Crown Castle Inc NYSE:CCI Historical Prices

Below are the 5751 trading days of historical prices for CCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5751	NYSE	CCI	Mon, Mar 4, 2024	111.00	112.37	110.84	111.95
5750	NYSE	CCI	Fri, Mar 1, 2024	109.56	111.22	108.09	111.06
5749	NYSE	CCI	Thu, Feb 29, 2024	109.46	110.87	109.05	109.94
5748	NYSE	CCI	Wed, Feb 28, 2024	105.51	109.20	105.42	108.57
5747	NYSE	CCI	Tue, Feb 27, 2024	106.39	107.11	104.19	105.64
5746	NYSE	CCI	Mon, Feb 26, 2024	108.26	108.78	105.37	105.93
5745	NYSE	CCI	Fri, Feb 23, 2024	108.06	109.28	107.19	108.69
5744	NYSE	CCI	Thu, Feb 22, 2024	107.69	108.09	106.24	107.97
5743	NYSE	CCI	Wed, Feb 21, 2024	109.26	109.26	106.96	107.69
5742	NYSE	CCI	Tue, Feb 20, 2024	108.20	110.43	107.48	108.92
5741	NYSE	CCI	Fri, Feb 16, 2024	106.47	108.29	105.90	108.22
5740	NYSE	CCI	Thu, Feb 15, 2024	106.72	108.55	106.44	107.99
5739	NYSE	CCI	Wed, Feb 14, 2024	105.39	106.42	104.84	105.80
5738	NYSE	CCI	Tue, Feb 13, 2024	105.28	105.91	103.40	105.23
5737	NYSE	CCI	Mon, Feb 12, 2024	108.50	109.08	107.99	108.19
5736	NYSE	CCI	Fri, Feb 9, 2024	107.21	108.53	106.76	108.40
5735	NYSE	CCI	Thu, Feb 8, 2024	106.30	107.51	105.98	107.50
5734	NYSE	CCI	Wed, Feb 7, 2024	107.92	108.00	106.66	106.87
5733	NYSE	CCI	Tue, Feb 6, 2024	105.44	107.84	105.01	107.66
5732	NYSE	CCI	Mon, Feb 5, 2024	106.86	107.18	104.95	105.59
5731	NYSE	CCI	Fri, Feb 2, 2024	109.44	109.77	105.94	108.32
5730	NYSE	CCI	Thu, Feb 1, 2024	107.97	111.11	107.82	111.06
5729	NYSE	CCI	Wed, Jan 31, 2024	108.04	110.72	107.24	108.25
5728	NYSE	CCI	Tue, Jan 30, 2024	108.52	108.82	107.57	107.98
5727	NYSE	CCI	Mon, Jan 29, 2024	108.46	109.07	106.90	108.95
5726	NYSE	CCI	Fri, Jan 26, 2024	110.77	111.17	108.36	108.60
5725	NYSE	CCI	Thu, Jan 25, 2024	108.97	111.11	107.71	110.81
5724	NYSE	CCI	Wed, Jan 24, 2024	108.48	108.97	105.33	105.56
5723	NYSE	CCI	Tue, Jan 23, 2024	109.01	110.11	107.82	107.95
5722	NYSE	CCI	Mon, Jan 22, 2024	108.41	110.10	107.99	108.76
5721	NYSE	CCI	Fri, Jan 19, 2024	108.55	108.94	106.88	107.97
5720	NYSE	CCI	Thu, Jan 18, 2024	108.61	109.73	107.39	107.79
5719	NYSE	CCI	Wed, Jan 17, 2024	109.16	110.92	107.35	108.50
5718	NYSE	CCI	Tue, Jan 16, 2024	112.00	112.81	110.57	110.83
5717	NYSE	CCI	Fri, Jan 12, 2024	113.86	114.51	112.63	112.71
5716	NYSE	CCI	Thu, Jan 11, 2024	112.92	113.29	111.59	112.72
5715	NYSE	CCI	Wed, Jan 10, 2024	113.44	114.28	113.02	113.41
5714	NYSE	CCI	Tue, Jan 9, 2024	113.86	114.45	113.15	113.76
5713	NYSE	CCI	Mon, Jan 8, 2024	113.12	115.52	112.51	114.76
5712	NYSE	CCI	Fri, Jan 5, 2024	113.00	114.87	112.68	113.77
5711	NYSE	CCI	Thu, Jan 4, 2024	113.27	115.01	112.82	114.00
5710	NYSE	CCI	Wed, Jan 3, 2024	115.48	115.95	113.47	113.49
5709	NYSE	CCI	Tue, Jan 2, 2024	114.53	117.03	114.34	116.62
5708	NYSE	CCI	Fri, Dec 29, 2023	115.03	116.06	114.36	115.19
5707	NYSE	CCI	Thu, Dec 28, 2023	115.91	116.75	115.41	116.11
5706	NYSE	CCI	Wed, Dec 27, 2023	115.72	116.40	114.99	116.09
5705	NYSE	CCI	Tue, Dec 26, 2023	115.00	115.97	114.44	115.59
5704	NYSE	CCI	Fri, Dec 22, 2023	115.17	116.32	114.40	114.83
5703	NYSE	CCI	Thu, Dec 21, 2023	115.43	116.55	113.34	114.60
5702	NYSE	CCI	Wed, Dec 20, 2023	115.02	116.47	114.05	114.41
5701	NYSE	CCI	Tue, Dec 19, 2023	112.85	114.70	112.56	113.99
5700	NYSE	CCI	Mon, Dec 18, 2023	112.81	114.08	112.27	112.42
5699	NYSE	CCI	Fri, Dec 15, 2023	114.29	114.29	111.68	112.84
5698	NYSE	CCI	Thu, Dec 14, 2023	117.00	117.66	113.53	114.55
5697	NYSE	CCI	Wed, Dec 13, 2023	114.15	117.15	112.76	115.20
5696	NYSE	CCI	Tue, Dec 12, 2023	114.30	114.48	113.27	113.97
5695	NYSE	CCI	Mon, Dec 11, 2023	115.65	115.96	114.10	114.52
5694	NYSE	CCI	Fri, Dec 8, 2023	118.25	119.17	114.49	116.07
5693	NYSE	CCI	Thu, Dec 7, 2023	117.36	119.12	117.01	117.64
5692	NYSE	CCI	Wed, Dec 6, 2023	118.42	118.99	117.01	117.09
5691	NYSE	CCI	Tue, Dec 5, 2023	119.48	119.50	117.69	117.95
5690	NYSE	CCI	Mon, Dec 4, 2023	118.15	118.88	116.63	118.43
5689	NYSE	CCI	Fri, Dec 1, 2023	117.33	118.84	115.60	118.57
5688	NYSE	CCI	Thu, Nov 30, 2023	116.00	117.58	115.56	117.28
5687	NYSE	CCI	Wed, Nov 29, 2023	112.21	116.36	112.19	115.98
5686	NYSE	CCI	Tue, Nov 28, 2023	106.89	111.73	106.89	111.13
5685	NYSE	CCI	Mon, Nov 27, 2023	107.89	109.03	106.87	107.15
5684	NYSE	CCI	Fri, Nov 24, 2023	103.07	103.84	101.88	103.58
5683	NYSE	CCI	Wed, Nov 22, 2023	104.87	104.87	102.64	103.10
5682	NYSE	CCI	Tue, Nov 21, 2023	104.30	105.03	103.41	103.60
5681	NYSE	CCI	Mon, Nov 20, 2023	103.50	104.59	102.87	104.43
5680	NYSE	CCI	Fri, Nov 17, 2023	104.80	104.80	103.11	103.92
5679	NYSE	CCI	Thu, Nov 16, 2023	103.77	104.52	103.22	104.12
5678	NYSE	CCI	Wed, Nov 15, 2023	100.77	103.90	100.77	103.26
5677	NYSE	CCI	Tue, Nov 14, 2023	98.74	102.48	98.51	101.37
5676	NYSE	CCI	Mon, Nov 13, 2023	95.21	95.84	93.90	95.54
5675	NYSE	CCI	Fri, Nov 10, 2023	96.51	96.68	93.73	95.64
5674	NYSE	CCI	Thu, Nov 9, 2023	96.90	97.16	95.11	95.62
5673	NYSE	CCI	Wed, Nov 8, 2023	96.87	97.17	95.89	96.68
5672	NYSE	CCI	Tue, Nov 7, 2023	97.17	97.56	96.41	96.56
5671	NYSE	CCI	Mon, Nov 6, 2023	97.99	98.42	96.84	97.13
5670	NYSE	CCI	Fri, Nov 3, 2023	99.00	101.11	98.32	98.40
5669	NYSE	CCI	Thu, Nov 2, 2023	94.02	98.33	94.02	97.55
5668	NYSE	CCI	Wed, Nov 1, 2023	92.99	93.37	91.55	92.43
5667	NYSE	CCI	Tue, Oct 31, 2023	91.03	93.21	90.81	92.98
5666	NYSE	CCI	Mon, Oct 30, 2023	90.16	91.00	88.61	90.18
5665	NYSE	CCI	Fri, Oct 27, 2023	91.44	91.44	89.01	89.87
5664	NYSE	CCI	Thu, Oct 26, 2023	87.64	92.10	87.38	91.47
5663	NYSE	CCI	Wed, Oct 25, 2023	87.30	87.76	86.49	87.26
5662	NYSE	CCI	Tue, Oct 24, 2023	86.85	88.26	86.85	88.12
5661	NYSE	CCI	Mon, Oct 23, 2023	85.29	87.74	84.72	86.61
5660	NYSE	CCI	Fri, Oct 20, 2023	86.06	87.73	85.92	86.14
5659	NYSE	CCI	Thu, Oct 19, 2023	88.04	88.91	85.00	85.89
5658	NYSE	CCI	Wed, Oct 18, 2023	93.24	93.60	90.66	90.93
5657	NYSE	CCI	Tue, Oct 17, 2023	94.00	94.88	92.84	93.40
5656	NYSE	CCI	Mon, Oct 16, 2023	93.90	95.22	93.17	94.58
5655	NYSE	CCI	Fri, Oct 13, 2023	94.86	95.34	94.17	94.54
5654	NYSE	CCI	Thu, Oct 12, 2023	94.46	94.81	93.30	94.31
5653	NYSE	CCI	Wed, Oct 11, 2023	93.51	94.67	92.57	94.54
5652	NYSE	CCI	Tue, Oct 10, 2023	92.86	93.71	92.56	93.11
5651	NYSE	CCI	Mon, Oct 9, 2023	90.74	93.51	90.74	93.18
5650	NYSE	CCI	Fri, Oct 6, 2023	88.80	91.48	88.11	91.18
5649	NYSE	CCI	Thu, Oct 5, 2023	88.98	90.24	88.37	89.81
5648	NYSE	CCI	Wed, Oct 4, 2023	88.74	90.00	87.97	89.27
5647	NYSE	CCI	Tue, Oct 3, 2023	90.40	90.96	88.05	88.44
5646	NYSE	CCI	Mon, Oct 2, 2023	91.69	92.19	90.51	90.93
5645	NYSE	CCI	Fri, Sep 29, 2023	93.54	93.84	91.50	92.03
5644	NYSE	CCI	Thu, Sep 28, 2023	90.30	92.41	90.14	92.08
5643	NYSE	CCI	Wed, Sep 27, 2023	91.11	91.40	88.77	89.70
5642	NYSE	CCI	Tue, Sep 26, 2023	91.21	92.06	90.81	91.08
5641	NYSE	CCI	Mon, Sep 25, 2023	91.30	92.48	90.81	92.31
5640	NYSE	CCI	Fri, Sep 22, 2023	93.50	93.50	91.62	91.98
5639	NYSE	CCI	Thu, Sep 21, 2023	96.30	96.62	92.86	92.90
5638	NYSE	CCI	Wed, Sep 20, 2023	97.59	97.99	96.54	96.74
5637	NYSE	CCI	Tue, Sep 19, 2023	97.16	97.56	96.22	96.97
5636	NYSE	CCI	Mon, Sep 18, 2023	98.57	99.41	97.48	97.53
5635	NYSE	CCI	Fri, Sep 15, 2023	98.24	99.52	97.82	98.41
5634	NYSE	CCI	Thu, Sep 14, 2023	95.79	98.80	95.73	98.63
5633	NYSE	CCI	Wed, Sep 13, 2023	98.51	98.51	96.73	95.88
5632	NYSE	CCI	Tue, Sep 12, 2023	98.12	98.27	95.95	97.95
5631	NYSE	CCI	Mon, Sep 11, 2023	99.25	99.74	98.22	98.53
5630	NYSE	CCI	Fri, Sep 8, 2023	100.37	100.40	99.16	99.24
5629	NYSE	CCI	Thu, Sep 7, 2023	98.75	100.36	98.75	100.07
5628	NYSE	CCI	Wed, Sep 6, 2023	99.79	100.07	98.33	99.00
5627	NYSE	CCI	Tue, Sep 5, 2023	99.77	100.91	99.55	99.99
5626	NYSE	CCI	Fri, Sep 1, 2023	101.00	101.14	99.31	99.77
5625	NYSE	CCI	Thu, Aug 31, 2023	101.37	101.60	99.99	100.50
5624	NYSE	CCI	Wed, Aug 30, 2023	101.06	101.29	100.04	100.82
5623	NYSE	CCI	Tue, Aug 29, 2023	100.14	101.44	99.58	100.60
5622	NYSE	CCI	Mon, Aug 28, 2023	99.97	100.70	99.74	99.87
5621	NYSE	CCI	Fri, Aug 25, 2023	99.66	100.57	99.00	99.70
5620	NYSE	CCI	Thu, Aug 24, 2023	100.04	101.09	98.92	99.56
5619	NYSE	CCI	Wed, Aug 23, 2023	99.46	100.01	98.84	99.50
5618	NYSE	CCI	Tue, Aug 22, 2023	99.33	99.57	98.10	98.71
5617	NYSE	CCI	Mon, Aug 21, 2023	100.06	100.06	97.94	99.24
5616	NYSE	CCI	Fri, Aug 18, 2023	99.06	100.83	98.84	100.23
5615	NYSE	CCI	Thu, Aug 17, 2023	100.04	101.38	99.65	99.79
5614	NYSE	CCI	Wed, Aug 16, 2023	102.90	102.90	99.15	99.85
5613	NYSE	CCI	Tue, Aug 15, 2023	102.20	103.16	101.60	102.69
5612	NYSE	CCI	Mon, Aug 14, 2023	104.06	104.28	102.86	103.12
5611	NYSE	CCI	Fri, Aug 11, 2023	104.28	104.96	104.05	104.41
5610	NYSE	CCI	Thu, Aug 10, 2023	103.80	105.36	103.80	104.69
5609	NYSE	CCI	Wed, Aug 9, 2023	103.70	105.03	103.49	104.63
5608	NYSE	CCI	Tue, Aug 8, 2023	103.00	104.28	102.20	104.04
5607	NYSE	CCI	Mon, Aug 7, 2023	103.92	104.35	103.07	103.85
5606	NYSE	CCI	Fri, Aug 4, 2023	104.56	105.81	103.19	103.81
5605	NYSE	CCI	Thu, Aug 3, 2023	106.69	106.96	104.22	104.93
5604	NYSE	CCI	Wed, Aug 2, 2023	107.77	107.90	105.43	107.00
5603	NYSE	CCI	Tue, Aug 1, 2023	108.50	109.22	107.69	108.25
5602	NYSE	CCI	Mon, Jul 31, 2023	109.12	109.89	107.95	108.29
5601	NYSE	CCI	Fri, Jul 28, 2023	110.96	111.31	108.81	108.94
5600	NYSE	CCI	Thu, Jul 27, 2023	113.33	114.67	109.97	110.10
5599	NYSE	CCI	Wed, Jul 26, 2023	111.00	113.21	110.79	112.46
5598	NYSE	CCI	Tue, Jul 25, 2023	111.66	111.80	110.05	110.53
5597	NYSE	CCI	Mon, Jul 24, 2023	107.88	111.63	107.19	111.47
5596	NYSE	CCI	Fri, Jul 21, 2023	107.30	108.50	106.04	107.28
5595	NYSE	CCI	Thu, Jul 20, 2023	107.48	109.98	103.22	107.50
5594	NYSE	CCI	Wed, Jul 19, 2023	112.72	114.86	112.38	113.50
5593	NYSE	CCI	Tue, Jul 18, 2023	110.28	112.63	109.06	110.56
5592	NYSE	CCI	Mon, Jul 17, 2023	115.00	115.54	109.27	109.99
5591	NYSE	CCI	Fri, Jul 14, 2023	115.02	116.03	114.22	115.65
5590	NYSE	CCI	Thu, Jul 13, 2023	115.59	115.77	114.31	115.37
5589	NYSE	CCI	Wed, Jul 12, 2023	117.59	118.31	116.22	116.44
5588	NYSE	CCI	Tue, Jul 11, 2023	115.11	115.99	114.50	115.94
5587	NYSE	CCI	Mon, Jul 10, 2023	114.78	115.58	114.25	115.15
5586	NYSE	CCI	Fri, Jul 7, 2023	115.56	116.81	115.31	115.53
5585	NYSE	CCI	Thu, Jul 6, 2023	116.67	117.54	115.85	116.68
5584	NYSE	CCI	Wed, Jul 5, 2023	115.30	118.08	114.91	117.87
5583	NYSE	CCI	Mon, Jul 3, 2023	113.89	116.06	113.38	115.47
5582	NYSE	CCI	Fri, Jun 30, 2023	114.99	115.34	112.38	113.94
5581	NYSE	CCI	Thu, Jun 29, 2023	112.86	114.09	112.16	114.08
5580	NYSE	CCI	Wed, Jun 28, 2023	111.22	113.62	109.55	113.58
5579	NYSE	CCI	Tue, Jun 27, 2023	111.20	112.07	110.25	111.36
5578	NYSE	CCI	Mon, Jun 26, 2023	109.05	111.07	108.35	110.79
5577	NYSE	CCI	Fri, Jun 23, 2023	109.70	111.45	109.00	109.44
5576	NYSE	CCI	Thu, Jun 22, 2023	111.65	111.65	107.62	109.65
5575	NYSE	CCI	Wed, Jun 21, 2023	111.80	112.55	110.63	112.16
5574	NYSE	CCI	Tue, Jun 20, 2023	114.12	114.40	112.24	112.45
5573	NYSE	CCI	Fri, Jun 16, 2023	115.71	117.00	114.42	114.61
5572	NYSE	CCI	Thu, Jun 15, 2023	114.42	117.21	113.95	116.89
5571	NYSE	CCI	Wed, Jun 14, 2023	114.59	115.67	113.66	114.41
5570	NYSE	CCI	Tue, Jun 13, 2023	115.00	115.88	113.96	114.04
5569	NYSE	CCI	Mon, Jun 12, 2023	114.63	115.32	113.30	115.16
5568	NYSE	CCI	Fri, Jun 9, 2023	115.84	115.84	112.42	113.96
5567	NYSE	CCI	Thu, Jun 8, 2023	114.26	115.74	113.39	115.56
5566	NYSE	CCI	Wed, Jun 7, 2023	113.49	115.05	112.01	114.91
5565	NYSE	CCI	Tue, Jun 6, 2023	113.12	113.68	111.09	112.99
5564	NYSE	CCI	Mon, Jun 5, 2023	114.33	115.19	112.70	114.00
5563	NYSE	CCI	Fri, Jun 2, 2023	113.61	114.66	113.19	114.00
5562	NYSE	CCI	Thu, Jun 1, 2023	112.93	113.64	112.06	112.16
5561	NYSE	CCI	Wed, May 31, 2023	111.74	113.58	111.00	113.21
5560	NYSE	CCI	Tue, May 30, 2023	112.67	114.93	111.62	112.21
5559	NYSE	CCI	Fri, May 26, 2023	112.58	112.66	111.14	111.76
5558	NYSE	CCI	Thu, May 25, 2023	111.01	113.46	110.22	112.26
5557	NYSE	CCI	Wed, May 24, 2023	113.11	113.74	110.83	110.92
5556	NYSE	CCI	Tue, May 23, 2023	114.61	115.75	112.86	112.96
5555	NYSE	CCI	Mon, May 22, 2023	113.53	115.95	113.36	115.06
5554	NYSE	CCI	Fri, May 19, 2023	114.53	114.93	112.79	113.08
5553	NYSE	CCI	Thu, May 18, 2023	114.03	114.55	112.51	113.99
5552	NYSE	CCI	Wed, May 17, 2023	111.79	114.60	111.39	114.45
5551	NYSE	CCI	Tue, May 16, 2023	113.90	114.19	111.35	111.45
5550	NYSE	CCI	Mon, May 15, 2023	116.93	117.45	113.38	113.90
5549	NYSE	CCI	Fri, May 12, 2023	116.78	117.62	115.49	116.69
5548	NYSE	CCI	Thu, May 11, 2023	117.97	118.52	115.26	116.69
5547	NYSE	CCI	Wed, May 10, 2023	117.82	119.60	117.79	118.95
5546	NYSE	CCI	Tue, May 9, 2023	115.62	117.46	114.43	117.05
5545	NYSE	CCI	Mon, May 8, 2023	117.95	118.83	115.67	116.37
5544	NYSE	CCI	Fri, May 5, 2023	118.11	119.20	117.14	118.50
5543	NYSE	CCI	Thu, May 4, 2023	117.98	119.34	116.76	117.60
5542	NYSE	CCI	Wed, May 3, 2023	118.94	120.37	117.58	117.86
5541	NYSE	CCI	Tue, May 2, 2023	122.11	122.97	117.96	118.52
5540	NYSE	CCI	Mon, May 1, 2023	122.69	123.31	121.47	122.04
5539	NYSE	CCI	Fri, Apr 28, 2023	122.75	123.79	121.65	123.09
5538	NYSE	CCI	Thu, Apr 27, 2023	120.23	123.42	120.23	122.97
5537	NYSE	CCI	Wed, Apr 26, 2023	122.00	123.00	119.82	120.14
5536	NYSE	CCI	Tue, Apr 25, 2023	124.44	125.41	122.00	122.23
5535	NYSE	CCI	Mon, Apr 24, 2023	127.29	128.27	123.98	124.48
5534	NYSE	CCI	Fri, Apr 21, 2023	127.02	127.41	124.55	125.97
5533	NYSE	CCI	Thu, Apr 20, 2023	131.43	131.43	126.19	126.93
5532	NYSE	CCI	Wed, Apr 19, 2023	131.51	134.09	131.16	133.55
5531	NYSE	CCI	Tue, Apr 18, 2023	131.69	132.44	130.57	132.40
5530	NYSE	CCI	Mon, Apr 17, 2023	129.62	132.65	129.07	132.18
5529	NYSE	CCI	Fri, Apr 14, 2023	134.06	134.22	128.28	129.27
5528	NYSE	CCI	Thu, Apr 13, 2023	133.66	134.50	132.87	133.93
5527	NYSE	CCI	Wed, Apr 12, 2023	135.87	136.07	133.14	133.75
5526	NYSE	CCI	Tue, Apr 11, 2023	134.24	135.48	133.04	134.51
5525	NYSE	CCI	Mon, Apr 10, 2023	133.37	134.35	132.06	134.02
5524	NYSE	CCI	Thu, Apr 6, 2023	134.67	135.28	133.34	134.42
5523	NYSE	CCI	Wed, Apr 5, 2023	134.00	136.29	133.42	133.72
5522	NYSE	CCI	Tue, Apr 4, 2023	132.50	133.81	131.75	133.69
5521	NYSE	CCI	Mon, Apr 3, 2023	132.58	133.13	131.38	132.22
5520	NYSE	CCI	Fri, Mar 31, 2023	132.71	133.96	131.86	133.84
5519	NYSE	CCI	Thu, Mar 30, 2023	132.95	133.11	131.45	132.53
5518	NYSE	CCI	Wed, Mar 29, 2023	128.59	131.00	128.59	130.97
5517	NYSE	CCI	Tue, Mar 28, 2023	126.56	128.01	126.20	127.49
5516	NYSE	CCI	Mon, Mar 27, 2023	129.93	130.62	127.21	127.47
5515	NYSE	CCI	Fri, Mar 24, 2023	123.46	129.53	122.75	129.46
5514	NYSE	CCI	Thu, Mar 23, 2023	126.26	127.55	123.62	123.75
5513	NYSE	CCI	Wed, Mar 22, 2023	128.33	130.15	126.00	126.08
5512	NYSE	CCI	Tue, Mar 21, 2023	131.27	131.39	127.59	129.49
5511	NYSE	CCI	Mon, Mar 20, 2023	130.01	132.10	129.70	131.24
5510	NYSE	CCI	Fri, Mar 17, 2023	132.33	133.67	129.58	130.26
5509	NYSE	CCI	Thu, Mar 16, 2023	132.28	134.08	130.57	132.52
5508	NYSE	CCI	Wed, Mar 15, 2023	130.10	133.56	129.67	132.69
5507	NYSE	CCI	Tue, Mar 14, 2023	130.98	131.78	128.22	131.15
5506	NYSE	CCI	Mon, Mar 13, 2023	126.77	133.23	126.45	129.02
5505	NYSE	CCI	Fri, Mar 10, 2023	127.78	128.54	125.81	126.88
5504	NYSE	CCI	Thu, Mar 9, 2023	130.16	131.32	127.31	127.86
5503	NYSE	CCI	Wed, Mar 8, 2023	126.38	131.50	126.38	130.04
5502	NYSE	CCI	Tue, Mar 7, 2023	130.00	130.21	125.79	126.52
5501	NYSE	CCI	Mon, Mar 6, 2023	132.15	132.26	129.91	130.14
5500	NYSE	CCI	Fri, Mar 3, 2023	130.34	131.97	129.88	131.51
5499	NYSE	CCI	Thu, Mar 2, 2023	128.24	129.68	127.56	129.31
5498	NYSE	CCI	Wed, Mar 1, 2023	130.07	130.60	128.21	128.96
5497	NYSE	CCI	Tue, Feb 28, 2023	131.37	132.18	130.35	130.75
5496	NYSE	CCI	Mon, Feb 27, 2023	133.02	133.75	130.61	131.65
5495	NYSE	CCI	Fri, Feb 24, 2023	133.44	133.44	130.21	131.16
5494	NYSE	CCI	Thu, Feb 23, 2023	135.22	136.41	133.46	134.26
5493	NYSE	CCI	Wed, Feb 22, 2023	137.06	137.45	133.46	134.22
5492	NYSE	CCI	Tue, Feb 21, 2023	139.13	140.37	135.72	136.66
5491	NYSE	CCI	Fri, Feb 17, 2023	139.76	141.04	137.83	140.68
5490	NYSE	CCI	Thu, Feb 16, 2023	137.97	140.94	137.24	139.76
5489	NYSE	CCI	Wed, Feb 15, 2023	138.13	140.19	137.47	140.13
5488	NYSE	CCI	Tue, Feb 14, 2023	141.00	142.00	138.84	139.04
5487	NYSE	CCI	Mon, Feb 13, 2023	141.86	142.86	140.44	141.74
5486	NYSE	CCI	Fri, Feb 10, 2023	140.09	142.00	139.34	141.50
5485	NYSE	CCI	Thu, Feb 9, 2023	144.47	145.14	140.78	141.00
5484	NYSE	CCI	Wed, Feb 8, 2023	144.31	144.51	142.38	143.42
5483	NYSE	CCI	Tue, Feb 7, 2023	145.18	145.68	142.34	145.07
5482	NYSE	CCI	Mon, Feb 6, 2023	143.82	146.20	142.52	145.76
5481	NYSE	CCI	Fri, Feb 3, 2023	150.63	150.63	143.70	145.97
5480	NYSE	CCI	Thu, Feb 2, 2023	150.87	153.98	150.15	152.54
5479	NYSE	CCI	Wed, Feb 1, 2023	147.14	150.19	144.91	149.11
5478	NYSE	CCI	Tue, Jan 31, 2023	144.85	148.11	144.47	148.11
5477	NYSE	CCI	Mon, Jan 30, 2023	145.00	147.97	144.67	144.75
5476	NYSE	CCI	Fri, Jan 27, 2023	147.95	147.95	144.67	146.07
5475	NYSE	CCI	Thu, Jan 26, 2023	146.68	148.48	144.52	148.13
5474	NYSE	CCI	Wed, Jan 25, 2023	145.11	146.67	144.17	145.47
5473	NYSE	CCI	Tue, Jan 24, 2023	144.65	146.50	144.50	145.31
5472	NYSE	CCI	Mon, Jan 23, 2023	147.80	147.86	144.77	144.78
5471	NYSE	CCI	Fri, Jan 20, 2023	144.84	148.34	142.52	148.12
5470	NYSE	CCI	Thu, Jan 19, 2023	144.65	147.55	144.10	145.24
5469	NYSE	CCI	Wed, Jan 18, 2023	151.00	151.35	144.85	145.25
5468	NYSE	CCI	Tue, Jan 17, 2023	150.93	151.50	149.15	150.31
5467	NYSE	CCI	Fri, Jan 13, 2023	149.90	151.75	149.23	150.86
5466	NYSE	CCI	Thu, Jan 12, 2023	148.31	152.01	147.10	151.25
5465	NYSE	CCI	Wed, Jan 11, 2023	148.91	151.89	148.58	151.59
5464	NYSE	CCI	Tue, Jan 10, 2023	145.00	147.18	144.28	147.10
5463	NYSE	CCI	Mon, Jan 9, 2023	146.31	146.96	145.34	145.38
5462	NYSE	CCI	Fri, Jan 6, 2023	141.76	146.42	140.53	145.71
5461	NYSE	CCI	Thu, Jan 5, 2023	141.80	143.00	140.13	140.75
5460	NYSE	CCI	Wed, Jan 4, 2023	139.30	144.45	138.99	143.35
5459	NYSE	CCI	Tue, Jan 3, 2023	136.91	138.68	135.63	138.31
5458	NYSE	CCI	Fri, Dec 30, 2022	137.65	137.98	133.90	135.64
5457	NYSE	CCI	Thu, Dec 29, 2022	135.98	138.68	134.72	138.41
5456	NYSE	CCI	Wed, Dec 28, 2022	137.56	138.55	134.72	134.86
5455	NYSE	CCI	Tue, Dec 27, 2022	136.84	137.42	134.84	136.93
5454	NYSE	CCI	Fri, Dec 23, 2022	135.18	137.02	134.95	136.98
5453	NYSE	CCI	Thu, Dec 22, 2022	133.87	136.10	133.09	135.60
5452	NYSE	CCI	Wed, Dec 21, 2022	135.42	136.37	133.78	134.50
5451	NYSE	CCI	Tue, Dec 20, 2022	132.42	134.43	131.31	133.81
5450	NYSE	CCI	Mon, Dec 19, 2022	134.33	135.23	132.04	133.21
5449	NYSE	CCI	Fri, Dec 16, 2022	136.07	136.89	132.02	134.77
5448	NYSE	CCI	Thu, Dec 15, 2022	136.12	139.49	135.61	138.00
5447	NYSE	CCI	Wed, Dec 14, 2022	142.98	143.35	137.36	137.48
5446	NYSE	CCI	Tue, Dec 13, 2022	145.66	148.56	143.46	143.41
5445	NYSE	CCI	Mon, Dec 12, 2022	140.52	140.87	138.69	140.73
5444	NYSE	CCI	Fri, Dec 9, 2022	139.32	142.07	138.89	139.82
5443	NYSE	CCI	Thu, Dec 8, 2022	138.69	140.33	137.78	139.21
5442	NYSE	CCI	Wed, Dec 7, 2022	136.60	140.11	136.60	138.72
5441	NYSE	CCI	Tue, Dec 6, 2022	138.76	138.98	136.60	137.27
5440	NYSE	CCI	Mon, Dec 5, 2022	138.47	139.43	136.98	138.62
5439	NYSE	CCI	Fri, Dec 2, 2022	140.22	140.92	137.73	140.17
5438	NYSE	CCI	Thu, Dec 1, 2022	143.47	145.32	140.83	141.71
5437	NYSE	CCI	Wed, Nov 30, 2022	138.41	141.60	137.47	141.43
5436	NYSE	CCI	Tue, Nov 29, 2022	137.60	139.48	137.20	139.11
5435	NYSE	CCI	Mon, Nov 28, 2022	140.33	141.26	136.79	137.52
5434	NYSE	CCI	Fri, Nov 25, 2022	141.36	142.28	140.44	141.19
5433	NYSE	CCI	Wed, Nov 23, 2022	139.07	140.76	138.53	140.12
5432	NYSE	CCI	Tue, Nov 22, 2022	139.44	139.58	137.63	139.11
5431	NYSE	CCI	Mon, Nov 21, 2022	135.76	139.45	135.75	139.11
5430	NYSE	CCI	Fri, Nov 18, 2022	134.58	136.03	133.83	135.84
5429	NYSE	CCI	Thu, Nov 17, 2022	133.84	135.08	132.22	133.62
5428	NYSE	CCI	Wed, Nov 16, 2022	135.83	137.28	135.05	135.61
5427	NYSE	CCI	Tue, Nov 15, 2022	138.09	138.76	135.00	136.00
5426	NYSE	CCI	Mon, Nov 14, 2022	140.05	140.06	135.08	135.11
5425	NYSE	CCI	Fri, Nov 11, 2022	138.63	141.77	138.13	140.47
5424	NYSE	CCI	Thu, Nov 10, 2022	133.67	139.10	132.67	138.66
5423	NYSE	CCI	Wed, Nov 9, 2022	130.00	131.36	127.36	127.65
5422	NYSE	CCI	Tue, Nov 8, 2022	129.75	131.03	129.02	129.82
5421	NYSE	CCI	Mon, Nov 7, 2022	130.61	131.18	129.11	129.84
5420	NYSE	CCI	Fri, Nov 4, 2022	130.14	130.64	127.55	130.05
5419	NYSE	CCI	Thu, Nov 3, 2022	127.42	130.29	126.75	129.32
5418	NYSE	CCI	Wed, Nov 2, 2022	131.60	133.00	128.61	128.84
5417	NYSE	CCI	Tue, Nov 1, 2022	134.57	135.70	131.48	132.26
5416	NYSE	CCI	Mon, Oct 31, 2022	130.82	133.63	129.75	133.26
5415	NYSE	CCI	Fri, Oct 28, 2022	127.55	133.59	127.50	132.50
5414	NYSE	CCI	Thu, Oct 27, 2022	129.50	129.50	126.36	128.00
5413	NYSE	CCI	Wed, Oct 26, 2022	126.17	129.37	126.02	128.31
5412	NYSE	CCI	Tue, Oct 25, 2022	124.65	127.04	123.52	126.43
5411	NYSE	CCI	Mon, Oct 24, 2022	124.31	126.15	121.71	122.45
5410	NYSE	CCI	Fri, Oct 21, 2022	127.71	127.71	122.90	123.59
5409	NYSE	CCI	Thu, Oct 20, 2022	125.80	129.60	124.36	126.80
5408	NYSE	CCI	Wed, Oct 19, 2022	131.73	133.78	130.32	130.70
5407	NYSE	CCI	Tue, Oct 18, 2022	134.97	135.80	132.05	133.38
5406	NYSE	CCI	Mon, Oct 17, 2022	129.89	134.11	129.39	132.97
5405	NYSE	CCI	Fri, Oct 14, 2022	133.29	133.79	127.43	127.65
5404	NYSE	CCI	Thu, Oct 13, 2022	126.35	131.90	124.82	131.12
5403	NYSE	CCI	Wed, Oct 12, 2022	132.17	132.17	127.71	129.03
5402	NYSE	CCI	Tue, Oct 11, 2022	132.14	133.91	129.39	132.53
5401	NYSE	CCI	Mon, Oct 10, 2022	134.35	136.07	131.99	132.63
5400	NYSE	CCI	Fri, Oct 7, 2022	136.47	137.84	133.48	134.35
5399	NYSE	CCI	Thu, Oct 6, 2022	145.79	145.79	137.33	137.70
5398	NYSE	CCI	Wed, Oct 5, 2022	148.16	148.41	143.40	145.77
5397	NYSE	CCI	Tue, Oct 4, 2022	148.88	152.70	148.72	150.36
5396	NYSE	CCI	Mon, Oct 3, 2022	146.32	148.42	144.28	147.71
5395	NYSE	CCI	Fri, Sep 30, 2022	145.69	146.29	143.18	144.55
5394	NYSE	CCI	Thu, Sep 29, 2022	148.67	149.11	143.37	144.25
5393	NYSE	CCI	Wed, Sep 28, 2022	149.83	150.91	147.85	150.07
5392	NYSE	CCI	Tue, Sep 27, 2022	151.68	153.41	147.90	148.14
5391	NYSE	CCI	Mon, Sep 26, 2022	152.45	153.45	148.31	150.76
5390	NYSE	CCI	Fri, Sep 23, 2022	155.61	155.88	151.94	153.66
5389	NYSE	CCI	Thu, Sep 22, 2022	157.46	159.04	156.14	157.09
5388	NYSE	CCI	Wed, Sep 21, 2022	162.61	164.23	158.33	158.39
5387	NYSE	CCI	Tue, Sep 20, 2022	162.14	162.23	159.80	161.34
5386	NYSE	CCI	Mon, Sep 19, 2022	162.01	163.64	159.94	163.42
5385	NYSE	CCI	Fri, Sep 16, 2022	162.67	163.74	161.09	163.22
5384	NYSE	CCI	Thu, Sep 15, 2022	166.35	166.50	160.26	161.60
5383	NYSE	CCI	Wed, Sep 14, 2022	166.23	167.86	165.03	166.50
5382	NYSE	CCI	Tue, Sep 13, 2022	173.97	174.97	168.34	167.66
5381	NYSE	CCI	Mon, Sep 12, 2022	175.37	177.78	174.96	176.83
5380	NYSE	CCI	Fri, Sep 9, 2022	174.21	175.98	172.60	174.55
5379	NYSE	CCI	Thu, Sep 8, 2022	172.74	174.59	172.02	174.23
5378	NYSE	CCI	Wed, Sep 7, 2022	170.07	173.98	169.50	173.68
5377	NYSE	CCI	Tue, Sep 6, 2022	167.27	171.67	167.27	169.23
5376	NYSE	CCI	Fri, Sep 2, 2022	173.15	173.31	167.39	167.76
5375	NYSE	CCI	Thu, Sep 1, 2022	170.14	172.08	169.24	172.00
5374	NYSE	CCI	Wed, Aug 31, 2022	171.29	172.82	170.37	170.83
5373	NYSE	CCI	Tue, Aug 30, 2022	174.26	174.26	169.43	170.17
5372	NYSE	CCI	Mon, Aug 29, 2022	172.47	175.54	171.25	173.45
5371	NYSE	CCI	Fri, Aug 26, 2022	177.34	177.98	173.29	173.41
5370	NYSE	CCI	Thu, Aug 25, 2022	175.75	177.55	173.50	177.42
5369	NYSE	CCI	Wed, Aug 24, 2022	173.32	175.55	173.01	174.84
5368	NYSE	CCI	Tue, Aug 23, 2022	176.67	176.67	172.78	173.11
5367	NYSE	CCI	Mon, Aug 22, 2022	179.00	180.13	176.52	177.00
5366	NYSE	CCI	Fri, Aug 19, 2022	180.56	181.96	179.33	180.14
5365	NYSE	CCI	Thu, Aug 18, 2022	182.02	182.60	179.59	181.05
5364	NYSE	CCI	Wed, Aug 17, 2022	180.43	182.91	180.33	181.47
5363	NYSE	CCI	Tue, Aug 16, 2022	182.94	184.33	181.69	182.31
5362	NYSE	CCI	Mon, Aug 15, 2022	182.03	184.92	181.80	184.14
5361	NYSE	CCI	Fri, Aug 12, 2022	179.97	181.83	179.04	181.68
5360	NYSE	CCI	Thu, Aug 11, 2022	182.30	182.30	178.20	178.88
5359	NYSE	CCI	Wed, Aug 10, 2022	182.40	182.40	179.50	181.80
5358	NYSE	CCI	Tue, Aug 9, 2022	179.39	180.66	178.84	179.86
5357	NYSE	CCI	Mon, Aug 8, 2022	180.56	182.38	177.99	179.24
5356	NYSE	CCI	Fri, Aug 5, 2022	176.97	178.44	175.20	178.40
5355	NYSE	CCI	Thu, Aug 4, 2022	178.57	179.59	177.30	178.35
5354	NYSE	CCI	Wed, Aug 3, 2022	178.53	179.67	177.30	178.50
5353	NYSE	CCI	Tue, Aug 2, 2022	179.67	181.65	177.58	177.85
5352	NYSE	CCI	Mon, Aug 1, 2022	180.10	180.96	178.07	179.97
5351	NYSE	CCI	Fri, Jul 29, 2022	181.52	182.21	179.60	180.66
5350	NYSE	CCI	Thu, Jul 28, 2022	174.81	181.48	174.52	181.21
5349	NYSE	CCI	Wed, Jul 27, 2022	174.34	175.08	171.82	173.54
5348	NYSE	CCI	Tue, Jul 26, 2022	171.36	174.89	171.09	174.62
5347	NYSE	CCI	Mon, Jul 25, 2022	172.38	172.66	169.91	171.50
5346	NYSE	CCI	Fri, Jul 22, 2022	173.82	175.05	170.89	172.86
5345	NYSE	CCI	Thu, Jul 21, 2022	171.61	174.73	168.63	173.01
5344	NYSE	CCI	Wed, Jul 20, 2022	173.02	174.65	170.40	170.53
5343	NYSE	CCI	Tue, Jul 19, 2022	171.31	173.62	170.11	173.53
5342	NYSE	CCI	Mon, Jul 18, 2022	173.58	173.76	169.61	170.13
5341	NYSE	CCI	Fri, Jul 15, 2022	172.94	175.11	172.06	173.40
5340	NYSE	CCI	Thu, Jul 14, 2022	168.32	171.45	168.11	171.02
5339	NYSE	CCI	Wed, Jul 13, 2022	168.88	172.52	168.46	170.91
5338	NYSE	CCI	Tue, Jul 12, 2022	171.22	173.44	170.01	170.94
5337	NYSE	CCI	Mon, Jul 11, 2022	170.94	172.55	168.48	172.26
5336	NYSE	CCI	Fri, Jul 8, 2022	170.75	172.59	169.75	171.40
5335	NYSE	CCI	Thu, Jul 7, 2022	171.92	173.67	170.29	171.64
5334	NYSE	CCI	Wed, Jul 6, 2022	172.79	174.72	171.54	171.77
5333	NYSE	CCI	Tue, Jul 5, 2022	171.41	171.66	167.15	171.53
5332	NYSE	CCI	Fri, Jul 1, 2022	167.73	172.84	167.32	172.36
5331	NYSE	CCI	Thu, Jun 30, 2022	168.78	170.36	167.27	168.38
5330	NYSE	CCI	Wed, Jun 29, 2022	165.66	168.20	163.11	167.31
5329	NYSE	CCI	Tue, Jun 28, 2022	174.01	174.15	167.87	168.59
5328	NYSE	CCI	Mon, Jun 27, 2022	174.53	176.38	172.95	173.46
5327	NYSE	CCI	Fri, Jun 24, 2022	172.80	175.67	169.35	174.99
5326	NYSE	CCI	Thu, Jun 23, 2022	168.84	172.48	168.42	171.58
5325	NYSE	CCI	Wed, Jun 22, 2022	161.33	171.50	161.01	168.07
5324	NYSE	CCI	Tue, Jun 21, 2022	157.01	162.78	157.00	161.96
5323	NYSE	CCI	Fri, Jun 17, 2022	156.72	158.99	155.13	156.15
5322	NYSE	CCI	Thu, Jun 16, 2022	156.58	158.16	153.70	154.99
5321	NYSE	CCI	Wed, Jun 15, 2022	160.35	163.10	157.80	160.25
5320	NYSE	CCI	Tue, Jun 14, 2022	164.50	165.11	157.19	157.92
5319	NYSE	CCI	Mon, Jun 13, 2022	169.16	171.70	165.25	164.57
5318	NYSE	CCI	Fri, Jun 10, 2022	177.08	177.61	172.52	172.65
5317	NYSE	CCI	Thu, Jun 9, 2022	183.50	185.83	179.37	179.63
5316	NYSE	CCI	Wed, Jun 8, 2022	183.76	187.73	183.69	184.45
5315	NYSE	CCI	Tue, Jun 7, 2022	183.90	186.05	180.75	185.96
5314	NYSE	CCI	Mon, Jun 6, 2022	184.31	186.10	182.79	184.78
5313	NYSE	CCI	Fri, Jun 3, 2022	185.70	186.59	182.77	183.04
5312	NYSE	CCI	Thu, Jun 2, 2022	184.31	187.26	176.12	187.21
5311	NYSE	CCI	Wed, Jun 1, 2022	190.06	190.06	186.66	188.09
5310	NYSE	CCI	Tue, May 31, 2022	190.39	191.59	188.09	189.65
5309	NYSE	CCI	Fri, May 27, 2022	188.64	193.95	187.27	193.39
5308	NYSE	CCI	Thu, May 26, 2022	191.00	191.81	186.41	187.53
5307	NYSE	CCI	Wed, May 25, 2022	189.05	191.49	187.05	190.18
5306	NYSE	CCI	Tue, May 24, 2022	185.10	192.16	184.07	191.61
5305	NYSE	CCI	Mon, May 23, 2022	183.94	185.68	182.13	185.21
5304	NYSE	CCI	Fri, May 20, 2022	179.90	182.94	178.32	182.20
5303	NYSE	CCI	Thu, May 19, 2022	174.60	179.53	174.16	178.38
5302	NYSE	CCI	Wed, May 18, 2022	176.96	177.52	174.75	175.46
5301	NYSE	CCI	Tue, May 17, 2022	177.09	177.29	173.36	176.80
5300	NYSE	CCI	Mon, May 16, 2022	176.12	177.67	175.10	175.69
5299	NYSE	CCI	Fri, May 13, 2022	173.81	176.54	172.08	176.49
5298	NYSE	CCI	Thu, May 12, 2022	170.79	172.66	169.28	172.05
5297	NYSE	CCI	Wed, May 11, 2022	170.86	173.38	170.42	170.70
5296	NYSE	CCI	Tue, May 10, 2022	176.85	177.73	169.05	170.29
5295	NYSE	CCI	Mon, May 9, 2022	181.37	181.47	174.74	175.38
5294	NYSE	CCI	Fri, May 6, 2022	180.19	182.77	179.11	182.60
5293	NYSE	CCI	Thu, May 5, 2022	183.83	184.97	179.89	181.59
5292	NYSE	CCI	Wed, May 4, 2022	184.03	185.25	181.12	184.44
5291	NYSE	CCI	Tue, May 3, 2022	182.02	185.74	180.95	183.71
5290	NYSE	CCI	Mon, May 2, 2022	186.46	186.74	177.59	180.82
5289	NYSE	CCI	Fri, Apr 29, 2022	191.33	191.33	184.86	185.21
5288	NYSE	CCI	Thu, Apr 28, 2022	188.97	192.31	186.52	192.07
5287	NYSE	CCI	Wed, Apr 27, 2022	188.80	191.64	187.40	188.74
5286	NYSE	CCI	Tue, Apr 26, 2022	192.94	194.38	188.10	188.62
5285	NYSE	CCI	Mon, Apr 25, 2022	194.88	195.00	190.50	192.87
5284	NYSE	CCI	Fri, Apr 22, 2022	196.76	196.76	193.60	194.14
5283	NYSE	CCI	Thu, Apr 21, 2022	199.11	199.97	196.39	196.40
5282	NYSE	CCI	Wed, Apr 20, 2022	194.11	198.59	193.55	197.93
5281	NYSE	CCI	Tue, Apr 19, 2022	191.78	194.59	191.32	193.87
5280	NYSE	CCI	Mon, Apr 18, 2022	192.47	193.03	189.93	190.95
5279	NYSE	CCI	Thu, Apr 14, 2022	193.79	194.04	192.30	192.68
5278	NYSE	CCI	Wed, Apr 13, 2022	193.97	194.24	191.49	193.46
5277	NYSE	CCI	Tue, Apr 12, 2022	194.81	195.80	192.94	194.09
5276	NYSE	CCI	Mon, Apr 11, 2022	197.88	199.72	195.44	196.06
5275	NYSE	CCI	Fri, Apr 8, 2022	196.49	198.80	195.51	198.02
5274	NYSE	CCI	Thu, Apr 7, 2022	196.68	198.50	195.55	196.52
5273	NYSE	CCI	Wed, Apr 6, 2022	192.71	198.64	192.42	197.57
5272	NYSE	CCI	Tue, Apr 5, 2022	188.90	194.94	188.41	193.11
5271	NYSE	CCI	Mon, Apr 4, 2022	189.03	189.99	187.34	189.09
5270	NYSE	CCI	Fri, Apr 1, 2022	185.05	189.17	182.93	189.04
5269	NYSE	CCI	Thu, Mar 31, 2022	185.00	187.67	184.47	184.60
5268	NYSE	CCI	Wed, Mar 30, 2022	182.94	184.69	181.88	184.56
5267	NYSE	CCI	Tue, Mar 29, 2022	181.64	184.07	181.64	183.87
5266	NYSE	CCI	Mon, Mar 28, 2022	178.27	180.86	178.24	180.83
5265	NYSE	CCI	Fri, Mar 25, 2022	176.45	177.86	174.79	177.58
5264	NYSE	CCI	Thu, Mar 24, 2022	172.98	175.42	172.14	175.31
5263	NYSE	CCI	Wed, Mar 23, 2022	173.67	175.27	171.62	173.42
5262	NYSE	CCI	Tue, Mar 22, 2022	175.09	175.95	173.48	174.02
5261	NYSE	CCI	Mon, Mar 21, 2022	174.57	176.61	174.08	175.10
5260	NYSE	CCI	Fri, Mar 18, 2022	179.85	180.00	174.63	174.88
5259	NYSE	CCI	Thu, Mar 17, 2022	173.40	177.14	173.40	176.92
5258	NYSE	CCI	Wed, Mar 16, 2022	173.75	175.00	170.21	173.40
5257	NYSE	CCI	Tue, Mar 15, 2022	174.56	175.62	171.69	172.76
5256	NYSE	CCI	Mon, Mar 14, 2022	172.75	173.88	170.71	172.77
5255	NYSE	CCI	Fri, Mar 11, 2022	177.31	179.20	173.54	172.16
5254	NYSE	CCI	Thu, Mar 10, 2022	172.05	176.63	170.41	176.17
5253	NYSE	CCI	Wed, Mar 9, 2022	175.94	177.13	173.49	173.96
5252	NYSE	CCI	Tue, Mar 8, 2022	175.81	179.30	173.83	173.85
5251	NYSE	CCI	Mon, Mar 7, 2022	178.13	179.11	176.08	176.78
5250	NYSE	CCI	Fri, Mar 4, 2022	174.66	180.07	174.53	179.10
5249	NYSE	CCI	Thu, Mar 3, 2022	174.10	176.87	173.26	175.84
5248	NYSE	CCI	Wed, Mar 2, 2022	168.30	174.07	168.30	173.20
5247	NYSE	CCI	Tue, Mar 1, 2022	167.60	169.35	166.47	168.01
5246	NYSE	CCI	Mon, Feb 28, 2022	166.66	167.59	164.56	166.59
5245	NYSE	CCI	Fri, Feb 25, 2022	165.69	167.78	163.95	167.58
5244	NYSE	CCI	Thu, Feb 24, 2022	157.71	165.57	157.16	165.00
5243	NYSE	CCI	Wed, Feb 23, 2022	163.29	164.72	159.88	159.93
5242	NYSE	CCI	Tue, Feb 22, 2022	162.30	164.94	160.30	163.15
5241	NYSE	CCI	Fri, Feb 18, 2022	163.35	164.84	161.10	162.34
5240	NYSE	CCI	Thu, Feb 17, 2022	164.97	165.12	163.10	163.37
5239	NYSE	CCI	Wed, Feb 16, 2022	165.63	165.97	163.35	164.67
5238	NYSE	CCI	Tue, Feb 15, 2022	169.18	169.43	164.90	165.60
5237	NYSE	CCI	Mon, Feb 14, 2022	169.34	169.88	166.30	167.58
5236	NYSE	CCI	Fri, Feb 11, 2022	173.24	174.50	167.67	168.88
5235	NYSE	CCI	Thu, Feb 10, 2022	177.10	178.88	172.44	173.05
5234	NYSE	CCI	Wed, Feb 9, 2022	179.28	181.11	178.57	179.64
5233	NYSE	CCI	Tue, Feb 8, 2022	180.78	181.26	177.25	177.49
5232	NYSE	CCI	Mon, Feb 7, 2022	180.54	182.52	180.04	180.89
5231	NYSE	CCI	Fri, Feb 4, 2022	179.61	182.75	178.50	180.30
5230	NYSE	CCI	Thu, Feb 3, 2022	182.80	183.63	181.39	181.68
5229	NYSE	CCI	Wed, Feb 2, 2022	181.49	184.63	181.09	184.00
5228	NYSE	CCI	Tue, Feb 1, 2022	181.96	182.85	178.61	180.57
5227	NYSE	CCI	Mon, Jan 31, 2022	179.70	182.74	178.75	182.51
5226	NYSE	CCI	Fri, Jan 28, 2022	175.02	180.78	172.07	180.68
5225	NYSE	CCI	Thu, Jan 27, 2022	177.50	178.00	170.08	171.57
5224	NYSE	CCI	Wed, Jan 26, 2022	183.30	184.42	175.81	176.90
5223	NYSE	CCI	Tue, Jan 25, 2022	181.63	183.87	179.78	182.18
5222	NYSE	CCI	Mon, Jan 24, 2022	181.40	184.13	177.80	183.61
5221	NYSE	CCI	Fri, Jan 21, 2022	183.00	185.02	181.34	182.25
5220	NYSE	CCI	Thu, Jan 20, 2022	183.44	186.31	181.32	181.65
5219	NYSE	CCI	Wed, Jan 19, 2022	184.82	186.80	183.15	183.19
5218	NYSE	CCI	Tue, Jan 18, 2022	182.00	184.77	181.29	184.00
5217	NYSE	CCI	Fri, Jan 14, 2022	186.95	187.31	181.81	184.15
5216	NYSE	CCI	Thu, Jan 13, 2022	189.52	190.18	186.78	187.38
5215	NYSE	CCI	Wed, Jan 12, 2022	187.42	190.76	187.00	189.42
5214	NYSE	CCI	Tue, Jan 11, 2022	190.95	190.95	185.98	187.59
5213	NYSE	CCI	Mon, Jan 10, 2022	192.61	192.61	188.11	190.67
5212	NYSE	CCI	Fri, Jan 7, 2022	192.69	197.23	191.26	194.73
5211	NYSE	CCI	Thu, Jan 6, 2022	189.52	193.25	185.25	192.50
5210	NYSE	CCI	Wed, Jan 5, 2022	198.75	198.75	187.87	188.46
5209	NYSE	CCI	Tue, Jan 4, 2022	207.14	208.25	201.90	202.15
5208	NYSE	CCI	Mon, Jan 3, 2022	209.00	209.00	203.78	207.74
5207	NYSE	CCI	Fri, Dec 31, 2021	208.30	209.87	207.54	208.74
5206	NYSE	CCI	Thu, Dec 30, 2021	208.00	208.69	206.71	207.92
5205	NYSE	CCI	Wed, Dec 29, 2021	206.04	207.73	204.69	207.30
5204	NYSE	CCI	Tue, Dec 28, 2021	204.75	206.84	204.05	206.30
5203	NYSE	CCI	Mon, Dec 27, 2021	200.57	204.92	199.73	204.75
5202	NYSE	CCI	Thu, Dec 23, 2021	199.64	200.65	198.16	199.39
5201	NYSE	CCI	Wed, Dec 22, 2021	199.29	199.84	198.13	199.58
5200	NYSE	CCI	Tue, Dec 21, 2021	202.95	203.83	197.56	198.58
5199	NYSE	CCI	Mon, Dec 20, 2021	199.58	202.64	198.61	202.13
5198	NYSE	CCI	Fri, Dec 17, 2021	200.73	204.15	199.80	201.34
5197	NYSE	CCI	Thu, Dec 16, 2021	197.24	200.97	196.71	200.47
5196	NYSE	CCI	Wed, Dec 15, 2021	196.01	197.66	194.67	197.00
5195	NYSE	CCI	Tue, Dec 14, 2021	196.77	196.99	192.66	194.90
5194	NYSE	CCI	Mon, Dec 13, 2021	193.00	199.26	193.00	197.16
5193	NYSE	CCI	Fri, Dec 10, 2021	189.90	193.53	188.84	193.21
5192	NYSE	CCI	Thu, Dec 9, 2021	191.10	191.80	188.83	189.62
5191	NYSE	CCI	Wed, Dec 8, 2021	191.82	193.78	190.41	191.55
5190	NYSE	CCI	Tue, Dec 7, 2021	189.23	192.50	188.81	192.15
5189	NYSE	CCI	Mon, Dec 6, 2021	185.54	189.13	184.82	187.82
5188	NYSE	CCI	Fri, Dec 3, 2021	186.02	186.73	183.20	184.86
5187	NYSE	CCI	Thu, Dec 2, 2021	181.85	187.51	181.53	185.64
5186	NYSE	CCI	Wed, Dec 1, 2021	182.00	186.07	180.47	180.56
5185	NYSE	CCI	Tue, Nov 30, 2021	184.99	186.37	181.44	181.65
5184	NYSE	CCI	Mon, Nov 29, 2021	183.50	187.00	181.80	185.83
5183	NYSE	CCI	Fri, Nov 26, 2021	185.73	187.84	183.09	183.50
5182	NYSE	CCI	Wed, Nov 24, 2021	184.04	186.76	182.38	186.66
5181	NYSE	CCI	Tue, Nov 23, 2021	181.36	184.26	181.36	183.67
5180	NYSE	CCI	Mon, Nov 22, 2021	183.75	184.07	180.53	181.96
5179	NYSE	CCI	Fri, Nov 19, 2021	184.65	185.37	182.76	183.74
5178	NYSE	CCI	Thu, Nov 18, 2021	184.74	184.91	181.25	183.33
5177	NYSE	CCI	Wed, Nov 17, 2021	180.21	185.64	179.87	184.70
5176	NYSE	CCI	Tue, Nov 16, 2021	183.26	184.26	180.00	180.21
5175	NYSE	CCI	Mon, Nov 15, 2021	180.67	182.84	179.72	182.78
5174	NYSE	CCI	Fri, Nov 12, 2021	181.18	181.52	180.05	180.78
5173	NYSE	CCI	Thu, Nov 11, 2021	180.50	180.97	178.61	180.66
5172	NYSE	CCI	Wed, Nov 10, 2021	180.85	182.42	179.52	180.34
5171	NYSE	CCI	Tue, Nov 9, 2021	180.00	181.59	179.61	180.85
5170	NYSE	CCI	Mon, Nov 8, 2021	180.58	181.10	177.16	179.97
5169	NYSE	CCI	Fri, Nov 5, 2021	181.99	182.97	179.87	180.13
5168	NYSE	CCI	Thu, Nov 4, 2021	183.17	183.63	180.41	181.05
5167	NYSE	CCI	Wed, Nov 3, 2021	183.55	184.74	180.91	182.92
5166	NYSE	CCI	Tue, Nov 2, 2021	182.00	183.48	179.60	182.80
5165	NYSE	CCI	Mon, Nov 1, 2021	181.03	181.87	178.76	181.51
5164	NYSE	CCI	Fri, Oct 29, 2021	180.54	182.95	179.18	180.30
5163	NYSE	CCI	Thu, Oct 28, 2021	178.45	182.22	177.73	181.90
5162	NYSE	CCI	Wed, Oct 27, 2021	181.75	182.41	177.94	178.25
5161	NYSE	CCI	Tue, Oct 26, 2021	178.09	180.56	177.66	180.08
5160	NYSE	CCI	Mon, Oct 25, 2021	178.74	178.94	176.37	177.64
5159	NYSE	CCI	Fri, Oct 22, 2021	178.00	179.95	176.91	179.12
5158	NYSE	CCI	Thu, Oct 21, 2021	173.15	178.12	171.53	177.94
5157	NYSE	CCI	Wed, Oct 20, 2021	173.00	175.18	172.90	175.00
5156	NYSE	CCI	Tue, Oct 19, 2021	170.41	173.25	169.49	172.88
5155	NYSE	CCI	Mon, Oct 18, 2021	168.60	168.92	166.75	167.81
5154	NYSE	CCI	Fri, Oct 15, 2021	171.71	171.93	167.37	168.85
5153	NYSE	CCI	Thu, Oct 14, 2021	170.17	171.95	169.56	171.28
5152	NYSE	CCI	Wed, Oct 13, 2021	169.33	170.36	166.31	169.72
5151	NYSE	CCI	Tue, Oct 12, 2021	169.40	171.25	168.56	170.60
5150	NYSE	CCI	Mon, Oct 11, 2021	169.54	170.60	168.25	168.76
5149	NYSE	CCI	Fri, Oct 8, 2021	172.74	172.74	169.47	169.82
5148	NYSE	CCI	Thu, Oct 7, 2021	175.01	176.77	172.59	172.85
5147	NYSE	CCI	Wed, Oct 6, 2021	171.70	174.55	170.27	174.34
5146	NYSE	CCI	Tue, Oct 5, 2021	173.80	174.09	171.15	172.45
5145	NYSE	CCI	Mon, Oct 4, 2021	172.35	174.58	171.78	173.66
5144	NYSE	CCI	Fri, Oct 1, 2021	173.83	174.58	172.33	173.02
5143	NYSE	CCI	Thu, Sep 30, 2021	176.39	176.72	173.14	173.32
5142	NYSE	CCI	Wed, Sep 29, 2021	175.79	176.97	174.70	175.77
5141	NYSE	CCI	Tue, Sep 28, 2021	174.87	176.79	173.49	175.06
5140	NYSE	CCI	Mon, Sep 27, 2021	180.87	182.00	176.94	177.25
5139	NYSE	CCI	Fri, Sep 24, 2021	184.00	184.86	180.49	182.07
5138	NYSE	CCI	Thu, Sep 23, 2021	187.45	187.92	183.31	184.36
5137	NYSE	CCI	Wed, Sep 22, 2021	188.20	188.87	187.15	187.46
5136	NYSE	CCI	Tue, Sep 21, 2021	187.97	189.52	187.22	187.78
5135	NYSE	CCI	Mon, Sep 20, 2021	187.48	189.45	185.26	187.20
5134	NYSE	CCI	Fri, Sep 17, 2021	188.07	189.84	187.60	188.54
5133	NYSE	CCI	Thu, Sep 16, 2021	188.34	189.86	186.70	189.22
5132	NYSE	CCI	Wed, Sep 15, 2021	189.93	190.52	188.48	188.65
5131	NYSE	CCI	Tue, Sep 14, 2021	189.87	190.82	188.55	189.25
5130	NYSE	CCI	Mon, Sep 13, 2021	189.75	191.08	188.58	188.50
5129	NYSE	CCI	Fri, Sep 10, 2021	190.85	191.40	187.59	188.36
5128	NYSE	CCI	Thu, Sep 9, 2021	196.02	196.29	192.32	192.46
5127	NYSE	CCI	Wed, Sep 8, 2021	194.00	197.25	193.43	196.54
5126	NYSE	CCI	Tue, Sep 7, 2021	198.50	198.50	193.83	195.54
5125	NYSE	CCI	Fri, Sep 3, 2021	197.51	198.64	194.54	198.50
5124	NYSE	CCI	Thu, Sep 2, 2021	198.04	198.50	195.57	197.90
5123	NYSE	CCI	Wed, Sep 1, 2021	194.87	198.16	194.46	197.95
5122	NYSE	CCI	Tue, Aug 31, 2021	192.17	194.94	191.03	194.69
5121	NYSE	CCI	Mon, Aug 30, 2021	191.03	192.75	190.68	192.31
5120	NYSE	CCI	Fri, Aug 27, 2021	190.40	191.28	189.35	190.97
5119	NYSE	CCI	Thu, Aug 26, 2021	190.61	191.79	189.45	189.73
5118	NYSE	CCI	Wed, Aug 25, 2021	192.51	192.58	189.93	190.30
5117	NYSE	CCI	Tue, Aug 24, 2021	196.11	196.12	192.30	192.53
5116	NYSE	CCI	Mon, Aug 23, 2021	198.12	198.72	195.57	195.96
5115	NYSE	CCI	Fri, Aug 20, 2021	197.55	200.39	196.78	198.05
5114	NYSE	CCI	Thu, Aug 19, 2021	194.22	198.41	193.32	197.91
5113	NYSE	CCI	Wed, Aug 18, 2021	196.52	196.54	193.99	194.06
5112	NYSE	CCI	Tue, Aug 17, 2021	194.72	197.66	194.45	196.84
5111	NYSE	CCI	Mon, Aug 16, 2021	195.00	196.07	193.90	194.96
5110	NYSE	CCI	Fri, Aug 13, 2021	194.00	194.91	193.16	194.78
5109	NYSE	CCI	Thu, Aug 12, 2021	192.33	194.02	191.52	193.31
5108	NYSE	CCI	Wed, Aug 11, 2021	191.85	192.79	191.00	191.95
5107	NYSE	CCI	Tue, Aug 10, 2021	194.80	195.00	190.87	190.97
5106	NYSE	CCI	Mon, Aug 9, 2021	194.70	195.28	193.63	194.22
5105	NYSE	CCI	Fri, Aug 6, 2021	193.21	195.38	193.02	194.80
5104	NYSE	CCI	Thu, Aug 5, 2021	195.97	196.00	192.64	194.46
5103	NYSE	CCI	Wed, Aug 4, 2021	195.30	195.72	192.81	195.14
5102	NYSE	CCI	Tue, Aug 3, 2021	193.23	194.94	192.51	194.77
5101	NYSE	CCI	Mon, Aug 2, 2021	193.81	195.17	192.70	193.11
5100	NYSE	CCI	Fri, Jul 30, 2021	193.06	194.93	192.54	193.09
5099	NYSE	CCI	Thu, Jul 29, 2021	193.89	194.32	190.60	192.82
5098	NYSE	CCI	Wed, Jul 28, 2021	194.84	194.84	191.91	192.93
5097	NYSE	CCI	Tue, Jul 27, 2021	192.53	194.65	191.40	194.56
5096	NYSE	CCI	Mon, Jul 26, 2021	192.96	193.28	190.01	192.24
5095	NYSE	CCI	Fri, Jul 23, 2021	193.17	194.65	190.65	193.45
5094	NYSE	CCI	Thu, Jul 22, 2021	190.93	195.00	189.40	192.03
5093	NYSE	CCI	Wed, Jul 21, 2021	203.16	203.54	200.66	201.10
5092	NYSE	CCI	Tue, Jul 20, 2021	203.19	204.62	202.06	203.28
5091	NYSE	CCI	Mon, Jul 19, 2021	202.03	204.36	200.28	202.03
5090	NYSE	CCI	Fri, Jul 16, 2021	202.89	203.97	202.22	203.11
5089	NYSE	CCI	Thu, Jul 15, 2021	202.49	203.25	201.76	202.17
5088	NYSE	CCI	Wed, Jul 14, 2021	200.82	202.64	200.15	201.90
5087	NYSE	CCI	Tue, Jul 13, 2021	201.65	203.28	200.08	200.39
5086	NYSE	CCI	Mon, Jul 12, 2021	201.86	203.39	201.05	203.08
5085	NYSE	CCI	Fri, Jul 9, 2021	201.42	201.86	200.02	201.72
5084	NYSE	CCI	Thu, Jul 8, 2021	200.29	202.46	199.35	200.74
5083	NYSE	CCI	Wed, Jul 7, 2021	199.55	201.77	198.68	200.83
5082	NYSE	CCI	Tue, Jul 6, 2021	197.02	199.72	196.61	199.63
5081	NYSE	CCI	Fri, Jul 2, 2021	195.47	197.46	194.72	196.99
5080	NYSE	CCI	Thu, Jul 1, 2021	194.86	195.88	193.36	194.70
5079	NYSE	CCI	Wed, Jun 30, 2021	196.55	198.21	194.87	195.10
5078	NYSE	CCI	Tue, Jun 29, 2021	198.10	199.17	196.64	197.35
5077	NYSE	CCI	Mon, Jun 28, 2021	197.23	198.79	196.10	198.03
5076	NYSE	CCI	Fri, Jun 25, 2021	195.97	197.13	195.74	196.53
5075	NYSE	CCI	Thu, Jun 24, 2021	197.21	197.64	195.05	195.93
5074	NYSE	CCI	Wed, Jun 23, 2021	197.00	197.32	195.62	196.01
5073	NYSE	CCI	Tue, Jun 22, 2021	197.18	199.22	197.11	197.12
5072	NYSE	CCI	Mon, Jun 21, 2021	195.02	198.00	193.70	197.65
5071	NYSE	CCI	Fri, Jun 18, 2021	196.69	196.97	194.17	194.24
5070	NYSE	CCI	Thu, Jun 17, 2021	193.30	197.06	193.02	196.86
5069	NYSE	CCI	Wed, Jun 16, 2021	196.24	196.68	193.25	193.95
5068	NYSE	CCI	Tue, Jun 15, 2021	197.00	197.00	195.29	195.51
5067	NYSE	CCI	Mon, Jun 14, 2021	194.00	197.26	193.56	197.08
5066	NYSE	CCI	Fri, Jun 11, 2021	198.74	198.92	193.50	194.34
5065	NYSE	CCI	Thu, Jun 10, 2021	196.57	200.47	196.36	198.91
5064	NYSE	CCI	Wed, Jun 9, 2021	197.26	198.07	195.91	197.09
5063	NYSE	CCI	Tue, Jun 8, 2021	198.70	199.00	195.95	196.28
5062	NYSE	CCI	Mon, Jun 7, 2021	196.90	198.90	196.23	198.04
5061	NYSE	CCI	Fri, Jun 4, 2021	195.91	197.15	195.10	196.71
5060	NYSE	CCI	Thu, Jun 3, 2021	194.80	195.36	193.80	194.91
5059	NYSE	CCI	Wed, Jun 2, 2021	192.05	195.50	191.77	195.31
5058	NYSE	CCI	Tue, Jun 1, 2021	190.72	191.57	189.52	191.52
5057	NYSE	CCI	Fri, May 28, 2021	190.00	191.56	189.48	189.50
5056	NYSE	CCI	Thu, May 27, 2021	188.07	189.51	187.28	189.28
5055	NYSE	CCI	Wed, May 26, 2021	188.20	189.86	187.65	188.37
5054	NYSE	CCI	Tue, May 25, 2021	186.61	188.99	185.13	188.20
5053	NYSE	CCI	Mon, May 24, 2021	186.05	187.13	185.16	186.24
5052	NYSE	CCI	Fri, May 21, 2021	184.83	186.08	183.96	185.55
5051	NYSE	CCI	Thu, May 20, 2021	182.06	186.11	181.49	185.45
5050	NYSE	CCI	Wed, May 19, 2021	182.17	183.27	179.66	181.85
5049	NYSE	CCI	Tue, May 18, 2021	182.00	183.88	180.25	182.77
5048	NYSE	CCI	Mon, May 17, 2021	180.91	182.81	180.81	182.00
5047	NYSE	CCI	Fri, May 14, 2021	180.68	181.99	180.15	181.11
5046	NYSE	CCI	Thu, May 13, 2021	179.10	181.08	178.14	179.75
5045	NYSE	CCI	Wed, May 12, 2021	181.63	181.94	178.73	178.83
5044	NYSE	CCI	Tue, May 11, 2021	182.09	183.00	180.55	182.22
5043	NYSE	CCI	Mon, May 10, 2021	183.32	183.91	182.82	183.19
5042	NYSE	CCI	Fri, May 7, 2021	182.48	184.28	181.96	183.32
5041	NYSE	CCI	Thu, May 6, 2021	183.23	183.23	179.85	180.88
5040	NYSE	CCI	Wed, May 5, 2021	183.79	184.53	181.68	183.18
5039	NYSE	CCI	Tue, May 4, 2021	186.21	187.88	182.15	183.90
5038	NYSE	CCI	Mon, May 3, 2021	189.08	189.14	187.16	187.70
5037	NYSE	CCI	Fri, Apr 30, 2021	187.34	189.59	187.15	189.06
5036	NYSE	CCI	Thu, Apr 29, 2021	186.40	188.36	184.90	187.96
5035	NYSE	CCI	Wed, Apr 28, 2021	185.21	186.04	184.63	185.19
5034	NYSE	CCI	Tue, Apr 27, 2021	186.77	186.77	184.15	184.74
5033	NYSE	CCI	Mon, Apr 26, 2021	187.43	187.45	184.62	186.10
5032	NYSE	CCI	Fri, Apr 23, 2021	185.15	188.13	184.68	187.18
5031	NYSE	CCI	Thu, Apr 22, 2021	183.50	185.97	181.70	184.21
5030	NYSE	CCI	Wed, Apr 21, 2021	183.96	184.68	181.79	182.89
5029	NYSE	CCI	Tue, Apr 20, 2021	180.46	184.51	180.08	183.00
5028	NYSE	CCI	Mon, Apr 19, 2021	180.40	180.96	178.67	180.72
5027	NYSE	CCI	Fri, Apr 16, 2021	180.00	180.34	178.29	179.62
5026	NYSE	CCI	Thu, Apr 15, 2021	176.71	179.64	176.59	179.47
5025	NYSE	CCI	Wed, Apr 14, 2021	177.12	178.66	175.35	175.69
5024	NYSE	CCI	Tue, Apr 13, 2021	177.23	179.33	176.61	177.11
5023	NYSE	CCI	Mon, Apr 12, 2021	175.50	177.62	174.78	177.54
5022	NYSE	CCI	Fri, Apr 9, 2021	175.30	176.61	174.38	175.24
5021	NYSE	CCI	Thu, Apr 8, 2021	177.31	178.12	175.68	175.75
5020	NYSE	CCI	Wed, Apr 7, 2021	176.59	177.29	174.89	176.26
5019	NYSE	CCI	Tue, Apr 6, 2021	177.44	177.44	174.89	176.62
5018	NYSE	CCI	Mon, Apr 5, 2021	174.86	177.71	174.49	177.44
5017	NYSE	CCI	Thu, Apr 1, 2021	173.01	174.59	171.68	174.46
5016	NYSE	CCI	Wed, Mar 31, 2021	171.03	172.88	169.81	172.13
5015	NYSE	CCI	Tue, Mar 30, 2021	173.85	173.85	170.75	170.99
5014	NYSE	CCI	Mon, Mar 29, 2021	173.29	175.34	171.73	175.03
5013	NYSE	CCI	Fri, Mar 26, 2021	169.29	173.49	167.83	173.29
5012	NYSE	CCI	Thu, Mar 25, 2021	167.58	168.20	166.40	167.49
5011	NYSE	CCI	Wed, Mar 24, 2021	168.08	169.00	165.57	167.68
5010	NYSE	CCI	Tue, Mar 23, 2021	167.91	170.16	166.68	168.69
5009	NYSE	CCI	Mon, Mar 22, 2021	165.62	169.80	165.61	167.89
5008	NYSE	CCI	Fri, Mar 19, 2021	165.45	168.34	164.49	165.62
5007	NYSE	CCI	Thu, Mar 18, 2021	163.90	165.71	162.10	165.19
5006	NYSE	CCI	Wed, Mar 17, 2021	164.79	166.00	163.26	164.96
5005	NYSE	CCI	Tue, Mar 16, 2021	161.99	165.62	161.16	165.05
5004	NYSE	CCI	Mon, Mar 15, 2021	158.24	162.02	157.75	161.54
5003	NYSE	CCI	Fri, Mar 12, 2021	153.83	158.86	152.96	158.68
5002	NYSE	CCI	Thu, Mar 11, 2021	152.50	156.63	152.22	154.41
5001	NYSE	CCI	Wed, Mar 10, 2021	151.44	152.64	150.00	151.94
5000	NYSE	CCI	Tue, Mar 9, 2021	148.39	151.76	148.20	151.04
4999	NYSE	CCI	Mon, Mar 8, 2021	150.10	150.89	146.43	146.77
4998	NYSE	CCI	Fri, Mar 5, 2021	149.94	151.01	146.15	150.15
4997	NYSE	CCI	Thu, Mar 4, 2021	148.96	152.83	148.55	149.13
4996	NYSE	CCI	Wed, Mar 3, 2021	153.37	153.44	148.50	148.52
4995	NYSE	CCI	Tue, Mar 2, 2021	153.82	154.50	151.77	153.16
4994	NYSE	CCI	Mon, Mar 1, 2021	156.34	157.98	153.61	153.73
4993	NYSE	CCI	Fri, Feb 26, 2021	160.00	160.50	155.63	155.75
4992	NYSE	CCI	Thu, Feb 25, 2021	161.02	162.70	157.89	159.61
4991	NYSE	CCI	Wed, Feb 24, 2021	161.00	162.11	160.27	161.20
4990	NYSE	CCI	Tue, Feb 23, 2021	166.30	166.30	161.64	161.64
4989	NYSE	CCI	Mon, Feb 22, 2021	165.01	166.29	163.22	165.32
4988	NYSE	CCI	Fri, Feb 19, 2021	165.44	166.39	164.77	165.80
4987	NYSE	CCI	Thu, Feb 18, 2021	162.94	165.31	162.50	164.90
4986	NYSE	CCI	Wed, Feb 17, 2021	161.11	163.38	161.00	163.13
4985	NYSE	CCI	Tue, Feb 16, 2021	164.32	164.89	160.67	161.96
4984	NYSE	CCI	Fri, Feb 12, 2021	162.35	164.70	161.51	164.46
4983	NYSE	CCI	Thu, Feb 11, 2021	161.90	163.71	160.85	162.00
4982	NYSE	CCI	Wed, Feb 10, 2021	164.81	165.48	162.88	163.08
4981	NYSE	CCI	Tue, Feb 9, 2021	161.43	164.37	161.11	163.99
4980	NYSE	CCI	Mon, Feb 8, 2021	161.98	162.04	157.20	160.90
4979	NYSE	CCI	Fri, Feb 5, 2021	163.50	163.58	161.92	162.26
4978	NYSE	CCI	Thu, Feb 4, 2021	162.63	164.65	161.23	163.13
4977	NYSE	CCI	Wed, Feb 3, 2021	164.56	165.00	161.36	163.16
4976	NYSE	CCI	Tue, Feb 2, 2021	165.08	167.11	164.25	165.61
4975	NYSE	CCI	Mon, Feb 1, 2021	160.00	164.54	158.04	164.27
4974	NYSE	CCI	Fri, Jan 29, 2021	156.13	159.90	155.11	159.26
4973	NYSE	CCI	Thu, Jan 28, 2021	157.45	160.92	156.87	158.13
4972	NYSE	CCI	Wed, Jan 27, 2021	162.77	163.00	159.11	159.88
4971	NYSE	CCI	Tue, Jan 26, 2021	160.56	164.30	159.62	163.45
4970	NYSE	CCI	Mon, Jan 25, 2021	160.05	162.31	159.51	160.89
4969	NYSE	CCI	Fri, Jan 22, 2021	158.90	159.67	157.96	158.92
4968	NYSE	CCI	Thu, Jan 21, 2021	158.15	159.79	157.11	159.34
4967	NYSE	CCI	Wed, Jan 20, 2021	159.56	161.46	158.27	159.06
4966	NYSE	CCI	Tue, Jan 19, 2021	158.87	160.00	157.02	159.39
4965	NYSE	CCI	Fri, Jan 15, 2021	154.78	157.96	154.03	157.25
4964	NYSE	CCI	Thu, Jan 14, 2021	154.09	156.12	152.42	154.76
4963	NYSE	CCI	Wed, Jan 13, 2021	150.41	152.95	150.35	152.69
4962	NYSE	CCI	Tue, Jan 12, 2021	152.41	152.99	149.14	150.46
4961	NYSE	CCI	Mon, Jan 11, 2021	153.76	154.74	151.96	153.06
4960	NYSE	CCI	Fri, Jan 8, 2021	153.82	155.13	153.35	154.06
4959	NYSE	CCI	Thu, Jan 7, 2021	151.05	153.26	150.76	152.45
4958	NYSE	CCI	Wed, Jan 6, 2021	154.61	154.66	151.34	151.43
4957	NYSE	CCI	Tue, Jan 5, 2021	155.21	157.04	154.90	155.61
4956	NYSE	CCI	Mon, Jan 4, 2021	158.35	159.06	154.37	155.00
4955	NYSE	CCI	Thu, Dec 31, 2020	155.80	159.36	155.20	159.19
4954	NYSE	CCI	Wed, Dec 30, 2020	155.99	157.19	155.69	156.39
4953	NYSE	CCI	Tue, Dec 29, 2020	157.00	157.98	155.18	155.81
4952	NYSE	CCI	Mon, Dec 28, 2020	154.34	156.32	153.43	156.25
4951	NYSE	CCI	Thu, Dec 24, 2020	152.88	154.29	152.58	154.00
4950	NYSE	CCI	Wed, Dec 23, 2020	154.21	155.38	152.41	152.46
4949	NYSE	CCI	Tue, Dec 22, 2020	152.71	154.30	152.00	153.49
4948	NYSE	CCI	Mon, Dec 21, 2020	152.45	153.60	151.21	153.26
4947	NYSE	CCI	Fri, Dec 18, 2020	154.82	155.80	152.09	153.81
4946	NYSE	CCI	Thu, Dec 17, 2020	156.28	157.53	155.02	155.75
4945	NYSE	CCI	Wed, Dec 16, 2020	155.88	157.25	153.52	154.12
4944	NYSE	CCI	Tue, Dec 15, 2020	155.30	156.01	154.35	155.41
4943	NYSE	CCI	Mon, Dec 14, 2020	157.91	158.90	154.92	155.19
4942	NYSE	CCI	Fri, Dec 11, 2020	158.44	158.90	156.14	156.35
4941	NYSE	CCI	Thu, Dec 10, 2020	158.38	159.55	156.50	157.22
4940	NYSE	CCI	Wed, Dec 9, 2020	160.54	160.94	156.88	158.39
4939	NYSE	CCI	Tue, Dec 8, 2020	162.80	163.75	161.02	161.33
4938	NYSE	CCI	Mon, Dec 7, 2020	162.83	165.00	161.35	162.45
4937	NYSE	CCI	Fri, Dec 4, 2020	167.92	167.95	163.03	163.50
4936	NYSE	CCI	Thu, Dec 3, 2020	166.20	168.58	166.20	167.44
4935	NYSE	CCI	Wed, Dec 2, 2020	170.04	170.56	166.32	166.84
4934	NYSE	CCI	Tue, Dec 1, 2020	168.00	170.90	167.75	170.80
4933	NYSE	CCI	Mon, Nov 30, 2020	167.00	167.75	164.01	167.57
4932	NYSE	CCI	Fri, Nov 27, 2020	165.31	167.17	164.73	167.17
4931	NYSE	CCI	Wed, Nov 25, 2020	164.58	166.50	163.51	164.96
4930	NYSE	CCI	Tue, Nov 24, 2020	167.80	168.27	164.01	164.25
4929	NYSE	CCI	Mon, Nov 23, 2020	167.50	167.89	165.09	166.36
4928	NYSE	CCI	Fri, Nov 20, 2020	168.11	168.84	166.25	166.97
4927	NYSE	CCI	Thu, Nov 19, 2020	170.33	170.34	167.17	168.09
4926	NYSE	CCI	Wed, Nov 18, 2020	166.29	172.13	165.95	170.65
4925	NYSE	CCI	Tue, Nov 17, 2020	165.10	166.89	164.50	166.34
4924	NYSE	CCI	Mon, Nov 16, 2020	169.27	169.42	164.50	165.42
4923	NYSE	CCI	Fri, Nov 13, 2020	167.51	168.37	165.64	168.01
4922	NYSE	CCI	Thu, Nov 12, 2020	164.32	167.13	164.01	166.95
4921	NYSE	CCI	Wed, Nov 11, 2020	161.74	167.29	160.97	164.64
4920	NYSE	CCI	Tue, Nov 10, 2020	161.78	162.08	157.67	160.42
4919	NYSE	CCI	Mon, Nov 9, 2020	167.17	169.42	161.45	161.78
4918	NYSE	CCI	Fri, Nov 6, 2020	163.41	165.28	162.11	164.07
4917	NYSE	CCI	Thu, Nov 5, 2020	163.72	164.45	161.61	162.92
4916	NYSE	CCI	Wed, Nov 4, 2020	159.63	165.45	159.56	162.13
4915	NYSE	CCI	Tue, Nov 3, 2020	160.79	162.40	159.14	160.35
4914	NYSE	CCI	Mon, Nov 2, 2020	157.45	160.81	156.93	159.48
4913	NYSE	CCI	Fri, Oct 30, 2020	156.64	157.59	154.08	156.20
4912	NYSE	CCI	Thu, Oct 29, 2020	158.81	159.61	156.22	157.71
4911	NYSE	CCI	Wed, Oct 28, 2020	158.50	160.08	156.50	156.85
4910	NYSE	CCI	Tue, Oct 27, 2020	160.19	162.35	160.12	160.61
4909	NYSE	CCI	Mon, Oct 26, 2020	157.70	160.43	156.67	159.92
4908	NYSE	CCI	Fri, Oct 23, 2020	156.39	158.99	155.00	158.47
4907	NYSE	CCI	Thu, Oct 22, 2020	162.64	163.34	154.61	156.25
4906	NYSE	CCI	Wed, Oct 21, 2020	162.92	165.45	162.75	163.79
4905	NYSE	CCI	Tue, Oct 20, 2020	164.67	165.64	162.27	164.46
4904	NYSE	CCI	Mon, Oct 19, 2020	168.25	168.75	163.75	164.32
4903	NYSE	CCI	Fri, Oct 16, 2020	167.04	168.45	166.36	166.90
4902	NYSE	CCI	Thu, Oct 15, 2020	164.16	168.50	163.45	168.14
4901	NYSE	CCI	Wed, Oct 14, 2020	167.17	167.49	164.50	165.03
4900	NYSE	CCI	Tue, Oct 13, 2020	168.09	168.09	165.94	166.80
4899	NYSE	CCI	Mon, Oct 12, 2020	168.23	168.50	166.52	168.23
4898	NYSE	CCI	Fri, Oct 9, 2020	166.60	167.63	164.88	167.36
4897	NYSE	CCI	Thu, Oct 8, 2020	165.75	169.31	165.34	165.78
4896	NYSE	CCI	Wed, Oct 7, 2020	166.20	166.50	164.18	164.92
4895	NYSE	CCI	Tue, Oct 6, 2020	168.75	168.75	164.44	165.09
4894	NYSE	CCI	Mon, Oct 5, 2020	168.62	169.00	165.28	168.66
4893	NYSE	CCI	Fri, Oct 2, 2020	166.91	169.30	166.10	168.62
4892	NYSE	CCI	Thu, Oct 1, 2020	166.75	168.30	164.93	168.01
4891	NYSE	CCI	Wed, Sep 30, 2020	164.80	167.00	164.35	166.50
4890	NYSE	CCI	Tue, Sep 29, 2020	163.21	164.50	162.38	164.18
4889	NYSE	CCI	Mon, Sep 28, 2020	163.89	164.75	161.83	163.59
4888	NYSE	CCI	Fri, Sep 25, 2020	156.40	161.86	156.12	161.71
4887	NYSE	CCI	Thu, Sep 24, 2020	156.53	159.26	155.65	157.40
4886	NYSE	CCI	Wed, Sep 23, 2020	158.60	158.99	155.01	155.62
4885	NYSE	CCI	Tue, Sep 22, 2020	157.10	160.89	157.05	159.98
4884	NYSE	CCI	Mon, Sep 21, 2020	159.01	159.50	156.07	157.58
4883	NYSE	CCI	Fri, Sep 18, 2020	162.23	162.62	158.92	159.68
4882	NYSE	CCI	Thu, Sep 17, 2020	164.51	165.55	161.39	162.65
4881	NYSE	CCI	Wed, Sep 16, 2020	164.94	167.79	164.16	166.17
4880	NYSE	CCI	Tue, Sep 15, 2020	160.51	165.10	160.31	163.46
4879	NYSE	CCI	Mon, Sep 14, 2020	158.24	160.86	158.22	160.16
4878	NYSE	CCI	Fri, Sep 11, 2020	159.38	160.30	157.76	157.39
4877	NYSE	CCI	Thu, Sep 10, 2020	160.67	161.09	158.65	158.76
4876	NYSE	CCI	Wed, Sep 9, 2020	159.91	163.53	159.74	161.29
4875	NYSE	CCI	Tue, Sep 8, 2020	159.81	161.44	157.62	158.50
4874	NYSE	CCI	Fri, Sep 4, 2020	161.28	162.27	157.00	160.59
4873	NYSE	CCI	Thu, Sep 3, 2020	166.36	166.82	160.58	161.71
4872	NYSE	CCI	Wed, Sep 2, 2020	161.16	166.72	160.51	166.28
4871	NYSE	CCI	Tue, Sep 1, 2020	162.51	163.04	160.36	162.10
4870	NYSE	CCI	Mon, Aug 31, 2020	163.11	164.03	162.53	163.25
4869	NYSE	CCI	Fri, Aug 28, 2020	163.30	164.04	161.70	163.79
4868	NYSE	CCI	Thu, Aug 27, 2020	161.50	163.61	161.38	163.42
4867	NYSE	CCI	Wed, Aug 26, 2020	160.00	161.42	158.89	160.97
4866	NYSE	CCI	Tue, Aug 25, 2020	161.06	161.60	159.69	160.69
4865	NYSE	CCI	Mon, Aug 24, 2020	163.10	163.10	159.00	161.01
4864	NYSE	CCI	Fri, Aug 21, 2020	163.50	163.62	161.43	163.17
4863	NYSE	CCI	Thu, Aug 20, 2020	160.00	163.75	160.00	162.88
4862	NYSE	CCI	Wed, Aug 19, 2020	167.13	167.41	162.28	162.64
4861	NYSE	CCI	Tue, Aug 18, 2020	165.73	168.21	165.34	166.00
4860	NYSE	CCI	Mon, Aug 17, 2020	164.76	166.32	164.41	166.06
4859	NYSE	CCI	Fri, Aug 14, 2020	164.34	165.88	163.63	164.63
4858	NYSE	CCI	Thu, Aug 13, 2020	164.70	165.39	163.60	164.36
4857	NYSE	CCI	Wed, Aug 12, 2020	162.99	166.16	162.62	165.20
4856	NYSE	CCI	Tue, Aug 11, 2020	167.17	167.30	161.40	161.79
4855	NYSE	CCI	Mon, Aug 10, 2020	168.06	168.23	164.92	166.18
4854	NYSE	CCI	Fri, Aug 7, 2020	163.91	169.36	163.80	168.19
4853	NYSE	CCI	Thu, Aug 6, 2020	164.01	165.29	163.43	163.87
4852	NYSE	CCI	Wed, Aug 5, 2020	166.37	166.57	163.73	164.52
4851	NYSE	CCI	Tue, Aug 4, 2020	164.40	167.77	164.15	165.88
4850	NYSE	CCI	Mon, Aug 3, 2020	165.93	166.05	162.00	164.10
4849	NYSE	CCI	Fri, Jul 31, 2020	169.57	170.20	165.90	166.70
4848	NYSE	CCI	Thu, Jul 30, 2020	168.95	170.70	167.10	170.21
4847	NYSE	CCI	Wed, Jul 29, 2020	172.93	175.15	172.10	173.87
4846	NYSE	CCI	Tue, Jul 28, 2020	168.12	172.92	168.10	171.78
4845	NYSE	CCI	Mon, Jul 27, 2020	167.00	169.19	166.34	168.44
4844	NYSE	CCI	Fri, Jul 24, 2020	166.41	167.83	165.73	166.70
4843	NYSE	CCI	Thu, Jul 23, 2020	167.54	168.79	164.72	166.76
4842	NYSE	CCI	Wed, Jul 22, 2020	166.92	169.51	166.51	168.06
4841	NYSE	CCI	Tue, Jul 21, 2020	171.50	171.50	166.68	167.53
4840	NYSE	CCI	Mon, Jul 20, 2020	177.28	177.28	170.09	170.16
4839	NYSE	CCI	Fri, Jul 17, 2020	166.74	170.15	165.64	168.96
4838	NYSE	CCI	Thu, Jul 16, 2020	166.96	168.02	164.60	165.74
4837	NYSE	CCI	Wed, Jul 15, 2020	171.14	171.62	167.34	168.00
4836	NYSE	CCI	Tue, Jul 14, 2020	168.00	169.84	165.68	169.35
4835	NYSE	CCI	Mon, Jul 13, 2020	171.28	171.88	166.04	166.91
4834	NYSE	CCI	Fri, Jul 10, 2020	171.97	172.96	169.86	171.50
4833	NYSE	CCI	Thu, Jul 9, 2020	170.89	172.25	168.98	171.65
4832	NYSE	CCI	Wed, Jul 8, 2020	172.10	173.52	169.68	171.41
4831	NYSE	CCI	Tue, Jul 7, 2020	171.96	173.95	171.20	171.51
4830	NYSE	CCI	Mon, Jul 6, 2020	178.61	180.00	172.37	174.30
4829	NYSE	CCI	Thu, Jul 2, 2020	173.72	174.00	169.69	170.72
4828	NYSE	CCI	Wed, Jul 1, 2020	167.93	173.09	167.21	171.89
4827	NYSE	CCI	Tue, Jun 30, 2020	162.94	167.99	162.84	167.35
4826	NYSE	CCI	Mon, Jun 29, 2020	163.19	163.49	160.67	162.30
4825	NYSE	CCI	Fri, Jun 26, 2020	164.41	164.83	160.68	161.33
4824	NYSE	CCI	Thu, Jun 25, 2020	162.24	164.89	160.76	164.72
4823	NYSE	CCI	Wed, Jun 24, 2020	164.00	165.84	159.15	162.10
4822	NYSE	CCI	Tue, Jun 23, 2020	167.12	167.78	165.35	165.53
4821	NYSE	CCI	Mon, Jun 22, 2020	169.48	170.00	165.27	166.34
4820	NYSE	CCI	Fri, Jun 19, 2020	167.36	170.79	165.32	170.45
4819	NYSE	CCI	Thu, Jun 18, 2020	168.17	168.88	164.33	165.25
4818	NYSE	CCI	Wed, Jun 17, 2020	171.36	172.24	169.37	169.45
4817	NYSE	CCI	Tue, Jun 16, 2020	172.00	172.00	166.65	169.59
4816	NYSE	CCI	Mon, Jun 15, 2020	161.34	167.83	161.20	167.57
4815	NYSE	CCI	Fri, Jun 12, 2020	164.79	165.70	162.50	164.37
4814	NYSE	CCI	Thu, Jun 11, 2020	170.05	171.62	160.47	160.72
4813	NYSE	CCI	Wed, Jun 10, 2020	174.22	175.74	171.68	172.89
4812	NYSE	CCI	Tue, Jun 9, 2020	172.36	176.61	172.08	174.34
4811	NYSE	CCI	Mon, Jun 8, 2020	168.00	173.17	168.00	172.83
4810	NYSE	CCI	Fri, Jun 5, 2020	169.74	170.55	166.51	168.60
4809	NYSE	CCI	Thu, Jun 4, 2020	173.53	174.28	166.11	167.65
4808	NYSE	CCI	Wed, Jun 3, 2020	176.56	176.85	173.93	174.56
4807	NYSE	CCI	Tue, Jun 2, 2020	174.92	175.95	172.15	174.55
4806	NYSE	CCI	Mon, Jun 1, 2020	171.74	175.62	169.60	173.77
4805	NYSE	CCI	Fri, May 29, 2020	168.12	172.54	166.56	172.16
4804	NYSE	CCI	Thu, May 28, 2020	165.03	169.20	163.96	168.79
4803	NYSE	CCI	Wed, May 27, 2020	159.84	163.07	158.09	163.06
4802	NYSE	CCI	Tue, May 26, 2020	160.82	161.17	156.80	159.59
4801	NYSE	CCI	Fri, May 22, 2020	151.55	156.88	149.95	156.20
4800	NYSE	CCI	Thu, May 21, 2020	152.20	152.76	148.38	150.83
4799	NYSE	CCI	Wed, May 20, 2020	153.52	154.19	151.36	152.36
4798	NYSE	CCI	Tue, May 19, 2020	155.70	156.02	152.50	152.56
4797	NYSE	CCI	Mon, May 18, 2020	153.25	157.45	152.97	156.40
4796	NYSE	CCI	Fri, May 15, 2020	151.43	152.70	147.56	150.14
4795	NYSE	CCI	Thu, May 14, 2020	152.76	152.81	149.52	152.04
4794	NYSE	CCI	Wed, May 13, 2020	154.16	158.56	152.56	153.19
4793	NYSE	CCI	Tue, May 12, 2020	159.98	160.25	151.71	154.22
4792	NYSE	CCI	Mon, May 11, 2020	155.83	160.83	155.57	159.79
4791	NYSE	CCI	Fri, May 8, 2020	157.32	158.24	155.84	157.70
4790	NYSE	CCI	Thu, May 7, 2020	156.32	157.93	154.44	154.69
4789	NYSE	CCI	Wed, May 6, 2020	159.19	159.94	154.98	154.99
4788	NYSE	CCI	Tue, May 5, 2020	157.59	159.98	157.39	158.68
4787	NYSE	CCI	Mon, May 4, 2020	157.15	157.80	152.29	157.73
4786	NYSE	CCI	Fri, May 1, 2020	156.98	158.00	155.08	156.41
4785	NYSE	CCI	Thu, Apr 30, 2020	150.60	159.90	150.60	159.43
4784	NYSE	CCI	Wed, Apr 29, 2020	163.41	163.48	155.06	155.44
4783	NYSE	CCI	Tue, Apr 28, 2020	163.03	166.00	160.95	161.26
4782	NYSE	CCI	Mon, Apr 27, 2020	163.00	164.72	161.97	163.80
4781	NYSE	CCI	Fri, Apr 24, 2020	161.61	162.25	158.53	161.61
4780	NYSE	CCI	Thu, Apr 23, 2020	162.74	163.78	159.73	160.55
4779	NYSE	CCI	Wed, Apr 22, 2020	161.86	165.19	161.55	163.17
4778	NYSE	CCI	Tue, Apr 21, 2020	160.17	160.90	158.15	159.67
4777	NYSE	CCI	Mon, Apr 20, 2020	165.26	166.52	162.40	162.42
4776	NYSE	CCI	Fri, Apr 17, 2020	165.23	167.83	163.77	167.05
4775	NYSE	CCI	Thu, Apr 16, 2020	164.44	165.03	160.95	161.80
4774	NYSE	CCI	Wed, Apr 15, 2020	166.02	166.31	161.48	162.46
4773	NYSE	CCI	Tue, Apr 14, 2020	160.29	165.90	159.14	165.78
4772	NYSE	CCI	Mon, Apr 13, 2020	163.19	163.58	156.32	157.05
4771	NYSE	CCI	Thu, Apr 9, 2020	158.26	164.77	157.82	164.14
4770	NYSE	CCI	Wed, Apr 8, 2020	148.00	158.03	146.79	157.36
4769	NYSE	CCI	Tue, Apr 7, 2020	153.55	154.48	146.30	146.54
4768	NYSE	CCI	Mon, Apr 6, 2020	148.39	150.00	144.74	148.75
4767	NYSE	CCI	Fri, Apr 3, 2020	144.85	147.53	142.61	145.62
4766	NYSE	CCI	Thu, Apr 2, 2020	137.50	146.97	136.06	146.37
4765	NYSE	CCI	Wed, Apr 1, 2020	137.67	140.23	133.80	137.59
4764	NYSE	CCI	Tue, Mar 31, 2020	145.95	147.81	141.79	144.40
4763	NYSE	CCI	Mon, Mar 30, 2020	140.50	148.66	139.30	148.06
4762	NYSE	CCI	Fri, Mar 27, 2020	139.42	141.80	135.17	136.89
4761	NYSE	CCI	Thu, Mar 26, 2020	128.00	143.74	128.00	142.47
4760	NYSE	CCI	Wed, Mar 25, 2020	122.97	134.98	121.67	127.96
4759	NYSE	CCI	Tue, Mar 24, 2020	121.83	124.40	114.18	123.71
4758	NYSE	CCI	Mon, Mar 23, 2020	126.80	128.69	115.65	116.98
4757	NYSE	CCI	Fri, Mar 20, 2020	129.31	136.50	125.60	128.06
4756	NYSE	CCI	Thu, Mar 19, 2020	137.91	138.12	127.25	130.75
4755	NYSE	CCI	Wed, Mar 18, 2020	141.16	148.68	131.11	138.31
4754	NYSE	CCI	Tue, Mar 17, 2020	138.70	153.26	138.21	146.87
4753	NYSE	CCI	Mon, Mar 16, 2020	138.93	147.36	135.03	135.82
4752	NYSE	CCI	Fri, Mar 13, 2020	149.63	158.00	143.17	155.09
4751	NYSE	CCI	Thu, Mar 12, 2020	143.19	150.35	132.69	142.51
4750	NYSE	CCI	Wed, Mar 11, 2020	155.08	156.11	151.30	152.65
4749	NYSE	CCI	Tue, Mar 10, 2020	153.61	159.43	148.64	159.35
4748	NYSE	CCI	Mon, Mar 9, 2020	152.98	155.26	148.82	150.28
4747	NYSE	CCI	Fri, Mar 6, 2020	159.26	161.59	154.73	160.82
4746	NYSE	CCI	Thu, Mar 5, 2020	160.81	164.12	160.10	162.24
4745	NYSE	CCI	Wed, Mar 4, 2020	160.62	164.22	158.45	163.56
4744	NYSE	CCI	Tue, Mar 3, 2020	156.83	162.49	155.67	158.13
4743	NYSE	CCI	Mon, Mar 2, 2020	143.93	156.52	143.82	156.24
4742	NYSE	CCI	Fri, Feb 28, 2020	145.13	147.97	140.71	143.29
4741	NYSE	CCI	Thu, Feb 27, 2020	148.74	156.25	147.00	148.40
4740	NYSE	CCI	Wed, Feb 26, 2020	163.74	165.17	162.33	162.69
4739	NYSE	CCI	Tue, Feb 25, 2020	167.05	167.92	162.43	163.02
4738	NYSE	CCI	Mon, Feb 24, 2020	165.35	168.49	163.50	166.36
4737	NYSE	CCI	Fri, Feb 21, 2020	166.66	168.75	165.91	168.06
4736	NYSE	CCI	Thu, Feb 20, 2020	165.87	167.94	165.41	166.99
4735	NYSE	CCI	Wed, Feb 19, 2020	166.27	166.85	164.52	165.60
4734	NYSE	CCI	Tue, Feb 18, 2020	166.05	166.26	164.88	166.21
4733	NYSE	CCI	Fri, Feb 14, 2020	164.47	166.40	164.01	165.97
4732	NYSE	CCI	Thu, Feb 13, 2020	163.06	164.22	162.33	163.92
4731	NYSE	CCI	Wed, Feb 12, 2020	160.83	163.44	158.80	163.21
4730	NYSE	CCI	Tue, Feb 11, 2020	154.34	163.51	153.37	161.03
4729	NYSE	CCI	Mon, Feb 10, 2020	151.06	153.00	150.89	152.92
4728	NYSE	CCI	Fri, Feb 7, 2020	151.06	151.06	150.43	150.49
4727	NYSE	CCI	Thu, Feb 6, 2020	150.13	151.21	149.41	150.50
4726	NYSE	CCI	Wed, Feb 5, 2020	150.27	150.76	149.31	149.96
4725	NYSE	CCI	Tue, Feb 4, 2020	149.63	151.86	148.90	150.45
4724	NYSE	CCI	Mon, Feb 3, 2020	150.68	150.93	148.94	149.19
4723	NYSE	CCI	Fri, Jan 31, 2020	151.06	151.79	148.72	149.84
4722	NYSE	CCI	Thu, Jan 30, 2020	148.63	151.24	148.58	151.13
4721	NYSE	CCI	Wed, Jan 29, 2020	151.80	151.97	148.91	149.05
4720	NYSE	CCI	Tue, Jan 28, 2020	150.15	151.78	149.73	151.73
4719	NYSE	CCI	Mon, Jan 27, 2020	149.33	150.41	148.59	150.30
4718	NYSE	CCI	Fri, Jan 24, 2020	150.00	150.71	149.26	149.90
4717	NYSE	CCI	Thu, Jan 23, 2020	149.13	150.21	148.00	149.78
4716	NYSE	CCI	Wed, Jan 22, 2020	149.01	149.20	147.98	148.69
4715	NYSE	CCI	Tue, Jan 21, 2020	145.32	148.34	145.12	148.21
4714	NYSE	CCI	Fri, Jan 17, 2020	145.51	146.21	144.42	145.25
4713	NYSE	CCI	Thu, Jan 16, 2020	144.40	145.25	143.77	145.23
4712	NYSE	CCI	Wed, Jan 15, 2020	142.16	144.44	142.12	144.05
4711	NYSE	CCI	Tue, Jan 14, 2020	142.95	143.48	141.05	141.95
4710	NYSE	CCI	Mon, Jan 13, 2020	142.92	143.85	142.65	143.29
4709	NYSE	CCI	Fri, Jan 10, 2020	140.40	142.56	140.20	142.40
4708	NYSE	CCI	Thu, Jan 9, 2020	139.20	140.77	139.17	140.25
4707	NYSE	CCI	Wed, Jan 8, 2020	139.01	139.91	138.59	139.45
4706	NYSE	CCI	Tue, Jan 7, 2020	141.00	141.42	138.16	138.87
4705	NYSE	CCI	Mon, Jan 6, 2020	142.14	142.68	141.25	141.26
4704	NYSE	CCI	Fri, Jan 3, 2020	140.85	142.70	140.10	142.46
4703	NYSE	CCI	Thu, Jan 2, 2020	142.33	142.66	141.13	141.68
4702	NYSE	CCI	Tue, Dec 31, 2019	141.45	142.20	140.56	142.15
4701	NYSE	CCI	Mon, Dec 30, 2019	140.69	141.45	139.94	141.40
4700	NYSE	CCI	Fri, Dec 27, 2019	141.11	141.50	140.32	141.08
4699	NYSE	CCI	Thu, Dec 26, 2019	140.27	140.73	139.74	140.60
4698	NYSE	CCI	Tue, Dec 24, 2019	140.55	140.87	139.50	140.04
4697	NYSE	CCI	Mon, Dec 23, 2019	142.32	142.83	140.38	140.58
4696	NYSE	CCI	Fri, Dec 20, 2019	142.05	142.46	140.50	142.00
4695	NYSE	CCI	Thu, Dec 19, 2019	136.91	140.00	136.89	139.92
4694	NYSE	CCI	Wed, Dec 18, 2019	133.52	137.55	133.49	137.20
4693	NYSE	CCI	Tue, Dec 17, 2019	134.77	135.03	132.88	133.15
4692	NYSE	CCI	Mon, Dec 16, 2019	132.98	134.84	132.53	134.50
4691	NYSE	CCI	Fri, Dec 13, 2019	131.99	133.30	130.86	132.68
4690	NYSE	CCI	Thu, Dec 12, 2019	133.66	133.73	131.30	132.00
4689	NYSE	CCI	Wed, Dec 11, 2019	133.88	135.36	133.59	133.41
4688	NYSE	CCI	Tue, Dec 10, 2019	136.38	136.92	133.00	134.00
4687	NYSE	CCI	Mon, Dec 9, 2019	135.18	136.77	135.14	135.88
4686	NYSE	CCI	Fri, Dec 6, 2019	134.76	135.69	134.30	135.46
4685	NYSE	CCI	Thu, Dec 5, 2019	134.32	135.23	133.28	135.00
4684	NYSE	CCI	Wed, Dec 4, 2019	133.34	135.03	132.93	134.53
4683	NYSE	CCI	Tue, Dec 3, 2019	131.16	134.42	131.02	134.15
4682	NYSE	CCI	Mon, Dec 2, 2019	133.45	134.13	130.86	130.95
4681	NYSE	CCI	Fri, Nov 29, 2019	134.00	134.56	133.65	133.66
4680	NYSE	CCI	Wed, Nov 27, 2019	134.40	134.98	133.27	133.78
4679	NYSE	CCI	Tue, Nov 26, 2019	132.09	134.44	132.09	134.41
4678	NYSE	CCI	Mon, Nov 25, 2019	132.44	132.88	130.99	131.39
4677	NYSE	CCI	Fri, Nov 22, 2019	135.42	136.82	132.32	132.32
4676	NYSE	CCI	Thu, Nov 21, 2019	137.22	138.34	135.38	135.45
4675	NYSE	CCI	Wed, Nov 20, 2019	134.31	137.06	134.31	136.89
4674	NYSE	CCI	Tue, Nov 19, 2019	136.24	137.00	134.00	134.32
4673	NYSE	CCI	Mon, Nov 18, 2019	134.78	137.31	134.73	135.94
4672	NYSE	CCI	Fri, Nov 15, 2019	134.10	134.74	133.45	134.68
4671	NYSE	CCI	Thu, Nov 14, 2019	131.82	133.92	131.40	133.67
4670	NYSE	CCI	Wed, Nov 13, 2019	131.02	131.98	130.74	131.37
4669	NYSE	CCI	Tue, Nov 12, 2019	131.11	131.44	130.28	130.66
4668	NYSE	CCI	Mon, Nov 11, 2019	130.84	132.00	130.76	131.11
4667	NYSE	CCI	Fri, Nov 8, 2019	130.58	133.06	130.48	130.81
4666	NYSE	CCI	Thu, Nov 7, 2019	133.14	133.81	131.48	131.91
4665	NYSE	CCI	Wed, Nov 6, 2019	132.16	134.20	132.11	133.91
4664	NYSE	CCI	Tue, Nov 5, 2019	134.03	134.30	129.86	131.66
4663	NYSE	CCI	Mon, Nov 4, 2019	137.28	137.28	134.48	134.50
4662	NYSE	CCI	Fri, Nov 1, 2019	139.56	139.74	136.18	137.42
4661	NYSE	CCI	Thu, Oct 31, 2019	139.32	139.74	138.16	138.79
4660	NYSE	CCI	Wed, Oct 30, 2019	139.21	140.20	138.75	139.25
4659	NYSE	CCI	Tue, Oct 29, 2019	139.38	140.40	138.66	139.02
4658	NYSE	CCI	Mon, Oct 28, 2019	140.97	141.24	138.67	139.40
4657	NYSE	CCI	Fri, Oct 25, 2019	141.50	141.83	140.26	141.00
4656	NYSE	CCI	Thu, Oct 24, 2019	141.26	141.90	140.00	141.71
4655	NYSE	CCI	Wed, Oct 23, 2019	141.00	142.09	139.97	140.90
4654	NYSE	CCI	Tue, Oct 22, 2019	143.08	143.77	141.03	141.30
4653	NYSE	CCI	Mon, Oct 21, 2019	144.05	144.05	141.32	143.35
4652	NYSE	CCI	Fri, Oct 18, 2019	140.45	144.99	140.09	144.06
4651	NYSE	CCI	Thu, Oct 17, 2019	135.52	140.86	135.52	139.58
4650	NYSE	CCI	Wed, Oct 16, 2019	134.15	134.77	133.48	134.69
4649	NYSE	CCI	Tue, Oct 15, 2019	136.22	136.44	133.50	134.65
4648	NYSE	CCI	Mon, Oct 14, 2019	136.95	137.00	135.67	136.13
4647	NYSE	CCI	Fri, Oct 11, 2019	138.23	138.60	136.57	136.68
4646	NYSE	CCI	Thu, Oct 10, 2019	136.60	138.42	135.80	138.22
4645	NYSE	CCI	Wed, Oct 9, 2019	137.36	137.81	136.50	137.25
4644	NYSE	CCI	Tue, Oct 8, 2019	137.33	138.00	135.92	137.08
4643	NYSE	CCI	Mon, Oct 7, 2019	137.45	138.02	135.71	137.44
4642	NYSE	CCI	Fri, Oct 4, 2019	137.52	138.51	137.31	137.92
4641	NYSE	CCI	Thu, Oct 3, 2019	136.88	138.08	136.36	137.34
4640	NYSE	CCI	Wed, Oct 2, 2019	136.94	137.30	135.23	136.50
4639	NYSE	CCI	Tue, Oct 1, 2019	138.89	139.19	136.68	136.79
4638	NYSE	CCI	Mon, Sep 30, 2019	138.43	139.82	138.17	139.01
4637	NYSE	CCI	Fri, Sep 27, 2019	141.74	141.98	136.53	137.87
4636	NYSE	CCI	Thu, Sep 26, 2019	140.03	142.48	140.01	142.00
4635	NYSE	CCI	Wed, Sep 25, 2019	142.82	142.82	140.00	140.09
4634	NYSE	CCI	Tue, Sep 24, 2019	141.87	142.91	141.62	142.35
4633	NYSE	CCI	Mon, Sep 23, 2019	140.72	142.20	139.00	141.44
4632	NYSE	CCI	Fri, Sep 20, 2019	141.67	142.04	139.53	140.58
4631	NYSE	CCI	Thu, Sep 19, 2019	141.00	141.91	140.56	141.24
4630	NYSE	CCI	Wed, Sep 18, 2019	142.99	143.27	138.76	140.55
4629	NYSE	CCI	Tue, Sep 17, 2019	138.91	142.63	138.91	142.48
4628	NYSE	CCI	Mon, Sep 16, 2019	136.12	138.55	135.86	137.96
4627	NYSE	CCI	Fri, Sep 13, 2019	138.61	139.67	135.67	136.44
4626	NYSE	CCI	Thu, Sep 12, 2019	138.42	140.00	137.05	138.81
4625	NYSE	CCI	Wed, Sep 11, 2019	139.07	140.42	137.91	137.54
4624	NYSE	CCI	Tue, Sep 10, 2019	142.33	142.36	138.23	139.32
4623	NYSE	CCI	Mon, Sep 9, 2019	146.23	146.30	143.14	143.48
4622	NYSE	CCI	Fri, Sep 6, 2019	147.04	147.77	145.92	146.44
4621	NYSE	CCI	Thu, Sep 5, 2019	149.35	149.40	146.10	147.07
4620	NYSE	CCI	Wed, Sep 4, 2019	148.00	149.47	147.78	149.07
4619	NYSE	CCI	Tue, Sep 3, 2019	145.09	147.60	144.86	147.58
4618	NYSE	CCI	Fri, Aug 30, 2019	146.35	146.35	144.38	145.17
4617	NYSE	CCI	Thu, Aug 29, 2019	147.16	147.75	145.02	145.95
4616	NYSE	CCI	Wed, Aug 28, 2019	146.18	147.88	145.89	146.45
4615	NYSE	CCI	Tue, Aug 27, 2019	148.04	148.70	146.03	146.07
4614	NYSE	CCI	Mon, Aug 26, 2019	147.00	147.91	146.39	147.59
4613	NYSE	CCI	Fri, Aug 23, 2019	146.50	147.88	145.84	146.34
4612	NYSE	CCI	Thu, Aug 22, 2019	145.24	146.32	144.10	146.11
4611	NYSE	CCI	Wed, Aug 21, 2019	145.33	145.72	144.54	145.17
4610	NYSE	CCI	Tue, Aug 20, 2019	145.50	145.63	143.84	144.51
4609	NYSE	CCI	Mon, Aug 19, 2019	143.65	145.07	142.52	144.86
4608	NYSE	CCI	Fri, Aug 16, 2019	143.34	143.59	141.73	142.92
4607	NYSE	CCI	Thu, Aug 15, 2019	139.04	142.81	138.69	142.41
4606	NYSE	CCI	Wed, Aug 14, 2019	141.58	141.81	138.86	138.94
4605	NYSE	CCI	Tue, Aug 13, 2019	141.08	142.24	139.27	141.95
4604	NYSE	CCI	Mon, Aug 12, 2019	141.57	142.14	140.48	141.50
4603	NYSE	CCI	Fri, Aug 9, 2019	140.97	141.87	139.31	141.24
4602	NYSE	CCI	Thu, Aug 8, 2019	138.14	141.15	137.06	140.94
4601	NYSE	CCI	Wed, Aug 7, 2019	135.65	139.29	133.59	138.25
4600	NYSE	CCI	Tue, Aug 6, 2019	133.21	136.57	133.02	136.30
4599	NYSE	CCI	Mon, Aug 5, 2019	134.84	135.19	132.11	133.13
4598	NYSE	CCI	Fri, Aug 2, 2019	133.87	135.94	133.03	135.23
4597	NYSE	CCI	Thu, Aug 1, 2019	134.63	135.51	133.53	133.84
4596	NYSE	CCI	Wed, Jul 31, 2019	133.09	134.22	131.37	133.26
4595	NYSE	CCI	Tue, Jul 30, 2019	130.34	132.85	130.06	132.68
4594	NYSE	CCI	Mon, Jul 29, 2019	131.24	132.48	129.76	130.16
4593	NYSE	CCI	Fri, Jul 26, 2019	129.99	130.89	129.35	130.58
4592	NYSE	CCI	Thu, Jul 25, 2019	129.20	129.60	127.27	129.47
4591	NYSE	CCI	Wed, Jul 24, 2019	127.86	129.28	127.16	129.21
4590	NYSE	CCI	Tue, Jul 23, 2019	126.54	127.74	125.66	127.70
4589	NYSE	CCI	Mon, Jul 22, 2019	125.48	127.02	124.63	126.42
4588	NYSE	CCI	Fri, Jul 19, 2019	127.53	128.34	125.21	125.48
4587	NYSE	CCI	Thu, Jul 18, 2019	125.31	128.60	123.87	126.87
4586	NYSE	CCI	Wed, Jul 17, 2019	133.03	133.20	130.93	131.62
4585	NYSE	CCI	Tue, Jul 16, 2019	133.33	134.06	132.66	132.72
4584	NYSE	CCI	Mon, Jul 15, 2019	132.80	134.15	132.27	133.19
4583	NYSE	CCI	Fri, Jul 12, 2019	134.77	134.85	131.74	132.52
4582	NYSE	CCI	Thu, Jul 11, 2019	136.02	136.63	133.99	134.21
4581	NYSE	CCI	Wed, Jul 10, 2019	135.48	136.28	134.95	136.08
4580	NYSE	CCI	Tue, Jul 9, 2019	134.51	135.55	134.36	135.32
4579	NYSE	CCI	Mon, Jul 8, 2019	134.26	135.48	133.77	135.09
4578	NYSE	CCI	Fri, Jul 5, 2019	133.67	134.84	131.71	134.23
4577	NYSE	CCI	Wed, Jul 3, 2019	133.59	134.80	133.44	134.52
4576	NYSE	CCI	Tue, Jul 2, 2019	130.61	133.46	130.23	133.25
4575	NYSE	CCI	Mon, Jul 1, 2019	130.84	130.92	126.84	130.12
4574	NYSE	CCI	Fri, Jun 28, 2019	130.29	131.09	129.91	130.35
4573	NYSE	CCI	Thu, Jun 27, 2019	130.99	131.97	130.33	130.47
4572	NYSE	CCI	Wed, Jun 26, 2019	133.08	133.46	129.89	130.46
4571	NYSE	CCI	Tue, Jun 25, 2019	135.48	135.84	133.19	133.25
4570	NYSE	CCI	Mon, Jun 24, 2019	136.18	136.38	134.97	135.15
4569	NYSE	CCI	Fri, Jun 21, 2019	136.75	136.92	135.20	135.78
4568	NYSE	CCI	Thu, Jun 20, 2019	137.00	137.85	136.43	136.92
4567	NYSE	CCI	Wed, Jun 19, 2019	135.25	136.95	134.78	136.62
4566	NYSE	CCI	Tue, Jun 18, 2019	136.71	137.25	135.48	136.04
4565	NYSE	CCI	Mon, Jun 17, 2019	133.67	136.01	133.42	135.99
4564	NYSE	CCI	Fri, Jun 14, 2019	132.84	133.69	132.51	133.31
4563	NYSE	CCI	Thu, Jun 13, 2019	133.16	133.90	132.01	132.55
4562	NYSE	CCI	Wed, Jun 12, 2019	136.09	137.31	134.94	133.97
4561	NYSE	CCI	Tue, Jun 11, 2019	134.76	136.27	133.74	135.90
4560	NYSE	CCI	Mon, Jun 10, 2019	135.51	135.70	134.17	134.71
4559	NYSE	CCI	Fri, Jun 7, 2019	135.77	136.39	135.06	135.22
4558	NYSE	CCI	Thu, Jun 6, 2019	134.80	135.36	133.75	135.05
4557	NYSE	CCI	Wed, Jun 5, 2019	132.48	134.65	131.19	134.57
4556	NYSE	CCI	Tue, Jun 4, 2019	131.50	131.96	130.08	131.86
4555	NYSE	CCI	Mon, Jun 3, 2019	130.11	132.06	129.34	131.83
4554	NYSE	CCI	Fri, May 31, 2019	127.69	131.90	127.46	130.01
4553	NYSE	CCI	Thu, May 30, 2019	125.89	127.84	125.25	127.69
4552	NYSE	CCI	Wed, May 29, 2019	126.18	127.07	125.19	125.51
4551	NYSE	CCI	Tue, May 28, 2019	128.04	129.03	126.12	126.12
4550	NYSE	CCI	Fri, May 24, 2019	129.65	129.66	127.72	127.83
4549	NYSE	CCI	Thu, May 23, 2019	126.45	127.76	126.02	127.69
4548	NYSE	CCI	Wed, May 22, 2019	125.26	126.76	125.26	126.63
4547	NYSE	CCI	Tue, May 21, 2019	124.05	125.30	122.94	125.05
4546	NYSE	CCI	Mon, May 20, 2019	126.06	126.09	122.60	123.49
4545	NYSE	CCI	Fri, May 17, 2019	127.05	127.85	126.90	127.25
4544	NYSE	CCI	Thu, May 16, 2019	127.12	128.07	127.08	127.53
4543	NYSE	CCI	Wed, May 15, 2019	126.82	127.99	126.30	127.24
4542	NYSE	CCI	Tue, May 14, 2019	126.49	128.05	126.43	126.89
4541	NYSE	CCI	Mon, May 13, 2019	124.80	126.50	124.69	126.30
4540	NYSE	CCI	Fri, May 10, 2019	124.01	126.14	123.70	125.68
4539	NYSE	CCI	Thu, May 9, 2019	123.65	124.81	122.73	124.03
4538	NYSE	CCI	Wed, May 8, 2019	123.36	124.89	123.03	123.71
4537	NYSE	CCI	Tue, May 7, 2019	124.63	124.83	122.37	123.23
4536	NYSE	CCI	Mon, May 6, 2019	124.28	125.11	123.42	124.77
4535	NYSE	CCI	Fri, May 3, 2019	124.43	125.22	124.19	124.79
4534	NYSE	CCI	Thu, May 2, 2019	124.53	125.29	123.77	124.03
4533	NYSE	CCI	Wed, May 1, 2019	125.63	126.70	124.37	124.45
4532	NYSE	CCI	Tue, Apr 30, 2019	123.68	125.93	122.74	125.78
4531	NYSE	CCI	Mon, Apr 29, 2019	124.00	124.32	123.29	123.60
4530	NYSE	CCI	Fri, Apr 26, 2019	123.50	124.70	123.04	124.01
4529	NYSE	CCI	Thu, Apr 25, 2019	123.04	123.15	122.05	122.66
4528	NYSE	CCI	Wed, Apr 24, 2019	123.69	124.36	122.58	123.12
4527	NYSE	CCI	Tue, Apr 23, 2019	123.09	123.84	122.14	123.43
4526	NYSE	CCI	Mon, Apr 22, 2019	122.61	122.70	120.71	122.58
4525	NYSE	CCI	Thu, Apr 18, 2019	121.75	123.94	119.81	122.62
4524	NYSE	CCI	Wed, Apr 17, 2019	127.22	127.22	122.93	124.17
4523	NYSE	CCI	Tue, Apr 16, 2019	127.34	127.52	123.69	124.61
4522	NYSE	CCI	Mon, Apr 15, 2019	128.85	129.10	127.00	127.40
4521	NYSE	CCI	Fri, Apr 12, 2019	128.32	128.96	126.91	128.87
4520	NYSE	CCI	Thu, Apr 11, 2019	130.38	130.60	128.35	128.73
4519	NYSE	CCI	Wed, Apr 10, 2019	130.16	130.35	129.68	130.25
4518	NYSE	CCI	Tue, Apr 9, 2019	128.55	129.88	128.28	129.83
4517	NYSE	CCI	Mon, Apr 8, 2019	128.96	129.36	128.01	128.51
4516	NYSE	CCI	Fri, Apr 5, 2019	128.22	129.20	127.53	129.10
4515	NYSE	CCI	Thu, Apr 4, 2019	128.68	128.75	127.32	128.21
4514	NYSE	CCI	Wed, Apr 3, 2019	128.36	128.74	127.04	128.38
4513	NYSE	CCI	Tue, Apr 2, 2019	126.67	128.58	126.38	128.37
4512	NYSE	CCI	Mon, Apr 1, 2019	128.37	128.37	126.02	126.67
4511	NYSE	CCI	Fri, Mar 29, 2019	127.23	128.20	126.52	128.00
4510	NYSE	CCI	Thu, Mar 28, 2019	126.68	127.25	125.96	127.23
4509	NYSE	CCI	Wed, Mar 27, 2019	125.47	126.40	124.53	126.38
4508	NYSE	CCI	Tue, Mar 26, 2019	125.67	126.89	124.73	125.54
4507	NYSE	CCI	Mon, Mar 25, 2019	125.58	125.97	125.06	125.28
4506	NYSE	CCI	Fri, Mar 22, 2019	126.36	127.68	125.49	125.50
4505	NYSE	CCI	Thu, Mar 21, 2019	125.30	127.13	125.17	126.40
4504	NYSE	CCI	Wed, Mar 20, 2019	124.59	126.10	123.68	125.76
4503	NYSE	CCI	Tue, Mar 19, 2019	124.70	125.24	123.94	124.57
4502	NYSE	CCI	Mon, Mar 18, 2019	125.15	125.59	124.04	124.66
4501	NYSE	CCI	Fri, Mar 15, 2019	124.50	125.14	124.05	125.03
4500	NYSE	CCI	Thu, Mar 14, 2019	124.13	124.37	123.20	124.01
4499	NYSE	CCI	Wed, Mar 13, 2019	124.23	125.66	124.01	123.88
4498	NYSE	CCI	Tue, Mar 12, 2019	123.72	124.40	123.19	123.85
4497	NYSE	CCI	Mon, Mar 11, 2019	121.18	123.62	121.10	123.54
4496	NYSE	CCI	Fri, Mar 8, 2019	120.72	121.59	120.19	120.96
4495	NYSE	CCI	Thu, Mar 7, 2019	120.60	121.70	120.28	120.74
4494	NYSE	CCI	Wed, Mar 6, 2019	119.86	121.22	119.60	120.68
4493	NYSE	CCI	Tue, Mar 5, 2019	119.51	120.30	119.33	119.58
4492	NYSE	CCI	Mon, Mar 4, 2019	119.65	119.78	117.85	119.51
4491	NYSE	CCI	Fri, Mar 1, 2019	118.85	119.37	117.40	119.23
4490	NYSE	CCI	Thu, Feb 28, 2019	118.38	120.00	117.85	118.75
4489	NYSE	CCI	Wed, Feb 27, 2019	118.11	118.71	117.03	118.32
4488	NYSE	CCI	Tue, Feb 26, 2019	118.39	118.82	117.75	118.17
4487	NYSE	CCI	Mon, Feb 25, 2019	120.06	120.13	117.94	118.17
4486	NYSE	CCI	Fri, Feb 22, 2019	119.68	120.23	118.69	119.87
4485	NYSE	CCI	Thu, Feb 21, 2019	119.11	119.94	118.36	119.36
4484	NYSE	CCI	Wed, Feb 20, 2019	120.39	120.39	119.04	119.58
4483	NYSE	CCI	Tue, Feb 19, 2019	120.23	120.56	119.61	120.15
4482	NYSE	CCI	Fri, Feb 15, 2019	119.69	120.20	118.93	120.13
4481	NYSE	CCI	Thu, Feb 14, 2019	118.46	119.12	117.83	118.75
4480	NYSE	CCI	Wed, Feb 13, 2019	117.53	118.50	117.03	118.44
4479	NYSE	CCI	Tue, Feb 12, 2019	118.40	118.55	116.79	117.38
4478	NYSE	CCI	Mon, Feb 11, 2019	118.43	118.96	117.93	118.44
4477	NYSE	CCI	Fri, Feb 8, 2019	118.07	118.63	117.45	118.37
4476	NYSE	CCI	Thu, Feb 7, 2019	116.72	118.43	116.72	118.28
4475	NYSE	CCI	Wed, Feb 6, 2019	119.41	119.43	117.17	117.36
4474	NYSE	CCI	Tue, Feb 5, 2019	117.65	119.24	117.40	119.22
4473	NYSE	CCI	Mon, Feb 4, 2019	116.82	117.64	115.96	117.64
4472	NYSE	CCI	Fri, Feb 1, 2019	117.22	117.27	114.86	116.98
4471	NYSE	CCI	Thu, Jan 31, 2019	115.47	117.20	114.27	117.06
4470	NYSE	CCI	Wed, Jan 30, 2019	114.94	116.27	114.87	115.47
4469	NYSE	CCI	Tue, Jan 29, 2019	114.05	115.11	114.04	115.05
4468	NYSE	CCI	Mon, Jan 28, 2019	113.69	114.59	112.75	114.38
4467	NYSE	CCI	Fri, Jan 25, 2019	112.74	114.77	112.30	113.70
4466	NYSE	CCI	Thu, Jan 24, 2019	110.79	112.88	109.58	111.91
4465	NYSE	CCI	Wed, Jan 23, 2019	109.71	110.30	108.97	110.27
4464	NYSE	CCI	Tue, Jan 22, 2019	107.62	109.21	107.51	109.19
4463	NYSE	CCI	Fri, Jan 18, 2019	108.23	108.35	106.90	107.61
4462	NYSE	CCI	Thu, Jan 17, 2019	107.21	108.01	106.76	107.62
4461	NYSE	CCI	Wed, Jan 16, 2019	107.15	107.86	106.52	107.33
4460	NYSE	CCI	Tue, Jan 15, 2019	106.71	107.85	106.40	107.40
4459	NYSE	CCI	Mon, Jan 14, 2019	106.80	107.18	104.22	106.42
4458	NYSE	CCI	Fri, Jan 11, 2019	106.61	107.72	105.93	107.38
4457	NYSE	CCI	Thu, Jan 10, 2019	105.62	107.12	105.11	106.85
4456	NYSE	CCI	Wed, Jan 9, 2019	107.36	107.54	104.43	105.67
4455	NYSE	CCI	Tue, Jan 8, 2019	109.47	109.60	107.34	107.54
4454	NYSE	CCI	Mon, Jan 7, 2019	108.42	109.70	108.18	108.60
4453	NYSE	CCI	Fri, Jan 4, 2019	107.30	108.87	106.87	108.07
4452	NYSE	CCI	Thu, Jan 3, 2019	105.82	108.65	105.82	106.48
4451	NYSE	CCI	Wed, Jan 2, 2019	107.62	107.62	105.16	105.95
4450	NYSE	CCI	Mon, Dec 31, 2018	108.50	108.66	106.68	108.63
4449	NYSE	CCI	Fri, Dec 28, 2018	108.96	109.24	107.43	108.12
4448	NYSE	CCI	Thu, Dec 27, 2018	107.14	107.88	104.42	107.88
4447	NYSE	CCI	Wed, Dec 26, 2018	104.02	107.64	103.21	107.63
4446	NYSE	CCI	Mon, Dec 24, 2018	106.25	106.56	103.87	103.87
4445	NYSE	CCI	Fri, Dec 21, 2018	108.35	111.18	106.11	106.20
4444	NYSE	CCI	Thu, Dec 20, 2018	110.06	111.31	109.23	110.00
4443	NYSE	CCI	Wed, Dec 19, 2018	111.26	112.75	110.13	110.26
4442	NYSE	CCI	Tue, Dec 18, 2018	111.47	112.71	109.95	110.62
4441	NYSE	CCI	Mon, Dec 17, 2018	114.55	114.77	110.86	110.91
4440	NYSE	CCI	Fri, Dec 14, 2018	114.50	115.18	113.69	114.55
4439	NYSE	CCI	Thu, Dec 13, 2018	114.76	115.84	114.02	115.05
4438	NYSE	CCI	Wed, Dec 12, 2018	116.74	117.52	115.45	114.35
4437	NYSE	CCI	Tue, Dec 11, 2018	116.74	117.17	116.00	116.14
4436	NYSE	CCI	Mon, Dec 10, 2018	115.73	116.66	114.31	116.10
4435	NYSE	CCI	Fri, Dec 7, 2018	117.12	117.58	115.32	115.76
4434	NYSE	CCI	Thu, Dec 6, 2018	114.42	117.60	113.23	117.47
4433	NYSE	CCI	Tue, Dec 4, 2018	113.66	115.41	113.66	115.00
4432	NYSE	CCI	Mon, Dec 3, 2018	114.68	115.34	111.34	113.70
4431	NYSE	CCI	Fri, Nov 30, 2018	113.30	114.95	112.71	114.90
4430	NYSE	CCI	Thu, Nov 29, 2018	112.16	113.37	111.50	113.00
4429	NYSE	CCI	Wed, Nov 28, 2018	110.70	112.37	110.19	112.12
4428	NYSE	CCI	Tue, Nov 27, 2018	108.53	110.51	108.29	110.48
4427	NYSE	CCI	Mon, Nov 26, 2018	108.34	108.59	107.90	108.39
4426	NYSE	CCI	Fri, Nov 23, 2018	109.24	109.43	107.92	107.96
4425	NYSE	CCI	Wed, Nov 21, 2018	109.43	110.18	108.63	109.47
4424	NYSE	CCI	Tue, Nov 20, 2018	112.67	112.93	109.63	109.63
4423	NYSE	CCI	Mon, Nov 19, 2018	112.17	113.78	111.54	112.27
4422	NYSE	CCI	Fri, Nov 16, 2018	110.42	112.36	110.06	112.12
4421	NYSE	CCI	Thu, Nov 15, 2018	110.07	110.99	108.81	110.59
4420	NYSE	CCI	Wed, Nov 14, 2018	111.26	111.26	109.25	110.30
4419	NYSE	CCI	Tue, Nov 13, 2018	110.05	111.07	109.53	110.68
4418	NYSE	CCI	Mon, Nov 12, 2018	110.79	111.89	109.66	109.73
4417	NYSE	CCI	Fri, Nov 9, 2018	111.47	111.92	110.54	110.87
4416	NYSE	CCI	Thu, Nov 8, 2018	111.59	111.89	110.48	111.47
4415	NYSE	CCI	Wed, Nov 7, 2018	111.35	112.45	111.05	111.73
4414	NYSE	CCI	Tue, Nov 6, 2018	111.19	111.84	110.53	111.21
4413	NYSE	CCI	Mon, Nov 5, 2018	109.81	111.70	109.75	111.03
4412	NYSE	CCI	Fri, Nov 2, 2018	109.25	109.63	107.88	109.34
4411	NYSE	CCI	Thu, Nov 1, 2018	109.24	110.25	108.66	109.32
4410	NYSE	CCI	Wed, Oct 31, 2018	109.68	110.03	107.93	108.74
4409	NYSE	CCI	Tue, Oct 30, 2018	106.77	110.12	105.98	109.52
4408	NYSE	CCI	Mon, Oct 29, 2018	104.20	106.76	104.14	106.05
4407	NYSE	CCI	Fri, Oct 26, 2018	106.61	106.89	103.29	103.54
4406	NYSE	CCI	Thu, Oct 25, 2018	107.10	108.30	106.03	107.35
4405	NYSE	CCI	Wed, Oct 24, 2018	106.42	108.44	106.21	106.78
4404	NYSE	CCI	Tue, Oct 23, 2018	105.54	106.34	104.53	106.16
4403	NYSE	CCI	Mon, Oct 22, 2018	107.26	107.83	105.78	105.78
4402	NYSE	CCI	Fri, Oct 19, 2018	106.67	107.89	106.06	106.93
4401	NYSE	CCI	Thu, Oct 18, 2018	106.00	108.65	105.02	106.62
4400	NYSE	CCI	Wed, Oct 17, 2018	107.13	107.50	105.65	106.79
4399	NYSE	CCI	Tue, Oct 16, 2018	105.57	107.14	105.10	106.90
4398	NYSE	CCI	Mon, Oct 15, 2018	104.81	106.63	104.74	105.51
4397	NYSE	CCI	Fri, Oct 12, 2018	106.27	106.91	104.06	104.95
4396	NYSE	CCI	Thu, Oct 11, 2018	108.98	108.98	104.60	105.28
4395	NYSE	CCI	Wed, Oct 10, 2018	111.07	111.50	108.70	108.71
4394	NYSE	CCI	Tue, Oct 9, 2018	110.31	112.07	110.19	111.07
4393	NYSE	CCI	Mon, Oct 8, 2018	108.98	111.07	108.95	110.27
4392	NYSE	CCI	Fri, Oct 5, 2018	108.41	109.42	108.13	108.74
4391	NYSE	CCI	Thu, Oct 4, 2018	108.44	108.88	107.19	108.32
4390	NYSE	CCI	Wed, Oct 3, 2018	109.28	110.15	107.79	108.84
4389	NYSE	CCI	Tue, Oct 2, 2018	110.45	110.73	109.02	109.08
4388	NYSE	CCI	Mon, Oct 1, 2018	111.33	111.96	110.37	110.41
4387	NYSE	CCI	Fri, Sep 28, 2018	109.23	111.39	109.23	111.33
4386	NYSE	CCI	Thu, Sep 27, 2018	108.86	109.63	108.64	108.92
4385	NYSE	CCI	Wed, Sep 26, 2018	109.69	110.35	108.31	108.53
4384	NYSE	CCI	Tue, Sep 25, 2018	110.26	111.02	109.57	109.69
4383	NYSE	CCI	Mon, Sep 24, 2018	111.48	111.85	110.03	110.23
4382	NYSE	CCI	Fri, Sep 21, 2018	112.01	112.86	111.67	111.71
4381	NYSE	CCI	Thu, Sep 20, 2018	111.72	112.76	111.29	112.40
4380	NYSE	CCI	Wed, Sep 19, 2018	112.38	112.55	111.50	111.82
4379	NYSE	CCI	Tue, Sep 18, 2018	112.51	113.09	112.09	112.17
4378	NYSE	CCI	Mon, Sep 17, 2018	111.60	113.05	111.36	112.70
4377	NYSE	CCI	Fri, Sep 14, 2018	112.34	112.44	111.15	111.55
4376	NYSE	CCI	Thu, Sep 13, 2018	111.46	113.01	111.06	112.50
4375	NYSE	CCI	Wed, Sep 12, 2018	112.26	112.55	111.50	111.17
4374	NYSE	CCI	Tue, Sep 11, 2018	112.50	112.63	111.93	112.11
4373	NYSE	CCI	Mon, Sep 10, 2018	113.38	113.77	112.57	112.63
4372	NYSE	CCI	Fri, Sep 7, 2018	113.90	114.01	112.97	113.02
4371	NYSE	CCI	Thu, Sep 6, 2018	114.05	114.45	113.34	114.33
4370	NYSE	CCI	Wed, Sep 5, 2018	113.35	113.92	112.64	113.90
4369	NYSE	CCI	Tue, Sep 4, 2018	113.70	114.28	113.26	113.64
4368	NYSE	CCI	Fri, Aug 31, 2018	113.79	114.81	113.68	114.03
4367	NYSE	CCI	Thu, Aug 30, 2018	114.23	114.44	113.40	113.76
4366	NYSE	CCI	Wed, Aug 29, 2018	113.57	114.50	113.37	113.97
4365	NYSE	CCI	Tue, Aug 28, 2018	111.58	113.61	111.51	113.57
4364	NYSE	CCI	Mon, Aug 27, 2018	112.82	112.82	111.41	111.63
4363	NYSE	CCI	Fri, Aug 24, 2018	111.70	112.86	111.49	112.43
4362	NYSE	CCI	Thu, Aug 23, 2018	111.71	112.14	111.33	111.58
4361	NYSE	CCI	Wed, Aug 22, 2018	112.76	112.91	111.09	111.66
4360	NYSE	CCI	Tue, Aug 21, 2018	114.29	114.29	112.57	112.85
4359	NYSE	CCI	Mon, Aug 20, 2018	113.95	114.52	112.99	114.26
4358	NYSE	CCI	Fri, Aug 17, 2018	112.86	113.89	112.44	113.86
4357	NYSE	CCI	Thu, Aug 16, 2018	112.07	113.01	112.03	112.69
4356	NYSE	CCI	Wed, Aug 15, 2018	111.30	112.35	110.85	112.25
4355	NYSE	CCI	Tue, Aug 14, 2018	110.80	111.36	110.40	111.25
4354	NYSE	CCI	Mon, Aug 13, 2018	110.09	110.94	109.74	110.62
4353	NYSE	CCI	Fri, Aug 10, 2018	111.29	112.33	110.29	110.34
4352	NYSE	CCI	Thu, Aug 9, 2018	109.95	111.50	109.92	111.42
4351	NYSE	CCI	Wed, Aug 8, 2018	111.41	111.66	109.81	109.96
4350	NYSE	CCI	Tue, Aug 7, 2018	111.03	111.39	109.42	111.25
4349	NYSE	CCI	Mon, Aug 6, 2018	112.66	113.28	110.85	111.00
4348	NYSE	CCI	Fri, Aug 3, 2018	111.40	112.59	110.95	112.49
4347	NYSE	CCI	Thu, Aug 2, 2018	111.68	111.98	110.89	111.25
4346	NYSE	CCI	Wed, Aug 1, 2018	110.16	111.69	109.55	111.54
4345	NYSE	CCI	Tue, Jul 31, 2018	109.58	111.40	109.55	110.83
4344	NYSE	CCI	Mon, Jul 30, 2018	108.99	109.75	108.16	109.61
4343	NYSE	CCI	Fri, Jul 27, 2018	109.95	110.35	108.99	109.06
4342	NYSE	CCI	Thu, Jul 26, 2018	109.24	109.87	109.16	109.55
4341	NYSE	CCI	Wed, Jul 25, 2018	108.38	109.43	107.78	108.92
4340	NYSE	CCI	Tue, Jul 24, 2018	108.25	108.94	106.95	107.99
4339	NYSE	CCI	Mon, Jul 23, 2018	110.23	110.63	108.17	108.75
4338	NYSE	CCI	Fri, Jul 20, 2018	110.78	111.61	109.96	110.33
4337	NYSE	CCI	Thu, Jul 19, 2018	109.65	112.25	109.65	111.03
4336	NYSE	CCI	Wed, Jul 18, 2018	110.52	110.76	109.81	110.44
4335	NYSE	CCI	Tue, Jul 17, 2018	110.83	110.96	110.06	110.87
4334	NYSE	CCI	Mon, Jul 16, 2018	111.06	111.06	109.85	110.57
4333	NYSE	CCI	Fri, Jul 13, 2018	111.20	111.49	110.34	111.06
4332	NYSE	CCI	Thu, Jul 12, 2018	111.25	111.57	110.27	110.75
4331	NYSE	CCI	Wed, Jul 11, 2018	110.56	111.46	110.32	110.86
4330	NYSE	CCI	Tue, Jul 10, 2018	109.58	110.81	108.00	110.60
4329	NYSE	CCI	Mon, Jul 9, 2018	111.54	111.79	108.99	109.61
4328	NYSE	CCI	Fri, Jul 6, 2018	111.42	112.04	110.83	111.27
4327	NYSE	CCI	Thu, Jul 5, 2018	109.05	111.11	109.05	111.00
4326	NYSE	CCI	Tue, Jul 3, 2018	108.32	109.88	107.67	109.01
4325	NYSE	CCI	Mon, Jul 2, 2018	107.85	108.56	106.91	108.18
4324	NYSE	CCI	Fri, Jun 29, 2018	106.91	108.34	106.19	107.82
4323	NYSE	CCI	Thu, Jun 28, 2018	106.70	107.81	106.40	107.60
4322	NYSE	CCI	Wed, Jun 27, 2018	106.40	107.49	105.95	106.33
4321	NYSE	CCI	Tue, Jun 26, 2018	104.65	106.50	104.21	106.36
4320	NYSE	CCI	Mon, Jun 25, 2018	103.54	104.43	103.03	104.28
4319	NYSE	CCI	Fri, Jun 22, 2018	103.17	104.06	102.35	103.60
4318	NYSE	CCI	Thu, Jun 21, 2018	102.55	103.55	102.52	102.91
4317	NYSE	CCI	Wed, Jun 20, 2018	101.70	102.89	101.29	102.59
4316	NYSE	CCI	Tue, Jun 19, 2018	100.50	102.70	100.50	101.93
4315	NYSE	CCI	Mon, Jun 18, 2018	100.74	101.12	100.41	100.96
4314	NYSE	CCI	Fri, Jun 15, 2018	101.52	102.29	100.74	101.09
4313	NYSE	CCI	Thu, Jun 14, 2018	99.99	101.94	99.99	101.17
4312	NYSE	CCI	Wed, Jun 13, 2018	104.43	104.59	100.93	100.02
4311	NYSE	CCI	Tue, Jun 12, 2018	103.17	104.71	102.51	104.68
4310	NYSE	CCI	Mon, Jun 11, 2018	102.96	104.22	102.78	103.33
4309	NYSE	CCI	Fri, Jun 8, 2018	102.71	103.20	102.06	103.04
4308	NYSE	CCI	Thu, Jun 7, 2018	103.18	103.30	101.87	102.48
4307	NYSE	CCI	Wed, Jun 6, 2018	103.11	103.32	101.90	102.89
4306	NYSE	CCI	Tue, Jun 5, 2018	104.37	104.48	102.80	103.15
4305	NYSE	CCI	Mon, Jun 4, 2018	104.39	104.99	103.58	104.34
4304	NYSE	CCI	Fri, Jun 1, 2018	104.30	104.30	102.81	103.80
4303	NYSE	CCI	Thu, May 31, 2018	103.57	104.29	102.95	104.15
4302	NYSE	CCI	Wed, May 30, 2018	103.37	104.44	103.02	104.02
4301	NYSE	CCI	Tue, May 29, 2018	102.50	104.10	102.45	103.46
4300	NYSE	CCI	Fri, May 25, 2018	102.00	103.26	101.90	102.74
4299	NYSE	CCI	Thu, May 24, 2018	102.29	102.55	101.44	101.85
4298	NYSE	CCI	Wed, May 23, 2018	101.71	102.33	101.31	102.16
4297	NYSE	CCI	Tue, May 22, 2018	102.01	102.11	101.11	101.72
4296	NYSE	CCI	Mon, May 21, 2018	102.85	102.90	101.34	102.10
4295	NYSE	CCI	Fri, May 18, 2018	101.92	103.20	101.61	102.23
4294	NYSE	CCI	Thu, May 17, 2018	103.13	103.18	101.49	101.91
4293	NYSE	CCI	Wed, May 16, 2018	103.08	103.44	102.51	102.99
4292	NYSE	CCI	Tue, May 15, 2018	102.79	103.33	101.71	103.28
4291	NYSE	CCI	Mon, May 14, 2018	103.68	103.99	102.54	103.29
4290	NYSE	CCI	Fri, May 11, 2018	105.00	105.66	103.23	103.61
4289	NYSE	CCI	Thu, May 10, 2018	104.00	105.98	103.89	104.92
4288	NYSE	CCI	Wed, May 9, 2018	103.00	103.84	102.19	103.79
4287	NYSE	CCI	Tue, May 8, 2018	102.12	102.79	101.56	102.74
4286	NYSE	CCI	Mon, May 7, 2018	103.24	103.94	101.90	102.56
4285	NYSE	CCI	Fri, May 4, 2018	101.51	104.00	101.51	103.31
4284	NYSE	CCI	Thu, May 3, 2018	100.87	102.10	100.26	101.57
4283	NYSE	CCI	Wed, May 2, 2018	100.44	102.07	100.43	100.82
4282	NYSE	CCI	Tue, May 1, 2018	101.25	101.71	99.77	100.86
4281	NYSE	CCI	Mon, Apr 30, 2018	99.99	103.78	98.85	100.87
4280	NYSE	CCI	Fri, Apr 27, 2018	102.92	103.12	100.50	101.31
4279	NYSE	CCI	Thu, Apr 26, 2018	105.22	105.89	104.75	105.10
4278	NYSE	CCI	Wed, Apr 25, 2018	104.98	105.37	104.64	105.20
4277	NYSE	CCI	Tue, Apr 24, 2018	105.40	106.41	104.79	105.35
4276	NYSE	CCI	Mon, Apr 23, 2018	103.28	105.03	102.97	104.95
4275	NYSE	CCI	Fri, Apr 20, 2018	102.87	104.85	102.45	102.62
4274	NYSE	CCI	Thu, Apr 19, 2018	105.10	105.57	101.52	102.64
4273	NYSE	CCI	Wed, Apr 18, 2018	105.99	107.52	105.45	106.59
4272	NYSE	CCI	Tue, Apr 17, 2018	104.92	107.06	104.32	106.14
4271	NYSE	CCI	Mon, Apr 16, 2018	104.30	105.06	103.71	104.33
4270	NYSE	CCI	Fri, Apr 13, 2018	104.36	105.01	103.13	103.76
4269	NYSE	CCI	Thu, Apr 12, 2018	105.20	105.29	103.12	103.86
4268	NYSE	CCI	Wed, Apr 11, 2018	102.87	106.35	102.57	104.86
4267	NYSE	CCI	Tue, Apr 10, 2018	109.48	109.83	101.69	103.64
4266	NYSE	CCI	Mon, Apr 9, 2018	108.17	110.04	107.92	108.86
4265	NYSE	CCI	Fri, Apr 6, 2018	109.85	110.32	107.88	108.01
4264	NYSE	CCI	Thu, Apr 5, 2018	109.00	110.33	108.52	109.80
4263	NYSE	CCI	Wed, Apr 4, 2018	106.94	109.12	106.94	108.91
4262	NYSE	CCI	Tue, Apr 3, 2018	109.05	109.19	106.48	107.39
4261	NYSE	CCI	Mon, Apr 2, 2018	109.59	110.44	108.07	108.80
4260	NYSE	CCI	Thu, Mar 29, 2018	110.97	111.47	108.98	109.61
4259	NYSE	CCI	Wed, Mar 28, 2018	110.83	112.32	110.72	110.88
4258	NYSE	CCI	Tue, Mar 27, 2018	111.43	112.25	110.24	110.67
4257	NYSE	CCI	Mon, Mar 26, 2018	110.53	111.53	110.08	111.33
4256	NYSE	CCI	Fri, Mar 23, 2018	109.72	110.89	109.47	109.66
4255	NYSE	CCI	Thu, Mar 22, 2018	107.28	110.20	107.14	108.95
4254	NYSE	CCI	Wed, Mar 21, 2018	109.22	109.51	107.29	107.59
4253	NYSE	CCI	Tue, Mar 20, 2018	108.35	110.03	108.32	108.87
4252	NYSE	CCI	Mon, Mar 19, 2018	108.98	109.06	107.40	108.19
4251	NYSE	CCI	Fri, Mar 16, 2018	109.25	109.97	107.99	109.08
4250	NYSE	CCI	Thu, Mar 15, 2018	111.09	111.66	109.47	109.61
4249	NYSE	CCI	Wed, Mar 14, 2018	111.81	112.34	111.43	111.03
4248	NYSE	CCI	Tue, Mar 13, 2018	111.30	112.16	111.12	111.66
4247	NYSE	CCI	Mon, Mar 12, 2018	110.77	112.04	110.77	111.39
4246	NYSE	CCI	Fri, Mar 9, 2018	110.65	110.99	110.11	110.99
4245	NYSE	CCI	Thu, Mar 8, 2018	108.58	110.61	107.90	110.24
4244	NYSE	CCI	Wed, Mar 7, 2018	106.93	108.10	106.93	107.60
4243	NYSE	CCI	Tue, Mar 6, 2018	107.61	108.93	107.34	107.73
4242	NYSE	CCI	Mon, Mar 5, 2018	104.02	107.99	104.02	107.72
4241	NYSE	CCI	Fri, Mar 2, 2018	105.25	105.69	103.65	104.56
4240	NYSE	CCI	Thu, Mar 1, 2018	108.10	108.50	105.42	106.07
4239	NYSE	CCI	Wed, Feb 28, 2018	110.51	112.13	109.93	110.06
4238	NYSE	CCI	Tue, Feb 27, 2018	111.41	111.78	108.60	110.36
4237	NYSE	CCI	Mon, Feb 26, 2018	110.57	111.56	109.85	111.54
4236	NYSE	CCI	Fri, Feb 23, 2018	108.79	110.44	108.45	110.44
4235	NYSE	CCI	Thu, Feb 22, 2018	107.39	109.51	106.90	108.46
4234	NYSE	CCI	Wed, Feb 21, 2018	108.76	109.26	106.74	106.79
4233	NYSE	CCI	Tue, Feb 20, 2018	108.77	109.72	108.52	108.57
4232	NYSE	CCI	Fri, Feb 16, 2018	107.53	110.09	107.53	109.12
4231	NYSE	CCI	Thu, Feb 15, 2018	105.63	107.99	104.62	107.64
4230	NYSE	CCI	Wed, Feb 14, 2018	106.07	106.26	104.01	105.36
4229	NYSE	CCI	Tue, Feb 13, 2018	105.13	106.75	104.72	106.36
4228	NYSE	CCI	Mon, Feb 12, 2018	104.50	105.66	103.83	105.11
4227	NYSE	CCI	Fri, Feb 9, 2018	104.15	104.75	100.76	103.86
4226	NYSE	CCI	Thu, Feb 8, 2018	108.50	109.17	103.79	103.81
4225	NYSE	CCI	Wed, Feb 7, 2018	108.30	109.91	107.82	108.75
4224	NYSE	CCI	Tue, Feb 6, 2018	109.06	110.29	106.93	108.55
4223	NYSE	CCI	Mon, Feb 5, 2018	111.55	112.92	109.89	110.51
4222	NYSE	CCI	Fri, Feb 2, 2018	112.66	113.19	111.25	112.10
4221	NYSE	CCI	Thu, Feb 1, 2018	112.91	114.47	112.33	113.07
4220	NYSE	CCI	Wed, Jan 31, 2018	110.09	113.39	110.07	112.77
4219	NYSE	CCI	Tue, Jan 30, 2018	109.02	110.41	108.66	110.03
4218	NYSE	CCI	Mon, Jan 29, 2018	110.52	111.15	108.84	109.83
4217	NYSE	CCI	Fri, Jan 26, 2018	110.35	110.87	108.75	110.63
4216	NYSE	CCI	Thu, Jan 25, 2018	109.38	110.22	107.16	108.61
4215	NYSE	CCI	Wed, Jan 24, 2018	110.48	110.91	109.35	109.59
4214	NYSE	CCI	Tue, Jan 23, 2018	108.92	110.44	108.48	110.33
4213	NYSE	CCI	Mon, Jan 22, 2018	107.50	108.37	106.89	108.30
4212	NYSE	CCI	Fri, Jan 19, 2018	106.25	107.65	105.67	107.35
4211	NYSE	CCI	Thu, Jan 18, 2018	105.71	106.32	105.21	106.11
4210	NYSE	CCI	Wed, Jan 17, 2018	105.40	106.99	105.05	106.03
4209	NYSE	CCI	Tue, Jan 16, 2018	103.98	106.77	103.98	105.32
4208	NYSE	CCI	Fri, Jan 12, 2018	104.05	104.07	103.07	103.57
4207	NYSE	CCI	Thu, Jan 11, 2018	104.95	105.19	102.60	103.69
4206	NYSE	CCI	Wed, Jan 10, 2018	105.95	106.53	103.34	104.92
4205	NYSE	CCI	Tue, Jan 9, 2018	108.30	108.67	107.63	107.68
4204	NYSE	CCI	Mon, Jan 8, 2018	108.01	108.73	107.72	108.35
4203	NYSE	CCI	Fri, Jan 5, 2018	107.43	108.41	107.26	108.03
4202	NYSE	CCI	Thu, Jan 4, 2018	108.29	108.76	107.10	107.21
4201	NYSE	CCI	Wed, Jan 3, 2018	108.75	109.50	108.08	108.47
4200	NYSE	CCI	Tue, Jan 2, 2018	110.53	110.96	108.47	108.93
4199	NYSE	CCI	Fri, Dec 29, 2017	110.00	111.43	109.61	111.01
4198	NYSE	CCI	Thu, Dec 28, 2017	109.64	110.21	109.01	109.82
4197	NYSE	CCI	Wed, Dec 27, 2017	109.12	109.68	108.82	109.43
4196	NYSE	CCI	Tue, Dec 26, 2017	108.55	109.43	108.22	108.97
4195	NYSE	CCI	Fri, Dec 22, 2017	108.08	108.72	107.56	108.55
4194	NYSE	CCI	Thu, Dec 21, 2017	108.50	108.90	108.01	108.18
4193	NYSE	CCI	Wed, Dec 20, 2017	108.43	108.56	107.33	107.89
4192	NYSE	CCI	Tue, Dec 19, 2017	109.93	110.07	108.35	108.55
4191	NYSE	CCI	Mon, Dec 18, 2017	110.60	110.98	109.03	109.63
4190	NYSE	CCI	Fri, Dec 15, 2017	111.08	111.69	110.11	110.65
4189	NYSE	CCI	Thu, Dec 14, 2017	110.54	111.25	110.24	110.61
4188	NYSE	CCI	Wed, Dec 13, 2017	111.19	112.46	110.91	110.32
4187	NYSE	CCI	Tue, Dec 12, 2017	111.06	111.80	110.65	110.89
4186	NYSE	CCI	Mon, Dec 11, 2017	109.57	111.14	108.91	110.91
4185	NYSE	CCI	Fri, Dec 8, 2017	109.85	110.34	108.71	109.50
4184	NYSE	CCI	Thu, Dec 7, 2017	109.48	110.17	108.02	109.71
4183	NYSE	CCI	Wed, Dec 6, 2017	109.11	109.50	108.00	109.18
4182	NYSE	CCI	Tue, Dec 5, 2017	109.37	110.44	108.78	108.81
4181	NYSE	CCI	Mon, Dec 4, 2017	112.45	113.49	109.57	109.63
4180	NYSE	CCI	Fri, Dec 1, 2017	113.45	113.45	112.00	112.55
4179	NYSE	CCI	Thu, Nov 30, 2017	113.08	113.35	111.96	113.00
4178	NYSE	CCI	Wed, Nov 29, 2017	113.54	113.64	111.19	112.86
4177	NYSE	CCI	Tue, Nov 28, 2017	114.00	114.00	112.60	113.52
4176	NYSE	CCI	Mon, Nov 27, 2017	113.48	114.53	113.13	113.29
4175	NYSE	CCI	Fri, Nov 24, 2017	111.91	113.28	111.85	112.72
4174	NYSE	CCI	Wed, Nov 22, 2017	111.72	112.28	110.89	111.84
4173	NYSE	CCI	Tue, Nov 21, 2017	110.68	112.31	110.63	112.11
4172	NYSE	CCI	Mon, Nov 20, 2017	110.22	111.10	110.02	110.48
4171	NYSE	CCI	Fri, Nov 17, 2017	110.52	111.45	109.79	110.02
4170	NYSE	CCI	Thu, Nov 16, 2017	112.62	113.43	110.79	111.12
4169	NYSE	CCI	Wed, Nov 15, 2017	113.49	113.59	111.96	112.55
4168	NYSE	CCI	Tue, Nov 14, 2017	112.80	113.58	112.08	113.16
4167	NYSE	CCI	Mon, Nov 13, 2017	113.38	113.88	111.78	112.90
4166	NYSE	CCI	Fri, Nov 10, 2017	112.86	113.75	111.91	113.28
4165	NYSE	CCI	Thu, Nov 9, 2017	113.70	114.56	112.77	113.50
4164	NYSE	CCI	Wed, Nov 8, 2017	111.63	114.97	111.63	114.03
4163	NYSE	CCI	Tue, Nov 7, 2017	111.81	112.46	110.44	111.76
4162	NYSE	CCI	Mon, Nov 6, 2017	110.90	114.84	109.44	111.81
4161	NYSE	CCI	Fri, Nov 3, 2017	105.84	107.27	105.27	106.51
4160	NYSE	CCI	Thu, Nov 2, 2017	105.26	107.11	105.07	106.37
4159	NYSE	CCI	Wed, Nov 1, 2017	107.68	107.74	104.78	105.14
4158	NYSE	CCI	Tue, Oct 31, 2017	105.95	107.54	105.29	107.08
4157	NYSE	CCI	Mon, Oct 30, 2017	103.34	110.66	103.20	106.11
4156	NYSE	CCI	Fri, Oct 27, 2017	103.25	104.00	102.91	103.19
4155	NYSE	CCI	Thu, Oct 26, 2017	105.00	105.18	103.16	103.18
4154	NYSE	CCI	Wed, Oct 25, 2017	103.53	104.36	103.00	104.12
4153	NYSE	CCI	Tue, Oct 24, 2017	104.06	104.65	103.50	104.06
4152	NYSE	CCI	Mon, Oct 23, 2017	104.99	105.13	103.25	103.95
4151	NYSE	CCI	Fri, Oct 20, 2017	103.52	105.37	103.25	104.99
4150	NYSE	CCI	Thu, Oct 19, 2017	102.18	104.45	101.55	103.22
4149	NYSE	CCI	Wed, Oct 18, 2017	100.99	101.48	99.54	100.96
4148	NYSE	CCI	Tue, Oct 17, 2017	101.95	102.20	100.87	101.38
4147	NYSE	CCI	Mon, Oct 16, 2017	101.17	102.33	101.03	101.85
4146	NYSE	CCI	Fri, Oct 13, 2017	103.52	104.00	102.44	102.50
4145	NYSE	CCI	Thu, Oct 12, 2017	102.25	103.48	101.63	103.10
4144	NYSE	CCI	Wed, Oct 11, 2017	101.61	102.75	101.40	102.21
4143	NYSE	CCI	Tue, Oct 10, 2017	102.13	102.71	101.15	101.59
4142	NYSE	CCI	Mon, Oct 9, 2017	101.36	102.77	101.08	102.12
4141	NYSE	CCI	Fri, Oct 6, 2017	101.46	101.61	100.09	101.52
4140	NYSE	CCI	Thu, Oct 5, 2017	101.95	102.21	101.34	101.57
4139	NYSE	CCI	Wed, Oct 4, 2017	99.95	102.12	99.60	101.89
4138	NYSE	CCI	Tue, Oct 3, 2017	99.61	100.00	99.33	99.65
4137	NYSE	CCI	Mon, Oct 2, 2017	100.31	100.98	99.41	99.69
4136	NYSE	CCI	Fri, Sep 29, 2017	100.02	100.66	99.45	99.98
4135	NYSE	CCI	Thu, Sep 28, 2017	99.78	100.60	99.47	100.54
4134	NYSE	CCI	Wed, Sep 27, 2017	99.56	100.58	99.21	99.99
4133	NYSE	CCI	Tue, Sep 26, 2017	100.29	100.67	99.16	99.57
4132	NYSE	CCI	Mon, Sep 25, 2017	100.48	101.28	99.57	100.13
4131	NYSE	CCI	Fri, Sep 22, 2017	101.05	101.45	100.05	100.60
4130	NYSE	CCI	Thu, Sep 21, 2017	101.71	102.29	101.48	101.60
4129	NYSE	CCI	Wed, Sep 20, 2017	102.25	102.83	100.81	101.84
4128	NYSE	CCI	Tue, Sep 19, 2017	104.58	105.25	100.43	102.16
4127	NYSE	CCI	Mon, Sep 18, 2017	105.38	106.18	104.38	104.49
4126	NYSE	CCI	Fri, Sep 15, 2017	104.99	105.57	104.54	105.48
4125	NYSE	CCI	Thu, Sep 14, 2017	104.02	104.98	103.14	104.81
4124	NYSE	CCI	Wed, Sep 13, 2017	106.08	106.14	104.43	104.00
4123	NYSE	CCI	Tue, Sep 12, 2017	106.94	107.01	105.22	106.21
4122	NYSE	CCI	Mon, Sep 11, 2017	106.84	107.35	106.52	106.93
4121	NYSE	CCI	Fri, Sep 8, 2017	106.97	107.17	105.91	106.49
4120	NYSE	CCI	Thu, Sep 7, 2017	106.16	107.19	106.01	106.99
4119	NYSE	CCI	Wed, Sep 6, 2017	107.32	107.54	105.49	106.01
4118	NYSE	CCI	Tue, Sep 5, 2017	107.19	107.94	106.99	107.03
4117	NYSE	CCI	Fri, Sep 1, 2017	108.47	108.61	106.68	107.01
4116	NYSE	CCI	Thu, Aug 31, 2017	107.63	108.88	107.32	108.44
4115	NYSE	CCI	Wed, Aug 30, 2017	106.79	107.36	106.63	107.27
4114	NYSE	CCI	Tue, Aug 29, 2017	107.00	107.28	106.68	107.02
4113	NYSE	CCI	Mon, Aug 28, 2017	107.09	107.31	106.75	107.05
4112	NYSE	CCI	Fri, Aug 25, 2017	107.10	107.89	106.74	106.99
4111	NYSE	CCI	Thu, Aug 24, 2017	106.25	107.18	105.96	106.74
4110	NYSE	CCI	Wed, Aug 23, 2017	105.09	106.60	105.09	106.10
4109	NYSE	CCI	Tue, Aug 22, 2017	105.04	106.45	105.01	105.74
4108	NYSE	CCI	Mon, Aug 21, 2017	104.36	104.98	104.19	104.83
4107	NYSE	CCI	Fri, Aug 18, 2017	104.31	104.62	103.97	104.12
4106	NYSE	CCI	Thu, Aug 17, 2017	103.84	104.89	103.76	104.14
4105	NYSE	CCI	Wed, Aug 16, 2017	102.84	105.05	102.84	103.79
4104	NYSE	CCI	Tue, Aug 15, 2017	102.10	103.08	101.79	103.06
4103	NYSE	CCI	Mon, Aug 14, 2017	101.25	102.46	100.63	102.37
4102	NYSE	CCI	Fri, Aug 11, 2017	101.07	101.22	100.53	100.85
4101	NYSE	CCI	Thu, Aug 10, 2017	100.37	101.02	100.34	100.71
4100	NYSE	CCI	Wed, Aug 9, 2017	100.07	100.78	99.39	100.77
4099	NYSE	CCI	Tue, Aug 8, 2017	100.90	101.49	99.70	100.03
4098	NYSE	CCI	Mon, Aug 7, 2017	101.63	101.98	100.75	101.15
4097	NYSE	CCI	Fri, Aug 4, 2017	100.55	102.06	100.55	102.02
4096	NYSE	CCI	Thu, Aug 3, 2017	101.97	101.98	100.61	100.92
4095	NYSE	CCI	Wed, Aug 2, 2017	100.88	101.83	100.17	101.81
4094	NYSE	CCI	Tue, Aug 1, 2017	100.92	101.50	100.25	100.89
4093	NYSE	CCI	Mon, Jul 31, 2017	100.63	101.24	99.00	100.58
4092	NYSE	CCI	Fri, Jul 28, 2017	100.17	101.07	99.48	100.58
4091	NYSE	CCI	Thu, Jul 27, 2017	99.77	100.20	99.01	100.19
4090	NYSE	CCI	Wed, Jul 26, 2017	99.58	99.81	98.88	99.56
4089	NYSE	CCI	Tue, Jul 25, 2017	99.28	99.54	98.51	99.50
4088	NYSE	CCI	Mon, Jul 24, 2017	99.36	99.80	98.04	99.14
4087	NYSE	CCI	Fri, Jul 21, 2017	96.39	99.75	96.11	99.17
4086	NYSE	CCI	Thu, Jul 20, 2017	98.70	99.23	96.07	97.27
4085	NYSE	CCI	Wed, Jul 19, 2017	94.98	98.78	93.14	98.66
4084	NYSE	CCI	Tue, Jul 18, 2017	96.32	97.48	95.64	96.64
4083	NYSE	CCI	Mon, Jul 17, 2017	100.87	100.87	96.81	96.81
4082	NYSE	CCI	Fri, Jul 14, 2017	100.50	101.61	100.48	101.10
4081	NYSE	CCI	Thu, Jul 13, 2017	100.11	100.56	99.64	100.31
4080	NYSE	CCI	Wed, Jul 12, 2017	98.84	100.53	98.78	100.05
4079	NYSE	CCI	Tue, Jul 11, 2017	99.24	99.30	98.07	98.29
4078	NYSE	CCI	Mon, Jul 10, 2017	99.65	99.74	98.90	99.17
4077	NYSE	CCI	Fri, Jul 7, 2017	98.57	99.60	98.57	99.47
4076	NYSE	CCI	Thu, Jul 6, 2017	98.79	98.93	97.67	98.37
4075	NYSE	CCI	Wed, Jul 5, 2017	99.00	99.39	98.36	99.01
4074	NYSE	CCI	Mon, Jul 3, 2017	100.53	101.06	98.82	99.31
4073	NYSE	CCI	Fri, Jun 30, 2017	99.97	100.64	99.72	100.18
4072	NYSE	CCI	Thu, Jun 29, 2017	101.24	101.24	99.11	100.03
4071	NYSE	CCI	Wed, Jun 28, 2017	102.08	102.23	100.76	101.18
4070	NYSE	CCI	Tue, Jun 27, 2017	101.67	103.98	101.67	101.91
4069	NYSE	CCI	Mon, Jun 26, 2017	100.10	100.10	99.34	99.75
4068	NYSE	CCI	Fri, Jun 23, 2017	99.82	100.20	99.48	99.84
4067	NYSE	CCI	Thu, Jun 22, 2017	99.71	100.40	99.44	99.74
4066	NYSE	CCI	Wed, Jun 21, 2017	99.76	100.10	98.84	99.50
4065	NYSE	CCI	Tue, Jun 20, 2017	101.28	101.51	99.95	100.62
4064	NYSE	CCI	Mon, Jun 19, 2017	101.36	101.47	100.81	101.09
4063	NYSE	CCI	Fri, Jun 16, 2017	101.14	101.95	100.77	101.18
4062	NYSE	CCI	Thu, Jun 15, 2017	101.56	102.26	101.15	101.30
4061	NYSE	CCI	Wed, Jun 14, 2017	101.98	102.99	101.62	101.91
4060	NYSE	CCI	Tue, Jun 13, 2017	102.18	102.95	101.57	101.18
4059	NYSE	CCI	Mon, Jun 12, 2017	100.46	102.47	99.59	102.21
4058	NYSE	CCI	Fri, Jun 9, 2017	101.03	102.82	100.90	102.06
4057	NYSE	CCI	Thu, Jun 8, 2017	103.39	103.56	100.36	101.18
4056	NYSE	CCI	Wed, Jun 7, 2017	103.36	103.81	102.60	103.21
4055	NYSE	CCI	Tue, Jun 6, 2017	103.52	104.01	103.03	103.16
4054	NYSE	CCI	Mon, Jun 5, 2017	104.32	104.64	103.40	103.46
4053	NYSE	CCI	Fri, Jun 2, 2017	103.97	104.68	103.53	104.59
4052	NYSE	CCI	Thu, Jun 1, 2017	102.01	103.58	101.67	103.45
4051	NYSE	CCI	Wed, May 31, 2017	103.71	104.34	101.54	101.65
4050	NYSE	CCI	Tue, May 30, 2017	102.75	103.93	102.62	103.52
4049	NYSE	CCI	Fri, May 26, 2017	102.87	102.87	101.95	102.81
4048	NYSE	CCI	Thu, May 25, 2017	100.69	103.19	100.69	102.78
4047	NYSE	CCI	Wed, May 24, 2017	100.98	102.13	100.71	101.17
4046	NYSE	CCI	Tue, May 23, 2017	100.01	101.22	99.85	100.78
4045	NYSE	CCI	Mon, May 22, 2017	99.44	99.94	98.84	99.91
4044	NYSE	CCI	Fri, May 19, 2017	98.83	99.53	98.06	99.44
4043	NYSE	CCI	Thu, May 18, 2017	98.10	98.82	96.78	98.65
4042	NYSE	CCI	Wed, May 17, 2017	96.42	98.98	96.19	98.12
4041	NYSE	CCI	Tue, May 16, 2017	95.95	96.53	95.62	95.93
4040	NYSE	CCI	Mon, May 15, 2017	94.15	95.82	93.91	95.73
4039	NYSE	CCI	Fri, May 12, 2017	94.07	94.36	93.80	94.06
4038	NYSE	CCI	Thu, May 11, 2017	94.53	94.85	94.14	94.42
4037	NYSE	CCI	Wed, May 10, 2017	94.87	95.08	94.13	94.71
4036	NYSE	CCI	Tue, May 9, 2017	95.37	95.48	94.63	94.95
4035	NYSE	CCI	Mon, May 8, 2017	96.06	96.06	94.89	95.36
4034	NYSE	CCI	Fri, May 5, 2017	94.87	96.03	94.70	95.92
4033	NYSE	CCI	Thu, May 4, 2017	93.78	95.00	93.22	94.78
4032	NYSE	CCI	Wed, May 3, 2017	94.64	94.78	93.87	94.07
4031	NYSE	CCI	Tue, May 2, 2017	94.76	94.93	94.06	94.35
4030	NYSE	CCI	Mon, May 1, 2017	94.88	95.21	94.14	94.69
4029	NYSE	CCI	Fri, Apr 28, 2017	94.87	95.01	94.09	94.60
4028	NYSE	CCI	Thu, Apr 27, 2017	94.85	95.59	94.69	95.02
4027	NYSE	CCI	Wed, Apr 26, 2017	94.20	94.70	93.75	94.50
4026	NYSE	CCI	Tue, Apr 25, 2017	96.73	97.00	93.51	94.27
4025	NYSE	CCI	Mon, Apr 24, 2017	95.95	96.16	94.22	94.71
4024	NYSE	CCI	Fri, Apr 21, 2017	95.83	96.21	95.14	95.53
4023	NYSE	CCI	Thu, Apr 20, 2017	96.58	96.58	95.68	96.04
4022	NYSE	CCI	Wed, Apr 19, 2017	96.87	97.30	96.28	96.52
4021	NYSE	CCI	Tue, Apr 18, 2017	96.21	97.07	95.94	96.79
4020	NYSE	CCI	Mon, Apr 17, 2017	96.43	96.75	95.90	96.30
4019	NYSE	CCI	Thu, Apr 13, 2017	96.40	96.49	95.88	96.00
4018	NYSE	CCI	Wed, Apr 12, 2017	95.50	96.48	95.36	96.45
4017	NYSE	CCI	Tue, Apr 11, 2017	95.15	96.10	95.12	95.82
4016	NYSE	CCI	Mon, Apr 10, 2017	94.54	95.03	94.51	94.98
4015	NYSE	CCI	Fri, Apr 7, 2017	94.42	94.87	93.93	94.50
4014	NYSE	CCI	Thu, Apr 6, 2017	93.60	94.49	93.38	94.38
4013	NYSE	CCI	Wed, Apr 5, 2017	94.01	94.50	93.64	93.69
4012	NYSE	CCI	Tue, Apr 4, 2017	94.22	94.28	93.69	93.83
4011	NYSE	CCI	Mon, Apr 3, 2017	94.44	95.47	93.78	94.23
4010	NYSE	CCI	Fri, Mar 31, 2017	94.25	94.75	93.92	94.45
4009	NYSE	CCI	Thu, Mar 30, 2017	94.54	95.00	94.09	94.62
4008	NYSE	CCI	Wed, Mar 29, 2017	94.63	95.45	94.40	94.54
4007	NYSE	CCI	Tue, Mar 28, 2017	93.99	94.77	93.92	94.58
4006	NYSE	CCI	Mon, Mar 27, 2017	93.48	94.06	93.30	93.96
4005	NYSE	CCI	Fri, Mar 24, 2017	93.09	93.95	92.79	93.68
4004	NYSE	CCI	Thu, Mar 23, 2017	91.66	93.27	91.44	93.00
4003	NYSE	CCI	Wed, Mar 22, 2017	90.97	91.81	90.44	91.72
4002	NYSE	CCI	Tue, Mar 21, 2017	91.18	92.06	90.62	90.70
4001	NYSE	CCI	Mon, Mar 20, 2017	89.80	91.07	89.78	90.89
4000	NYSE	CCI	Fri, Mar 17, 2017	89.60	90.32	89.53	89.80
3999	NYSE	CCI	Thu, Mar 16, 2017	89.92	90.20	89.04	89.62
3998	NYSE	CCI	Wed, Mar 15, 2017	88.86	90.33	88.71	89.92
3997	NYSE	CCI	Tue, Mar 14, 2017	90.34	90.57	89.64	88.70
3996	NYSE	CCI	Mon, Mar 13, 2017	90.41	90.79	90.07	90.60
3995	NYSE	CCI	Fri, Mar 10, 2017	91.05	91.39	89.88	90.28
3994	NYSE	CCI	Thu, Mar 9, 2017	90.73	90.88	90.02	90.51
3993	NYSE	CCI	Wed, Mar 8, 2017	92.23	92.39	90.60	90.61
3992	NYSE	CCI	Tue, Mar 7, 2017	91.90	92.77	91.24	91.50
3991	NYSE	CCI	Mon, Mar 6, 2017	91.59	92.19	91.29	91.96
3990	NYSE	CCI	Fri, Mar 3, 2017	92.45	92.77	90.85	91.75
3989	NYSE	CCI	Thu, Mar 2, 2017	93.15	93.65	92.56	92.69
3988	NYSE	CCI	Wed, Mar 1, 2017	93.43	93.43	91.91	93.01
3987	NYSE	CCI	Tue, Feb 28, 2017	92.51	93.70	92.22	93.53
3986	NYSE	CCI	Mon, Feb 27, 2017	92.66	93.11	91.88	92.57
3985	NYSE	CCI	Fri, Feb 24, 2017	91.00	92.66	90.54	92.59
3984	NYSE	CCI	Thu, Feb 23, 2017	90.90	92.11	90.64	91.26
3983	NYSE	CCI	Wed, Feb 22, 2017	90.35	90.65	89.78	90.58
3982	NYSE	CCI	Tue, Feb 21, 2017	89.21	90.11	88.83	90.00
3981	NYSE	CCI	Fri, Feb 17, 2017	90.55	91.35	88.54	89.23
3980	NYSE	CCI	Thu, Feb 16, 2017	90.10	90.97	90.10	90.50
3979	NYSE	CCI	Wed, Feb 15, 2017	89.62	90.17	89.04	90.04
3978	NYSE	CCI	Tue, Feb 14, 2017	90.03	90.34	89.17	90.25
3977	NYSE	CCI	Mon, Feb 13, 2017	87.94	90.23	87.92	90.22
3976	NYSE	CCI	Fri, Feb 10, 2017	87.53	87.71	86.93	87.56
3975	NYSE	CCI	Thu, Feb 9, 2017	87.73	88.00	87.36	87.78
3974	NYSE	CCI	Wed, Feb 8, 2017	87.50	88.27	87.37	87.66
3973	NYSE	CCI	Tue, Feb 7, 2017	87.29	87.55	86.72	87.42
3972	NYSE	CCI	Mon, Feb 6, 2017	88.72	88.72	86.94	87.04
3971	NYSE	CCI	Fri, Feb 3, 2017	88.34	89.13	88.12	88.74
3970	NYSE	CCI	Thu, Feb 2, 2017	86.71	87.88	86.50	87.77
3969	NYSE	CCI	Wed, Feb 1, 2017	88.28	88.79	86.63	86.65
3968	NYSE	CCI	Tue, Jan 31, 2017	87.35	87.86	86.84	87.83
3967	NYSE	CCI	Mon, Jan 30, 2017	86.94	87.09	86.22	86.76
3966	NYSE	CCI	Fri, Jan 27, 2017	88.16	88.54	86.68	86.85
3965	NYSE	CCI	Thu, Jan 26, 2017	88.06	90.14	87.79	88.01
3964	NYSE	CCI	Wed, Jan 25, 2017	88.03	88.14	86.80	87.18
3963	NYSE	CCI	Tue, Jan 24, 2017	87.13	87.69	86.80	87.66
3962	NYSE	CCI	Mon, Jan 23, 2017	86.90	87.36	86.83	87.06
3961	NYSE	CCI	Fri, Jan 20, 2017	86.11	86.89	86.09	86.82
3960	NYSE	CCI	Thu, Jan 19, 2017	87.06	87.25	85.67	85.80
3959	NYSE	CCI	Wed, Jan 18, 2017	87.39	88.27	87.06	87.20
3958	NYSE	CCI	Tue, Jan 17, 2017	85.63	87.50	85.59	87.36
3957	NYSE	CCI	Fri, Jan 13, 2017	85.20	85.98	85.16	85.68
3956	NYSE	CCI	Thu, Jan 12, 2017	85.11	85.43	84.63	85.18
3955	NYSE	CCI	Wed, Jan 11, 2017	84.45	85.61	84.22	85.20
3954	NYSE	CCI	Tue, Jan 10, 2017	85.53	85.69	83.96	84.36
3953	NYSE	CCI	Mon, Jan 9, 2017	85.61	86.00	84.59	85.73
3952	NYSE	CCI	Fri, Jan 6, 2017	87.24	87.33	85.45	85.50
3951	NYSE	CCI	Thu, Jan 5, 2017	87.24	87.51	86.78	87.24
3950	NYSE	CCI	Wed, Jan 4, 2017	87.07	87.51	87.03	87.32
3949	NYSE	CCI	Tue, Jan 3, 2017	87.25	87.62	86.50	86.80
3948	NYSE	CCI	Fri, Dec 30, 2016	87.13	87.14	86.40	86.77
3947	NYSE	CCI	Thu, Dec 29, 2016	86.99	87.29	86.54	87.01
3946	NYSE	CCI	Wed, Dec 28, 2016	87.69	87.88	86.68	86.77
3945	NYSE	CCI	Tue, Dec 27, 2016	87.44	87.96	87.20	87.53
3944	NYSE	CCI	Fri, Dec 23, 2016	87.40	87.81	86.97	87.24
3943	NYSE	CCI	Thu, Dec 22, 2016	87.02	87.50	86.29	87.13
3942	NYSE	CCI	Wed, Dec 21, 2016	87.61	88.25	87.11	87.13
3941	NYSE	CCI	Tue, Dec 20, 2016	87.26	87.76	87.00	87.57
3940	NYSE	CCI	Mon, Dec 19, 2016	85.94	87.46	85.71	87.26
3939	NYSE	CCI	Fri, Dec 16, 2016	86.39	86.50	85.32	85.70
3938	NYSE	CCI	Thu, Dec 15, 2016	86.10	86.61	85.33	85.89
3937	NYSE	CCI	Wed, Dec 14, 2016	87.10	87.45	86.05	86.21
3936	NYSE	CCI	Tue, Dec 13, 2016	87.23	88.10	87.04	87.01
3935	NYSE	CCI	Mon, Dec 12, 2016	85.51	87.40	85.04	86.85
3934	NYSE	CCI	Fri, Dec 9, 2016	85.16	85.65	84.81	85.57
3933	NYSE	CCI	Thu, Dec 8, 2016	84.95	85.37	84.42	85.00
3932	NYSE	CCI	Wed, Dec 7, 2016	83.72	84.85	83.39	84.74
3931	NYSE	CCI	Tue, Dec 6, 2016	84.05	84.66	83.26	83.44
3930	NYSE	CCI	Mon, Dec 5, 2016	81.78	83.28	81.47	83.26
3929	NYSE	CCI	Fri, Dec 2, 2016	82.10	83.13	81.33	81.88
3928	NYSE	CCI	Thu, Dec 1, 2016	83.19	83.33	80.82	81.53
3927	NYSE	CCI	Wed, Nov 30, 2016	85.01	85.07	83.45	83.46
3926	NYSE	CCI	Tue, Nov 29, 2016	84.45	85.54	83.91	85.23
3925	NYSE	CCI	Mon, Nov 28, 2016	84.70	85.33	83.82	84.35
3924	NYSE	CCI	Fri, Nov 25, 2016	84.23	85.09	84.12	84.77
3923	NYSE	CCI	Wed, Nov 23, 2016	84.91	85.27	83.76	84.16
3922	NYSE	CCI	Tue, Nov 22, 2016	85.10	85.89	84.38	85.42
3921	NYSE	CCI	Mon, Nov 21, 2016	85.21	85.41	84.10	84.55
3920	NYSE	CCI	Fri, Nov 18, 2016	85.10	85.83	84.73	85.00
3919	NYSE	CCI	Thu, Nov 17, 2016	85.01	85.83	84.51	85.11
3918	NYSE	CCI	Wed, Nov 16, 2016	82.90	85.26	82.90	85.09
3917	NYSE	CCI	Tue, Nov 15, 2016	82.17	83.10	81.90	82.79
3916	NYSE	CCI	Mon, Nov 14, 2016	82.63	82.66	79.38	81.99
3915	NYSE	CCI	Fri, Nov 11, 2016	83.03	84.00	81.69	82.25
3914	NYSE	CCI	Thu, Nov 10, 2016	85.47	85.47	82.08	82.90
3913	NYSE	CCI	Wed, Nov 9, 2016	88.50	88.74	85.27	85.73
3912	NYSE	CCI	Tue, Nov 8, 2016	89.23	89.93	89.23	89.80
3911	NYSE	CCI	Mon, Nov 7, 2016	89.09	89.53	88.35	89.04
3910	NYSE	CCI	Fri, Nov 4, 2016	88.02	88.19	87.46	87.81
3909	NYSE	CCI	Thu, Nov 3, 2016	88.14	88.38	87.53	87.67
3908	NYSE	CCI	Wed, Nov 2, 2016	87.94	88.55	87.51	87.90
3907	NYSE	CCI	Tue, Nov 1, 2016	91.33	91.59	89.50	89.94
3906	NYSE	CCI	Mon, Oct 31, 2016	91.70	91.93	90.60	90.99
3905	NYSE	CCI	Fri, Oct 28, 2016	90.97	91.71	90.83	91.22
3904	NYSE	CCI	Thu, Oct 27, 2016	92.70	92.70	90.71	90.78
3903	NYSE	CCI	Wed, Oct 26, 2016	93.42	94.27	92.11	92.53
3902	NYSE	CCI	Tue, Oct 25, 2016	94.93	95.37	93.60	93.94
3901	NYSE	CCI	Mon, Oct 24, 2016	95.54	95.84	94.20	95.14
3900	NYSE	CCI	Fri, Oct 21, 2016	90.59	95.09	90.57	94.92
3899	NYSE	CCI	Thu, Oct 20, 2016	91.72	91.81	90.80	91.54
3898	NYSE	CCI	Wed, Oct 19, 2016	92.15	92.36	90.64	91.71
3897	NYSE	CCI	Tue, Oct 18, 2016	92.49	92.80	91.60	91.82
3896	NYSE	CCI	Mon, Oct 17, 2016	92.28	92.79	91.83	91.99
3895	NYSE	CCI	Fri, Oct 14, 2016	91.94	92.98	91.82	92.03
3894	NYSE	CCI	Thu, Oct 13, 2016	91.35	92.10	91.16	91.82
3893	NYSE	CCI	Wed, Oct 12, 2016	88.83	91.82	88.83	91.45
3892	NYSE	CCI	Tue, Oct 11, 2016	88.61	89.38	88.43	89.00
3891	NYSE	CCI	Mon, Oct 10, 2016	88.31	89.00	88.10	88.70
3890	NYSE	CCI	Fri, Oct 7, 2016	89.14	89.98	87.96	88.30
3889	NYSE	CCI	Thu, Oct 6, 2016	88.90	89.79	88.22	88.84
3888	NYSE	CCI	Wed, Oct 5, 2016	91.23	91.51	88.40	89.06
3887	NYSE	CCI	Tue, Oct 4, 2016	93.59	93.59	90.55	90.86
3886	NYSE	CCI	Mon, Oct 3, 2016	93.78	94.13	93.04	93.42
3885	NYSE	CCI	Fri, Sep 30, 2016	94.46	94.87	93.73	94.21
3884	NYSE	CCI	Thu, Sep 29, 2016	94.42	94.50	93.20	94.01
3883	NYSE	CCI	Wed, Sep 28, 2016	95.09	95.36	94.36	94.37
3882	NYSE	CCI	Tue, Sep 27, 2016	95.99	96.10	94.97	94.98
3881	NYSE	CCI	Mon, Sep 26, 2016	94.85	95.84	94.65	95.61
3880	NYSE	CCI	Fri, Sep 23, 2016	94.20	95.60	93.97	95.18
3879	NYSE	CCI	Thu, Sep 22, 2016	93.98	95.30	93.85	94.83
3878	NYSE	CCI	Wed, Sep 21, 2016	91.53	93.50	91.08	93.44
3877	NYSE	CCI	Tue, Sep 20, 2016	92.37	92.47	91.56	91.57
3876	NYSE	CCI	Mon, Sep 19, 2016	90.51	92.05	90.37	91.80
3875	NYSE	CCI	Fri, Sep 16, 2016	91.13	91.27	89.82	90.37
3874	NYSE	CCI	Thu, Sep 15, 2016	91.38	92.10	91.05	91.46
3873	NYSE	CCI	Wed, Sep 14, 2016	91.49	91.93	91.01	91.39
3872	NYSE	CCI	Tue, Sep 13, 2016	94.12	94.26	90.97	90.99
3871	NYSE	CCI	Mon, Sep 12, 2016	93.02	94.21	92.54	93.93
3870	NYSE	CCI	Fri, Sep 9, 2016	97.06	97.06	93.29	93.31
3869	NYSE	CCI	Thu, Sep 8, 2016	98.60	98.74	97.62	97.66
3868	NYSE	CCI	Wed, Sep 7, 2016	97.75	99.00	97.60	98.85
3867	NYSE	CCI	Tue, Sep 6, 2016	97.00	98.06	96.75	98.03
3866	NYSE	CCI	Fri, Sep 2, 2016	95.25	96.16	95.23	96.06
3865	NYSE	CCI	Thu, Sep 1, 2016	94.70	94.91	94.35	94.75
3864	NYSE	CCI	Wed, Aug 31, 2016	94.01	95.00	93.96	94.77
3863	NYSE	CCI	Tue, Aug 30, 2016	93.85	94.32	93.26	94.19
3862	NYSE	CCI	Mon, Aug 29, 2016	93.56	94.00	93.52	93.73
3861	NYSE	CCI	Fri, Aug 26, 2016	94.61	94.93	92.97	93.26
3860	NYSE	CCI	Thu, Aug 25, 2016	94.88	95.39	94.32	94.49
3859	NYSE	CCI	Wed, Aug 24, 2016	93.83	95.03	93.83	94.77
3858	NYSE	CCI	Tue, Aug 23, 2016	93.88	94.29	93.65	93.71
3857	NYSE	CCI	Mon, Aug 22, 2016	93.50	93.92	92.98	93.71
3856	NYSE	CCI	Fri, Aug 19, 2016	94.15	94.15	92.70	93.37
3855	NYSE	CCI	Thu, Aug 18, 2016	94.56	94.85	93.91	94.30
3854	NYSE	CCI	Wed, Aug 17, 2016	95.03	95.08	94.14	94.58
3853	NYSE	CCI	Tue, Aug 16, 2016	95.84	95.94	94.46	94.80
3852	NYSE	CCI	Mon, Aug 15, 2016	96.60	97.00	96.19	96.21
3851	NYSE	CCI	Fri, Aug 12, 2016	96.33	96.99	96.18	96.52
3850	NYSE	CCI	Thu, Aug 11, 2016	96.26	96.55	95.78	96.27
3849	NYSE	CCI	Wed, Aug 10, 2016	95.80	96.36	95.80	96.17
3848	NYSE	CCI	Tue, Aug 9, 2016	96.01	96.23	95.52	95.82
3847	NYSE	CCI	Mon, Aug 8, 2016	96.23	96.60	95.75	95.90
3846	NYSE	CCI	Fri, Aug 5, 2016	97.13	97.16	95.98	96.22
3845	NYSE	CCI	Thu, Aug 4, 2016	96.18	97.01	96.00	96.87
3844	NYSE	CCI	Wed, Aug 3, 2016	96.75	96.96	95.84	96.11
3843	NYSE	CCI	Tue, Aug 2, 2016	97.47	97.71	96.72	96.86
3842	NYSE	CCI	Mon, Aug 1, 2016	96.91	97.75	96.83	97.74
3841	NYSE	CCI	Fri, Jul 29, 2016	96.65	97.50	96.60	97.03
3840	NYSE	CCI	Thu, Jul 28, 2016	96.16	96.76	95.85	96.57
3839	NYSE	CCI	Wed, Jul 27, 2016	96.63	96.71	95.86	96.07
3838	NYSE	CCI	Tue, Jul 26, 2016	97.34	97.58	96.23	96.74
3837	NYSE	CCI	Mon, Jul 25, 2016	98.85	98.87	96.86	97.32
3836	NYSE	CCI	Fri, Jul 22, 2016	98.19	99.55	98.00	98.87
3835	NYSE	CCI	Thu, Jul 21, 2016	97.65	98.56	97.51	98.27
3834	NYSE	CCI	Wed, Jul 20, 2016	99.68	99.78	98.40	98.49
3833	NYSE	CCI	Tue, Jul 19, 2016	98.57	99.66	97.25	99.66
3832	NYSE	CCI	Mon, Jul 18, 2016	99.94	100.33	99.34	99.39
3831	NYSE	CCI	Fri, Jul 15, 2016	99.73	100.40	99.51	100.11
3830	NYSE	CCI	Thu, Jul 14, 2016	100.20	100.20	99.00	99.47
3829	NYSE	CCI	Wed, Jul 13, 2016	100.27	100.71	99.19	99.80
3828	NYSE	CCI	Tue, Jul 12, 2016	100.27	100.54	99.03	100.15
3827	NYSE	CCI	Mon, Jul 11, 2016	101.69	101.81	99.85	100.54
3826	NYSE	CCI	Fri, Jul 8, 2016	102.22	102.39	101.15	102.20
3825	NYSE	CCI	Thu, Jul 7, 2016	101.80	102.12	101.15	101.51
3824	NYSE	CCI	Wed, Jul 6, 2016	102.38	102.82	101.23	101.92
3823	NYSE	CCI	Tue, Jul 5, 2016	101.13	102.64	101.00	102.56
3822	NYSE	CCI	Fri, Jul 1, 2016	101.55	102.18	100.43	101.18
3821	NYSE	CCI	Thu, Jun 30, 2016	100.27	101.44	99.90	101.43
3820	NYSE	CCI	Wed, Jun 29, 2016	99.41	100.56	99.13	100.33
3819	NYSE	CCI	Tue, Jun 28, 2016	97.87	99.00	97.10	99.00
3818	NYSE	CCI	Mon, Jun 27, 2016	96.17	97.19	95.80	97.18
3817	NYSE	CCI	Fri, Jun 24, 2016	94.25	97.34	93.95	96.44
3816	NYSE	CCI	Thu, Jun 23, 2016	95.86	96.41	95.53	96.08
3815	NYSE	CCI	Wed, Jun 22, 2016	95.47	95.64	95.01	95.24
3814	NYSE	CCI	Tue, Jun 21, 2016	94.60	95.52	94.60	95.37
3813	NYSE	CCI	Mon, Jun 20, 2016	95.01	95.42	94.29	94.41
3812	NYSE	CCI	Fri, Jun 17, 2016	94.36	94.59	93.82	94.41
3811	NYSE	CCI	Thu, Jun 16, 2016	93.71	94.70	93.60	94.65
3810	NYSE	CCI	Wed, Jun 15, 2016	92.90	94.15	92.68	93.96
3809	NYSE	CCI	Tue, Jun 14, 2016	94.29	94.64	93.48	92.78
3808	NYSE	CCI	Mon, Jun 13, 2016	94.11	94.73	94.04	94.50
3807	NYSE	CCI	Fri, Jun 10, 2016	94.11	94.45	93.63	94.13
3806	NYSE	CCI	Thu, Jun 9, 2016	93.91	94.60	93.52	94.42
3805	NYSE	CCI	Wed, Jun 8, 2016	94.09	94.75	93.73	93.99
3804	NYSE	CCI	Tue, Jun 7, 2016	93.06	94.50	93.01	94.02
3803	NYSE	CCI	Mon, Jun 6, 2016	92.80	93.41	92.64	93.04
3802	NYSE	CCI	Fri, Jun 3, 2016	91.44	92.89	91.44	92.76
3801	NYSE	CCI	Thu, Jun 2, 2016	90.66	91.80	90.52	91.80
3800	NYSE	CCI	Wed, Jun 1, 2016	90.45	91.17	90.33	90.80
3799	NYSE	CCI	Tue, May 31, 2016	90.83	90.98	90.09	90.81
3798	NYSE	CCI	Fri, May 27, 2016	90.91	91.25	90.73	90.80
3797	NYSE	CCI	Thu, May 26, 2016	91.41	91.41	90.57	90.81
3796	NYSE	CCI	Wed, May 25, 2016	91.49	91.97	90.87	91.08
3795	NYSE	CCI	Tue, May 24, 2016	90.63	91.33	90.53	91.29
3794	NYSE	CCI	Mon, May 23, 2016	90.14	90.66	89.69	90.36
3793	NYSE	CCI	Fri, May 20, 2016	89.84	90.07	89.32	89.92
3792	NYSE	CCI	Thu, May 19, 2016	89.62	89.93	89.13	89.53
3791	NYSE	CCI	Wed, May 18, 2016	90.06	91.10	89.40	90.49
3790	NYSE	CCI	Tue, May 17, 2016	90.19	90.59	89.61	90.12
3789	NYSE	CCI	Mon, May 16, 2016	89.79	90.62	89.60	90.35
3788	NYSE	CCI	Fri, May 13, 2016	90.24	90.67	89.69	89.85
3787	NYSE	CCI	Thu, May 12, 2016	90.44	90.69	90.01	90.46
3786	NYSE	CCI	Wed, May 11, 2016	90.40	91.18	90.01	90.12
3785	NYSE	CCI	Tue, May 10, 2016	90.00	91.00	89.35	90.58
3784	NYSE	CCI	Mon, May 9, 2016	88.54	89.69	88.25	89.47
3783	NYSE	CCI	Fri, May 6, 2016	87.86	88.51	87.14	88.34
3782	NYSE	CCI	Thu, May 5, 2016	87.88	88.53	87.85	87.94
3781	NYSE	CCI	Wed, May 4, 2016	85.98	88.20	85.93	87.91
3780	NYSE	CCI	Tue, May 3, 2016	86.92	87.04	85.59	86.29
3779	NYSE	CCI	Mon, May 2, 2016	87.07	87.73	86.97	87.53
3778	NYSE	CCI	Fri, Apr 29, 2016	86.93	87.30	86.13	86.88
3777	NYSE	CCI	Thu, Apr 28, 2016	87.07	87.99	86.92	87.14
3776	NYSE	CCI	Wed, Apr 27, 2016	87.37	87.95	86.91	87.74
3775	NYSE	CCI	Tue, Apr 26, 2016	87.39	87.96	87.14	87.56
3774	NYSE	CCI	Mon, Apr 25, 2016	87.64	87.64	86.65	87.18
3773	NYSE	CCI	Fri, Apr 22, 2016	86.06	87.85	86.00	87.75
3772	NYSE	CCI	Thu, Apr 21, 2016	87.32	87.41	85.86	85.89
3771	NYSE	CCI	Wed, Apr 20, 2016	88.05	88.36	87.10	87.60
3770	NYSE	CCI	Tue, Apr 19, 2016	87.70	88.21	87.39	88.09
3769	NYSE	CCI	Mon, Apr 18, 2016	87.19	87.74	87.05	87.58
3768	NYSE	CCI	Fri, Apr 15, 2016	87.13	87.49	86.79	87.28
3767	NYSE	CCI	Thu, Apr 14, 2016	87.89	87.89	87.00	87.16
3766	NYSE	CCI	Wed, Apr 13, 2016	88.02	88.17	87.64	87.90
3765	NYSE	CCI	Tue, Apr 12, 2016	87.60	88.03	87.09	87.68
3764	NYSE	CCI	Mon, Apr 11, 2016	88.31	88.82	87.33	87.51
3763	NYSE	CCI	Fri, Apr 8, 2016	87.22	88.21	86.82	88.05
3762	NYSE	CCI	Thu, Apr 7, 2016	86.73	87.04	86.29	86.77
3761	NYSE	CCI	Wed, Apr 6, 2016	86.03	87.16	85.77	86.99
3760	NYSE	CCI	Tue, Apr 5, 2016	87.02	87.02	87.02	86.15
3759	NYSE	CCI	Mon, Apr 4, 2016	87.35	87.50	86.95	87.02
3758	NYSE	CCI	Fri, Apr 1, 2016	86.13	87.39	85.98	87.11
3757	NYSE	CCI	Thu, Mar 31, 2016	86.97	87.35	86.48	86.50
3756	NYSE	CCI	Wed, Mar 30, 2016	86.78	87.59	86.75	86.93
3755	NYSE	CCI	Tue, Mar 29, 2016	85.75	86.74	85.70	86.45
3754	NYSE	CCI	Mon, Mar 28, 2016	85.70	86.29	85.54	85.69
3753	NYSE	CCI	Thu, Mar 24, 2016	85.66	85.66	85.66	85.58
3752	NYSE	CCI	Wed, Mar 23, 2016	86.10	86.21	85.60	85.66
3751	NYSE	CCI	Tue, Mar 22, 2016	85.87	86.27	85.70	86.00
3750	NYSE	CCI	Mon, Mar 21, 2016	86.14	86.24	85.53	85.92
3749	NYSE	CCI	Fri, Mar 18, 2016	85.96	86.79	85.89	86.42
3748	NYSE	CCI	Thu, Mar 17, 2016	85.26	86.80	85.20	85.98
3747	NYSE	CCI	Wed, Mar 16, 2016	84.33	85.12	84.06	85.01
3746	NYSE	CCI	Tue, Mar 15, 2016	85.00	85.00	85.00	84.42
3745	NYSE	CCI	Mon, Mar 14, 2016	85.32	85.64	84.39	85.00
3744	NYSE	CCI	Fri, Mar 11, 2016	85.00	85.00	85.00	85.78
3743	NYSE	CCI	Thu, Mar 10, 2016	86.52	86.76	84.50	85.00
3742	NYSE	CCI	Wed, Mar 9, 2016	85.72	86.00	84.67	85.22
3741	NYSE	CCI	Tue, Mar 8, 2016	85.91	86.50	85.37	85.48
3740	NYSE	CCI	Mon, Mar 7, 2016	86.80	87.12	85.86	86.27
3739	NYSE	CCI	Fri, Mar 4, 2016	87.64	87.90	87.05	87.25
3738	NYSE	CCI	Thu, Mar 3, 2016	88.45	88.45	87.12	87.89
3737	NYSE	CCI	Wed, Mar 2, 2016	87.60	88.46	87.26	88.41
3736	NYSE	CCI	Tue, Mar 1, 2016	86.50	86.50	86.50	87.74
3735	NYSE	CCI	Mon, Feb 29, 2016	85.83	87.23	85.71	86.50
3734	NYSE	CCI	Fri, Feb 26, 2016	85.29	86.40	84.57	85.79
3733	NYSE	CCI	Thu, Feb 25, 2016	86.95	88.26	86.03	86.74
3732	NYSE	CCI	Wed, Feb 24, 2016	85.91	86.92	85.62	86.30
3731	NYSE	CCI	Tue, Feb 23, 2016	86.28	86.68	85.84	86.35
3730	NYSE	CCI	Mon, Feb 22, 2016	86.12	87.50	85.75	86.76
3729	NYSE	CCI	Fri, Feb 19, 2016	85.60	85.90	84.74	85.46
3728	NYSE	CCI	Thu, Feb 18, 2016	84.72	86.88	84.42	86.02
3727	NYSE	CCI	Wed, Feb 17, 2016	84.17	84.99	83.75	84.68
3726	NYSE	CCI	Tue, Feb 16, 2016	84.18	84.37	83.46	84.00
3725	NYSE	CCI	Fri, Feb 12, 2016	82.85	83.23	82.14	83.13
3724	NYSE	CCI	Thu, Feb 11, 2016	80.04	82.03	79.99	81.51
3723	NYSE	CCI	Wed, Feb 10, 2016	82.45	83.21	81.67	81.83
3722	NYSE	CCI	Tue, Feb 9, 2016	80.75	82.72	80.30	82.20
3721	NYSE	CCI	Mon, Feb 8, 2016	83.30	83.42	80.05	81.70
3720	NYSE	CCI	Fri, Feb 5, 2016	85.72	86.13	83.47	84.06
3719	NYSE	CCI	Thu, Feb 4, 2016	86.50	86.85	85.65	86.22
3718	NYSE	CCI	Wed, Feb 3, 2016	86.31	86.93	84.42	86.77
3717	NYSE	CCI	Tue, Feb 2, 2016	86.23	86.85	85.67	86.21
3716	NYSE	CCI	Mon, Feb 1, 2016	85.62	87.25	85.55	86.82
3715	NYSE	CCI	Fri, Jan 29, 2016	85.50	86.30	84.97	86.20
3714	NYSE	CCI	Thu, Jan 28, 2016	83.50	85.97	83.50	84.81
3713	NYSE	CCI	Wed, Jan 27, 2016	83.38	84.53	82.56	83.19
3712	NYSE	CCI	Tue, Jan 26, 2016	82.54	84.39	82.20	83.61
3711	NYSE	CCI	Mon, Jan 25, 2016	81.58	82.18	81.13	81.19
3710	NYSE	CCI	Fri, Jan 22, 2016	80.39	81.95	79.85	81.62
3709	NYSE	CCI	Thu, Jan 21, 2016	78.45	80.06	78.03	79.13
3708	NYSE	CCI	Wed, Jan 20, 2016	79.17	79.50	75.71	78.22
3707	NYSE	CCI	Tue, Jan 19, 2016	79.92	81.39	79.25	79.50
3706	NYSE	CCI	Fri, Jan 15, 2016	82.78	83.07	78.41	79.12
3705	NYSE	CCI	Thu, Jan 14, 2016	83.03	84.67	82.30	83.96
3704	NYSE	CCI	Wed, Jan 13, 2016	84.47	85.79	82.02	82.78
3703	NYSE	CCI	Tue, Jan 12, 2016	84.21	84.61	83.55	84.06
3702	NYSE	CCI	Mon, Jan 11, 2016	83.62	84.22	83.23	83.69
3701	NYSE	CCI	Fri, Jan 8, 2016	84.78	86.61	82.86	83.08
3700	NYSE	CCI	Thu, Jan 7, 2016	85.43	85.78	83.66	84.26
3699	NYSE	CCI	Wed, Jan 6, 2016	86.50	87.17	86.16	86.41
3698	NYSE	CCI	Tue, Jan 5, 2016	85.53	87.18	85.53	87.14
3697	NYSE	CCI	Mon, Jan 4, 2016	85.64	85.93	84.83	85.39
3696	NYSE	CCI	Thu, Dec 31, 2015	86.88	87.22	86.42	86.45
3695	NYSE	CCI	Wed, Dec 30, 2015	88.03	88.03	86.94	87.02
3694	NYSE	CCI	Tue, Dec 29, 2015	87.52	88.15	87.28	88.00
3693	NYSE	CCI	Mon, Dec 28, 2015	86.65	87.26	86.42	87.08
3692	NYSE	CCI	Thu, Dec 24, 2015	87.15	87.44	86.83	86.94
3691	NYSE	CCI	Wed, Dec 23, 2015	87.23	87.56	86.83	87.30
3690	NYSE	CCI	Tue, Dec 22, 2015	86.27	87.27	86.05	87.04
3689	NYSE	CCI	Mon, Dec 21, 2015	85.33	86.00	85.03	85.93
3688	NYSE	CCI	Fri, Dec 18, 2015	85.43	86.13	84.78	84.82
3687	NYSE	CCI	Thu, Dec 17, 2015	86.22	86.42	85.27	85.66
3686	NYSE	CCI	Wed, Dec 16, 2015	85.16	86.23	85.00	85.97
3685	NYSE	CCI	Tue, Dec 15, 2015	85.78	86.16	85.39	85.80
3684	NYSE	CCI	Mon, Dec 14, 2015	84.80	85.94	84.50	85.20
3683	NYSE	CCI	Fri, Dec 11, 2015	84.47	85.16	84.16	84.82
3682	NYSE	CCI	Thu, Dec 10, 2015	85.32	85.85	85.01	85.42
3681	NYSE	CCI	Wed, Dec 9, 2015	85.48	86.64	85.31	85.40
3680	NYSE	CCI	Tue, Dec 8, 2015	86.11	86.70	85.43	85.97
3679	NYSE	CCI	Mon, Dec 7, 2015	85.08	86.68	84.85	86.44
3678	NYSE	CCI	Fri, Dec 4, 2015	85.06	85.80	84.68	85.11
3677	NYSE	CCI	Thu, Dec 3, 2015	85.70	86.28	84.36	84.76
3676	NYSE	CCI	Wed, Dec 2, 2015	87.07	87.45	85.67	85.83
3675	NYSE	CCI	Tue, Dec 1, 2015	86.18	87.33	86.11	87.28
3674	NYSE	CCI	Mon, Nov 30, 2015	86.18	86.27	85.57	85.91
3673	NYSE	CCI	Fri, Nov 27, 2015	86.41	86.68	85.86	86.07
3672	NYSE	CCI	Wed, Nov 25, 2015	86.68	86.96	86.18	86.35
3671	NYSE	CCI	Tue, Nov 24, 2015	87.00	87.17	86.22	86.73
3670	NYSE	CCI	Mon, Nov 23, 2015	87.17	87.78	86.96	87.40
3669	NYSE	CCI	Fri, Nov 20, 2015	86.42	87.35	86.20	87.05
3668	NYSE	CCI	Thu, Nov 19, 2015	85.95	86.17	85.33	86.15
3667	NYSE	CCI	Wed, Nov 18, 2015	85.01	85.94	84.74	85.87
3666	NYSE	CCI	Tue, Nov 17, 2015	84.41	85.60	84.18	84.85
3665	NYSE	CCI	Mon, Nov 16, 2015	83.66	84.63	83.24	84.58
3664	NYSE	CCI	Fri, Nov 13, 2015	84.32	85.30	83.58	83.66
3663	NYSE	CCI	Thu, Nov 12, 2015	84.20	84.84	83.93	84.15
3662	NYSE	CCI	Wed, Nov 11, 2015	84.43	85.08	84.21	84.63
3661	NYSE	CCI	Tue, Nov 10, 2015	83.83	84.42	83.58	84.33
3660	NYSE	CCI	Mon, Nov 9, 2015	84.37	84.58	83.54	83.94
3659	NYSE	CCI	Fri, Nov 6, 2015	86.71	86.71	83.97	84.72
3658	NYSE	CCI	Thu, Nov 5, 2015	85.76	87.08	85.17	86.54
3657	NYSE	CCI	Wed, Nov 4, 2015	87.80	88.18	87.14	87.34
3656	NYSE	CCI	Tue, Nov 3, 2015	87.49	88.00	87.12	87.64
3655	NYSE	CCI	Mon, Nov 2, 2015	85.57	87.96	85.48	87.75
3654	NYSE	CCI	Fri, Oct 30, 2015	85.87	85.95	85.19	85.46
3653	NYSE	CCI	Thu, Oct 29, 2015	85.60	85.92	85.11	85.67
3652	NYSE	CCI	Wed, Oct 28, 2015	86.13	86.30	84.53	85.99
3651	NYSE	CCI	Tue, Oct 27, 2015	86.19	86.33	85.38	85.78
3650	NYSE	CCI	Mon, Oct 26, 2015	85.42	86.50	85.13	86.37
3649	NYSE	CCI	Fri, Oct 23, 2015	87.25	87.25	84.81	85.32
3648	NYSE	CCI	Thu, Oct 22, 2015	83.76	86.80	83.50	86.79
3647	NYSE	CCI	Wed, Oct 21, 2015	83.57	84.26	83.01	83.13
3646	NYSE	CCI	Tue, Oct 20, 2015	82.57	83.25	82.46	83.17
3645	NYSE	CCI	Mon, Oct 19, 2015	81.52	82.61	81.11	82.56
3644	NYSE	CCI	Fri, Oct 16, 2015	81.68	81.75	81.14	81.66
3643	NYSE	CCI	Thu, Oct 15, 2015	80.82	81.35	80.62	81.32
3642	NYSE	CCI	Wed, Oct 14, 2015	81.18	81.48	80.33	80.48
3641	NYSE	CCI	Tue, Oct 13, 2015	81.13	81.96	80.98	81.14
3640	NYSE	CCI	Mon, Oct 12, 2015	81.07	81.61	81.04	81.50
3639	NYSE	CCI	Fri, Oct 9, 2015	81.56	81.62	80.95	81.19
3638	NYSE	CCI	Thu, Oct 8, 2015	81.06	81.76	80.61	81.64
3637	NYSE	CCI	Wed, Oct 7, 2015	80.91	81.33	80.52	81.25
3636	NYSE	CCI	Tue, Oct 6, 2015	81.32	81.58	80.49	80.75
3635	NYSE	CCI	Mon, Oct 5, 2015	80.44	81.45	80.12	81.42
3634	NYSE	CCI	Fri, Oct 2, 2015	78.88	79.97	78.39	79.94
3633	NYSE	CCI	Thu, Oct 1, 2015	78.90	79.67	78.28	79.59
3632	NYSE	CCI	Wed, Sep 30, 2015	78.11	78.93	77.79	78.87
3631	NYSE	CCI	Tue, Sep 29, 2015	77.78	78.33	77.25	77.53
3630	NYSE	CCI	Mon, Sep 28, 2015	78.26	78.75	77.07	77.57
3629	NYSE	CCI	Fri, Sep 25, 2015	77.46	78.79	76.94	78.75
3628	NYSE	CCI	Thu, Sep 24, 2015	76.59	76.84	75.78	76.78
3627	NYSE	CCI	Wed, Sep 23, 2015	76.43	76.98	76.38	76.83
3626	NYSE	CCI	Tue, Sep 22, 2015	77.02	77.47	76.41	76.58
3625	NYSE	CCI	Mon, Sep 21, 2015	77.77	78.20	77.38	77.65
3624	NYSE	CCI	Fri, Sep 18, 2015	76.65	78.26	76.65	77.41
3623	NYSE	CCI	Thu, Sep 17, 2015	78.37	79.05	77.37	77.99
3622	NYSE	CCI	Wed, Sep 16, 2015	77.55	78.54	77.40	78.35
3621	NYSE	CCI	Tue, Sep 15, 2015	78.93	78.97	77.75	78.37
3620	NYSE	CCI	Mon, Sep 14, 2015	78.76	79.18	78.37	78.71
3619	NYSE	CCI	Fri, Sep 11, 2015	79.11	79.19	77.84	78.63
3618	NYSE	CCI	Thu, Sep 10, 2015	80.50	80.85	79.04	79.29
3617	NYSE	CCI	Wed, Sep 9, 2015	83.21	83.36	80.67	80.80
3616	NYSE	CCI	Tue, Sep 8, 2015	82.26	82.49	81.67	82.37
3615	NYSE	CCI	Fri, Sep 4, 2015	81.31	81.69	80.70	81.04
3614	NYSE	CCI	Thu, Sep 3, 2015	82.50	82.80	81.98	82.32
3613	NYSE	CCI	Wed, Sep 2, 2015	82.25	82.75	81.45	82.27
3612	NYSE	CCI	Tue, Sep 1, 2015	82.00	82.56	81.01	81.46
3611	NYSE	CCI	Mon, Aug 31, 2015	83.56	84.21	83.07	83.39
3610	NYSE	CCI	Fri, Aug 28, 2015	83.80	84.00	83.20	83.75
3609	NYSE	CCI	Thu, Aug 27, 2015	82.25	84.71	82.07	84.02
3608	NYSE	CCI	Wed, Aug 26, 2015	80.71	81.85	79.75	81.64
3607	NYSE	CCI	Tue, Aug 25, 2015	81.33	81.89	79.50	79.53
3606	NYSE	CCI	Mon, Aug 24, 2015	80.70	81.93	78.31	79.93
3605	NYSE	CCI	Fri, Aug 21, 2015	84.39	84.50	82.62	82.67
3604	NYSE	CCI	Thu, Aug 20, 2015	85.04	85.55	84.28	84.39
3603	NYSE	CCI	Wed, Aug 19, 2015	85.11	85.89	84.67	85.43
3602	NYSE	CCI	Tue, Aug 18, 2015	86.24	86.44	85.16	85.33
3601	NYSE	CCI	Mon, Aug 17, 2015	85.91	86.50	85.53	86.34
3600	NYSE	CCI	Fri, Aug 14, 2015	84.67	86.56	84.37	86.07
3599	NYSE	CCI	Thu, Aug 13, 2015	84.86	85.49	84.65	84.85
3598	NYSE	CCI	Wed, Aug 12, 2015	83.95	85.00	83.68	84.95
3597	NYSE	CCI	Tue, Aug 11, 2015	83.26	84.74	83.18	84.18
3596	NYSE	CCI	Mon, Aug 10, 2015	82.84	83.64	82.56	83.55
3595	NYSE	CCI	Fri, Aug 7, 2015	81.77	82.49	81.77	82.34
3594	NYSE	CCI	Thu, Aug 6, 2015	82.43	82.68	81.89	82.04
3593	NYSE	CCI	Wed, Aug 5, 2015	82.18	82.89	82.01	82.25
3592	NYSE	CCI	Tue, Aug 4, 2015	81.97	82.71	81.71	82.00
3591	NYSE	CCI	Mon, Aug 3, 2015	82.08	82.26	81.45	81.88
3590	NYSE	CCI	Fri, Jul 31, 2015	81.96	82.61	81.45	81.91
3589	NYSE	CCI	Thu, Jul 30, 2015	81.96	82.01	81.05	81.47
3588	NYSE	CCI	Wed, Jul 29, 2015	82.31	82.50	81.41	82.12
3587	NYSE	CCI	Tue, Jul 28, 2015	82.74	83.00	81.96	82.26
3586	NYSE	CCI	Mon, Jul 27, 2015	82.56	82.93	82.19	82.56
3585	NYSE	CCI	Fri, Jul 24, 2015	83.00	83.23	82.32	82.43
3584	NYSE	CCI	Thu, Jul 23, 2015	81.38	84.32	81.38	83.26
3583	NYSE	CCI	Wed, Jul 22, 2015	80.84	81.34	80.41	80.61
3582	NYSE	CCI	Tue, Jul 21, 2015	81.52	81.81	80.57	80.79
3581	NYSE	CCI	Mon, Jul 20, 2015	81.17	82.08	80.87	81.99
3580	NYSE	CCI	Fri, Jul 17, 2015	81.69	81.69	80.84	81.09
3579	NYSE	CCI	Thu, Jul 16, 2015	81.78	82.08	81.51	81.69
3578	NYSE	CCI	Wed, Jul 15, 2015	81.48	81.48	80.67	81.24
3577	NYSE	CCI	Tue, Jul 14, 2015	80.75	81.80	80.73	81.53
3576	NYSE	CCI	Mon, Jul 13, 2015	81.85	82.02	80.75	80.89
3575	NYSE	CCI	Fri, Jul 10, 2015	81.02	81.62	80.64	81.34
3574	NYSE	CCI	Thu, Jul 9, 2015	81.28	81.46	80.44	80.44
3573	NYSE	CCI	Wed, Jul 8, 2015	81.26	81.76	80.50	80.52
3572	NYSE	CCI	Tue, Jul 7, 2015	81.16	81.91	81.00	81.65
3571	NYSE	CCI	Mon, Jul 6, 2015	80.84	81.27	80.35	80.76
3570	NYSE	CCI	Thu, Jul 2, 2015	81.26	81.70	80.70	81.11
3569	NYSE	CCI	Wed, Jul 1, 2015	80.22	81.12	80.22	81.07
3568	NYSE	CCI	Tue, Jun 30, 2015	81.09	81.16	80.11	80.30
3567	NYSE	CCI	Mon, Jun 29, 2015	81.43	81.77	80.37	80.46
3566	NYSE	CCI	Fri, Jun 26, 2015	82.01	82.18	81.33	81.54
3565	NYSE	CCI	Thu, Jun 25, 2015	82.37	82.50	81.92	81.92
3564	NYSE	CCI	Wed, Jun 24, 2015	82.67	82.83	82.06	82.21
3563	NYSE	CCI	Tue, Jun 23, 2015	82.48	82.90	82.05	82.82
3562	NYSE	CCI	Mon, Jun 22, 2015	82.99	83.49	82.57	82.66
3561	NYSE	CCI	Fri, Jun 19, 2015	83.49	83.58	82.66	82.79
3560	NYSE	CCI	Thu, Jun 18, 2015	83.22	83.78	82.94	83.50
3559	NYSE	CCI	Wed, Jun 17, 2015	82.15	82.88	81.82	82.60
3558	NYSE	CCI	Tue, Jun 16, 2015	82.63	83.20	82.40	82.93
3557	NYSE	CCI	Mon, Jun 15, 2015	82.51	83.02	82.13	82.64
3556	NYSE	CCI	Fri, Jun 12, 2015	82.85	83.20	82.54	82.70
3555	NYSE	CCI	Thu, Jun 11, 2015	82.71	83.50	82.63	82.93
3554	NYSE	CCI	Wed, Jun 10, 2015	82.24	82.66	81.67	82.26
3553	NYSE	CCI	Tue, Jun 9, 2015	82.37	82.87	81.86	81.98
3552	NYSE	CCI	Mon, Jun 8, 2015	82.86	83.15	82.49	82.59
3551	NYSE	CCI	Fri, Jun 5, 2015	83.29	83.41	82.58	82.78
3550	NYSE	CCI	Thu, Jun 4, 2015	82.21	85.79	82.02	83.67
3549	NYSE	CCI	Wed, Jun 3, 2015	82.21	82.50	81.39	81.97
3548	NYSE	CCI	Tue, Jun 2, 2015	81.93	82.75	81.58	82.35
3547	NYSE	CCI	Mon, Jun 1, 2015	81.60	82.61	81.57	82.26
3546	NYSE	CCI	Fri, May 29, 2015	82.36	82.45	81.45	81.55
3545	NYSE	CCI	Thu, May 28, 2015	81.68	82.47	81.61	82.27
3544	NYSE	CCI	Wed, May 27, 2015	82.04	82.23	81.59	81.95
3543	NYSE	CCI	Tue, May 26, 2015	82.05	82.18	81.30	81.92
3542	NYSE	CCI	Fri, May 22, 2015	82.08	82.48	81.73	82.06
3541	NYSE	CCI	Thu, May 21, 2015	82.82	83.09	81.96	82.08
3540	NYSE	CCI	Wed, May 20, 2015	83.82	84.04	82.87	82.89
3539	NYSE	CCI	Tue, May 19, 2015	83.39	84.78	83.32	83.98
3538	NYSE	CCI	Mon, May 18, 2015	83.58	83.89	83.36	83.59
3537	NYSE	CCI	Fri, May 15, 2015	82.84	83.83	82.76	83.80
3536	NYSE	CCI	Thu, May 14, 2015	82.90	83.25	82.41	82.78
3535	NYSE	CCI	Wed, May 13, 2015	83.24	83.52	82.01	82.34
3534	NYSE	CCI	Tue, May 12, 2015	82.25	83.12	81.29	82.95
3533	NYSE	CCI	Mon, May 11, 2015	83.20	83.56	82.44	82.70
3532	NYSE	CCI	Fri, May 8, 2015	83.16	83.91	83.15	83.67
3531	NYSE	CCI	Thu, May 7, 2015	82.26	83.03	81.98	82.61
3530	NYSE	CCI	Wed, May 6, 2015	82.00	82.34	81.62	82.06
3529	NYSE	CCI	Tue, May 5, 2015	83.11	83.44	81.50	81.62
3528	NYSE	CCI	Mon, May 4, 2015	83.44	83.52	82.95	83.12
3527	NYSE	CCI	Fri, May 1, 2015	83.59	84.15	83.02	83.17
3526	NYSE	CCI	Thu, Apr 30, 2015	84.17	84.17	83.23	83.53
3525	NYSE	CCI	Wed, Apr 29, 2015	85.00	85.46	84.35	84.59
3524	NYSE	CCI	Tue, Apr 28, 2015	84.81	85.84	84.76	85.69
3523	NYSE	CCI	Mon, Apr 27, 2015	86.00	86.13	84.76	85.00
3522	NYSE	CCI	Fri, Apr 24, 2015	87.28	87.46	85.93	85.98
3521	NYSE	CCI	Thu, Apr 23, 2015	85.60	86.94	85.22	86.64
3520	NYSE	CCI	Wed, Apr 22, 2015	86.07	86.09	85.27	86.02
3519	NYSE	CCI	Tue, Apr 21, 2015	86.54	86.55	85.58	85.79
3518	NYSE	CCI	Mon, Apr 20, 2015	86.18	86.53	85.78	86.43
3517	NYSE	CCI	Fri, Apr 17, 2015	85.60	86.09	84.66	85.84
3516	NYSE	CCI	Thu, Apr 16, 2015	85.43	86.13	84.79	86.00
3515	NYSE	CCI	Wed, Apr 15, 2015	85.82	86.10	85.59	85.85
3514	NYSE	CCI	Tue, Apr 14, 2015	84.92	85.58	84.61	85.39
3513	NYSE	CCI	Mon, Apr 13, 2015	84.66	87.14	84.39	85.00
3512	NYSE	CCI	Fri, Apr 10, 2015	85.25	85.70	84.45	84.69
3511	NYSE	CCI	Thu, Apr 9, 2015	85.26	85.43	84.58	85.14
3510	NYSE	CCI	Wed, Apr 8, 2015	85.60	85.86	84.79	85.37
3509	NYSE	CCI	Tue, Apr 7, 2015	85.84	86.18	85.42	85.67
3508	NYSE	CCI	Mon, Apr 6, 2015	83.99	85.06	83.88	84.94
3507	NYSE	CCI	Thu, Apr 2, 2015	83.76	84.37	83.55	84.15
3506	NYSE	CCI	Wed, Apr 1, 2015	82.88	83.92	82.85	83.72
3505	NYSE	CCI	Tue, Mar 31, 2015	84.01	84.46	82.54	82.54
3504	NYSE	CCI	Mon, Mar 30, 2015	84.85	85.14	84.27	84.39
3503	NYSE	CCI	Fri, Mar 27, 2015	84.61	85.07	83.86	84.81
3502	NYSE	CCI	Thu, Mar 26, 2015	84.25	85.09	83.91	84.61
3501	NYSE	CCI	Wed, Mar 25, 2015	85.83	86.11	84.60	84.64
3500	NYSE	CCI	Tue, Mar 24, 2015	86.26	86.77	85.81	85.84
3499	NYSE	CCI	Mon, Mar 23, 2015	86.83	86.83	86.25	86.25
3498	NYSE	CCI	Fri, Mar 20, 2015	86.29	87.31	86.01	86.80
3497	NYSE	CCI	Thu, Mar 19, 2015	85.85	86.39	85.48	85.85
3496	NYSE	CCI	Wed, Mar 18, 2015	84.80	86.99	84.47	86.44
3495	NYSE	CCI	Tue, Mar 17, 2015	85.41	85.77	85.13	85.52
3494	NYSE	CCI	Mon, Mar 16, 2015	85.17	85.96	84.92	85.80
3493	NYSE	CCI	Fri, Mar 13, 2015	85.66	85.66	84.38	84.91
3492	NYSE	CCI	Thu, Mar 12, 2015	85.38	86.00	84.97	85.95
3491	NYSE	CCI	Wed, Mar 11, 2015	84.47	85.27	84.21	84.92
3490	NYSE	CCI	Tue, Mar 10, 2015	85.21	85.42	84.56	84.57
3489	NYSE	CCI	Mon, Mar 9, 2015	85.27	85.70	84.86	85.50
3488	NYSE	CCI	Fri, Mar 6, 2015	85.70	85.90	84.91	85.04
3487	NYSE	CCI	Thu, Mar 5, 2015	86.23	86.46	85.91	86.26
3486	NYSE	CCI	Wed, Mar 4, 2015	86.20	86.26	85.58	85.82
3485	NYSE	CCI	Tue, Mar 3, 2015	86.15	86.56	85.99	86.30
3484	NYSE	CCI	Mon, Mar 2, 2015	86.60	87.51	86.15	86.39
3483	NYSE	CCI	Fri, Feb 27, 2015	86.32	86.46	85.71	86.31
3482	NYSE	CCI	Thu, Feb 26, 2015	86.54	86.54	85.22	86.09
3481	NYSE	CCI	Wed, Feb 25, 2015	86.81	87.95	86.44	86.58
3480	NYSE	CCI	Tue, Feb 24, 2015	87.71	87.91	85.79	86.81
3479	NYSE	CCI	Mon, Feb 23, 2015	88.92	89.04	87.27	87.90
3478	NYSE	CCI	Fri, Feb 20, 2015	87.72	89.01	87.66	88.71
3477	NYSE	CCI	Thu, Feb 19, 2015	87.99	88.30	87.57	87.79
3476	NYSE	CCI	Wed, Feb 18, 2015	87.88	88.24	87.40	88.20
3475	NYSE	CCI	Tue, Feb 17, 2015	88.45	89.44	87.57	87.60
3474	NYSE	CCI	Fri, Feb 13, 2015	87.59	88.01	87.03	88.00
3473	NYSE	CCI	Thu, Feb 12, 2015	87.30	87.74	86.82	87.59
3472	NYSE	CCI	Wed, Feb 11, 2015	87.32	87.45	86.26	87.18
3471	NYSE	CCI	Tue, Feb 10, 2015	86.58	87.35	86.32	87.17
3470	NYSE	CCI	Mon, Feb 9, 2015	86.24	86.95	85.73	86.19
3469	NYSE	CCI	Fri, Feb 6, 2015	87.22	88.86	86.21	86.66
3468	NYSE	CCI	Thu, Feb 5, 2015	86.53	87.18	86.21	86.73
3467	NYSE	CCI	Wed, Feb 4, 2015	86.78	87.50	85.92	86.27
3466	NYSE	CCI	Tue, Feb 3, 2015	86.29	87.84	85.65	87.24
3465	NYSE	CCI	Mon, Feb 2, 2015	86.59	86.71	85.02	86.36
3464	NYSE	CCI	Fri, Jan 30, 2015	86.58	87.57	86.17	86.51
3463	NYSE	CCI	Thu, Jan 29, 2015	87.15	87.18	85.65	86.76
3462	NYSE	CCI	Wed, Jan 28, 2015	88.45	88.79	87.13	87.16
3461	NYSE	CCI	Tue, Jan 27, 2015	87.59	88.35	87.30	87.80
3460	NYSE	CCI	Mon, Jan 26, 2015	86.94	88.22	86.28	88.05
3459	NYSE	CCI	Fri, Jan 23, 2015	85.46	87.81	85.46	86.83
3458	NYSE	CCI	Thu, Jan 22, 2015	83.76	85.46	83.35	85.25
3457	NYSE	CCI	Wed, Jan 21, 2015	81.65	81.85	81.16	81.36
3456	NYSE	CCI	Tue, Jan 20, 2015	82.88	83.07	81.70	82.01
3455	NYSE	CCI	Fri, Jan 16, 2015	81.72	82.75	81.68	82.63
3454	NYSE	CCI	Thu, Jan 15, 2015	81.86	82.21	81.55	81.63
3453	NYSE	CCI	Wed, Jan 14, 2015	80.94	81.80	80.48	81.65
3452	NYSE	CCI	Tue, Jan 13, 2015	82.10	82.22	79.99	81.33
3451	NYSE	CCI	Mon, Jan 12, 2015	81.92	82.11	81.30	81.52
3450	NYSE	CCI	Fri, Jan 9, 2015	81.95	82.12	81.45	81.62
3449	NYSE	CCI	Thu, Jan 8, 2015	80.92	82.32	80.70	81.77
3448	NYSE	CCI	Wed, Jan 7, 2015	79.35	80.67	79.07	80.50
3447	NYSE	CCI	Tue, Jan 6, 2015	79.26	79.92	78.57	78.85
3446	NYSE	CCI	Mon, Jan 5, 2015	79.09	79.32	78.75	79.00
3445	NYSE	CCI	Fri, Jan 2, 2015	78.86	79.93	78.72	79.51
3444	NYSE	CCI	Wed, Dec 31, 2014	79.19	79.45	78.56	78.70
3443	NYSE	CCI	Tue, Dec 30, 2014	79.14	79.17	78.44	78.92
3442	NYSE	CCI	Mon, Dec 29, 2014	78.91	79.68	78.74	79.06
3441	NYSE	CCI	Fri, Dec 26, 2014	79.11	79.36	78.98	79.05
3440	NYSE	CCI	Wed, Dec 24, 2014	79.28	79.64	79.01	79.05
3439	NYSE	CCI	Tue, Dec 23, 2014	78.69	79.48	78.42	79.18
3438	NYSE	CCI	Mon, Dec 22, 2014	77.50	78.67	77.26	78.29
3437	NYSE	CCI	Fri, Dec 19, 2014	76.93	77.50	76.50	77.30
3436	NYSE	CCI	Thu, Dec 18, 2014	75.62	76.95	75.51	76.53
3435	NYSE	CCI	Wed, Dec 17, 2014	75.00	75.85	74.45	75.11
3434	NYSE	CCI	Tue, Dec 16, 2014	75.59	76.80	74.88	75.47
3433	NYSE	CCI	Mon, Dec 15, 2014	76.14	76.38	75.30	75.72
3432	NYSE	CCI	Fri, Dec 12, 2014	76.57	76.79	75.80	75.85
3431	NYSE	CCI	Thu, Dec 11, 2014	77.49	77.56	76.60	76.82
3430	NYSE	CCI	Wed, Dec 10, 2014	78.21	78.43	77.24	77.46
3429	NYSE	CCI	Tue, Dec 9, 2014	78.61	79.27	78.21	78.97
3428	NYSE	CCI	Mon, Dec 8, 2014	79.54	80.06	78.97	79.15
3427	NYSE	CCI	Fri, Dec 5, 2014	79.93	80.08	79.05	79.27
3426	NYSE	CCI	Thu, Dec 4, 2014	79.98	80.14	79.73	79.95
3425	NYSE	CCI	Wed, Dec 3, 2014	80.12	80.41	79.64	79.90
3424	NYSE	CCI	Tue, Dec 2, 2014	80.71	81.21	79.59	80.06
3423	NYSE	CCI	Mon, Dec 1, 2014	82.81	83.19	82.15	82.25
3422	NYSE	CCI	Fri, Nov 28, 2014	82.46	83.58	82.46	83.09
3421	NYSE	CCI	Wed, Nov 26, 2014	82.56	82.84	82.14	82.51
3420	NYSE	CCI	Tue, Nov 25, 2014	82.17	82.56	81.77	82.38
3419	NYSE	CCI	Mon, Nov 24, 2014	81.91	82.36	81.73	82.17
3418	NYSE	CCI	Fri, Nov 21, 2014	81.76	81.85	81.21	81.70
3417	NYSE	CCI	Thu, Nov 20, 2014	80.97	81.33	80.60	80.98
3416	NYSE	CCI	Wed, Nov 19, 2014	80.42	81.00	80.27	80.77
3415	NYSE	CCI	Tue, Nov 18, 2014	80.19	80.73	79.34	80.52
3414	NYSE	CCI	Mon, Nov 17, 2014	80.05	80.30	79.86	80.12
3413	NYSE	CCI	Fri, Nov 14, 2014	80.17	80.45	79.92	80.39
3412	NYSE	CCI	Thu, Nov 13, 2014	80.57	81.14	80.43	81.01
3411	NYSE	CCI	Wed, Nov 12, 2014	79.21	80.63	78.88	80.51
3410	NYSE	CCI	Tue, Nov 11, 2014	80.09	80.09	79.40	79.61
3409	NYSE	CCI	Mon, Nov 10, 2014	79.21	80.01	78.95	79.91
3408	NYSE	CCI	Fri, Nov 7, 2014	79.80	80.00	79.06	79.80
3407	NYSE	CCI	Thu, Nov 6, 2014	79.43	80.04	79.35	79.86
3406	NYSE	CCI	Wed, Nov 5, 2014	79.15	79.41	78.27	79.34
3405	NYSE	CCI	Tue, Nov 4, 2014	78.95	79.17	77.69	78.16
3404	NYSE	CCI	Mon, Nov 3, 2014	78.71	79.82	78.28	78.99
3403	NYSE	CCI	Fri, Oct 31, 2014	81.49	82.39	76.16	78.12
3402	NYSE	CCI	Thu, Oct 30, 2014	82.09	83.50	82.09	83.24
3401	NYSE	CCI	Wed, Oct 29, 2014	83.54	84.28	82.44	82.50
3400	NYSE	CCI	Tue, Oct 28, 2014	84.91	84.97	83.20	83.54
3399	NYSE	CCI	Mon, Oct 27, 2014	84.82	84.82	83.97	84.41
3398	NYSE	CCI	Fri, Oct 24, 2014	84.31	84.94	84.09	84.75
3397	NYSE	CCI	Thu, Oct 23, 2014	83.95	84.65	83.39	84.29
3396	NYSE	CCI	Wed, Oct 22, 2014	84.53	84.90	83.52	83.57
3395	NYSE	CCI	Tue, Oct 21, 2014	83.11	84.92	82.94	84.52
3394	NYSE	CCI	Mon, Oct 20, 2014	80.58	82.51	80.45	82.46
3393	NYSE	CCI	Fri, Oct 17, 2014	79.79	81.13	79.74	80.84
3392	NYSE	CCI	Thu, Oct 16, 2014	78.76	79.63	78.29	79.25
3391	NYSE	CCI	Wed, Oct 15, 2014	80.18	80.78	77.88	79.54
3390	NYSE	CCI	Tue, Oct 14, 2014	79.76	82.03	79.75	80.80
3389	NYSE	CCI	Mon, Oct 13, 2014	79.37	79.73	78.44	78.47
3388	NYSE	CCI	Fri, Oct 10, 2014	80.55	80.96	79.25	79.33
3387	NYSE	CCI	Thu, Oct 9, 2014	81.58	81.76	79.98	80.52
3386	NYSE	CCI	Wed, Oct 8, 2014	81.00	81.67	80.49	81.50
3385	NYSE	CCI	Tue, Oct 7, 2014	81.10	81.44	80.66	80.69
3384	NYSE	CCI	Mon, Oct 6, 2014	81.48	81.67	81.00	81.25
3383	NYSE	CCI	Fri, Oct 3, 2014	80.73	81.46	80.41	81.21
3382	NYSE	CCI	Thu, Oct 2, 2014	80.05	80.55	79.36	80.50
3381	NYSE	CCI	Wed, Oct 1, 2014	80.77	80.84	79.51	79.98
3380	NYSE	CCI	Tue, Sep 30, 2014	79.87	80.79	79.76	80.53
3379	NYSE	CCI	Mon, Sep 29, 2014	79.32	79.94	79.08	79.81
3378	NYSE	CCI	Fri, Sep 26, 2014	79.25	79.93	78.88	79.80
3377	NYSE	CCI	Thu, Sep 25, 2014	79.37	79.62	78.39	78.95
3376	NYSE	CCI	Wed, Sep 24, 2014	79.34	79.98	79.16	79.75
3375	NYSE	CCI	Tue, Sep 23, 2014	78.59	79.87	78.44	79.38
3374	NYSE	CCI	Mon, Sep 22, 2014	79.42	79.63	78.52	78.58
3373	NYSE	CCI	Fri, Sep 19, 2014	80.49	80.73	79.68	79.74
3372	NYSE	CCI	Thu, Sep 18, 2014	80.10	80.65	79.54	80.18
3371	NYSE	CCI	Wed, Sep 17, 2014	79.14	80.04	78.92	79.72
3370	NYSE	CCI	Tue, Sep 16, 2014	78.20	79.26	78.09	79.22
3369	NYSE	CCI	Mon, Sep 15, 2014	78.85	79.04	78.02	78.39
3368	NYSE	CCI	Fri, Sep 12, 2014	80.25	80.30	78.42	78.79
3367	NYSE	CCI	Thu, Sep 11, 2014	79.83	80.53	79.55	80.45
3366	NYSE	CCI	Wed, Sep 10, 2014	79.45	80.00	79.07	79.92
3365	NYSE	CCI	Tue, Sep 9, 2014	80.33	80.33	79.18	79.70
3364	NYSE	CCI	Mon, Sep 8, 2014	80.71	81.00	80.19	80.53
3363	NYSE	CCI	Fri, Sep 5, 2014	80.17	80.76	79.93	80.64
3362	NYSE	CCI	Thu, Sep 4, 2014	79.94	80.65	79.80	80.24
3361	NYSE	CCI	Wed, Sep 3, 2014	79.59	80.29	79.52	79.97
3360	NYSE	CCI	Tue, Sep 2, 2014	79.77	79.80	79.22	79.53
3359	NYSE	CCI	Fri, Aug 29, 2014	79.95	79.95	79.42	79.51
3358	NYSE	CCI	Thu, Aug 28, 2014	79.62	79.93	79.25	79.75
3357	NYSE	CCI	Wed, Aug 27, 2014	79.69	80.18	79.55	79.72
3356	NYSE	CCI	Tue, Aug 26, 2014	79.67	79.89	79.27	79.57
3355	NYSE	CCI	Mon, Aug 25, 2014	79.70	79.85	78.96	79.56
3354	NYSE	CCI	Fri, Aug 22, 2014	79.85	80.25	79.20	79.48
3353	NYSE	CCI	Thu, Aug 21, 2014	78.50	80.52	78.39	80.00
3352	NYSE	CCI	Wed, Aug 20, 2014	78.25	78.67	77.42	78.55
3351	NYSE	CCI	Tue, Aug 19, 2014	78.59	78.73	78.18	78.34
3350	NYSE	CCI	Mon, Aug 18, 2014	78.90	78.97	78.36	78.53
3349	NYSE	CCI	Fri, Aug 15, 2014	78.17	78.71	77.82	78.46
3348	NYSE	CCI	Thu, Aug 14, 2014	77.90	78.20	77.56	78.10
3347	NYSE	CCI	Wed, Aug 13, 2014	77.54	77.72	76.99	77.65
3346	NYSE	CCI	Tue, Aug 12, 2014	77.58	77.90	77.22	77.52
3345	NYSE	CCI	Mon, Aug 11, 2014	77.45	78.56	77.28	77.77
3344	NYSE	CCI	Fri, Aug 8, 2014	76.69	77.45	76.36	77.43
3343	NYSE	CCI	Thu, Aug 7, 2014	76.16	76.80	75.83	76.60
3342	NYSE	CCI	Wed, Aug 6, 2014	73.92	76.85	73.92	75.96
3341	NYSE	CCI	Tue, Aug 5, 2014	72.61	73.20	72.61	72.85
3340	NYSE	CCI	Mon, Aug 4, 2014	73.65	73.65	72.53	73.07
3339	NYSE	CCI	Fri, Aug 1, 2014	74.24	75.02	73.41	73.47
3338	NYSE	CCI	Thu, Jul 31, 2014	74.30	74.72	73.76	74.18
3337	NYSE	CCI	Wed, Jul 30, 2014	74.74	75.25	73.93	74.50
3336	NYSE	CCI	Tue, Jul 29, 2014	75.19	75.69	74.29	74.39
3335	NYSE	CCI	Mon, Jul 28, 2014	73.29	75.02	73.17	74.95
3334	NYSE	CCI	Fri, Jul 25, 2014	73.25	74.31	73.01	73.21
3333	NYSE	CCI	Thu, Jul 24, 2014	76.50	76.50	73.45	73.83
3332	NYSE	CCI	Wed, Jul 23, 2014	75.46	76.81	75.46	76.60
3331	NYSE	CCI	Tue, Jul 22, 2014	75.44	76.22	75.21	75.54
3330	NYSE	CCI	Mon, Jul 21, 2014	74.63	75.27	74.46	75.08
3329	NYSE	CCI	Fri, Jul 18, 2014	74.27	75.38	74.12	75.00
3328	NYSE	CCI	Thu, Jul 17, 2014	74.41	74.69	73.84	73.91
3327	NYSE	CCI	Wed, Jul 16, 2014	74.50	74.72	73.97	74.68
3326	NYSE	CCI	Tue, Jul 15, 2014	74.99	74.99	73.72	74.15
3325	NYSE	CCI	Mon, Jul 14, 2014	74.79	75.23	74.75	74.85
3324	NYSE	CCI	Fri, Jul 11, 2014	74.50	74.88	74.44	74.60
3323	NYSE	CCI	Thu, Jul 10, 2014	73.68	74.92	73.57	74.49
3322	NYSE	CCI	Wed, Jul 9, 2014	73.98	74.43	73.82	74.17
3321	NYSE	CCI	Tue, Jul 8, 2014	74.00	74.40	73.58	73.95
3320	NYSE	CCI	Mon, Jul 7, 2014	74.05	74.47	73.89	73.92
3319	NYSE	CCI	Thu, Jul 3, 2014	75.55	75.55	73.54	74.16
3318	NYSE	CCI	Wed, Jul 2, 2014	74.36	74.50	73.69	74.09
3317	NYSE	CCI	Tue, Jul 1, 2014	74.53	74.86	74.12	74.67
3316	NYSE	CCI	Mon, Jun 30, 2014	74.06	74.47	73.97	74.26
3315	NYSE	CCI	Fri, Jun 27, 2014	74.12	74.91	73.89	74.24
3314	NYSE	CCI	Thu, Jun 26, 2014	74.49	74.76	74.11	74.31
3313	NYSE	CCI	Wed, Jun 25, 2014	74.12	74.92	73.73	74.49
3312	NYSE	CCI	Tue, Jun 24, 2014	73.78	75.20	73.78	74.21
3311	NYSE	CCI	Mon, Jun 23, 2014	73.98	74.14	73.63	74.06
3310	NYSE	CCI	Fri, Jun 20, 2014	74.06	74.56	73.56	74.03
3309	NYSE	CCI	Thu, Jun 19, 2014	73.89	74.03	73.53	73.99
3308	NYSE	CCI	Wed, Jun 18, 2014	72.43	73.70	72.43	73.59
3307	NYSE	CCI	Tue, Jun 17, 2014	73.23	73.58	72.81	73.26
3306	NYSE	CCI	Mon, Jun 16, 2014	73.59	73.81	72.75	73.26
3305	NYSE	CCI	Fri, Jun 13, 2014	74.09	74.38	73.02	73.80
3304	NYSE	CCI	Thu, Jun 12, 2014	74.60	74.85	73.93	74.35
3303	NYSE	CCI	Wed, Jun 11, 2014	75.11	75.34	74.63	74.84
3302	NYSE	CCI	Tue, Jun 10, 2014	75.41	75.70	74.99	75.38
3301	NYSE	CCI	Mon, Jun 9, 2014	75.65	76.04	75.56	75.77
3300	NYSE	CCI	Fri, Jun 6, 2014	76.03	76.17	75.58	75.90
3299	NYSE	CCI	Thu, Jun 5, 2014	75.65	75.85	74.99	75.76
3298	NYSE	CCI	Wed, Jun 4, 2014	75.65	76.13	75.41	75.47
3297	NYSE	CCI	Tue, Jun 3, 2014	76.31	76.43	75.40	75.61
3296	NYSE	CCI	Mon, Jun 2, 2014	76.84	77.11	76.18	76.29
3295	NYSE	CCI	Fri, May 30, 2014	76.51	76.85	76.42	76.73
3294	NYSE	CCI	Thu, May 29, 2014	76.68	76.90	76.03	76.63
3293	NYSE	CCI	Wed, May 28, 2014	76.09	76.71	76.00	76.61
3292	NYSE	CCI	Tue, May 27, 2014	76.17	76.70	75.76	76.42
3291	NYSE	CCI	Fri, May 23, 2014	76.43	76.60	75.54	76.00
3290	NYSE	CCI	Thu, May 22, 2014	76.63	76.82	76.28	76.39
3289	NYSE	CCI	Wed, May 21, 2014	76.12	76.79	76.05	76.56
3288	NYSE	CCI	Tue, May 20, 2014	76.27	76.66	75.61	75.94
3287	NYSE	CCI	Mon, May 19, 2014	76.74	76.88	76.18	76.37
3286	NYSE	CCI	Fri, May 16, 2014	76.77	77.42	76.41	76.80
3285	NYSE	CCI	Thu, May 15, 2014	76.94	77.09	76.15	76.82
3284	NYSE	CCI	Wed, May 14, 2014	77.33	77.51	76.95	77.28
3283	NYSE	CCI	Tue, May 13, 2014	77.32	77.60	77.02	77.23
3282	NYSE	CCI	Mon, May 12, 2014	77.42	77.61	76.90	77.34
3281	NYSE	CCI	Fri, May 9, 2014	77.21	77.50	76.83	77.24
3280	NYSE	CCI	Thu, May 8, 2014	77.58	77.95	77.07	77.20
3279	NYSE	CCI	Wed, May 7, 2014	77.02	77.82	77.00	77.70
3278	NYSE	CCI	Tue, May 6, 2014	76.22	76.82	76.14	76.70
3277	NYSE	CCI	Mon, May 5, 2014	74.25	76.50	74.21	76.46
3276	NYSE	CCI	Fri, May 2, 2014	73.40	75.65	73.35	74.57
3275	NYSE	CCI	Thu, May 1, 2014	72.86	73.59	72.63	73.54
3274	NYSE	CCI	Wed, Apr 30, 2014	71.83	72.78	71.54	72.73
3273	NYSE	CCI	Tue, Apr 29, 2014	72.02	72.49	71.55	71.80
3272	NYSE	CCI	Mon, Apr 28, 2014	73.13	73.14	71.29	71.73
3271	NYSE	CCI	Fri, Apr 25, 2014	73.51	73.57	72.64	72.78
3270	NYSE	CCI	Thu, Apr 24, 2014	74.81	75.04	73.12	73.84
3269	NYSE	CCI	Wed, Apr 23, 2014	74.84	74.98	74.08	74.85
3268	NYSE	CCI	Tue, Apr 22, 2014	74.62	75.27	74.51	75.01
3267	NYSE	CCI	Mon, Apr 21, 2014	74.18	74.75	73.95	74.75
3266	NYSE	CCI	Thu, Apr 17, 2014	73.93	74.46	73.61	73.92
3265	NYSE	CCI	Wed, Apr 16, 2014	74.09	74.52	73.96	74.00
3264	NYSE	CCI	Tue, Apr 15, 2014	73.20	73.50	72.90	73.50
3263	NYSE	CCI	Mon, Apr 14, 2014	72.65	73.91	72.49	73.04
3262	NYSE	CCI	Fri, Apr 11, 2014	73.06	73.22	72.00	72.10
3261	NYSE	CCI	Thu, Apr 10, 2014	74.38	75.33	73.35	73.37
3260	NYSE	CCI	Wed, Apr 9, 2014	74.65	75.18	74.04	74.45
3259	NYSE	CCI	Tue, Apr 8, 2014	74.07	75.17	74.07	74.61
3258	NYSE	CCI	Mon, Apr 7, 2014	74.64	75.05	74.09	74.40
3257	NYSE	CCI	Fri, Apr 4, 2014	75.38	75.48	74.40	74.75
3256	NYSE	CCI	Thu, Apr 3, 2014	74.90	75.20	74.39	75.06
3255	NYSE	CCI	Wed, Apr 2, 2014	74.60	75.22	74.52	74.63
3254	NYSE	CCI	Tue, Apr 1, 2014	74.13	74.90	74.00	74.76
3253	NYSE	CCI	Mon, Mar 31, 2014	75.08	75.16	73.71	73.78
3252	NYSE	CCI	Fri, Mar 28, 2014	75.18	75.54	74.44	74.61
3251	NYSE	CCI	Thu, Mar 27, 2014	73.51	75.33	73.32	75.18
3250	NYSE	CCI	Wed, Mar 26, 2014	74.07	74.44	73.41	73.42
3249	NYSE	CCI	Tue, Mar 25, 2014	74.28	74.77	73.16	73.69
3248	NYSE	CCI	Mon, Mar 24, 2014	74.05	74.71	72.81	74.13
3247	NYSE	CCI	Fri, Mar 21, 2014	74.65	74.82	73.40	73.70
3246	NYSE	CCI	Thu, Mar 20, 2014	73.51	74.52	73.15	74.17
3245	NYSE	CCI	Wed, Mar 19, 2014	74.98	75.33	73.38	73.67
3244	NYSE	CCI	Tue, Mar 18, 2014	74.80	75.31	74.56	74.82
3243	NYSE	CCI	Mon, Mar 17, 2014	75.00	75.47	74.73	74.88
3242	NYSE	CCI	Fri, Mar 14, 2014	75.01	75.86	74.88	74.94
3241	NYSE	CCI	Thu, Mar 13, 2014	75.85	75.93	74.96	75.18
3240	NYSE	CCI	Wed, Mar 12, 2014	74.91	75.80	74.82	75.74
3239	NYSE	CCI	Tue, Mar 11, 2014	74.72	75.43	74.56	75.11
3238	NYSE	CCI	Mon, Mar 10, 2014	74.54	75.10	74.22	74.74
3237	NYSE	CCI	Fri, Mar 7, 2014	74.92	74.98	73.12	74.63
3236	NYSE	CCI	Thu, Mar 6, 2014	74.53	75.08	74.37	74.90
3235	NYSE	CCI	Wed, Mar 5, 2014	74.91	74.91	73.83	74.51
3234	NYSE	CCI	Tue, Mar 4, 2014	75.41	75.89	74.34	74.80
3233	NYSE	CCI	Mon, Mar 3, 2014	75.08	75.44	74.03	74.75
3232	NYSE	CCI	Fri, Feb 28, 2014	75.64	75.91	74.62	75.90
3231	NYSE	CCI	Thu, Feb 27, 2014	73.79	75.53	73.75	75.46
3230	NYSE	CCI	Wed, Feb 26, 2014	74.26	74.51	73.38	73.70
3229	NYSE	CCI	Tue, Feb 25, 2014	74.49	74.86	74.03	74.26
3228	NYSE	CCI	Mon, Feb 24, 2014	74.99	75.70	74.69	74.72
3227	NYSE	CCI	Fri, Feb 21, 2014	76.36	76.53	74.78	74.88
3226	NYSE	CCI	Thu, Feb 20, 2014	74.58	76.54	74.58	76.29
3225	NYSE	CCI	Wed, Feb 19, 2014	74.01	75.20	73.67	74.51
3224	NYSE	CCI	Tue, Feb 18, 2014	75.14	75.28	74.29	74.40
3223	NYSE	CCI	Fri, Feb 14, 2014	74.34	75.04	74.17	75.02
3222	NYSE	CCI	Thu, Feb 13, 2014	72.91	74.69	72.71	74.55
3221	NYSE	CCI	Wed, Feb 12, 2014	73.42	73.64	73.02	73.15
3220	NYSE	CCI	Tue, Feb 11, 2014	72.57	73.51	72.34	73.32
3219	NYSE	CCI	Mon, Feb 10, 2014	71.55	72.41	71.55	72.39
3218	NYSE	CCI	Fri, Feb 7, 2014	70.82	71.73	69.79	71.56
3217	NYSE	CCI	Thu, Feb 6, 2014	69.27	70.68	69.06	70.53
3216	NYSE	CCI	Wed, Feb 5, 2014	68.87	69.27	68.56	69.12
3215	NYSE	CCI	Tue, Feb 4, 2014	69.29	69.34	68.44	69.08
3214	NYSE	CCI	Mon, Feb 3, 2014	70.96	71.14	68.83	68.96
3213	NYSE	CCI	Fri, Jan 31, 2014	70.67	71.55	70.46	70.96
3212	NYSE	CCI	Thu, Jan 30, 2014	70.73	71.84	70.70	71.42
3211	NYSE	CCI	Wed, Jan 29, 2014	70.36	70.93	70.17	70.47
3210	NYSE	CCI	Tue, Jan 28, 2014	70.80	71.83	70.80	71.00
3209	NYSE	CCI	Mon, Jan 27, 2014	71.31	71.69	70.43	70.84
3208	NYSE	CCI	Fri, Jan 24, 2014	73.33	73.40	71.36	71.37
3207	NYSE	CCI	Thu, Jan 23, 2014	74.05	74.97	72.55	73.20
3206	NYSE	CCI	Wed, Jan 22, 2014	74.40	75.00	73.51	73.77
3205	NYSE	CCI	Tue, Jan 21, 2014	74.50	74.73	73.64	74.38
3204	NYSE	CCI	Fri, Jan 17, 2014	74.37	74.76	73.14	74.22
3203	NYSE	CCI	Thu, Jan 16, 2014	74.48	74.70	73.26	73.72
3202	NYSE	CCI	Wed, Jan 15, 2014	73.10	74.48	72.92	74.28
3201	NYSE	CCI	Tue, Jan 14, 2014	71.86	73.24	71.76	72.91
3200	NYSE	CCI	Mon, Jan 13, 2014	71.82	72.19	71.51	71.60
3199	NYSE	CCI	Fri, Jan 10, 2014	71.56	72.09	71.56	71.85
3198	NYSE	CCI	Thu, Jan 9, 2014	72.36	72.56	71.33	71.77
3197	NYSE	CCI	Wed, Jan 8, 2014	72.58	72.85	71.93	72.02
3196	NYSE	CCI	Tue, Jan 7, 2014	71.46	72.78	71.34	72.77
3195	NYSE	CCI	Mon, Jan 6, 2014	71.56	71.96	71.21	71.27
3194	NYSE	CCI	Fri, Jan 3, 2014	71.71	72.21	70.91	71.24
3193	NYSE	CCI	Thu, Jan 2, 2014	73.14	73.20	71.23	71.63
3192	NYSE	CCI	Tue, Dec 31, 2013	73.43	73.69	73.09	73.43
3191	NYSE	CCI	Mon, Dec 30, 2013	72.64	73.60	72.60	73.22
3190	NYSE	CCI	Fri, Dec 27, 2013	72.67	72.82	72.32	72.57
3189	NYSE	CCI	Thu, Dec 26, 2013	72.70	72.93	72.42	72.56
3188	NYSE	CCI	Tue, Dec 24, 2013	71.99	72.75	71.88	72.44
3187	NYSE	CCI	Mon, Dec 23, 2013	72.32	72.54	71.87	72.15
3186	NYSE	CCI	Fri, Dec 20, 2013	72.92	73.03	71.80	71.98
3185	NYSE	CCI	Thu, Dec 19, 2013	72.21	73.07	71.92	73.00
3184	NYSE	CCI	Wed, Dec 18, 2013	71.48	72.23	70.43	72.20
3183	NYSE	CCI	Tue, Dec 17, 2013	72.21	72.41	71.27	71.61
3182	NYSE	CCI	Mon, Dec 16, 2013	73.77	73.77	70.97	72.17
3181	NYSE	CCI	Fri, Dec 13, 2013	74.00	74.48	73.59	73.91
3180	NYSE	CCI	Thu, Dec 12, 2013	74.00	74.41	73.85	74.05
3179	NYSE	CCI	Wed, Dec 11, 2013	74.79	75.14	74.00	74.14
3178	NYSE	CCI	Tue, Dec 10, 2013	75.33	76.08	75.04	75.21
3177	NYSE	CCI	Mon, Dec 9, 2013	75.38	75.71	74.88	75.34
3176	NYSE	CCI	Fri, Dec 6, 2013	74.69	75.43	74.61	75.40
3175	NYSE	CCI	Thu, Dec 5, 2013	74.48	74.86	73.95	74.55
3174	NYSE	CCI	Wed, Dec 4, 2013	74.74	74.74	73.81	74.51
3173	NYSE	CCI	Tue, Dec 3, 2013	74.77	75.30	74.43	75.16
3172	NYSE	CCI	Mon, Dec 2, 2013	74.10	75.35	73.79	75.00
3171	NYSE	CCI	Fri, Nov 29, 2013	74.45	74.79	74.04	74.23
3170	NYSE	CCI	Wed, Nov 27, 2013	74.47	74.91	73.96	74.55
3169	NYSE	CCI	Tue, Nov 26, 2013	73.60	75.00	73.10	74.59
3168	NYSE	CCI	Mon, Nov 25, 2013	74.20	74.47	73.73	73.87
3167	NYSE	CCI	Fri, Nov 22, 2013	74.42	74.66	73.22	74.19
3166	NYSE	CCI	Thu, Nov 21, 2013	74.93	75.09	74.01	74.43
3165	NYSE	CCI	Wed, Nov 20, 2013	75.41	76.37	74.31	74.81
3164	NYSE	CCI	Tue, Nov 19, 2013	76.14	76.76	75.26	75.52
3163	NYSE	CCI	Mon, Nov 18, 2013	76.08	76.90	75.65	76.32
3162	NYSE	CCI	Fri, Nov 15, 2013	75.26	76.37	75.14	76.09
3161	NYSE	CCI	Thu, Nov 14, 2013	74.72	76.02	74.65	75.50
3160	NYSE	CCI	Wed, Nov 13, 2013	74.37	74.64	73.61	74.63
3159	NYSE	CCI	Tue, Nov 12, 2013	74.49	74.92	74.01	74.31
3158	NYSE	CCI	Mon, Nov 11, 2013	74.75	75.00	74.29	74.63
3157	NYSE	CCI	Fri, Nov 8, 2013	75.62	75.62	72.59	74.54
3156	NYSE	CCI	Thu, Nov 7, 2013	76.50	76.85	75.23	75.38
3155	NYSE	CCI	Wed, Nov 6, 2013	76.23	76.64	76.01	76.30
3154	NYSE	CCI	Tue, Nov 5, 2013	75.01	76.23	75.01	76.14
3153	NYSE	CCI	Mon, Nov 4, 2013	75.43	75.69	74.80	75.23
3152	NYSE	CCI	Fri, Nov 1, 2013	75.94	76.28	74.01	75.18
3151	NYSE	CCI	Thu, Oct 31, 2013	76.62	76.76	75.23	76.02
3150	NYSE	CCI	Wed, Oct 30, 2013	76.55	76.75	75.76	76.47
3149	NYSE	CCI	Tue, Oct 29, 2013	75.84	76.57	75.31	76.54
3148	NYSE	CCI	Mon, Oct 28, 2013	76.20	76.40	75.20	75.87
3147	NYSE	CCI	Fri, Oct 25, 2013	76.05	76.48	75.59	76.11
3146	NYSE	CCI	Thu, Oct 24, 2013	74.18	76.72	74.06	76.58
3145	NYSE	CCI	Wed, Oct 23, 2013	74.05	74.50	73.35	74.00
3144	NYSE	CCI	Tue, Oct 22, 2013	75.52	75.90	74.43	74.87
3143	NYSE	CCI	Mon, Oct 21, 2013	74.03	75.36	72.81	74.66
3142	NYSE	CCI	Fri, Oct 18, 2013	76.93	77.22	75.56	75.96
3141	NYSE	CCI	Thu, Oct 17, 2013	74.17	76.90	74.07	76.81
3140	NYSE	CCI	Wed, Oct 16, 2013	72.39	74.34	72.38	74.27
3139	NYSE	CCI	Tue, Oct 15, 2013	71.72	72.47	71.65	72.01
3138	NYSE	CCI	Mon, Oct 14, 2013	71.05	71.94	70.96	71.93
3137	NYSE	CCI	Fri, Oct 11, 2013	70.84	71.41	70.46	71.37
3136	NYSE	CCI	Thu, Oct 10, 2013	70.80	71.11	70.00	70.81
3135	NYSE	CCI	Wed, Oct 9, 2013	70.47	70.75	69.87	70.44
3134	NYSE	CCI	Tue, Oct 8, 2013	71.15	71.26	70.01	70.26
3133	NYSE	CCI	Mon, Oct 7, 2013	71.11	71.70	70.52	71.30
3132	NYSE	CCI	Fri, Oct 4, 2013	71.21	71.65	70.40	70.66
3131	NYSE	CCI	Thu, Oct 3, 2013	71.35	71.57	70.89	71.10
3130	NYSE	CCI	Wed, Oct 2, 2013	71.65	72.03	71.31	71.57
3129	NYSE	CCI	Tue, Oct 1, 2013	73.21	73.21	71.92	72.13
3128	NYSE	CCI	Mon, Sep 30, 2013	72.51	73.14	71.98	73.03
3127	NYSE	CCI	Fri, Sep 27, 2013	72.96	73.28	72.51	72.71
3126	NYSE	CCI	Thu, Sep 26, 2013	71.56	73.07	71.53	73.00
3125	NYSE	CCI	Wed, Sep 25, 2013	70.28	71.44	70.06	71.43
3124	NYSE	CCI	Tue, Sep 24, 2013	70.74	70.86	70.25	70.33
3123	NYSE	CCI	Mon, Sep 23, 2013	70.41	71.05	70.36	70.65
3122	NYSE	CCI	Fri, Sep 20, 2013	71.00	71.47	70.46	70.62
3121	NYSE	CCI	Thu, Sep 19, 2013	70.88	71.67	70.66	71.21
3120	NYSE	CCI	Wed, Sep 18, 2013	70.10	71.08	69.28	70.60
3119	NYSE	CCI	Tue, Sep 17, 2013	70.59	70.78	70.20	70.45
3118	NYSE	CCI	Mon, Sep 16, 2013	70.85	71.04	70.22	70.50
3117	NYSE	CCI	Fri, Sep 13, 2013	70.87	71.08	69.73	69.86
3116	NYSE	CCI	Thu, Sep 12, 2013	73.06	73.06	70.79	70.83
3115	NYSE	CCI	Wed, Sep 11, 2013	73.12	73.22	72.85	73.03
3114	NYSE	CCI	Tue, Sep 10, 2013	72.62	73.51	72.56	73.21
3113	NYSE	CCI	Mon, Sep 9, 2013	72.20	72.49	71.31	72.45
3112	NYSE	CCI	Fri, Sep 6, 2013	69.59	72.00	69.52	70.55
3111	NYSE	CCI	Thu, Sep 5, 2013	69.79	70.20	68.69	69.22
3110	NYSE	CCI	Wed, Sep 4, 2013	69.18	70.05	69.02	69.94
3109	NYSE	CCI	Tue, Sep 3, 2013	69.32	70.13	68.99	69.23
3108	NYSE	CCI	Fri, Aug 30, 2013	70.10	70.24	69.21	69.42
3107	NYSE	CCI	Thu, Aug 29, 2013	69.56	70.46	69.50	69.91
3106	NYSE	CCI	Wed, Aug 28, 2013	69.92	70.25	69.70	69.82
3105	NYSE	CCI	Tue, Aug 27, 2013	68.44	70.20	68.44	69.95
3104	NYSE	CCI	Mon, Aug 26, 2013	69.68	70.03	68.93	68.99
3103	NYSE	CCI	Fri, Aug 23, 2013	68.49	69.87	68.15	69.73
3102	NYSE	CCI	Thu, Aug 22, 2013	68.18	68.31	67.81	68.13
3101	NYSE	CCI	Wed, Aug 21, 2013	68.71	68.97	68.24	68.26
3100	NYSE	CCI	Tue, Aug 20, 2013	68.56	69.29	68.07	68.96
3099	NYSE	CCI	Mon, Aug 19, 2013	67.70	69.06	67.70	68.50
3098	NYSE	CCI	Fri, Aug 16, 2013	67.97	68.48	67.76	67.91
3097	NYSE	CCI	Thu, Aug 15, 2013	67.07	68.26	66.89	68.25
3096	NYSE	CCI	Wed, Aug 14, 2013	67.54	67.83	67.32	67.77
3095	NYSE	CCI	Tue, Aug 13, 2013	67.68	67.81	66.73	67.66
3094	NYSE	CCI	Mon, Aug 12, 2013	68.37	68.77	67.13	67.44
3093	NYSE	CCI	Fri, Aug 9, 2013	68.39	69.35	68.17	68.76
3092	NYSE	CCI	Thu, Aug 8, 2013	68.40	68.83	68.11	68.69
3091	NYSE	CCI	Wed, Aug 7, 2013	69.10	69.85	68.30	68.34
3090	NYSE	CCI	Tue, Aug 6, 2013	70.35	70.47	69.51	69.79
3089	NYSE	CCI	Mon, Aug 5, 2013	69.96	70.85	69.17	70.56
3088	NYSE	CCI	Fri, Aug 2, 2013	69.65	70.06	69.12	69.30
3087	NYSE	CCI	Thu, Aug 1, 2013	70.54	70.73	69.47	69.62
3086	NYSE	CCI	Wed, Jul 31, 2013	72.35	72.59	69.36	70.25
3085	NYSE	CCI	Tue, Jul 30, 2013	72.90	72.97	71.88	71.92
3084	NYSE	CCI	Mon, Jul 29, 2013	73.39	73.92	72.38	72.49
3083	NYSE	CCI	Fri, Jul 26, 2013	73.52	74.28	73.21	73.35
3082	NYSE	CCI	Thu, Jul 25, 2013	76.89	76.89	73.34	73.69
3081	NYSE	CCI	Wed, Jul 24, 2013	76.96	77.06	76.16	76.72
3080	NYSE	CCI	Tue, Jul 23, 2013	76.94	77.22	76.42	76.85
3079	NYSE	CCI	Mon, Jul 22, 2013	76.89	76.95	75.77	76.60
3078	NYSE	CCI	Fri, Jul 19, 2013	76.50	77.12	76.16	76.72
3077	NYSE	CCI	Thu, Jul 18, 2013	76.61	77.06	76.02	76.43
3076	NYSE	CCI	Wed, Jul 17, 2013	75.52	76.55	73.87	76.44
3075	NYSE	CCI	Tue, Jul 16, 2013	77.27	77.37	75.91	76.35
3074	NYSE	CCI	Mon, Jul 15, 2013	77.62	78.00	76.15	77.36
3073	NYSE	CCI	Fri, Jul 12, 2013	76.90	77.58	76.31	77.30
3072	NYSE	CCI	Thu, Jul 11, 2013	75.90	77.46	75.90	76.72
3071	NYSE	CCI	Wed, Jul 10, 2013	72.77	75.19	72.65	74.84
3070	NYSE	CCI	Tue, Jul 9, 2013	73.90	73.90	72.45	72.69
3069	NYSE	CCI	Mon, Jul 8, 2013	72.37	73.50	72.33	73.32
3068	NYSE	CCI	Fri, Jul 5, 2013	72.65	72.65	71.01	72.21
3067	NYSE	CCI	Wed, Jul 3, 2013	71.88	72.61	71.38	72.40
3066	NYSE	CCI	Tue, Jul 2, 2013	72.16	72.64	71.66	72.16
3065	NYSE	CCI	Mon, Jul 1, 2013	72.50	73.29	72.19	72.31
3064	NYSE	CCI	Fri, Jun 28, 2013	72.33	72.74	71.91	72.39
3063	NYSE	CCI	Thu, Jun 27, 2013	70.54	73.29	70.48	72.47
3062	NYSE	CCI	Wed, Jun 26, 2013	68.67	70.19	68.39	70.13
3061	NYSE	CCI	Tue, Jun 25, 2013	67.91	68.68	67.58	68.32
3060	NYSE	CCI	Mon, Jun 24, 2013	67.70	67.97	66.95	67.33
3059	NYSE	CCI	Fri, Jun 21, 2013	68.08	68.76	67.06	68.53
3058	NYSE	CCI	Thu, Jun 20, 2013	68.89	68.89	67.35	67.70
3057	NYSE	CCI	Wed, Jun 19, 2013	71.26	71.38	69.46	69.54
3056	NYSE	CCI	Tue, Jun 18, 2013	70.34	71.68	70.34	71.33
3055	NYSE	CCI	Mon, Jun 17, 2013	70.74	70.95	70.10	70.34
3054	NYSE	CCI	Fri, Jun 14, 2013	69.74	70.96	69.61	70.34
3053	NYSE	CCI	Thu, Jun 13, 2013	68.28	69.78	67.70	69.74
3052	NYSE	CCI	Wed, Jun 12, 2013	69.64	69.64	67.97	68.00
3051	NYSE	CCI	Tue, Jun 11, 2013	68.71	69.66	68.54	69.35
3050	NYSE	CCI	Mon, Jun 10, 2013	70.35	70.57	68.96	69.21
3049	NYSE	CCI	Fri, Jun 7, 2013	70.09	70.83	70.09	70.28
3048	NYSE	CCI	Thu, Jun 6, 2013	69.76	70.76	69.72	70.64
3047	NYSE	CCI	Wed, Jun 5, 2013	69.75	70.06	69.24	69.76
3046	NYSE	CCI	Tue, Jun 4, 2013	70.88	71.71	69.75	69.85
3045	NYSE	CCI	Mon, Jun 3, 2013	71.25	71.45	70.52	70.87
3044	NYSE	CCI	Fri, May 31, 2013	71.67	72.63	71.25	71.25
3043	NYSE	CCI	Thu, May 30, 2013	71.94	73.00	71.90	72.00
3042	NYSE	CCI	Wed, May 29, 2013	72.81	73.12	69.87	71.74
3041	NYSE	CCI	Tue, May 28, 2013	74.51	74.98	73.22	73.33
3040	NYSE	CCI	Fri, May 24, 2013	73.18	73.78	72.77	73.72
3039	NYSE	CCI	Thu, May 23, 2013	73.37	73.66	72.75	73.38
3038	NYSE	CCI	Wed, May 22, 2013	76.78	76.90	73.86	74.05
3037	NYSE	CCI	Tue, May 21, 2013	76.97	77.07	76.48	76.88
3036	NYSE	CCI	Mon, May 20, 2013	78.02	78.54	76.66	76.73
3035	NYSE	CCI	Fri, May 17, 2013	77.55	78.62	77.22	77.87
3034	NYSE	CCI	Thu, May 16, 2013	79.17	79.31	77.76	77.77
3033	NYSE	CCI	Wed, May 15, 2013	79.46	79.95	79.01	79.43
3032	NYSE	CCI	Tue, May 14, 2013	79.15	81.16	78.81	79.77
3031	NYSE	CCI	Mon, May 13, 2013	78.49	79.30	78.47	78.69
3030	NYSE	CCI	Fri, May 10, 2013	78.95	79.61	78.47	78.71
3029	NYSE	CCI	Thu, May 9, 2013	79.07	79.31	78.71	79.02
3028	NYSE	CCI	Wed, May 8, 2013	78.24	79.27	78.16	79.26
3027	NYSE	CCI	Tue, May 7, 2013	77.94	78.61	77.80	78.40
3026	NYSE	CCI	Mon, May 6, 2013	78.11	78.26	77.32	77.94
3025	NYSE	CCI	Fri, May 3, 2013	78.02	78.62	77.81	78.23
3024	NYSE	CCI	Thu, May 2, 2013	77.29	78.21	77.15	77.48
3023	NYSE	CCI	Wed, May 1, 2013	77.07	78.20	76.79	76.87
3022	NYSE	CCI	Tue, Apr 30, 2013	77.49	77.91	76.65	77.00
3021	NYSE	CCI	Mon, Apr 29, 2013	77.54	78.12	77.13	77.35
3020	NYSE	CCI	Fri, Apr 26, 2013	78.35	78.60	77.37	77.38
3019	NYSE	CCI	Thu, Apr 25, 2013	75.26	79.00	75.26	78.36
3018	NYSE	CCI	Wed, Apr 24, 2013	74.85	74.85	73.24	73.90
3017	NYSE	CCI	Tue, Apr 23, 2013	74.80	75.10	74.11	74.88
3016	NYSE	CCI	Mon, Apr 22, 2013	75.02	75.17	74.40	74.54
3015	NYSE	CCI	Fri, Apr 19, 2013	74.58	75.11	74.31	75.01
3014	NYSE	CCI	Thu, Apr 18, 2013	72.98	74.41	72.74	74.35
3013	NYSE	CCI	Wed, Apr 17, 2013	73.69	73.79	72.75	72.83
3012	NYSE	CCI	Tue, Apr 16, 2013	73.56	74.04	72.83	74.03
3011	NYSE	CCI	Mon, Apr 15, 2013	73.44	74.41	73.16	73.21
3010	NYSE	CCI	Fri, Apr 12, 2013	73.52	73.86	72.92	73.39
3009	NYSE	CCI	Thu, Apr 11, 2013	73.18	74.05	73.10	73.70
3008	NYSE	CCI	Wed, Apr 10, 2013	72.49	73.35	72.40	73.20
3007	NYSE	CCI	Tue, Apr 9, 2013	72.31	72.53	71.42	72.33
3006	NYSE	CCI	Mon, Apr 8, 2013	70.71	72.12	70.70	72.12
3005	NYSE	CCI	Fri, Apr 5, 2013	69.69	71.02	69.50	70.83
3004	NYSE	CCI	Thu, Apr 4, 2013	69.70	70.72	69.70	70.28
3003	NYSE	CCI	Wed, Apr 3, 2013	70.53	70.68	69.36	69.61
3002	NYSE	CCI	Tue, Apr 2, 2013	70.18	70.73	70.18	70.60
3001	NYSE	CCI	Mon, Apr 1, 2013	69.69	70.17	69.63	69.79
3000	NYSE	CCI	Thu, Mar 28, 2013	70.67	70.70	69.43	69.64
2999	NYSE	CCI	Wed, Mar 27, 2013	70.29	70.68	69.87	70.66
2998	NYSE	CCI	Tue, Mar 26, 2013	70.79	70.83	70.24	70.48
2997	NYSE	CCI	Mon, Mar 25, 2013	71.00	71.24	69.95	70.41
2996	NYSE	CCI	Fri, Mar 22, 2013	70.35	71.40	70.22	70.74
2995	NYSE	CCI	Thu, Mar 21, 2013	70.13	71.10	70.05	70.15
2994	NYSE	CCI	Wed, Mar 20, 2013	70.23	70.76	69.96	70.65
2993	NYSE	CCI	Tue, Mar 19, 2013	70.01	70.28	69.65	69.99
2992	NYSE	CCI	Mon, Mar 18, 2013	69.41	70.11	69.04	69.66
2991	NYSE	CCI	Fri, Mar 15, 2013	70.77	70.86	69.90	69.99
2990	NYSE	CCI	Thu, Mar 14, 2013	71.19	71.43	70.82	71.11
2989	NYSE	CCI	Wed, Mar 13, 2013	70.63	71.19	70.29	70.96
2988	NYSE	CCI	Tue, Mar 12, 2013	71.50	71.64	70.50	70.63
2987	NYSE	CCI	Mon, Mar 11, 2013	71.57	71.83	71.12	71.56
2986	NYSE	CCI	Fri, Mar 8, 2013	72.45	72.63	71.07	71.79
2985	NYSE	CCI	Thu, Mar 7, 2013	72.00	72.46	71.79	72.08
2984	NYSE	CCI	Wed, Mar 6, 2013	71.82	72.47	71.80	72.13
2983	NYSE	CCI	Tue, Mar 5, 2013	71.19	71.98	71.10	71.60
2982	NYSE	CCI	Mon, Mar 4, 2013	69.99	71.12	69.84	70.97
2981	NYSE	CCI	Fri, Mar 1, 2013	69.71	70.37	69.42	70.14
2980	NYSE	CCI	Thu, Feb 28, 2013	70.39	70.56	69.77	69.80
2979	NYSE	CCI	Wed, Feb 27, 2013	69.52	70.49	69.48	70.38
2978	NYSE	CCI	Tue, Feb 26, 2013	69.62	70.11	69.58	69.75
2977	NYSE	CCI	Mon, Feb 25, 2013	70.25	71.72	69.56	69.57
2976	NYSE	CCI	Fri, Feb 22, 2013	68.05	70.66	68.05	69.97
2975	NYSE	CCI	Thu, Feb 21, 2013	66.77	68.08	66.52	68.00
2974	NYSE	CCI	Wed, Feb 20, 2013	67.04	67.54	66.95	67.13
2973	NYSE	CCI	Tue, Feb 19, 2013	68.00	68.15	66.70	67.04
2972	NYSE	CCI	Fri, Feb 15, 2013	66.68	68.08	66.50	67.90
2971	NYSE	CCI	Thu, Feb 14, 2013	67.68	67.83	66.13	66.66
2970	NYSE	CCI	Wed, Feb 13, 2013	68.31	68.38	67.50	68.04
2969	NYSE	CCI	Tue, Feb 12, 2013	70.03	70.09	68.20	68.31
2968	NYSE	CCI	Mon, Feb 11, 2013	70.74	70.74	69.99	70.03
2967	NYSE	CCI	Fri, Feb 8, 2013	70.32	71.04	70.13	70.79
2966	NYSE	CCI	Thu, Feb 7, 2013	70.59	70.81	69.91	70.32
2965	NYSE	CCI	Wed, Feb 6, 2013	70.76	70.84	70.32	70.49
2964	NYSE	CCI	Tue, Feb 5, 2013	70.50	71.26	70.40	71.06
2963	NYSE	CCI	Mon, Feb 4, 2013	71.10	71.60	70.11	70.19
2962	NYSE	CCI	Fri, Feb 1, 2013	70.74	71.71	70.73	71.49
2961	NYSE	CCI	Thu, Jan 31, 2013	70.88	71.32	69.99	70.52
2960	NYSE	CCI	Wed, Jan 30, 2013	72.55	72.55	70.87	70.94
2959	NYSE	CCI	Tue, Jan 29, 2013	73.70	73.73	72.47	72.56
2958	NYSE	CCI	Mon, Jan 28, 2013	73.71	73.89	73.30	73.38
2957	NYSE	CCI	Fri, Jan 25, 2013	74.58	74.58	73.21	73.45
2956	NYSE	CCI	Thu, Jan 24, 2013	74.91	75.50	73.30	74.32
2955	NYSE	CCI	Wed, Jan 23, 2013	74.67	75.44	74.56	75.13
2954	NYSE	CCI	Tue, Jan 22, 2013	74.34	75.00	74.09	74.76
2953	NYSE	CCI	Fri, Jan 18, 2013	73.88	74.45	73.76	74.29
2952	NYSE	CCI	Thu, Jan 17, 2013	74.05	74.43	73.68	74.00
2951	NYSE	CCI	Wed, Jan 16, 2013	73.12	74.47	72.79	74.01
2950	NYSE	CCI	Tue, Jan 15, 2013	72.88	73.26	72.37	73.21
2949	NYSE	CCI	Mon, Jan 14, 2013	72.54	73.11	72.50	72.94
2948	NYSE	CCI	Fri, Jan 11, 2013	73.25	73.28	72.69	72.78
2947	NYSE	CCI	Thu, Jan 10, 2013	73.13	73.39	72.41	73.18
2946	NYSE	CCI	Wed, Jan 9, 2013	72.96	73.56	72.38	72.59
2945	NYSE	CCI	Tue, Jan 8, 2013	72.89	73.07	72.25	72.67
2944	NYSE	CCI	Mon, Jan 7, 2013	73.21	73.60	72.57	72.76
2943	NYSE	CCI	Fri, Jan 4, 2013	73.58	73.84	73.02	73.54
2942	NYSE	CCI	Thu, Jan 3, 2013	74.95	74.95	73.27	73.60
2941	NYSE	CCI	Wed, Jan 2, 2013	73.28	75.10	72.90	75.10
2940	NYSE	CCI	Mon, Dec 31, 2012	70.70	72.30	70.68	72.16
2939	NYSE	CCI	Fri, Dec 28, 2012	70.68	71.39	70.54	70.65
2938	NYSE	CCI	Thu, Dec 27, 2012	70.84	71.40	70.09	71.11
2937	NYSE	CCI	Wed, Dec 26, 2012	71.19	71.30	69.73	70.88
2936	NYSE	CCI	Mon, Dec 24, 2012	71.09	71.48	70.78	71.24
2935	NYSE	CCI	Fri, Dec 21, 2012	71.01	71.84	71.01	71.26
2934	NYSE	CCI	Thu, Dec 20, 2012	70.96	71.54	70.76	71.53
2933	NYSE	CCI	Wed, Dec 19, 2012	71.49	71.50	70.63	70.64
2932	NYSE	CCI	Tue, Dec 18, 2012	71.45	71.53	70.75	71.26
2931	NYSE	CCI	Mon, Dec 17, 2012	71.25	71.67	70.86	71.24
2930	NYSE	CCI	Fri, Dec 14, 2012	70.18	71.70	70.14	71.16
2929	NYSE	CCI	Thu, Dec 13, 2012	70.31	71.07	70.25	70.48
2928	NYSE	CCI	Wed, Dec 12, 2012	68.85	70.98	68.62	70.46
2927	NYSE	CCI	Tue, Dec 11, 2012	67.96	68.60	67.81	68.59
2926	NYSE	CCI	Mon, Dec 10, 2012	68.78	68.78	67.68	67.88
2925	NYSE	CCI	Fri, Dec 7, 2012	67.44	68.65	67.40	68.45
2924	NYSE	CCI	Thu, Dec 6, 2012	66.97	67.27	66.28	67.24
2923	NYSE	CCI	Wed, Dec 5, 2012	67.19	67.38	65.97	66.75
2922	NYSE	CCI	Tue, Dec 4, 2012	67.67	67.79	67.15	67.19
2921	NYSE	CCI	Mon, Dec 3, 2012	67.85	67.99	67.21	67.47
2920	NYSE	CCI	Fri, Nov 30, 2012	67.42	68.20	67.06	67.52
2919	NYSE	CCI	Thu, Nov 29, 2012	67.03	67.60	66.69	67.44
2918	NYSE	CCI	Wed, Nov 28, 2012	66.32	66.83	65.22	66.81
2917	NYSE	CCI	Tue, Nov 27, 2012	66.57	66.88	66.17	66.49
2916	NYSE	CCI	Mon, Nov 26, 2012	67.27	67.54	66.13	66.66
2915	NYSE	CCI	Fri, Nov 23, 2012	66.65	67.55	66.29	67.55
2914	NYSE	CCI	Wed, Nov 21, 2012	65.97	66.69	65.58	66.54
2913	NYSE	CCI	Tue, Nov 20, 2012	65.92	66.51	65.60	65.97
2912	NYSE	CCI	Mon, Nov 19, 2012	65.67	66.27	65.37	65.87
2911	NYSE	CCI	Fri, Nov 16, 2012	64.28	65.48	64.14	65.18
2910	NYSE	CCI	Thu, Nov 15, 2012	65.40	65.55	63.74	64.21
2909	NYSE	CCI	Wed, Nov 14, 2012	66.70	66.83	65.29	65.44
2908	NYSE	CCI	Tue, Nov 13, 2012	66.30	67.45	66.16	66.66
2907	NYSE	CCI	Mon, Nov 12, 2012	66.78	66.82	66.29	66.50
2906	NYSE	CCI	Fri, Nov 9, 2012	66.63	67.31	66.29	66.83
2905	NYSE	CCI	Thu, Nov 8, 2012	67.09	67.59	66.78	66.80
2904	NYSE	CCI	Wed, Nov 7, 2012	67.36	68.69	67.05	67.29
2903	NYSE	CCI	Tue, Nov 6, 2012	67.16	67.64	66.80	67.23
2902	NYSE	CCI	Mon, Nov 5, 2012	67.53	67.53	66.38	66.84
2901	NYSE	CCI	Fri, Nov 2, 2012	67.73	68.63	67.54	67.70
2900	NYSE	CCI	Thu, Nov 1, 2012	66.97	67.33	66.11	67.32
2899	NYSE	CCI	Wed, Oct 31, 2012	66.50	67.04	66.34	66.75
2898	NYSE	CCI	Fri, Oct 26, 2012	65.94	66.71	65.72	66.46
2897	NYSE	CCI	Thu, Oct 25, 2012	65.01	66.34	63.42	66.05
2896	NYSE	CCI	Wed, Oct 24, 2012	65.63	66.47	65.17	65.96
2895	NYSE	CCI	Tue, Oct 23, 2012	65.00	65.71	64.17	65.23
2894	NYSE	CCI	Mon, Oct 22, 2012	65.60	66.30	65.25	65.43
2893	NYSE	CCI	Fri, Oct 19, 2012	66.96	67.07	65.57	65.72
2892	NYSE	CCI	Thu, Oct 18, 2012	66.67	67.35	66.34	67.06
2891	NYSE	CCI	Wed, Oct 17, 2012	67.32	67.56	66.42	66.70
2890	NYSE	CCI	Tue, Oct 16, 2012	67.15	67.64	66.72	67.17
2889	NYSE	CCI	Mon, Oct 15, 2012	64.84	67.21	64.58	67.05
2888	NYSE	CCI	Fri, Oct 12, 2012	64.10	64.69	63.82	64.65
2887	NYSE	CCI	Thu, Oct 11, 2012	65.45	65.60	63.98	63.98
2886	NYSE	CCI	Wed, Oct 10, 2012	64.12	64.83	64.09	64.73
2885	NYSE	CCI	Tue, Oct 9, 2012	65.25	65.36	63.95	64.07
2884	NYSE	CCI	Mon, Oct 8, 2012	65.52	65.75	64.72	65.42
2883	NYSE	CCI	Fri, Oct 5, 2012	66.04	66.21	65.56	65.80
2882	NYSE	CCI	Thu, Oct 4, 2012	67.61	67.61	65.27	65.79
2881	NYSE	CCI	Wed, Oct 3, 2012	64.75	66.79	64.39	66.40
2880	NYSE	CCI	Tue, Oct 2, 2012	63.86	64.66	63.67	64.59
2879	NYSE	CCI	Mon, Oct 1, 2012	64.20	64.93	63.43	63.78
2878	NYSE	CCI	Fri, Sep 28, 2012	65.02	65.43	64.00	64.10
2877	NYSE	CCI	Thu, Sep 27, 2012	64.40	64.94	64.02	64.91
2876	NYSE	CCI	Wed, Sep 26, 2012	63.53	64.27	63.39	64.04
2875	NYSE	CCI	Tue, Sep 25, 2012	64.10	64.59	63.64	63.64
2874	NYSE	CCI	Mon, Sep 24, 2012	64.46	64.73	63.82	63.97
2873	NYSE	CCI	Fri, Sep 21, 2012	65.27	66.11	65.25	65.26
2872	NYSE	CCI	Thu, Sep 20, 2012	64.63	65.43	64.30	65.04
2871	NYSE	CCI	Wed, Sep 19, 2012	64.22	65.00	64.08	64.89
2870	NYSE	CCI	Tue, Sep 18, 2012	64.22	64.52	63.75	64.19
2869	NYSE	CCI	Mon, Sep 17, 2012	63.50	64.21	63.42	64.16
2868	NYSE	CCI	Fri, Sep 14, 2012	64.27	64.51	63.16	63.49
2867	NYSE	CCI	Thu, Sep 13, 2012	63.65	64.48	63.65	64.03
2866	NYSE	CCI	Wed, Sep 12, 2012	64.18	64.20	63.39	63.74
2865	NYSE	CCI	Tue, Sep 11, 2012	63.76	64.41	63.64	64.12
2864	NYSE	CCI	Mon, Sep 10, 2012	64.50	64.67	63.70	63.75
2863	NYSE	CCI	Fri, Sep 7, 2012	64.90	65.31	64.40	64.50
2862	NYSE	CCI	Thu, Sep 6, 2012	63.94	65.10	63.94	64.92
2861	NYSE	CCI	Wed, Sep 5, 2012	63.53	63.69	63.08	63.62
2860	NYSE	CCI	Tue, Sep 4, 2012	63.48	63.82	62.84	63.21
2859	NYSE	CCI	Fri, Aug 31, 2012	63.32	63.74	62.54	63.46
2858	NYSE	CCI	Thu, Aug 30, 2012	62.62	63.32	62.39	63.15
2857	NYSE	CCI	Wed, Aug 29, 2012	62.40	63.17	62.31	62.82
2856	NYSE	CCI	Tue, Aug 28, 2012	61.95	62.54	61.95	62.44
2855	NYSE	CCI	Mon, Aug 27, 2012	61.91	62.06	61.53	62.05
2854	NYSE	CCI	Fri, Aug 24, 2012	61.53	62.03	61.33	61.89
2853	NYSE	CCI	Thu, Aug 23, 2012	61.99	62.03	61.44	61.64
2852	NYSE	CCI	Wed, Aug 22, 2012	61.66	62.13	61.52	61.92
2851	NYSE	CCI	Tue, Aug 21, 2012	62.29	63.07	61.77	61.93
2850	NYSE	CCI	Mon, Aug 20, 2012	62.56	62.58	61.67	62.10
2849	NYSE	CCI	Fri, Aug 17, 2012	63.00	63.09	61.93	62.49
2848	NYSE	CCI	Thu, Aug 16, 2012	63.40	63.40	62.43	62.61
2847	NYSE	CCI	Wed, Aug 15, 2012	62.73	63.44	62.72	63.30
2846	NYSE	CCI	Tue, Aug 14, 2012	62.82	62.93	62.17	62.87
2845	NYSE	CCI	Mon, Aug 13, 2012	62.13	62.65	62.01	62.50
2844	NYSE	CCI	Fri, Aug 10, 2012	61.63	62.49	61.58	62.42
2843	NYSE	CCI	Thu, Aug 9, 2012	61.73	61.97	61.45	61.88
2842	NYSE	CCI	Wed, Aug 8, 2012	62.08	62.38	61.71	61.91
2841	NYSE	CCI	Tue, Aug 7, 2012	62.50	62.59	60.98	62.04
2840	NYSE	CCI	Mon, Aug 6, 2012	62.79	62.97	62.21	62.33
2839	NYSE	CCI	Fri, Aug 3, 2012	62.83	63.13	62.28	62.52
2838	NYSE	CCI	Thu, Aug 2, 2012	61.53	62.17	61.24	62.00
2837	NYSE	CCI	Wed, Aug 1, 2012	61.98	62.93	61.67	61.84
2836	NYSE	CCI	Tue, Jul 31, 2012	62.44	63.19	61.67	61.88
2835	NYSE	CCI	Mon, Jul 30, 2012	61.74	62.57	61.61	62.53
2834	NYSE	CCI	Fri, Jul 27, 2012	60.85	61.95	60.85	61.69
2833	NYSE	CCI	Thu, Jul 26, 2012	59.76	62.95	59.18	60.69
2832	NYSE	CCI	Wed, Jul 25, 2012	58.14	58.31	57.60	57.76
2831	NYSE	CCI	Tue, Jul 24, 2012	58.17	58.55	57.62	57.92
2830	NYSE	CCI	Mon, Jul 23, 2012	58.47	58.85	58.12	58.68
2829	NYSE	CCI	Fri, Jul 20, 2012	58.96	59.30	58.74	59.00
2828	NYSE	CCI	Thu, Jul 19, 2012	59.02	59.19	58.52	59.10
2827	NYSE	CCI	Wed, Jul 18, 2012	60.08	60.67	58.39	58.82
2826	NYSE	CCI	Tue, Jul 17, 2012	60.00	60.57	59.62	60.26
2825	NYSE	CCI	Mon, Jul 16, 2012	60.68	60.91	59.70	59.77
2824	NYSE	CCI	Fri, Jul 13, 2012	59.64	60.72	59.64	60.66
2823	NYSE	CCI	Thu, Jul 12, 2012	58.90	60.22	58.57	59.67
2822	NYSE	CCI	Wed, Jul 11, 2012	59.45	59.48	58.57	59.17
2821	NYSE	CCI	Tue, Jul 10, 2012	60.11	60.16	59.01	59.36
2820	NYSE	CCI	Mon, Jul 9, 2012	59.25	59.92	59.00	59.84
2819	NYSE	CCI	Fri, Jul 6, 2012	59.21	59.48	59.11	59.42
2818	NYSE	CCI	Thu, Jul 5, 2012	60.25	60.25	59.50	59.60
2817	NYSE	CCI	Tue, Jul 3, 2012	59.91	60.35	59.61	60.33
2816	NYSE	CCI	Mon, Jul 2, 2012	58.89	60.03	58.66	60.01
2815	NYSE	CCI	Fri, Jun 29, 2012	58.85	59.26	58.25	58.66
2814	NYSE	CCI	Thu, Jun 28, 2012	58.11	58.32	57.44	57.98
2813	NYSE	CCI	Wed, Jun 27, 2012	57.60	58.60	57.55	58.36
2812	NYSE	CCI	Tue, Jun 26, 2012	56.33	57.66	56.29	57.50
2811	NYSE	CCI	Mon, Jun 25, 2012	55.91	56.64	55.90	56.46
2810	NYSE	CCI	Fri, Jun 22, 2012	56.63	56.83	56.31	56.65
2809	NYSE	CCI	Thu, Jun 21, 2012	57.61	57.78	56.22	56.28
2808	NYSE	CCI	Wed, Jun 20, 2012	57.84	57.95	56.92	57.65
2807	NYSE	CCI	Tue, Jun 19, 2012	59.03	59.11	57.50	57.76
2806	NYSE	CCI	Mon, Jun 18, 2012	57.95	58.97	57.59	58.80
2805	NYSE	CCI	Fri, Jun 15, 2012	57.77	58.03	57.51	57.75
2804	NYSE	CCI	Thu, Jun 14, 2012	57.03	57.70	56.52	57.50
2803	NYSE	CCI	Wed, Jun 13, 2012	56.46	57.51	56.36	56.87
2802	NYSE	CCI	Tue, Jun 12, 2012	56.08	56.67	56.08	56.62
2801	NYSE	CCI	Mon, Jun 11, 2012	56.42	56.89	55.99	56.00
2800	NYSE	CCI	Fri, Jun 8, 2012	55.00	56.04	54.50	55.89
2799	NYSE	CCI	Thu, Jun 7, 2012	55.37	55.56	55.04	55.13
2798	NYSE	CCI	Wed, Jun 6, 2012	54.03	54.78	53.99	54.70
2797	NYSE	CCI	Tue, Jun 5, 2012	53.44	53.90	53.17	53.81
2796	NYSE	CCI	Mon, Jun 4, 2012	53.05	53.56	52.84	53.55
2795	NYSE	CCI	Fri, Jun 1, 2012	53.92	53.94	52.91	53.08
2794	NYSE	CCI	Thu, May 31, 2012	54.16	54.79	53.73	54.60
2793	NYSE	CCI	Wed, May 30, 2012	54.51	54.52	53.93	54.23
2792	NYSE	CCI	Tue, May 29, 2012	54.40	54.86	54.22	54.85
2791	NYSE	CCI	Fri, May 25, 2012	54.45	54.78	54.07	54.17
2790	NYSE	CCI	Thu, May 24, 2012	53.83	54.77	53.56	54.31
2789	NYSE	CCI	Wed, May 23, 2012	53.07	53.91	52.99	53.81
2788	NYSE	CCI	Tue, May 22, 2012	53.48	54.14	53.41	53.60
2787	NYSE	CCI	Mon, May 21, 2012	53.03	53.49	52.77	53.45
2786	NYSE	CCI	Fri, May 18, 2012	53.20	53.49	52.58	52.86
2785	NYSE	CCI	Thu, May 17, 2012	54.30	54.47	52.98	53.10
2784	NYSE	CCI	Wed, May 16, 2012	54.31	54.65	54.15	54.27
2783	NYSE	CCI	Tue, May 15, 2012	54.42	54.90	54.03	54.28
2782	NYSE	CCI	Mon, May 14, 2012	55.31	55.31	54.36	54.38
2781	NYSE	CCI	Fri, May 11, 2012	55.37	56.05	55.26	55.64
2780	NYSE	CCI	Thu, May 10, 2012	55.79	55.94	55.07	55.56
2779	NYSE	CCI	Wed, May 9, 2012	55.45	55.89	55.00	55.37
2778	NYSE	CCI	Tue, May 8, 2012	55.66	55.86	55.14	55.75
2777	NYSE	CCI	Mon, May 7, 2012	55.76	56.23	55.45	56.05
2776	NYSE	CCI	Fri, May 4, 2012	56.23	56.50	55.62	55.80
2775	NYSE	CCI	Thu, May 3, 2012	56.52	57.12	56.31	56.52
2774	NYSE	CCI	Wed, May 2, 2012	55.97	56.55	55.90	56.41
2773	NYSE	CCI	Tue, May 1, 2012	56.69	56.92	56.32	56.38
2772	NYSE	CCI	Mon, Apr 30, 2012	56.67	56.86	56.41	56.61
2771	NYSE	CCI	Fri, Apr 27, 2012	56.51	56.97	56.40	56.61
2770	NYSE	CCI	Thu, Apr 26, 2012	56.17	57.78	55.63	56.26
2769	NYSE	CCI	Wed, Apr 25, 2012	55.43	56.29	55.39	56.09
2768	NYSE	CCI	Tue, Apr 24, 2012	54.81	55.25	54.46	55.00
2767	NYSE	CCI	Mon, Apr 23, 2012	54.46	54.78	54.25	54.70
2766	NYSE	CCI	Fri, Apr 20, 2012	54.73	55.16	54.41	54.90
2765	NYSE	CCI	Thu, Apr 19, 2012	55.00	55.12	54.43	54.79
2764	NYSE	CCI	Wed, Apr 18, 2012	54.64	54.94	54.22	54.93
2763	NYSE	CCI	Tue, Apr 17, 2012	54.59	55.14	54.02	54.99
2762	NYSE	CCI	Mon, Apr 16, 2012	54.27	54.47	53.70	54.26
2761	NYSE	CCI	Fri, Apr 13, 2012	54.31	54.48	53.83	53.86
2760	NYSE	CCI	Thu, Apr 12, 2012	53.81	54.63	53.62	54.38
2759	NYSE	CCI	Wed, Apr 11, 2012	53.30	54.08	53.18	53.89
2758	NYSE	CCI	Tue, Apr 10, 2012	53.00	53.18	52.50	52.60
2757	NYSE	CCI	Mon, Apr 9, 2012	52.71	53.16	52.63	53.03
2756	NYSE	CCI	Thu, Apr 5, 2012	53.10	53.73	52.57	53.40
2755	NYSE	CCI	Wed, Apr 4, 2012	52.84	53.01	51.86	52.85
2754	NYSE	CCI	Tue, Apr 3, 2012	53.67	53.67	52.71	53.06
2753	NYSE	CCI	Mon, Apr 2, 2012	53.38	53.77	52.68	53.37
2752	NYSE	CCI	Fri, Mar 30, 2012	53.34	53.68	52.92	53.34
2751	NYSE	CCI	Thu, Mar 29, 2012	52.86	53.01	52.28	53.00
2750	NYSE	CCI	Wed, Mar 28, 2012	53.01	53.18	52.61	52.99
2749	NYSE	CCI	Tue, Mar 27, 2012	53.56	53.68	53.05	53.14
2748	NYSE	CCI	Mon, Mar 26, 2012	53.56	53.78	53.21	53.58
2747	NYSE	CCI	Fri, Mar 23, 2012	53.18	53.39	52.87	53.20
2746	NYSE	CCI	Thu, Mar 22, 2012	53.01	53.27	52.85	53.02
2745	NYSE	CCI	Wed, Mar 21, 2012	52.76	53.41	52.75	53.12
2744	NYSE	CCI	Tue, Mar 20, 2012	52.77	53.10	52.50	52.75
2743	NYSE	CCI	Mon, Mar 19, 2012	52.23	53.24	52.12	53.09
2742	NYSE	CCI	Fri, Mar 16, 2012	52.34	53.01	51.83	52.23
2741	NYSE	CCI	Thu, Mar 15, 2012	52.31	53.22	52.26	52.55
2740	NYSE	CCI	Wed, Mar 14, 2012	53.20	53.40	51.98	52.44
2739	NYSE	CCI	Tue, Mar 13, 2012	55.24	55.26	53.65	53.98
2738	NYSE	CCI	Mon, Mar 12, 2012	55.52	55.99	54.67	54.95
2737	NYSE	CCI	Fri, Mar 9, 2012	54.06	54.53	53.87	54.43
2736	NYSE	CCI	Thu, Mar 8, 2012	54.00	54.42	53.55	53.74
2735	NYSE	CCI	Wed, Mar 7, 2012	52.67	52.80	52.33	52.59
2734	NYSE	CCI	Tue, Mar 6, 2012	52.72	52.90	52.19	52.39
2733	NYSE	CCI	Mon, Mar 5, 2012	53.03	53.36	52.83	53.12
2732	NYSE	CCI	Fri, Mar 2, 2012	52.82	53.54	52.61	53.15
2731	NYSE	CCI	Thu, Mar 1, 2012	52.00	52.88	51.74	52.84
2730	NYSE	CCI	Wed, Feb 29, 2012	52.00	52.29	51.61	51.81
2729	NYSE	CCI	Tue, Feb 28, 2012	51.95	52.15	51.77	52.09
2728	NYSE	CCI	Mon, Feb 27, 2012	52.06	52.06	51.19	51.80
2727	NYSE	CCI	Fri, Feb 24, 2012	51.98	52.81	51.75	52.55
2726	NYSE	CCI	Thu, Feb 23, 2012	51.36	52.01	51.00	52.01
2725	NYSE	CCI	Wed, Feb 22, 2012	51.04	51.48	50.86	51.42
2724	NYSE	CCI	Tue, Feb 21, 2012	51.21	51.64	50.97	51.47
2723	NYSE	CCI	Fri, Feb 17, 2012	50.89	51.44	50.80	51.37
2722	NYSE	CCI	Thu, Feb 16, 2012	50.50	51.04	49.99	50.81
2721	NYSE	CCI	Wed, Feb 15, 2012	49.65	51.06	49.50	50.65
2720	NYSE	CCI	Tue, Feb 14, 2012	49.33	49.45	48.85	49.42
2719	NYSE	CCI	Mon, Feb 13, 2012	49.50	49.67	49.31	49.40
2718	NYSE	CCI	Fri, Feb 10, 2012	48.86	49.32	48.82	49.31
2717	NYSE	CCI	Thu, Feb 9, 2012	49.27	49.35	48.68	49.31
2716	NYSE	CCI	Wed, Feb 8, 2012	49.06	49.26	48.72	49.26
2715	NYSE	CCI	Tue, Feb 7, 2012	49.12	49.36	48.99	49.11
2714	NYSE	CCI	Mon, Feb 6, 2012	49.13	49.34	49.04	49.28
2713	NYSE	CCI	Fri, Feb 3, 2012	49.33	49.56	48.92	49.22
2712	NYSE	CCI	Thu, Feb 2, 2012	48.80	49.55	48.67	48.99
2711	NYSE	CCI	Wed, Feb 1, 2012	48.88	49.15	48.57	48.65
2710	NYSE	CCI	Tue, Jan 31, 2012	48.72	48.91	48.30	48.48
2709	NYSE	CCI	Mon, Jan 30, 2012	48.31	48.47	47.91	48.41
2708	NYSE	CCI	Fri, Jan 27, 2012	46.28	49.46	46.16	48.72
2707	NYSE	CCI	Thu, Jan 26, 2012	46.84	47.23	46.16	46.33
2706	NYSE	CCI	Wed, Jan 25, 2012	46.00	46.78	45.56	46.70
2705	NYSE	CCI	Tue, Jan 24, 2012	46.12	46.12	45.41	45.94
2704	NYSE	CCI	Mon, Jan 23, 2012	45.92	46.56	45.92	46.05
2703	NYSE	CCI	Fri, Jan 20, 2012	47.04	47.05	46.13	46.22
2702	NYSE	CCI	Thu, Jan 19, 2012	46.00	46.87	45.64	46.40
2701	NYSE	CCI	Wed, Jan 18, 2012	45.83	46.04	44.92	45.84
2700	NYSE	CCI	Tue, Jan 17, 2012	46.25	46.49	45.69	45.83
2699	NYSE	CCI	Fri, Jan 13, 2012	46.00	46.18	45.67	46.00
2698	NYSE	CCI	Thu, Jan 12, 2012	46.23	46.47	45.53	46.25
2697	NYSE	CCI	Wed, Jan 11, 2012	46.11	46.31	45.91	46.24
2696	NYSE	CCI	Tue, Jan 10, 2012	45.75	46.46	45.75	46.13
2695	NYSE	CCI	Mon, Jan 9, 2012	45.11	45.76	45.08	45.63
2694	NYSE	CCI	Fri, Jan 6, 2012	44.95	45.24	44.77	45.05
2693	NYSE	CCI	Thu, Jan 5, 2012	45.10	45.10	44.66	44.98
2692	NYSE	CCI	Wed, Jan 4, 2012	44.98	45.21	44.62	45.02
2691	NYSE	CCI	Tue, Jan 3, 2012	45.29	45.29	44.67	44.92
2690	NYSE	CCI	Fri, Dec 30, 2011	44.44	44.92	44.37	44.80
2689	NYSE	CCI	Thu, Dec 29, 2011	43.83	44.68	43.75	44.60
2688	NYSE	CCI	Wed, Dec 28, 2011	44.43	44.49	43.64	43.86
2687	NYSE	CCI	Tue, Dec 27, 2011	44.43	44.49	44.28	44.43
2686	NYSE	CCI	Fri, Dec 23, 2011	44.41	44.54	44.03	44.39
2685	NYSE	CCI	Thu, Dec 22, 2011	44.00	44.53	43.94	44.36
2684	NYSE	CCI	Wed, Dec 21, 2011	43.99	44.35	43.71	43.93
2683	NYSE	CCI	Tue, Dec 20, 2011	43.00	44.36	42.99	44.00
2682	NYSE	CCI	Mon, Dec 19, 2011	42.96	43.11	42.29	42.42
2681	NYSE	CCI	Fri, Dec 16, 2011	43.29	43.60	42.20	42.88
2680	NYSE	CCI	Thu, Dec 15, 2011	43.41	43.58	43.06	43.41
2679	NYSE	CCI	Wed, Dec 14, 2011	43.24	43.49	42.72	42.76
2678	NYSE	CCI	Tue, Dec 13, 2011	43.19	43.78	43.12	43.34
2677	NYSE	CCI	Mon, Dec 12, 2011	43.03	43.19	42.68	43.07
2676	NYSE	CCI	Fri, Dec 9, 2011	42.70	43.45	42.65	43.24
2675	NYSE	CCI	Thu, Dec 8, 2011	43.08	43.12	42.24	42.48
2674	NYSE	CCI	Wed, Dec 7, 2011	43.41	43.54	42.89	43.08
2673	NYSE	CCI	Tue, Dec 6, 2011	43.57	43.83	43.43	43.52
2672	NYSE	CCI	Mon, Dec 5, 2011	43.77	43.85	43.30	43.52
2671	NYSE	CCI	Fri, Dec 2, 2011	42.99	43.70	42.83	43.70
2670	NYSE	CCI	Thu, Dec 1, 2011	42.10	43.14	42.10	42.67
2669	NYSE	CCI	Wed, Nov 30, 2011	41.11	42.32	41.06	42.32
2668	NYSE	CCI	Tue, Nov 29, 2011	40.40	40.87	40.26	40.69
2667	NYSE	CCI	Mon, Nov 28, 2011	40.14	40.85	40.14	40.39
2666	NYSE	CCI	Fri, Nov 25, 2011	39.36	40.12	39.36	39.44
2665	NYSE	CCI	Wed, Nov 23, 2011	39.57	39.73	39.28	39.35
2664	NYSE	CCI	Tue, Nov 22, 2011	39.74	40.21	39.52	39.84
2663	NYSE	CCI	Mon, Nov 21, 2011	39.92	40.07	39.33	39.90
2662	NYSE	CCI	Fri, Nov 18, 2011	40.91	40.91	40.16	40.21
2661	NYSE	CCI	Thu, Nov 17, 2011	41.05	41.23	40.59	40.76
2660	NYSE	CCI	Wed, Nov 16, 2011	41.93	41.98	41.01	41.13
2659	NYSE	CCI	Tue, Nov 15, 2011	41.63	42.27	41.55	42.12
2658	NYSE	CCI	Mon, Nov 14, 2011	41.90	42.21	41.58	41.69
2657	NYSE	CCI	Fri, Nov 11, 2011	41.08	42.30	41.07	42.02
2656	NYSE	CCI	Thu, Nov 10, 2011	41.67	41.71	40.69	40.81
2655	NYSE	CCI	Wed, Nov 9, 2011	41.43	41.62	41.20	41.48
2654	NYSE	CCI	Tue, Nov 8, 2011	41.87	42.04	41.42	41.94
2653	NYSE	CCI	Mon, Nov 7, 2011	41.74	42.09	41.32	41.80
2652	NYSE	CCI	Fri, Nov 4, 2011	41.68	41.91	41.36	41.84
2651	NYSE	CCI	Thu, Nov 3, 2011	41.04	42.07	40.83	41.75
2650	NYSE	CCI	Wed, Nov 2, 2011	40.83	41.20	40.44	40.75
2649	NYSE	CCI	Tue, Nov 1, 2011	40.84	41.88	40.46	40.57
2648	NYSE	CCI	Mon, Oct 31, 2011	42.08	42.13	41.19	41.36
2647	NYSE	CCI	Fri, Oct 28, 2011	42.42	42.47	41.89	42.32
2646	NYSE	CCI	Thu, Oct 27, 2011	42.63	43.13	41.80	42.55
2645	NYSE	CCI	Wed, Oct 26, 2011	43.18	43.30	41.08	41.64
2644	NYSE	CCI	Tue, Oct 25, 2011	43.44	43.49	42.62	43.15
2643	NYSE	CCI	Mon, Oct 24, 2011	43.07	43.58	43.07	43.52
2642	NYSE	CCI	Fri, Oct 21, 2011	42.88	43.25	42.79	43.07
2641	NYSE	CCI	Thu, Oct 20, 2011	42.91	43.26	42.41	42.69
2640	NYSE	CCI	Wed, Oct 19, 2011	43.11	43.31	42.47	42.73
2639	NYSE	CCI	Tue, Oct 18, 2011	42.76	43.35	42.15	43.25
2638	NYSE	CCI	Mon, Oct 17, 2011	43.11	43.28	42.64	42.85
2637	NYSE	CCI	Fri, Oct 14, 2011	42.51	43.40	42.51	43.32
2636	NYSE	CCI	Thu, Oct 13, 2011	42.30	42.45	42.03	42.26
2635	NYSE	CCI	Wed, Oct 12, 2011	42.01	43.20	41.87	42.39
2634	NYSE	CCI	Tue, Oct 11, 2011	41.88	42.01	41.50	41.73
2633	NYSE	CCI	Mon, Oct 10, 2011	41.01	42.09	40.81	42.09
2632	NYSE	CCI	Fri, Oct 7, 2011	41.85	41.85	40.24	40.25
2631	NYSE	CCI	Thu, Oct 6, 2011	40.65	41.28	40.34	41.25
2630	NYSE	CCI	Wed, Oct 5, 2011	39.94	40.89	39.51	40.73
2629	NYSE	CCI	Tue, Oct 4, 2011	40.12	40.18	38.70	39.84
2628	NYSE	CCI	Mon, Oct 3, 2011	40.51	41.67	40.28	40.30
2627	NYSE	CCI	Fri, Sep 30, 2011	40.84	41.25	40.66	40.67
2626	NYSE	CCI	Thu, Sep 29, 2011	41.91	42.28	40.47	41.21
2625	NYSE	CCI	Wed, Sep 28, 2011	42.34	42.50	41.49	41.53
2624	NYSE	CCI	Tue, Sep 27, 2011	42.16	43.15	42.10	42.25
2623	NYSE	CCI	Mon, Sep 26, 2011	41.52	41.68	41.02	41.59
2622	NYSE	CCI	Fri, Sep 23, 2011	41.71	42.33	41.02	41.25
2621	NYSE	CCI	Thu, Sep 22, 2011	42.59	42.71	41.20	41.95
2620	NYSE	CCI	Wed, Sep 21, 2011	43.53	44.08	43.30	43.31
2619	NYSE	CCI	Tue, Sep 20, 2011	43.87	44.45	43.56	43.56
2618	NYSE	CCI	Mon, Sep 19, 2011	43.15	43.98	43.04	43.81
2617	NYSE	CCI	Fri, Sep 16, 2011	43.59	43.90	43.25	43.87
2616	NYSE	CCI	Thu, Sep 15, 2011	43.51	43.80	43.23	43.56
2615	NYSE	CCI	Wed, Sep 14, 2011	42.35	43.48	41.94	43.14
2614	NYSE	CCI	Tue, Sep 13, 2011	41.62	42.25	41.29	42.19
2613	NYSE	CCI	Mon, Sep 12, 2011	41.29	41.46	41.00	41.46
2612	NYSE	CCI	Fri, Sep 9, 2011	42.32	42.33	41.62	41.81
2611	NYSE	CCI	Thu, Sep 8, 2011	42.68	43.20	42.47	42.52
2610	NYSE	CCI	Wed, Sep 7, 2011	42.38	42.85	42.23	42.73
2609	NYSE	CCI	Tue, Sep 6, 2011	41.42	42.30	41.18	42.06
2608	NYSE	CCI	Fri, Sep 2, 2011	42.87	42.99	41.81	42.28
2607	NYSE	CCI	Thu, Sep 1, 2011	43.54	44.16	43.30	43.55
2606	NYSE	CCI	Wed, Aug 31, 2011	42.51	43.94	42.46	43.43
2605	NYSE	CCI	Tue, Aug 30, 2011	42.08	42.52	41.53	42.31
2604	NYSE	CCI	Mon, Aug 29, 2011	41.89	42.30	41.77	42.30
2603	NYSE	CCI	Fri, Aug 26, 2011	41.23	41.62	40.13	41.62
2602	NYSE	CCI	Thu, Aug 25, 2011	41.98	42.01	40.95	41.12
2601	NYSE	CCI	Wed, Aug 24, 2011	41.04	41.98	40.88	41.91
2600	NYSE	CCI	Tue, Aug 23, 2011	39.74	41.05	39.67	41.05
2599	NYSE	CCI	Mon, Aug 22, 2011	40.74	40.87	39.15	39.60
2598	NYSE	CCI	Fri, Aug 19, 2011	39.67	40.83	39.61	40.05
2597	NYSE	CCI	Thu, Aug 18, 2011	40.74	40.75	39.77	39.97
2596	NYSE	CCI	Wed, Aug 17, 2011	41.85	42.02	41.02	41.40
2595	NYSE	CCI	Tue, Aug 16, 2011	41.85	42.11	41.22	41.74
2594	NYSE	CCI	Mon, Aug 15, 2011	41.68	42.35	41.55	42.11
2593	NYSE	CCI	Fri, Aug 12, 2011	40.84	41.59	40.67	41.39
2592	NYSE	CCI	Thu, Aug 11, 2011	39.40	40.88	39.24	40.44
2591	NYSE	CCI	Wed, Aug 10, 2011	39.96	40.35	39.40	39.47
2590	NYSE	CCI	Tue, Aug 9, 2011	39.14	40.63	38.41	40.62
2589	NYSE	CCI	Mon, Aug 8, 2011	39.68	40.03	37.53	38.70
2588	NYSE	CCI	Fri, Aug 5, 2011	41.13	41.72	40.14	40.80
2587	NYSE	CCI	Thu, Aug 4, 2011	43.34	43.50	40.66	40.76
2586	NYSE	CCI	Wed, Aug 3, 2011	42.19	43.80	42.19	43.80
2585	NYSE	CCI	Tue, Aug 2, 2011	43.27	43.61	41.80	42.03
2584	NYSE	CCI	Mon, Aug 1, 2011	43.80	43.91	43.21	43.69
2583	NYSE	CCI	Fri, Jul 29, 2011	43.55	44.01	43.36	43.40
2582	NYSE	CCI	Thu, Jul 28, 2011	42.17	44.80	41.96	43.91
2581	NYSE	CCI	Wed, Jul 27, 2011	41.90	42.30	41.53	42.00
2580	NYSE	CCI	Tue, Jul 26, 2011	42.04	42.27	41.80	42.26
2579	NYSE	CCI	Mon, Jul 25, 2011	41.68	42.23	41.65	42.14
2578	NYSE	CCI	Fri, Jul 22, 2011	42.27	42.43	41.97	42.40
2577	NYSE	CCI	Thu, Jul 21, 2011	42.09	42.39	41.81	42.13
2576	NYSE	CCI	Wed, Jul 20, 2011	42.20	42.30	41.63	41.87
2575	NYSE	CCI	Tue, Jul 19, 2011	42.19	42.47	41.92	42.15
2574	NYSE	CCI	Mon, Jul 18, 2011	42.05	42.24	41.74	41.92
2573	NYSE	CCI	Fri, Jul 15, 2011	42.28	42.49	42.05	42.35
2572	NYSE	CCI	Thu, Jul 14, 2011	42.72	42.79	41.92	41.98
2571	NYSE	CCI	Wed, Jul 13, 2011	42.39	42.88	42.33	42.73
2570	NYSE	CCI	Tue, Jul 12, 2011	42.29	42.49	42.03	42.26
2569	NYSE	CCI	Mon, Jul 11, 2011	42.33	42.37	42.01	42.13
2568	NYSE	CCI	Fri, Jul 8, 2011	42.50	42.75	42.27	42.67
2567	NYSE	CCI	Thu, Jul 7, 2011	42.99	43.09	42.79	43.01
2566	NYSE	CCI	Wed, Jul 6, 2011	42.38	42.99	42.23	42.88
2565	NYSE	CCI	Tue, Jul 5, 2011	42.75	42.76	42.30	42.54
2564	NYSE	CCI	Fri, Jul 1, 2011	41.07	42.73	40.98	42.61
2563	NYSE	CCI	Thu, Jun 30, 2011	40.80	41.04	40.65	40.79
2562	NYSE	CCI	Wed, Jun 29, 2011	40.56	40.85	40.41	40.72
2561	NYSE	CCI	Tue, Jun 28, 2011	40.59	40.73	40.07	40.32
2560	NYSE	CCI	Mon, Jun 27, 2011	40.47	40.67	40.07	40.47
2559	NYSE	CCI	Fri, Jun 24, 2011	40.79	40.98	40.49	40.60
2558	NYSE	CCI	Thu, Jun 23, 2011	40.56	40.88	40.32	40.88
2557	NYSE	CCI	Wed, Jun 22, 2011	41.31	41.31	40.84	40.84
2556	NYSE	CCI	Tue, Jun 21, 2011	40.68	41.49	40.66	41.44
2555	NYSE	CCI	Mon, Jun 20, 2011	40.29	40.72	40.19	40.63
2554	NYSE	CCI	Fri, Jun 17, 2011	40.05	40.64	39.99	40.41
2553	NYSE	CCI	Thu, Jun 16, 2011	39.87	40.42	39.74	39.87
2552	NYSE	CCI	Wed, Jun 15, 2011	39.94	40.35	39.75	39.86
2551	NYSE	CCI	Tue, Jun 14, 2011	40.43	40.44	40.01	40.08
2550	NYSE	CCI	Mon, Jun 13, 2011	40.26	40.52	40.01	40.09
2549	NYSE	CCI	Fri, Jun 10, 2011	40.29	40.79	40.23	40.29
2548	NYSE	CCI	Thu, Jun 9, 2011	39.91	40.54	39.91	40.51
2547	NYSE	CCI	Wed, Jun 8, 2011	40.04	40.42	39.75	39.94
2546	NYSE	CCI	Tue, Jun 7, 2011	40.11	40.43	40.06	40.20
2545	NYSE	CCI	Mon, Jun 6, 2011	40.37	40.63	40.05	40.05
2544	NYSE	CCI	Fri, Jun 3, 2011	40.89	41.32	40.31	40.37
2543	NYSE	CCI	Thu, Jun 2, 2011	41.23	41.95	41.11	41.62
2542	NYSE	CCI	Wed, Jun 1, 2011	41.31	41.47	40.94	41.00
2541	NYSE	CCI	Tue, May 31, 2011	41.98	42.09	41.07	41.41
2540	NYSE	CCI	Fri, May 27, 2011	41.48	42.13	41.41	41.78
2539	NYSE	CCI	Thu, May 26, 2011	41.20	41.48	41.12	41.44
2538	NYSE	CCI	Wed, May 25, 2011	41.18	41.39	40.97	41.39
2537	NYSE	CCI	Tue, May 24, 2011	41.10	41.47	41.10	41.28
2536	NYSE	CCI	Mon, May 23, 2011	41.03	41.19	40.78	41.02
2535	NYSE	CCI	Fri, May 20, 2011	41.37	41.53	41.09	41.38
2534	NYSE	CCI	Thu, May 19, 2011	41.58	41.71	41.14	41.46
2533	NYSE	CCI	Wed, May 18, 2011	41.14	41.48	41.02	41.41
2532	NYSE	CCI	Tue, May 17, 2011	41.50	41.51	40.72	41.07
2531	NYSE	CCI	Mon, May 16, 2011	41.80	41.86	41.41	41.55
2530	NYSE	CCI	Fri, May 13, 2011	42.40	42.54	41.66	41.90
2529	NYSE	CCI	Thu, May 12, 2011	42.14	42.69	41.91	42.57
2528	NYSE	CCI	Wed, May 11, 2011	42.07	42.42	41.81	42.21
2527	NYSE	CCI	Tue, May 10, 2011	41.93	42.37	41.93	42.18
2526	NYSE	CCI	Mon, May 9, 2011	42.19	42.27	41.94	42.00
2525	NYSE	CCI	Fri, May 6, 2011	42.20	42.36	41.76	41.96
2524	NYSE	CCI	Thu, May 5, 2011	41.68	42.23	41.61	41.90
2523	NYSE	CCI	Wed, May 4, 2011	42.58	42.59	41.66	41.75
2522	NYSE	CCI	Tue, May 3, 2011	42.46	43.25	42.11	42.50
2521	NYSE	CCI	Mon, May 2, 2011	43.10	43.13	42.31	42.43
2520	NYSE	CCI	Fri, Apr 29, 2011	43.62	43.63	42.65	42.86
2519	NYSE	CCI	Thu, Apr 28, 2011	44.17	44.45	43.59	43.67
2518	NYSE	CCI	Wed, Apr 27, 2011	43.85	44.49	43.81	44.45
2517	NYSE	CCI	Tue, Apr 26, 2011	43.44	43.83	43.22	43.78
2516	NYSE	CCI	Mon, Apr 25, 2011	43.24	43.39	43.13	43.28
2515	NYSE	CCI	Thu, Apr 21, 2011	43.09	43.46	42.91	43.34
2514	NYSE	CCI	Wed, Apr 20, 2011	42.64	42.99	42.61	42.93
2513	NYSE	CCI	Tue, Apr 19, 2011	42.51	42.78	42.02	42.18
2512	NYSE	CCI	Mon, Apr 18, 2011	42.35	42.49	42.01	42.44
2511	NYSE	CCI	Fri, Apr 15, 2011	42.73	42.99	42.52	42.73
2510	NYSE	CCI	Thu, Apr 14, 2011	42.73	42.79	42.35	42.73
2509	NYSE	CCI	Wed, Apr 13, 2011	42.70	42.95	42.67	42.86
2508	NYSE	CCI	Tue, Apr 12, 2011	42.56	42.82	42.30	42.48
2507	NYSE	CCI	Mon, Apr 11, 2011	42.68	43.08	42.68	42.85
2506	NYSE	CCI	Fri, Apr 8, 2011	43.03	43.19	42.56	42.67
2505	NYSE	CCI	Thu, Apr 7, 2011	42.80	43.04	42.55	42.85
2504	NYSE	CCI	Wed, Apr 6, 2011	42.76	43.09	42.64	42.80
2503	NYSE	CCI	Tue, Apr 5, 2011	42.97	43.10	42.57	42.61
2502	NYSE	CCI	Mon, Apr 4, 2011	43.12	43.33	42.99	43.16
2501	NYSE	CCI	Fri, Apr 1, 2011	42.70	43.30	42.69	43.10
2500	NYSE	CCI	Thu, Mar 31, 2011	42.22	42.60	42.18	42.55
2499	NYSE	CCI	Wed, Mar 30, 2011	41.41	42.34	41.41	42.19
2498	NYSE	CCI	Tue, Mar 29, 2011	40.30	41.29	40.20	41.14
2497	NYSE	CCI	Mon, Mar 28, 2011	40.48	40.72	40.18	40.44
2496	NYSE	CCI	Fri, Mar 25, 2011	40.05	40.36	40.03	40.28
2495	NYSE	CCI	Thu, Mar 24, 2011	39.73	40.11	38.98	40.04
2494	NYSE	CCI	Wed, Mar 23, 2011	37.80	39.07	37.80	38.98
2493	NYSE	CCI	Tue, Mar 22, 2011	37.53	38.41	37.47	37.98
2492	NYSE	CCI	Mon, Mar 21, 2011	37.37	37.73	36.38	37.37
2491	NYSE	CCI	Fri, Mar 18, 2011	40.13	40.14	39.04	39.16
2490	NYSE	CCI	Thu, Mar 17, 2011	39.42	39.92	38.98	39.88
2489	NYSE	CCI	Wed, Mar 16, 2011	39.00	39.74	38.71	38.89
2488	NYSE	CCI	Tue, Mar 15, 2011	38.62	39.26	38.61	39.00
2487	NYSE	CCI	Mon, Mar 14, 2011	39.10	39.34	39.01	39.23
2486	NYSE	CCI	Fri, Mar 11, 2011	39.19	39.60	38.73	39.39
2485	NYSE	CCI	Thu, Mar 10, 2011	39.64	39.81	38.69	38.74
2484	NYSE	CCI	Wed, Mar 9, 2011	39.95	40.30	39.86	40.11
2483	NYSE	CCI	Tue, Mar 8, 2011	40.50	40.50	38.77	40.04
2482	NYSE	CCI	Mon, Mar 7, 2011	41.08	41.41	40.58	40.76
2481	NYSE	CCI	Fri, Mar 4, 2011	41.19	41.20	40.62	40.93
2480	NYSE	CCI	Thu, Mar 3, 2011	41.05	41.34	40.79	41.14
2479	NYSE	CCI	Wed, Mar 2, 2011	40.93	41.46	40.51	40.68
2478	NYSE	CCI	Tue, Mar 1, 2011	42.40	42.40	40.75	40.87
2477	NYSE	CCI	Mon, Feb 28, 2011	42.68	42.90	41.89	42.15
2476	NYSE	CCI	Fri, Feb 25, 2011	41.99	42.87	41.87	42.67
2475	NYSE	CCI	Thu, Feb 24, 2011	41.71	41.97	41.50	41.86
2474	NYSE	CCI	Wed, Feb 23, 2011	43.01	43.13	41.51	41.85
2473	NYSE	CCI	Tue, Feb 22, 2011	43.46	43.86	42.68	42.87
2472	NYSE	CCI	Fri, Feb 18, 2011	44.13	44.23	43.63	43.78
2471	NYSE	CCI	Thu, Feb 17, 2011	45.08	45.11	44.04	44.22
2470	NYSE	CCI	Wed, Feb 16, 2011	45.72	45.94	45.01	45.19
2469	NYSE	CCI	Tue, Feb 15, 2011	46.20	46.20	45.39	45.50
2468	NYSE	CCI	Mon, Feb 14, 2011	45.86	46.27	45.77	46.17
2467	NYSE	CCI	Fri, Feb 11, 2011	45.05	45.98	45.05	45.97
2466	NYSE	CCI	Thu, Feb 10, 2011	44.81	45.52	44.64	45.36
2465	NYSE	CCI	Wed, Feb 9, 2011	44.92	45.08	44.64	44.94
2464	NYSE	CCI	Tue, Feb 8, 2011	44.56	45.18	44.44	45.11
2463	NYSE	CCI	Mon, Feb 7, 2011	44.94	45.08	44.33	44.40
2462	NYSE	CCI	Fri, Feb 4, 2011	43.83	45.01	43.83	44.90
2461	NYSE	CCI	Thu, Feb 3, 2011	43.37	44.04	43.25	44.00
2460	NYSE	CCI	Wed, Feb 2, 2011	43.13	43.66	42.88	43.50
2459	NYSE	CCI	Tue, Feb 1, 2011	42.52	43.33	42.40	43.21
2458	NYSE	CCI	Mon, Jan 31, 2011	42.87	43.00	41.96	42.17
2457	NYSE	CCI	Fri, Jan 28, 2011	43.90	44.08	42.93	43.05
2456	NYSE	CCI	Thu, Jan 27, 2011	43.95	44.02	43.04	43.86
2455	NYSE	CCI	Wed, Jan 26, 2011	42.93	44.03	42.93	43.64
2454	NYSE	CCI	Tue, Jan 25, 2011	42.20	42.97	41.85	42.93
2453	NYSE	CCI	Mon, Jan 24, 2011	41.81	42.54	41.59	42.49
2452	NYSE	CCI	Fri, Jan 21, 2011	42.37	42.50	41.72	41.82
2451	NYSE	CCI	Thu, Jan 20, 2011	41.36	42.50	41.07	42.18
2450	NYSE	CCI	Wed, Jan 19, 2011	41.88	41.90	41.27	41.57
2449	NYSE	CCI	Tue, Jan 18, 2011	40.83	42.13	40.74	42.04
2448	NYSE	CCI	Fri, Jan 14, 2011	42.03	42.16	40.61	40.73
2447	NYSE	CCI	Thu, Jan 13, 2011	42.34	42.45	41.70	41.92
2446	NYSE	CCI	Wed, Jan 12, 2011	42.57	42.63	42.00	42.09
2445	NYSE	CCI	Tue, Jan 11, 2011	42.68	43.00	41.95	42.36
2444	NYSE	CCI	Mon, Jan 10, 2011	42.47	42.80	42.24	42.57
2443	NYSE	CCI	Fri, Jan 7, 2011	42.22	42.79	42.12	42.60
2442	NYSE	CCI	Thu, Jan 6, 2011	43.12	43.18	42.05	42.14
2441	NYSE	CCI	Wed, Jan 5, 2011	42.94	43.30	42.90	42.90
2440	NYSE	CCI	Tue, Jan 4, 2011	43.53	44.04	43.31	43.35
2439	NYSE	CCI	Mon, Jan 3, 2011	43.90	43.98	43.23	43.42
2438	NYSE	CCI	Fri, Dec 31, 2010	43.49	43.83	43.19	43.83
2437	NYSE	CCI	Thu, Dec 30, 2010	43.02	43.84	43.02	43.45
2436	NYSE	CCI	Wed, Dec 29, 2010	42.97	43.06	42.78	42.98
2435	NYSE	CCI	Tue, Dec 28, 2010	43.04	43.30	42.78	42.85
2434	NYSE	CCI	Mon, Dec 27, 2010	42.48	43.10	42.28	42.99
2433	NYSE	CCI	Thu, Dec 23, 2010	42.57	42.75	42.14	42.49
2432	NYSE	CCI	Wed, Dec 22, 2010	42.97	43.02	42.46	42.61
2431	NYSE	CCI	Tue, Dec 21, 2010	42.95	43.02	42.49	42.88
2430	NYSE	CCI	Mon, Dec 20, 2010	41.85	42.99	41.85	42.72
2429	NYSE	CCI	Fri, Dec 17, 2010	41.89	41.99	41.49	41.69
2428	NYSE	CCI	Thu, Dec 16, 2010	42.11	42.21	41.26	41.96
2427	NYSE	CCI	Wed, Dec 15, 2010	42.20	42.41	41.93	42.11
2426	NYSE	CCI	Tue, Dec 14, 2010	41.95	42.39	41.92	42.39
2425	NYSE	CCI	Mon, Dec 13, 2010	42.32	42.59	41.88	41.95
2424	NYSE	CCI	Fri, Dec 10, 2010	42.21	42.44	41.99	42.29
2423	NYSE	CCI	Thu, Dec 9, 2010	42.50	42.74	41.90	42.18
2422	NYSE	CCI	Wed, Dec 8, 2010	43.11	43.15	42.18	42.39
2421	NYSE	CCI	Tue, Dec 7, 2010	43.14	43.38	42.94	43.00
2420	NYSE	CCI	Mon, Dec 6, 2010	42.33	42.83	42.30	42.75
2419	NYSE	CCI	Fri, Dec 3, 2010	42.63	42.64	41.99	42.28
2418	NYSE	CCI	Thu, Dec 2, 2010	42.24	43.00	42.20	42.68
2417	NYSE	CCI	Wed, Dec 1, 2010	42.02	42.30	41.80	41.98
2416	NYSE	CCI	Tue, Nov 30, 2010	41.31	41.68	41.26	41.54
2415	NYSE	CCI	Mon, Nov 29, 2010	41.99	42.10	41.32	41.62
2414	NYSE	CCI	Fri, Nov 26, 2010	42.03	42.40	41.85	42.19
2413	NYSE	CCI	Wed, Nov 24, 2010	41.73	42.47	41.59	42.37
2412	NYSE	CCI	Tue, Nov 23, 2010	42.07	42.07	41.45	41.66
2411	NYSE	CCI	Mon, Nov 22, 2010	42.39	42.55	42.11	42.35
2410	NYSE	CCI	Fri, Nov 19, 2010	42.31	43.00	42.07	42.70
2409	NYSE	CCI	Thu, Nov 18, 2010	41.79	42.41	41.73	42.33
2408	NYSE	CCI	Wed, Nov 17, 2010	41.66	41.95	41.31	41.50
2407	NYSE	CCI	Tue, Nov 16, 2010	41.95	42.13	41.50	41.63
2406	NYSE	CCI	Mon, Nov 15, 2010	42.31	42.56	42.05	42.11
2405	NYSE	CCI	Fri, Nov 12, 2010	42.62	42.75	42.08	42.42
2404	NYSE	CCI	Thu, Nov 11, 2010	41.84	42.69	41.76	42.69
2403	NYSE	CCI	Wed, Nov 10, 2010	41.54	42.67	41.54	42.06
2402	NYSE	CCI	Tue, Nov 9, 2010	42.80	43.00	41.53	41.68
2401	NYSE	CCI	Mon, Nov 8, 2010	42.91	43.06	42.57	42.58
2400	NYSE	CCI	Fri, Nov 5, 2010	43.05	43.13	41.94	42.95
2399	NYSE	CCI	Thu, Nov 4, 2010	43.63	43.65	43.21	43.36
2398	NYSE	CCI	Wed, Nov 3, 2010	43.46	43.55	42.87	43.30
2397	NYSE	CCI	Tue, Nov 2, 2010	43.43	43.63	42.97	43.29
2396	NYSE	CCI	Mon, Nov 1, 2010	43.25	43.27	42.94	43.27
2395	NYSE	CCI	Fri, Oct 29, 2010	42.52	43.32	42.37	43.12
2394	NYSE	CCI	Thu, Oct 28, 2010	42.66	43.30	42.26	42.64
2393	NYSE	CCI	Wed, Oct 27, 2010	42.73	42.74	41.95	42.13
2392	NYSE	CCI	Tue, Oct 26, 2010	42.39	43.05	41.99	42.74
2391	NYSE	CCI	Mon, Oct 25, 2010	42.74	42.99	42.56	42.58
2390	NYSE	CCI	Fri, Oct 22, 2010	42.21	42.61	42.21	42.56
2389	NYSE	CCI	Thu, Oct 21, 2010	42.44	42.61	41.74	42.23
2388	NYSE	CCI	Wed, Oct 20, 2010	41.79	42.47	41.68	42.35
2387	NYSE	CCI	Tue, Oct 19, 2010	41.67	42.02	41.10	41.67
2386	NYSE	CCI	Mon, Oct 18, 2010	42.49	42.56	42.00	42.11
2385	NYSE	CCI	Fri, Oct 15, 2010	43.14	43.14	42.25	42.42
2384	NYSE	CCI	Thu, Oct 14, 2010	42.42	42.98	42.16	42.88
2383	NYSE	CCI	Wed, Oct 13, 2010	42.10	42.53	41.94	42.45
2382	NYSE	CCI	Tue, Oct 12, 2010	42.19	42.19	41.34	41.83
2381	NYSE	CCI	Mon, Oct 11, 2010	42.68	42.75	42.10	42.15
2380	NYSE	CCI	Fri, Oct 8, 2010	42.93	42.93	42.27	42.54
2379	NYSE	CCI	Thu, Oct 7, 2010	43.50	43.81	42.91	43.08
2378	NYSE	CCI	Wed, Oct 6, 2010	43.97	44.27	43.10	43.31
2377	NYSE	CCI	Tue, Oct 5, 2010	43.97	44.29	43.80	44.06
2376	NYSE	CCI	Mon, Oct 4, 2010	44.11	44.34	43.53	43.61
2375	NYSE	CCI	Fri, Oct 1, 2010	42.98	44.45	42.98	44.11
2374	NYSE	CCI	Thu, Sep 30, 2010	44.40	44.46	44.04	44.15
2373	NYSE	CCI	Wed, Sep 29, 2010	43.70	44.20	43.49	44.08
2372	NYSE	CCI	Tue, Sep 28, 2010	43.22	43.87	42.87	43.84
2371	NYSE	CCI	Mon, Sep 27, 2010	43.28	43.48	43.05	43.13
2370	NYSE	CCI	Fri, Sep 24, 2010	42.95	43.64	42.28	43.40
2369	NYSE	CCI	Thu, Sep 23, 2010	42.49	42.91	42.19	42.56
2368	NYSE	CCI	Wed, Sep 22, 2010	42.96	43.23	42.58	42.71
2367	NYSE	CCI	Tue, Sep 21, 2010	42.41	43.18	42.09	43.03
2366	NYSE	CCI	Mon, Sep 20, 2010	42.02	42.50	41.98	42.38
2365	NYSE	CCI	Fri, Sep 17, 2010	41.88	42.07	41.52	41.81
2364	NYSE	CCI	Thu, Sep 16, 2010	42.67	42.70	41.57	41.64
2363	NYSE	CCI	Wed, Sep 15, 2010	42.16	42.84	41.94	42.70
2362	NYSE	CCI	Tue, Sep 14, 2010	42.33	42.56	42.05	42.24
2361	NYSE	CCI	Mon, Sep 13, 2010	42.86	42.93	42.20	42.53
2360	NYSE	CCI	Fri, Sep 10, 2010	42.23	42.49	41.98	42.40
2359	NYSE	CCI	Thu, Sep 9, 2010	42.82	43.02	41.97	42.10
2358	NYSE	CCI	Wed, Sep 8, 2010	41.12	42.92	41.12	42.55
2357	NYSE	CCI	Tue, Sep 7, 2010	41.97	42.51	41.66	42.44
2356	NYSE	CCI	Fri, Sep 3, 2010	41.38	42.16	41.20	42.04
2355	NYSE	CCI	Thu, Sep 2, 2010	41.06	41.30	40.69	40.93
2354	NYSE	CCI	Wed, Sep 1, 2010	41.52	41.71	40.80	41.03
2353	NYSE	CCI	Tue, Aug 31, 2010	40.41	41.19	40.23	41.12
2352	NYSE	CCI	Mon, Aug 30, 2010	40.87	41.35	40.48	40.50
2351	NYSE	CCI	Fri, Aug 27, 2010	40.75	41.27	40.18	41.09
2350	NYSE	CCI	Thu, Aug 26, 2010	41.05	41.54	40.32	40.43
2349	NYSE	CCI	Wed, Aug 25, 2010	40.20	41.01	40.13	41.01
2348	NYSE	CCI	Tue, Aug 24, 2010	40.43	40.59	40.05	40.34
2347	NYSE	CCI	Mon, Aug 23, 2010	40.69	41.08	40.67	40.77
2346	NYSE	CCI	Fri, Aug 20, 2010	40.31	40.63	40.02	40.60
2345	NYSE	CCI	Thu, Aug 19, 2010	40.65	40.86	40.28	40.61
2344	NYSE	CCI	Wed, Aug 18, 2010	39.80	41.04	39.56	40.88
2343	NYSE	CCI	Tue, Aug 17, 2010	39.75	40.07	39.65	39.91
2342	NYSE	CCI	Mon, Aug 16, 2010	38.59	39.41	38.59	39.38
2341	NYSE	CCI	Fri, Aug 13, 2010	38.70	39.16	38.59	38.76
2340	NYSE	CCI	Thu, Aug 12, 2010	38.21	39.09	38.21	38.78
2339	NYSE	CCI	Wed, Aug 11, 2010	39.52	39.62	38.83	38.95
2338	NYSE	CCI	Tue, Aug 10, 2010	39.99	40.49	39.60	40.37
2337	NYSE	CCI	Mon, Aug 9, 2010	40.85	40.91	40.38	40.50
2336	NYSE	CCI	Fri, Aug 6, 2010	40.54	41.44	40.24	40.54
2335	NYSE	CCI	Thu, Aug 5, 2010	40.89	41.23	40.79	41.10
2334	NYSE	CCI	Wed, Aug 4, 2010	40.86	41.12	40.62	40.99
2333	NYSE	CCI	Tue, Aug 3, 2010	40.74	41.03	40.52	40.76
2332	NYSE	CCI	Mon, Aug 2, 2010	39.97	40.93	39.75	40.87
2331	NYSE	CCI	Fri, Jul 30, 2010	39.18	39.73	38.56	39.51
2330	NYSE	CCI	Thu, Jul 29, 2010	38.60	39.26	38.04	39.19
2329	NYSE	CCI	Wed, Jul 28, 2010	38.75	39.46	38.75	38.99
2328	NYSE	CCI	Tue, Jul 27, 2010	39.18	39.43	38.47	38.97
2327	NYSE	CCI	Mon, Jul 26, 2010	39.68	39.68	39.08	39.15
2326	NYSE	CCI	Fri, Jul 23, 2010	38.64	39.56	38.18	39.56
2325	NYSE	CCI	Thu, Jul 22, 2010	38.97	39.13	38.45	38.84
2324	NYSE	CCI	Wed, Jul 21, 2010	38.88	38.96	37.91	38.43
2323	NYSE	CCI	Tue, Jul 20, 2010	36.90	38.65	36.72	38.65
2322	NYSE	CCI	Mon, Jul 19, 2010	36.67	36.73	36.01	36.45
2321	NYSE	CCI	Fri, Jul 16, 2010	37.65	37.82	36.35	36.47
2320	NYSE	CCI	Thu, Jul 15, 2010	38.17	38.29	37.60	37.95
2319	NYSE	CCI	Wed, Jul 14, 2010	38.16	38.49	37.76	38.25
2318	NYSE	CCI	Tue, Jul 13, 2010	37.81	38.37	37.77	38.31
2317	NYSE	CCI	Mon, Jul 12, 2010	37.82	37.92	37.22	37.46
2316	NYSE	CCI	Fri, Jul 9, 2010	38.51	38.85	37.94	38.02
2315	NYSE	CCI	Thu, Jul 8, 2010	38.00	38.66	37.89	38.55
2314	NYSE	CCI	Wed, Jul 7, 2010	36.93	37.90	36.93	37.80
2313	NYSE	CCI	Tue, Jul 6, 2010	37.38	37.81	36.65	36.89
2312	NYSE	CCI	Fri, Jul 2, 2010	37.05	37.36	36.57	36.80
2311	NYSE	CCI	Thu, Jul 1, 2010	37.20	37.60	36.20	36.96
2310	NYSE	CCI	Wed, Jun 30, 2010	37.82	38.05	37.14	37.26
2309	NYSE	CCI	Tue, Jun 29, 2010	38.22	38.50	37.65	37.86
2308	NYSE	CCI	Mon, Jun 28, 2010	38.64	39.44	38.59	38.92
2307	NYSE	CCI	Fri, Jun 25, 2010	38.17	38.75	38.09	38.65
2306	NYSE	CCI	Thu, Jun 24, 2010	38.98	39.07	38.20	38.27
2305	NYSE	CCI	Wed, Jun 23, 2010	38.63	39.47	38.56	39.09
2304	NYSE	CCI	Tue, Jun 22, 2010	39.18	39.45	38.57	38.67
2303	NYSE	CCI	Mon, Jun 21, 2010	39.55	40.00	38.92	38.98
2302	NYSE	CCI	Fri, Jun 18, 2010	39.31	39.42	38.95	39.25
2301	NYSE	CCI	Thu, Jun 17, 2010	39.61	39.65	39.09	39.31
2300	NYSE	CCI	Wed, Jun 16, 2010	39.33	39.73	39.24	39.64
2299	NYSE	CCI	Tue, Jun 15, 2010	39.13	39.64	38.92	39.60
2298	NYSE	CCI	Mon, Jun 14, 2010	39.24	39.99	38.98	39.16
2297	NYSE	CCI	Fri, Jun 11, 2010	37.48	39.14	37.34	39.14
2296	NYSE	CCI	Thu, Jun 10, 2010	36.62	37.93	36.61	37.72
2295	NYSE	CCI	Wed, Jun 9, 2010	35.90	36.61	35.61	36.05
2294	NYSE	CCI	Tue, Jun 8, 2010	35.83	36.10	35.13	35.57
2293	NYSE	CCI	Mon, Jun 7, 2010	36.14	36.72	35.79	35.84
2292	NYSE	CCI	Fri, Jun 4, 2010	36.91	37.54	36.09	36.11
2291	NYSE	CCI	Thu, Jun 3, 2010	37.04	37.80	36.84	37.73
2290	NYSE	CCI	Wed, Jun 2, 2010	36.29	36.92	35.98	36.91
2289	NYSE	CCI	Tue, Jun 1, 2010	36.75	37.47	35.94	35.94
2288	NYSE	CCI	Fri, May 28, 2010	37.45	37.95	36.80	37.03
2287	NYSE	CCI	Thu, May 27, 2010	36.80	37.57	36.45	37.57
2286	NYSE	CCI	Wed, May 26, 2010	36.50	37.00	36.10	36.22
2285	NYSE	CCI	Tue, May 25, 2010	34.71	36.39	34.71	36.33
2284	NYSE	CCI	Mon, May 24, 2010	35.90	36.29	35.71	35.71
2283	NYSE	CCI	Fri, May 21, 2010	34.28	36.05	34.25	36.03
2282	NYSE	CCI	Thu, May 20, 2010	35.05	35.54	34.43	34.82
2281	NYSE	CCI	Wed, May 19, 2010	35.86	36.11	35.20	36.00
2280	NYSE	CCI	Tue, May 18, 2010	37.09	37.12	35.92	36.11
2279	NYSE	CCI	Mon, May 17, 2010	36.66	36.98	35.91	36.67
2278	NYSE	CCI	Fri, May 14, 2010	36.96	37.13	36.27	36.52
2277	NYSE	CCI	Thu, May 13, 2010	37.66	37.83	37.08	37.14
2276	NYSE	CCI	Wed, May 12, 2010	36.92	37.76	36.83	37.76
2275	NYSE	CCI	Tue, May 11, 2010	37.34	37.46	36.65	36.81
2274	NYSE	CCI	Mon, May 10, 2010	36.82	37.36	36.45	37.34
2273	NYSE	CCI	Fri, May 7, 2010	36.22	36.84	35.14	35.80
2272	NYSE	CCI	Thu, May 6, 2010	37.12	38.00	35.34	36.57
2271	NYSE	CCI	Wed, May 5, 2010	37.18	37.64	36.70	37.26
2270	NYSE	CCI	Tue, May 4, 2010	37.94	38.07	37.37	37.52
2269	NYSE	CCI	Mon, May 3, 2010	37.90	38.43	37.82	38.41
2268	NYSE	CCI	Fri, Apr 30, 2010	38.26	38.58	37.81	37.85
2267	NYSE	CCI	Thu, Apr 29, 2010	38.72	39.00	37.85	38.34
2266	NYSE	CCI	Wed, Apr 28, 2010	38.10	38.31	37.27	37.52
2265	NYSE	CCI	Tue, Apr 27, 2010	38.11	38.38	37.69	37.72
2264	NYSE	CCI	Mon, Apr 26, 2010	38.28	38.79	38.12	38.18
2263	NYSE	CCI	Fri, Apr 23, 2010	38.11	38.60	37.93	38.41
2262	NYSE	CCI	Thu, Apr 22, 2010	38.12	38.31	37.75	38.21
2261	NYSE	CCI	Wed, Apr 21, 2010	38.39	38.58	38.06	38.27
2260	NYSE	CCI	Tue, Apr 20, 2010	37.84	38.56	37.64	38.39
2259	NYSE	CCI	Mon, Apr 19, 2010	37.34	37.80	36.90	37.50
2258	NYSE	CCI	Fri, Apr 16, 2010	37.29	37.57	36.87	37.46
2257	NYSE	CCI	Thu, Apr 15, 2010	37.14	37.63	36.97	37.52
2256	NYSE	CCI	Wed, Apr 14, 2010	37.71	37.71	36.97	37.32
2255	NYSE	CCI	Tue, Apr 13, 2010	37.50	37.98	36.69	37.62
2254	NYSE	CCI	Mon, Apr 12, 2010	37.60	37.99	37.33	37.59
2253	NYSE	CCI	Fri, Apr 9, 2010	37.75	37.90	37.25	37.57
2252	NYSE	CCI	Thu, Apr 8, 2010	37.17	37.69	36.97	37.62
2251	NYSE	CCI	Wed, Apr 7, 2010	37.47	37.56	36.96	37.22
2250	NYSE	CCI	Tue, Apr 6, 2010	38.41	38.48	37.46	37.58
2249	NYSE	CCI	Mon, Apr 5, 2010	38.44	38.76	38.36	38.63
2248	NYSE	CCI	Thu, Apr 1, 2010	38.41	38.99	38.04	38.37
2247	NYSE	CCI	Wed, Mar 31, 2010	38.31	38.73	38.09	38.23
2246	NYSE	CCI	Tue, Mar 30, 2010	37.62	38.51	37.59	38.31
2245	NYSE	CCI	Mon, Mar 29, 2010	37.27	38.27	37.14	37.68
2244	NYSE	CCI	Fri, Mar 26, 2010	37.08	37.39	36.46	37.04
2243	NYSE	CCI	Thu, Mar 25, 2010	38.49	38.73	36.78	36.88
2242	NYSE	CCI	Wed, Mar 24, 2010	38.62	39.05	38.32	38.37
2241	NYSE	CCI	Tue, Mar 23, 2010	38.70	39.00	38.55	38.71
2240	NYSE	CCI	Mon, Mar 22, 2010	38.18	38.79	37.89	38.62
2239	NYSE	CCI	Fri, Mar 19, 2010	38.54	39.00	38.39	38.39
2238	NYSE	CCI	Thu, Mar 18, 2010	39.03	39.10	38.36	38.56
2237	NYSE	CCI	Wed, Mar 17, 2010	39.65	39.85	39.05	39.10
2236	NYSE	CCI	Tue, Mar 16, 2010	38.81	39.96	38.81	39.80
2235	NYSE	CCI	Mon, Mar 15, 2010	39.33	39.52	38.42	38.80
2234	NYSE	CCI	Fri, Mar 12, 2010	39.81	39.81	39.18	39.28
2233	NYSE	CCI	Thu, Mar 11, 2010	39.40	39.53	39.18	39.44
2232	NYSE	CCI	Wed, Mar 10, 2010	39.40	39.63	39.16	39.46
2231	NYSE	CCI	Tue, Mar 9, 2010	38.22	39.68	38.22	39.29
2230	NYSE	CCI	Mon, Mar 8, 2010	38.32	39.11	38.22	38.47
2229	NYSE	CCI	Fri, Mar 5, 2010	39.07	39.48	38.94	39.40
2228	NYSE	CCI	Thu, Mar 4, 2010	38.68	38.99	38.51	38.92
2227	NYSE	CCI	Wed, Mar 3, 2010	38.45	39.06	38.14	38.56
2226	NYSE	CCI	Tue, Mar 2, 2010	38.20	38.66	38.20	38.32
2225	NYSE	CCI	Mon, Mar 1, 2010	37.81	38.43	37.81	38.17
2224	NYSE	CCI	Fri, Feb 26, 2010	37.85	37.98	37.46	37.80
2223	NYSE	CCI	Thu, Feb 25, 2010	37.43	38.00	37.08	37.85
2222	NYSE	CCI	Wed, Feb 24, 2010	37.14	37.91	36.93	37.85
2221	NYSE	CCI	Tue, Feb 23, 2010	38.21	38.21	36.80	37.16
2220	NYSE	CCI	Mon, Feb 22, 2010	38.56	38.57	38.00	38.29
2219	NYSE	CCI	Fri, Feb 19, 2010	38.53	39.03	38.39	38.62
2218	NYSE	CCI	Thu, Feb 18, 2010	38.45	38.60	38.21	38.49
2217	NYSE	CCI	Wed, Feb 17, 2010	37.97	38.70	37.86	38.40
2216	NYSE	CCI	Tue, Feb 16, 2010	37.50	38.00	37.45	37.98
2215	NYSE	CCI	Fri, Feb 12, 2010	36.47	37.35	36.38	37.33
2214	NYSE	CCI	Thu, Feb 11, 2010	35.79	37.08	35.50	36.98
2213	NYSE	CCI	Wed, Feb 10, 2010	35.85	36.03	35.26	35.97
2212	NYSE	CCI	Tue, Feb 9, 2010	36.13	36.49	35.54	35.87
2211	NYSE	CCI	Mon, Feb 8, 2010	35.36	36.21	34.98	35.66
2210	NYSE	CCI	Fri, Feb 5, 2010	35.46	35.69	34.12	35.28
2209	NYSE	CCI	Thu, Feb 4, 2010	36.51	36.51	35.29	35.59
2208	NYSE	CCI	Wed, Feb 3, 2010	36.96	37.39	36.59	36.79
2207	NYSE	CCI	Tue, Feb 2, 2010	37.53	37.53	36.86	37.30
2206	NYSE	CCI	Mon, Feb 1, 2010	37.13	37.44	36.81	37.27
2205	NYSE	CCI	Fri, Jan 29, 2010	37.21	37.50	36.70	36.94
2204	NYSE	CCI	Thu, Jan 28, 2010	37.20	37.42	36.01	37.17
2203	NYSE	CCI	Wed, Jan 27, 2010	37.28	38.26	37.01	38.25
2202	NYSE	CCI	Tue, Jan 26, 2010	37.91	37.98	37.41	37.44
2201	NYSE	CCI	Mon, Jan 25, 2010	37.69	38.55	37.48	38.05
2200	NYSE	CCI	Fri, Jan 22, 2010	38.41	39.37	37.20	37.35
2199	NYSE	CCI	Thu, Jan 21, 2010	39.19	39.19	38.14	38.43
2198	NYSE	CCI	Wed, Jan 20, 2010	38.58	39.04	38.43	38.96
2197	NYSE	CCI	Tue, Jan 19, 2010	38.64	38.95	38.61	38.83
2196	NYSE	CCI	Fri, Jan 15, 2010	39.61	39.61	38.58	38.69
2195	NYSE	CCI	Thu, Jan 14, 2010	38.57	38.71	38.40	38.61
2194	NYSE	CCI	Wed, Jan 13, 2010	38.26	38.80	38.26	38.67
2193	NYSE	CCI	Tue, Jan 12, 2010	38.82	38.88	38.05	38.25
2192	NYSE	CCI	Mon, Jan 11, 2010	39.28	39.50	38.93	38.97
2191	NYSE	CCI	Fri, Jan 8, 2010	38.78	39.14	38.30	38.96
2190	NYSE	CCI	Thu, Jan 7, 2010	39.45	39.45	38.61	38.77
2189	NYSE	CCI	Wed, Jan 6, 2010	39.53	39.85	39.12	39.42
2188	NYSE	CCI	Tue, Jan 5, 2010	39.76	40.49	39.63	39.99
2187	NYSE	CCI	Mon, Jan 4, 2010	39.41	40.15	39.33	39.61
2186	NYSE	CCI	Thu, Dec 31, 2009	39.46	39.54	38.99	39.04
2185	NYSE	CCI	Wed, Dec 30, 2009	39.45	39.80	39.25	39.47
2184	NYSE	CCI	Tue, Dec 29, 2009	39.88	40.00	39.63	39.75
2183	NYSE	CCI	Mon, Dec 28, 2009	39.84	39.99	39.60	39.71
2182	NYSE	CCI	Thu, Dec 24, 2009	39.08	39.90	39.08	39.79
2181	NYSE	CCI	Wed, Dec 23, 2009	39.30	39.45	38.90	39.25
2180	NYSE	CCI	Tue, Dec 22, 2009	38.87	39.10	38.64	39.08
2179	NYSE	CCI	Mon, Dec 21, 2009	38.51	38.91	38.29	38.85
2178	NYSE	CCI	Fri, Dec 18, 2009	37.89	38.35	37.66	38.29
2177	NYSE	CCI	Thu, Dec 17, 2009	36.67	37.86	36.36	37.51
2176	NYSE	CCI	Wed, Dec 16, 2009	36.92	37.27	36.54	36.67
2175	NYSE	CCI	Tue, Dec 15, 2009	36.77	37.10	36.57	36.80
2174	NYSE	CCI	Mon, Dec 14, 2009	36.31	36.83	36.24	36.74
2173	NYSE	CCI	Fri, Dec 11, 2009	36.25	36.25	35.32	35.98
2172	NYSE	CCI	Thu, Dec 10, 2009	35.47	36.32	35.47	35.98
2171	NYSE	CCI	Wed, Dec 9, 2009	35.73	35.83	34.66	35.20
2170	NYSE	CCI	Tue, Dec 8, 2009	36.37	36.37	35.47	35.54
2169	NYSE	CCI	Mon, Dec 7, 2009	36.71	37.01	35.97	36.43
2168	NYSE	CCI	Fri, Dec 4, 2009	37.43	37.77	36.39	36.89
2167	NYSE	CCI	Thu, Dec 3, 2009	36.63	37.73	36.63	36.67
2166	NYSE	CCI	Wed, Dec 2, 2009	36.99	37.66	36.99	37.11
2165	NYSE	CCI	Tue, Dec 1, 2009	36.83	37.25	36.66	37.00
2164	NYSE	CCI	Mon, Nov 30, 2009	36.39	36.70	36.18	36.69
2163	NYSE	CCI	Fri, Nov 27, 2009	35.74	36.77	35.54	36.46
2162	NYSE	CCI	Wed, Nov 25, 2009	37.03	37.32	36.73	37.00
2161	NYSE	CCI	Tue, Nov 24, 2009	37.25	37.49	36.51	37.01
2160	NYSE	CCI	Mon, Nov 23, 2009	37.90	38.89	37.31	37.66
2159	NYSE	CCI	Fri, Nov 20, 2009	36.74	37.63	36.43	37.45
2158	NYSE	CCI	Thu, Nov 19, 2009	36.86	37.12	36.41	36.99
2157	NYSE	CCI	Wed, Nov 18, 2009	37.69	37.70	36.80	37.35
2156	NYSE	CCI	Tue, Nov 17, 2009	37.04	37.94	36.73	37.80
2155	NYSE	CCI	Mon, Nov 16, 2009	37.00	37.59	36.85	37.11
2154	NYSE	CCI	Fri, Nov 13, 2009	36.33	36.98	35.39	36.63
2153	NYSE	CCI	Thu, Nov 12, 2009	36.56	36.67	35.85	36.15
2152	NYSE	CCI	Wed, Nov 11, 2009	35.44	36.66	35.44	36.54
2151	NYSE	CCI	Tue, Nov 10, 2009	34.82	35.11	34.51	34.96
2150	NYSE	CCI	Mon, Nov 9, 2009	33.95	35.00	33.86	34.98
2149	NYSE	CCI	Fri, Nov 6, 2009	32.65	33.72	32.58	33.53
2148	NYSE	CCI	Thu, Nov 5, 2009	33.41	33.41	32.43	32.88
2147	NYSE	CCI	Wed, Nov 4, 2009	32.38	34.27	31.92	31.96
2146	NYSE	CCI	Tue, Nov 3, 2009	29.66	31.62	29.50	31.59
2145	NYSE	CCI	Mon, Nov 2, 2009	30.48	30.65	29.47	30.03
2144	NYSE	CCI	Fri, Oct 30, 2009	30.82	31.02	30.06	30.22
2143	NYSE	CCI	Thu, Oct 29, 2009	30.76	31.44	30.76	31.04
2142	NYSE	CCI	Wed, Oct 28, 2009	31.00	31.41	30.51	30.55
2141	NYSE	CCI	Tue, Oct 27, 2009	31.96	32.27	31.16	31.20
2140	NYSE	CCI	Mon, Oct 26, 2009	32.40	33.01	31.63	31.91
2139	NYSE	CCI	Fri, Oct 23, 2009	33.21	33.28	32.10	32.27
2138	NYSE	CCI	Thu, Oct 22, 2009	33.07	33.70	32.77	32.96
2137	NYSE	CCI	Wed, Oct 21, 2009	33.78	34.35	33.02	33.11
2136	NYSE	CCI	Tue, Oct 20, 2009	34.41	35.00	33.45	33.84
2135	NYSE	CCI	Mon, Oct 19, 2009	33.91	34.50	33.71	34.44
2134	NYSE	CCI	Fri, Oct 16, 2009	34.22	34.23	33.64	33.66
2133	NYSE	CCI	Thu, Oct 15, 2009	32.15	34.44	32.11	34.40
2132	NYSE	CCI	Wed, Oct 14, 2009	32.41	32.83	32.24	32.50
2131	NYSE	CCI	Tue, Oct 13, 2009	32.10	32.20	31.74	31.90
2130	NYSE	CCI	Mon, Oct 12, 2009	31.77	32.25	31.68	31.95
2129	NYSE	CCI	Fri, Oct 9, 2009	30.88	31.47	30.88	31.46
2128	NYSE	CCI	Thu, Oct 8, 2009	31.64	31.71	31.06	31.06
2127	NYSE	CCI	Wed, Oct 7, 2009	31.25	31.39	30.92	31.35
2126	NYSE	CCI	Tue, Oct 6, 2009	30.50	31.97	30.50	31.43
2125	NYSE	CCI	Mon, Oct 5, 2009	30.77	31.17	30.55	31.02
2124	NYSE	CCI	Fri, Oct 2, 2009	30.02	30.94	29.64	30.49
2123	NYSE	CCI	Thu, Oct 1, 2009	31.17	31.17	30.21	30.30
2122	NYSE	CCI	Wed, Sep 30, 2009	31.34	31.75	30.63	31.36
2121	NYSE	CCI	Tue, Sep 29, 2009	31.46	31.76	31.16	31.29
2120	NYSE	CCI	Mon, Sep 28, 2009	31.18	31.65	31.01	31.64
2119	NYSE	CCI	Fri, Sep 25, 2009	30.79	31.26	30.64	31.11
2118	NYSE	CCI	Thu, Sep 24, 2009	31.74	31.82	30.63	31.12
2117	NYSE	CCI	Wed, Sep 23, 2009	32.04	32.32	31.45	31.66
2116	NYSE	CCI	Tue, Sep 22, 2009	31.64	32.24	31.51	31.88
2115	NYSE	CCI	Mon, Sep 21, 2009	30.81	31.62	30.50	31.44
2114	NYSE	CCI	Fri, Sep 18, 2009	30.74	30.98	30.05	30.95
2113	NYSE	CCI	Thu, Sep 17, 2009	30.51	30.87	30.20	30.42
2112	NYSE	CCI	Wed, Sep 16, 2009	30.17	30.83	29.95	30.52
2111	NYSE	CCI	Tue, Sep 15, 2009	29.35	29.91	29.13	29.80
2110	NYSE	CCI	Mon, Sep 14, 2009	29.68	29.68	28.82	29.24
2109	NYSE	CCI	Fri, Sep 11, 2009	29.33	29.90	29.18	29.75
2108	NYSE	CCI	Thu, Sep 10, 2009	28.80	29.08	28.46	29.08
2107	NYSE	CCI	Wed, Sep 9, 2009	28.12	28.73	28.05	28.71
2106	NYSE	CCI	Tue, Sep 8, 2009	27.97	28.39	27.83	28.33
2105	NYSE	CCI	Fri, Sep 4, 2009	27.06	28.05	26.71	27.83
2104	NYSE	CCI	Thu, Sep 3, 2009	26.22	27.04	26.10	26.94
2103	NYSE	CCI	Wed, Sep 2, 2009	25.80	26.52	25.79	26.13
2102	NYSE	CCI	Tue, Sep 1, 2009	26.62	27.03	25.97	26.07
2101	NYSE	CCI	Mon, Aug 31, 2009	27.32	27.34	26.69	26.86
2100	NYSE	CCI	Fri, Aug 28, 2009	28.15	28.50	27.51	27.63
2099	NYSE	CCI	Thu, Aug 27, 2009	28.49	28.49	27.69	27.94
2098	NYSE	CCI	Wed, Aug 26, 2009	28.42	28.79	28.12	28.21
2097	NYSE	CCI	Tue, Aug 25, 2009	28.50	29.16	28.38	28.47
2096	NYSE	CCI	Mon, Aug 24, 2009	29.09	29.12	28.36	28.50
2095	NYSE	CCI	Fri, Aug 21, 2009	28.71	29.08	28.45	28.92
2094	NYSE	CCI	Thu, Aug 20, 2009	27.87	28.54	27.73	28.51
2093	NYSE	CCI	Wed, Aug 19, 2009	27.16	27.97	27.01	27.94
2092	NYSE	CCI	Tue, Aug 18, 2009	26.67	27.75	26.51	27.63
2091	NYSE	CCI	Mon, Aug 17, 2009	26.97	27.09	26.58	26.60
2090	NYSE	CCI	Fri, Aug 14, 2009	28.01	28.01	27.35	27.60
2089	NYSE	CCI	Thu, Aug 13, 2009	27.35	28.18	27.20	28.08
2088	NYSE	CCI	Wed, Aug 12, 2009	27.19	27.65	26.92	27.08
2087	NYSE	CCI	Tue, Aug 11, 2009	27.38	27.69	26.99	27.01
2086	NYSE	CCI	Mon, Aug 10, 2009	28.00	28.24	27.43	27.49
2085	NYSE	CCI	Fri, Aug 7, 2009	28.40	28.95	27.99	28.11
2084	NYSE	CCI	Thu, Aug 6, 2009	29.12	29.24	27.98	28.18
2083	NYSE	CCI	Wed, Aug 5, 2009	29.84	29.99	28.55	28.87
2082	NYSE	CCI	Tue, Aug 4, 2009	28.87	29.65	28.71	29.28
2081	NYSE	CCI	Mon, Aug 3, 2009	29.17	29.23	28.66	28.94
2080	NYSE	CCI	Fri, Jul 31, 2009	29.09	29.57	28.71	28.74
2079	NYSE	CCI	Thu, Jul 30, 2009	27.43	29.43	27.43	29.09
2078	NYSE	CCI	Wed, Jul 29, 2009	27.12	27.27	26.53	27.06
2077	NYSE	CCI	Tue, Jul 28, 2009	26.85	27.53	26.63	27.47
2076	NYSE	CCI	Mon, Jul 27, 2009	27.65	27.65	26.75	27.16
2075	NYSE	CCI	Fri, Jul 24, 2009	27.52	27.60	27.07	27.38
2074	NYSE	CCI	Thu, Jul 23, 2009	27.27	27.87	27.05	27.70
2073	NYSE	CCI	Wed, Jul 22, 2009	26.77	27.43	26.60	26.99
2072	NYSE	CCI	Tue, Jul 21, 2009	26.47	27.05	26.39	26.96
2071	NYSE	CCI	Mon, Jul 20, 2009	25.44	26.25	25.38	26.18
2070	NYSE	CCI	Fri, Jul 17, 2009	25.55	25.56	25.09	25.42
2069	NYSE	CCI	Thu, Jul 16, 2009	25.42	25.69	25.02	25.60
2068	NYSE	CCI	Wed, Jul 15, 2009	24.42	25.42	24.35	25.33
2067	NYSE	CCI	Tue, Jul 14, 2009	24.25	24.49	23.91	24.26
2066	NYSE	CCI	Mon, Jul 13, 2009	23.80	24.17	23.55	24.17
2065	NYSE	CCI	Fri, Jul 10, 2009	23.84	24.12	23.36	23.77
2064	NYSE	CCI	Thu, Jul 9, 2009	23.47	24.13	23.19	23.80
2063	NYSE	CCI	Wed, Jul 8, 2009	23.09	23.36	22.73	23.29
2062	NYSE	CCI	Tue, Jul 7, 2009	23.53	23.59	22.78	23.12
2061	NYSE	CCI	Mon, Jul 6, 2009	24.35	24.39	23.18	23.41
2060	NYSE	CCI	Thu, Jul 2, 2009	23.78	24.59	23.67	24.40
2059	NYSE	CCI	Wed, Jul 1, 2009	23.94	24.53	23.94	24.31
2058	NYSE	CCI	Tue, Jun 30, 2009	24.15	24.25	23.67	24.02
2057	NYSE	CCI	Mon, Jun 29, 2009	23.64	24.59	23.64	24.14
2056	NYSE	CCI	Fri, Jun 26, 2009	23.89	24.99	23.65	24.55
2055	NYSE	CCI	Thu, Jun 25, 2009	23.17	23.99	23.04	23.96
2054	NYSE	CCI	Wed, Jun 24, 2009	22.42	23.60	22.39	23.37
2053	NYSE	CCI	Tue, Jun 23, 2009	21.81	22.21	21.49	22.07
2052	NYSE	CCI	Mon, Jun 22, 2009	22.28	22.30	21.71	21.84
2051	NYSE	CCI	Fri, Jun 19, 2009	22.49	22.81	22.28	22.50
2050	NYSE	CCI	Thu, Jun 18, 2009	22.19	22.57	22.01	22.33
2049	NYSE	CCI	Wed, Jun 17, 2009	22.31	22.62	21.88	22.25
2048	NYSE	CCI	Tue, Jun 16, 2009	22.64	23.04	22.24	22.33
2047	NYSE	CCI	Mon, Jun 15, 2009	22.98	22.98	22.43	22.57
2046	NYSE	CCI	Fri, Jun 12, 2009	22.15	23.34	22.15	23.21
2045	NYSE	CCI	Thu, Jun 11, 2009	22.15	22.59	22.00	22.42
2044	NYSE	CCI	Wed, Jun 10, 2009	23.50	23.50	22.04	22.23
2043	NYSE	CCI	Tue, Jun 9, 2009	22.52	23.21	22.34	23.16
2042	NYSE	CCI	Mon, Jun 8, 2009	22.90	22.90	22.12	22.42
2041	NYSE	CCI	Fri, Jun 5, 2009	23.25	23.43	22.60	23.06
2040	NYSE	CCI	Thu, Jun 4, 2009	23.27	23.27	22.50	22.88
2039	NYSE	CCI	Wed, Jun 3, 2009	24.00	24.00	22.72	22.99
2038	NYSE	CCI	Tue, Jun 2, 2009	24.41	24.88	23.88	24.33
2037	NYSE	CCI	Mon, Jun 1, 2009	24.52	24.94	24.33	24.70
2036	NYSE	CCI	Fri, May 29, 2009	24.61	24.83	24.15	24.26
2035	NYSE	CCI	Thu, May 28, 2009	24.17	24.57	23.60	24.49
2034	NYSE	CCI	Wed, May 27, 2009	23.31	24.12	23.16	23.70
2033	NYSE	CCI	Tue, May 26, 2009	22.49	23.47	22.26	23.34
2032	NYSE	CCI	Fri, May 22, 2009	22.71	22.89	22.19	22.63
2031	NYSE	CCI	Thu, May 21, 2009	22.76	22.99	22.38	22.66
2030	NYSE	CCI	Wed, May 20, 2009	23.42	23.79	23.12	23.26
2029	NYSE	CCI	Tue, May 19, 2009	23.36	23.59	23.01	23.11
2028	NYSE	CCI	Mon, May 18, 2009	22.21	23.50	22.16	23.42
2027	NYSE	CCI	Fri, May 15, 2009	22.19	22.50	21.79	21.90
2026	NYSE	CCI	Thu, May 14, 2009	22.10	22.68	21.69	22.38
2025	NYSE	CCI	Wed, May 13, 2009	22.28	22.89	21.79	21.97
2024	NYSE	CCI	Tue, May 12, 2009	23.52	23.81	22.48	22.95
2023	NYSE	CCI	Mon, May 11, 2009	22.58	23.75	22.58	23.41
2022	NYSE	CCI	Fri, May 8, 2009	23.53	23.79	22.84	23.17
2021	NYSE	CCI	Thu, May 7, 2009	24.45	24.53	22.99	23.24
2020	NYSE	CCI	Wed, May 6, 2009	24.54	24.72	23.81	24.43
2019	NYSE	CCI	Tue, May 5, 2009	24.07	24.53	23.14	24.21
2018	NYSE	CCI	Mon, May 4, 2009	24.08	24.66	23.35	24.07
2017	NYSE	CCI	Fri, May 1, 2009	24.74	24.92	23.90	24.14
2016	NYSE	CCI	Thu, Apr 30, 2009	24.97	27.23	22.88	24.52
2015	NYSE	CCI	Wed, Apr 29, 2009	22.76	24.00	22.55	23.61
2014	NYSE	CCI	Tue, Apr 28, 2009	22.77	23.00	22.24	22.34
2013	NYSE	CCI	Mon, Apr 27, 2009	23.03	23.59	22.70	23.18
2012	NYSE	CCI	Fri, Apr 24, 2009	22.74	23.62	22.60	23.34
2011	NYSE	CCI	Thu, Apr 23, 2009	22.54	22.95	22.05	22.66
2010	NYSE	CCI	Wed, Apr 22, 2009	22.39	23.30	22.26	22.71
2009	NYSE	CCI	Tue, Apr 21, 2009	22.28	22.81	22.25	22.77
2008	NYSE	CCI	Mon, Apr 20, 2009	23.21	23.71	22.34	22.47
2007	NYSE	CCI	Fri, Apr 17, 2009	24.24	24.30	23.73	23.77
2006	NYSE	CCI	Thu, Apr 16, 2009	24.69	24.82	23.74	24.24
2005	NYSE	CCI	Wed, Apr 15, 2009	23.23	24.55	23.04	24.48
2004	NYSE	CCI	Tue, Apr 14, 2009	24.80	24.80	23.34	23.50
2003	NYSE	CCI	Mon, Apr 13, 2009	24.53	25.06	24.35	24.89
2002	NYSE	CCI	Thu, Apr 9, 2009	24.49	25.22	24.43	25.11
2001	NYSE	CCI	Wed, Apr 8, 2009	23.70	24.10	23.45	24.04
2000	NYSE	CCI	Tue, Apr 7, 2009	23.24	23.95	23.01	23.50
1999	NYSE	CCI	Mon, Apr 6, 2009	23.46	23.92	22.82	23.85
1998	NYSE	CCI	Fri, Apr 3, 2009	23.00	24.90	22.91	24.01
1997	NYSE	CCI	Thu, Apr 2, 2009	21.83	23.56	21.64	23.13
1996	NYSE	CCI	Wed, Apr 1, 2009	20.21	21.28	19.96	21.09
1995	NYSE	CCI	Tue, Mar 31, 2009	20.75	20.87	20.41	20.41
1994	NYSE	CCI	Mon, Mar 30, 2009	21.00	21.28	20.31	20.53
1993	NYSE	CCI	Fri, Mar 27, 2009	21.08	21.75	20.82	21.57
1992	NYSE	CCI	Thu, Mar 26, 2009	21.31	21.99	21.15	21.61
1991	NYSE	CCI	Wed, Mar 25, 2009	21.26	21.78	20.50	21.37
1990	NYSE	CCI	Tue, Mar 24, 2009	20.85	21.70	20.85	20.98
1989	NYSE	CCI	Mon, Mar 23, 2009	19.96	21.10	19.65	21.10
1988	NYSE	CCI	Fri, Mar 20, 2009	20.12	20.32	19.30	19.45
1987	NYSE	CCI	Thu, Mar 19, 2009	20.23	20.42	19.71	20.05
1986	NYSE	CCI	Wed, Mar 18, 2009	19.69	20.32	19.06	20.09
1985	NYSE	CCI	Tue, Mar 17, 2009	18.97	19.81	18.84	19.57
1984	NYSE	CCI	Mon, Mar 16, 2009	20.34	20.61	19.19	19.26
1983	NYSE	CCI	Fri, Mar 13, 2009	20.47	20.47	19.32	20.23
1982	NYSE	CCI	Thu, Mar 12, 2009	18.62	20.30	18.40	20.19
1981	NYSE	CCI	Wed, Mar 11, 2009	18.60	19.67	18.56	19.40
1980	NYSE	CCI	Tue, Mar 10, 2009	16.86	18.54	16.79	18.48
1979	NYSE	CCI	Mon, Mar 9, 2009	16.39	17.08	16.39	16.71
1978	NYSE	CCI	Fri, Mar 6, 2009	17.03	17.03	16.44	16.74
1977	NYSE	CCI	Thu, Mar 5, 2009	16.68	16.99	16.39	16.51
1976	NYSE	CCI	Wed, Mar 4, 2009	16.33	17.47	16.21	17.14
1975	NYSE	CCI	Tue, Mar 3, 2009	16.54	16.70	15.40	15.84
1974	NYSE	CCI	Mon, Mar 2, 2009	16.98	17.32	16.24	16.39
1973	NYSE	CCI	Fri, Feb 27, 2009	17.05	17.89	16.81	17.54
1972	NYSE	CCI	Thu, Feb 26, 2009	18.28	18.75	17.53	17.70
1971	NYSE	CCI	Wed, Feb 25, 2009	16.50	18.25	15.88	17.76
1970	NYSE	CCI	Tue, Feb 24, 2009	15.94	16.91	15.50	16.80
1969	NYSE	CCI	Mon, Feb 23, 2009	16.84	16.99	15.83	15.90
1968	NYSE	CCI	Fri, Feb 20, 2009	15.45	17.03	15.45	16.83
1967	NYSE	CCI	Thu, Feb 19, 2009	17.22	17.22	15.74	15.99
1966	NYSE	CCI	Wed, Feb 18, 2009	17.84	17.84	16.22	16.80
1965	NYSE	CCI	Tue, Feb 17, 2009	18.49	18.67	17.31	17.51
1964	NYSE	CCI	Fri, Feb 13, 2009	19.17	19.78	19.10	19.17
1963	NYSE	CCI	Thu, Feb 12, 2009	18.70	19.44	18.57	19.39
1962	NYSE	CCI	Wed, Feb 11, 2009	19.13	19.51	18.90	19.33
1961	NYSE	CCI	Tue, Feb 10, 2009	20.00	20.51	18.82	18.98
1960	NYSE	CCI	Mon, Feb 9, 2009	20.32	20.47	19.69	20.21
1959	NYSE	CCI	Fri, Feb 6, 2009	20.31	20.64	19.85	20.51
1958	NYSE	CCI	Thu, Feb 5, 2009	19.69	20.26	19.40	20.02
1957	NYSE	CCI	Wed, Feb 4, 2009	20.38	21.15	19.72	19.96
1956	NYSE	CCI	Tue, Feb 3, 2009	19.52	20.60	19.23	20.52
1955	NYSE	CCI	Mon, Feb 2, 2009	19.45	19.54	18.78	19.31
1954	NYSE	CCI	Fri, Jan 30, 2009	19.84	20.33	19.23	19.52
1953	NYSE	CCI	Thu, Jan 29, 2009	20.39	20.44	19.85	19.95
1952	NYSE	CCI	Wed, Jan 28, 2009	19.67	20.79	19.67	20.68
1951	NYSE	CCI	Tue, Jan 27, 2009	19.99	20.20	18.69	19.59
1950	NYSE	CCI	Mon, Jan 26, 2009	19.58	20.23	19.42	19.71
1949	NYSE	CCI	Fri, Jan 23, 2009	19.09	19.86	18.39	19.65
1948	NYSE	CCI	Thu, Jan 22, 2009	18.29	20.35	18.29	20.00
1947	NYSE	CCI	Wed, Jan 21, 2009	17.50	18.72	16.97	18.72
1946	NYSE	CCI	Tue, Jan 20, 2009	18.66	18.66	16.96	17.02
1945	NYSE	CCI	Fri, Jan 16, 2009	18.43	18.99	17.89	18.70
1944	NYSE	CCI	Thu, Jan 15, 2009	18.41	18.46	17.00	18.10
1943	NYSE	CCI	Wed, Jan 14, 2009	18.86	18.87	17.78	18.25
1942	NYSE	CCI	Tue, Jan 13, 2009	19.18	19.65	18.59	19.18
1941	NYSE	CCI	Mon, Jan 12, 2009	19.86	19.95	18.82	19.12
1940	NYSE	CCI	Fri, Jan 9, 2009	20.27	20.80	19.57	20.07
1939	NYSE	CCI	Thu, Jan 8, 2009	19.63	20.21	18.82	20.00
1938	NYSE	CCI	Wed, Jan 7, 2009	19.50	20.14	18.87	19.83
1937	NYSE	CCI	Tue, Jan 6, 2009	19.25	20.04	18.85	19.69
1936	NYSE	CCI	Mon, Jan 5, 2009	18.46	19.68	18.08	19.59
1935	NYSE	CCI	Fri, Jan 2, 2009	17.47	18.54	16.94	18.43
1934	NYSE	CCI	Wed, Dec 31, 2008	17.02	17.89	16.84	17.58
1933	NYSE	CCI	Tue, Dec 30, 2008	16.37	17.11	16.26	17.01
1932	NYSE	CCI	Mon, Dec 29, 2008	16.92	16.92	16.07	16.37
1931	NYSE	CCI	Fri, Dec 26, 2008	16.54	17.07	16.22	16.98
1930	NYSE	CCI	Wed, Dec 24, 2008	16.75	16.79	16.28	16.50
1929	NYSE	CCI	Tue, Dec 23, 2008	16.99	17.38	16.46	16.74
1928	NYSE	CCI	Mon, Dec 22, 2008	17.46	17.73	16.38	16.94
1927	NYSE	CCI	Fri, Dec 19, 2008	18.04	18.12	17.25	17.46
1926	NYSE	CCI	Thu, Dec 18, 2008	17.51	18.43	17.37	17.76
1925	NYSE	CCI	Wed, Dec 17, 2008	17.28	18.30	17.17	18.07
1924	NYSE	CCI	Tue, Dec 16, 2008	17.42	18.26	16.40	17.61
1923	NYSE	CCI	Mon, Dec 15, 2008	17.88	17.92	16.57	17.01
1922	NYSE	CCI	Fri, Dec 12, 2008	16.96	18.24	16.96	17.67
1921	NYSE	CCI	Thu, Dec 11, 2008	18.42	19.25	17.60	17.87
1920	NYSE	CCI	Wed, Dec 10, 2008	18.87	19.42	18.19	18.83
1919	NYSE	CCI	Tue, Dec 9, 2008	17.92	19.38	17.50	18.92
1918	NYSE	CCI	Mon, Dec 8, 2008	17.96	18.62	17.02	18.18
1917	NYSE	CCI	Fri, Dec 5, 2008	15.40	17.67	14.92	17.52
1916	NYSE	CCI	Thu, Dec 4, 2008	15.30	16.18	14.80	15.41
1915	NYSE	CCI	Wed, Dec 3, 2008	13.77	15.69	13.39	15.35
1914	NYSE	CCI	Tue, Dec 2, 2008	12.99	14.25	12.73	14.19
1913	NYSE	CCI	Mon, Dec 1, 2008	13.98	13.98	12.73	12.75
1912	NYSE	CCI	Fri, Nov 28, 2008	13.95	14.18	13.43	14.07
1911	NYSE	CCI	Wed, Nov 26, 2008	12.49	14.24	12.10	13.92
1910	NYSE	CCI	Tue, Nov 25, 2008	12.63	13.10	11.97	12.92
1909	NYSE	CCI	Mon, Nov 24, 2008	10.45	12.16	10.07	12.03
1908	NYSE	CCI	Fri, Nov 21, 2008	10.92	11.13	8.75	10.19
1907	NYSE	CCI	Thu, Nov 20, 2008	12.32	12.32	10.44	10.65
1906	NYSE	CCI	Wed, Nov 19, 2008	13.11	13.37	12.16	12.32
1905	NYSE	CCI	Tue, Nov 18, 2008	14.00	14.17	12.53	13.11
1904	NYSE	CCI	Mon, Nov 17, 2008	13.79	14.69	13.57	13.92
1903	NYSE	CCI	Fri, Nov 14, 2008	13.38	14.85	13.07	14.06
1902	NYSE	CCI	Thu, Nov 13, 2008	13.32	14.05	12.65	13.56
1901	NYSE	CCI	Wed, Nov 12, 2008	16.14	16.31	12.10	13.32
1900	NYSE	CCI	Tue, Nov 11, 2008	16.98	17.05	16.12	16.12
1899	NYSE	CCI	Mon, Nov 10, 2008	17.30	18.07	16.85	17.07
1898	NYSE	CCI	Fri, Nov 7, 2008	17.50	18.33	16.97	17.28
1897	NYSE	CCI	Thu, Nov 6, 2008	20.78	20.93	17.15	17.53
1896	NYSE	CCI	Wed, Nov 5, 2008	22.38	22.76	20.62	20.75
1895	NYSE	CCI	Tue, Nov 4, 2008	22.16	23.21	21.81	22.44
1894	NYSE	CCI	Mon, Nov 3, 2008	21.41	21.79	20.98	21.78
1893	NYSE	CCI	Fri, Oct 31, 2008	20.86	21.61	20.27	21.17
1892	NYSE	CCI	Thu, Oct 30, 2008	20.65	21.50	20.06	21.09
1891	NYSE	CCI	Wed, Oct 29, 2008	19.19	20.34	18.91	19.67
1890	NYSE	CCI	Tue, Oct 28, 2008	17.81	19.49	17.48	19.49
1889	NYSE	CCI	Mon, Oct 27, 2008	17.60	18.60	17.53	17.62
1888	NYSE	CCI	Fri, Oct 24, 2008	17.62	18.47	15.96	18.11
1887	NYSE	CCI	Thu, Oct 23, 2008	20.03	20.25	18.05	19.21
1886	NYSE	CCI	Wed, Oct 22, 2008	20.00	20.40	19.53	20.03
1885	NYSE	CCI	Tue, Oct 21, 2008	22.24	22.57	21.43	21.53
1884	NYSE	CCI	Mon, Oct 20, 2008	22.47	22.77	21.66	22.77
1883	NYSE	CCI	Fri, Oct 17, 2008	19.94	22.80	19.54	22.16
1882	NYSE	CCI	Thu, Oct 16, 2008	19.94	20.48	19.00	20.15
1881	NYSE	CCI	Wed, Oct 15, 2008	21.21	21.48	19.50	19.51
1880	NYSE	CCI	Tue, Oct 14, 2008	22.59	23.91	21.43	21.43
1879	NYSE	CCI	Mon, Oct 13, 2008	19.52	22.12	19.24	21.65
1878	NYSE	CCI	Fri, Oct 10, 2008	19.02	19.70	16.97	18.50
1877	NYSE	CCI	Thu, Oct 9, 2008	21.51	22.47	19.13	20.10
1876	NYSE	CCI	Wed, Oct 8, 2008	21.06	22.18	19.97	21.40
1875	NYSE	CCI	Tue, Oct 7, 2008	23.84	24.74	21.89	22.02
1874	NYSE	CCI	Mon, Oct 6, 2008	24.21	24.70	21.82	23.33
1873	NYSE	CCI	Fri, Oct 3, 2008	25.41	26.71	24.65	25.02
1872	NYSE	CCI	Thu, Oct 2, 2008	27.96	28.13	24.84	25.23
1871	NYSE	CCI	Wed, Oct 1, 2008	28.45	28.75	27.83	28.27
1870	NYSE	CCI	Tue, Sep 30, 2008	27.57	29.25	27.24	28.97
1869	NYSE	CCI	Mon, Sep 29, 2008	30.85	30.89	26.37	27.17
1868	NYSE	CCI	Fri, Sep 26, 2008	30.82	31.62	30.56	31.47
1867	NYSE	CCI	Thu, Sep 25, 2008	31.00	32.29	30.52	31.67
1866	NYSE	CCI	Wed, Sep 24, 2008	31.01	31.02	30.30	30.70
1865	NYSE	CCI	Tue, Sep 23, 2008	32.73	32.84	30.51	31.23
1864	NYSE	CCI	Mon, Sep 22, 2008	35.36	35.36	32.37	32.78
1863	NYSE	CCI	Fri, Sep 19, 2008	33.71	38.00	32.34	35.25
1862	NYSE	CCI	Thu, Sep 18, 2008	31.48	32.26	27.54	31.94
1861	NYSE	CCI	Wed, Sep 17, 2008	32.80	33.16	30.99	31.03
1860	NYSE	CCI	Tue, Sep 16, 2008	32.04	33.60	31.73	33.52
1859	NYSE	CCI	Mon, Sep 15, 2008	33.49	33.81	32.70	32.78
1858	NYSE	CCI	Fri, Sep 12, 2008	33.38	34.29	33.31	34.09
1857	NYSE	CCI	Thu, Sep 11, 2008	33.65	34.02	33.06	33.82
1856	NYSE	CCI	Wed, Sep 10, 2008	35.17	35.36	33.94	34.04
1855	NYSE	CCI	Tue, Sep 9, 2008	36.25	36.54	34.53	34.86
1854	NYSE	CCI	Mon, Sep 8, 2008	35.95	36.02	35.15	35.94
1853	NYSE	CCI	Fri, Sep 5, 2008	35.00	35.24	34.13	35.12
1852	NYSE	CCI	Thu, Sep 4, 2008	36.38	36.41	35.05	35.41
1851	NYSE	CCI	Wed, Sep 3, 2008	37.40	37.60	36.44	36.70
1850	NYSE	CCI	Tue, Sep 2, 2008	38.00	38.11	37.16	37.42
1849	NYSE	CCI	Fri, Aug 29, 2008	37.71	37.71	37.03	37.40
1848	NYSE	CCI	Thu, Aug 28, 2008	37.08	38.06	36.95	37.88
1847	NYSE	CCI	Wed, Aug 27, 2008	36.50	37.05	36.19	36.93
1846	NYSE	CCI	Tue, Aug 26, 2008	37.01	37.15	36.08	36.39
1845	NYSE	CCI	Mon, Aug 25, 2008	37.80	37.80	36.69	36.92
1844	NYSE	CCI	Fri, Aug 22, 2008	37.95	38.19	37.76	37.94
1843	NYSE	CCI	Thu, Aug 21, 2008	37.17	37.83	37.11	37.65
1842	NYSE	CCI	Wed, Aug 20, 2008	37.30	37.87	37.30	37.51
1841	NYSE	CCI	Tue, Aug 19, 2008	37.53	37.53	36.96	37.20
1840	NYSE	CCI	Mon, Aug 18, 2008	38.26	38.39	37.55	37.83
1839	NYSE	CCI	Fri, Aug 15, 2008	37.87	38.20	37.65	38.07
1838	NYSE	CCI	Thu, Aug 14, 2008	37.20	37.90	37.20	37.77
1837	NYSE	CCI	Wed, Aug 13, 2008	37.59	37.59	37.13	37.43
1836	NYSE	CCI	Tue, Aug 12, 2008	37.52	37.76	37.34	37.48
1835	NYSE	CCI	Mon, Aug 11, 2008	36.76	37.93	36.73	37.56
1834	NYSE	CCI	Fri, Aug 8, 2008	36.29	37.27	35.88	36.99
1833	NYSE	CCI	Thu, Aug 7, 2008	36.80	37.10	36.00	36.16
1832	NYSE	CCI	Wed, Aug 6, 2008	36.67	37.27	36.29	37.22
1831	NYSE	CCI	Tue, Aug 5, 2008	36.81	36.81	36.11	36.57
1830	NYSE	CCI	Mon, Aug 4, 2008	37.47	37.65	36.08	36.45
1829	NYSE	CCI	Fri, Aug 1, 2008	38.45	38.48	37.18	37.42
1828	NYSE	CCI	Thu, Jul 31, 2008	38.73	38.79	38.02	38.20
1827	NYSE	CCI	Wed, Jul 30, 2008	37.78	38.91	37.71	38.85
1826	NYSE	CCI	Tue, Jul 29, 2008	37.05	37.58	36.86	37.42
1825	NYSE	CCI	Mon, Jul 28, 2008	37.25	37.42	36.59	36.77
1824	NYSE	CCI	Fri, Jul 25, 2008	37.52	38.00	36.40	37.25
1823	NYSE	CCI	Thu, Jul 24, 2008	36.22	36.50	35.50	35.64
1822	NYSE	CCI	Wed, Jul 23, 2008	35.57	37.37	35.31	36.03
1821	NYSE	CCI	Tue, Jul 22, 2008	35.07	35.39	34.45	35.33
1820	NYSE	CCI	Mon, Jul 21, 2008	35.69	36.08	35.30	35.43
1819	NYSE	CCI	Fri, Jul 18, 2008	35.79	36.06	35.24	35.43
1818	NYSE	CCI	Thu, Jul 17, 2008	35.94	36.83	35.50	35.91
1817	NYSE	CCI	Wed, Jul 16, 2008	35.17	36.02	34.90	36.01
1816	NYSE	CCI	Tue, Jul 15, 2008	35.13	35.95	34.39	35.32
1815	NYSE	CCI	Mon, Jul 14, 2008	36.43	36.53	35.26	35.58
1814	NYSE	CCI	Fri, Jul 11, 2008	35.99	36.32	35.11	35.99
1813	NYSE	CCI	Thu, Jul 10, 2008	36.44	36.93	35.82	36.59
1812	NYSE	CCI	Wed, Jul 9, 2008	36.88	37.54	36.26	36.38
1811	NYSE	CCI	Tue, Jul 8, 2008	36.07	36.89	35.78	36.82
1810	NYSE	CCI	Mon, Jul 7, 2008	36.76	37.04	35.47	36.03
1809	NYSE	CCI	Thu, Jul 3, 2008	37.10	38.19	36.43	36.69
1808	NYSE	CCI	Wed, Jul 2, 2008	37.90	38.06	36.05	36.20
1807	NYSE	CCI	Tue, Jul 1, 2008	38.30	38.33	36.77	37.71
1806	NYSE	CCI	Mon, Jun 30, 2008	38.83	39.28	38.68	38.73
1805	NYSE	CCI	Fri, Jun 27, 2008	38.95	39.77	38.37	38.83
1804	NYSE	CCI	Thu, Jun 26, 2008	39.75	40.05	39.00	39.00
1803	NYSE	CCI	Wed, Jun 25, 2008	40.21	41.27	40.21	40.31
1802	NYSE	CCI	Tue, Jun 24, 2008	40.79	40.79	39.76	40.29
1801	NYSE	CCI	Mon, Jun 23, 2008	41.31	41.49	40.52	40.75
1800	NYSE	CCI	Fri, Jun 20, 2008	42.17	42.17	41.30	41.40
1799	NYSE	CCI	Thu, Jun 19, 2008	42.06	42.51	41.78	42.47
1798	NYSE	CCI	Wed, Jun 18, 2008	42.30	42.30	41.50	42.02
1797	NYSE	CCI	Tue, Jun 17, 2008	42.09	42.82	41.82	42.36
1796	NYSE	CCI	Mon, Jun 16, 2008	41.14	42.28	40.86	41.99
1795	NYSE	CCI	Fri, Jun 13, 2008	40.67	41.48	40.59	41.35
1794	NYSE	CCI	Thu, Jun 12, 2008	40.74	41.30	40.20	40.48
1793	NYSE	CCI	Wed, Jun 11, 2008	41.72	41.73	40.40	40.52
1792	NYSE	CCI	Tue, Jun 10, 2008	40.52	42.10	40.26	41.73
1791	NYSE	CCI	Mon, Jun 9, 2008	40.10	40.82	39.62	40.54
1790	NYSE	CCI	Fri, Jun 6, 2008	40.51	40.54	39.37	39.78
1789	NYSE	CCI	Thu, Jun 5, 2008	41.05	41.51	39.85	41.41
1788	NYSE	CCI	Wed, Jun 4, 2008	40.13	41.17	39.90	40.83
1787	NYSE	CCI	Tue, Jun 3, 2008	41.82	42.19	41.00	41.40
1786	NYSE	CCI	Mon, Jun 2, 2008	42.34	42.39	41.53	41.80
1785	NYSE	CCI	Fri, May 30, 2008	41.74	42.66	41.74	42.49
1784	NYSE	CCI	Thu, May 29, 2008	41.29	41.94	41.29	41.66
1783	NYSE	CCI	Wed, May 28, 2008	41.30	41.73	40.91	41.55
1782	NYSE	CCI	Tue, May 27, 2008	41.00	41.70	40.77	41.35
1781	NYSE	CCI	Fri, May 23, 2008	40.88	41.04	40.54	40.88
1780	NYSE	CCI	Thu, May 22, 2008	41.39	41.53	40.62	40.96
1779	NYSE	CCI	Wed, May 21, 2008	42.63	42.63	40.98	41.49
1778	NYSE	CCI	Tue, May 20, 2008	42.50	42.50	41.85	42.32
1777	NYSE	CCI	Mon, May 19, 2008	42.69	43.24	42.36	42.70
1776	NYSE	CCI	Fri, May 16, 2008	41.64	42.80	41.60	42.62
1775	NYSE	CCI	Thu, May 15, 2008	42.36	42.36	41.59	42.21
1774	NYSE	CCI	Wed, May 14, 2008	41.39	42.48	41.39	42.20
1773	NYSE	CCI	Tue, May 13, 2008	41.06	41.38	40.72	41.38
1772	NYSE	CCI	Mon, May 12, 2008	40.46	41.21	40.12	41.07
1771	NYSE	CCI	Fri, May 9, 2008	40.39	41.10	40.22	40.51
1770	NYSE	CCI	Thu, May 8, 2008	41.05	41.08	40.23	40.63
1769	NYSE	CCI	Wed, May 7, 2008	39.81	41.35	39.72	40.61
1768	NYSE	CCI	Tue, May 6, 2008	38.73	39.65	38.65	39.35
1767	NYSE	CCI	Mon, May 5, 2008	39.37	39.44	38.00	39.02
1766	NYSE	CCI	Fri, May 2, 2008	39.75	40.00	39.12	39.44
1765	NYSE	CCI	Thu, May 1, 2008	38.58	39.40	38.43	39.37
1764	NYSE	CCI	Wed, Apr 30, 2008	39.18	39.45	38.67	38.85
1763	NYSE	CCI	Tue, Apr 29, 2008	39.17	39.19	38.55	38.75
1762	NYSE	CCI	Mon, Apr 28, 2008	39.45	39.75	39.14	39.15
1761	NYSE	CCI	Fri, Apr 25, 2008	38.79	39.31	38.37	39.20
1760	NYSE	CCI	Thu, Apr 24, 2008	38.02	39.54	38.02	38.92
1759	NYSE	CCI	Wed, Apr 23, 2008	39.16	39.86	38.77	39.00
1758	NYSE	CCI	Tue, Apr 22, 2008	39.49	39.53	38.42	38.99
1757	NYSE	CCI	Mon, Apr 21, 2008	38.46	39.49	38.46	39.46
1756	NYSE	CCI	Fri, Apr 18, 2008	38.39	39.23	38.31	38.83
1755	NYSE	CCI	Thu, Apr 17, 2008	37.71	38.18	37.29	37.94
1754	NYSE	CCI	Wed, Apr 16, 2008	37.07	38.15	37.07	37.99
1753	NYSE	CCI	Tue, Apr 15, 2008	36.85	37.19	36.43	37.07
1752	NYSE	CCI	Mon, Apr 14, 2008	36.24	37.07	35.92	36.50
1751	NYSE	CCI	Fri, Apr 11, 2008	39.04	39.04	36.25	36.43
1750	NYSE	CCI	Thu, Apr 10, 2008	36.86	37.00	35.94	36.53
1749	NYSE	CCI	Wed, Apr 9, 2008	37.60	37.88	36.80	37.04
1748	NYSE	CCI	Tue, Apr 8, 2008	37.01	37.90	37.00	37.71
1747	NYSE	CCI	Mon, Apr 7, 2008	37.44	37.81	36.92	37.09
1746	NYSE	CCI	Fri, Apr 4, 2008	37.21	37.82	36.95	37.39
1745	NYSE	CCI	Thu, Apr 3, 2008	36.32	37.76	36.05	37.26
1744	NYSE	CCI	Wed, Apr 2, 2008	35.54	37.01	35.32	36.42
1743	NYSE	CCI	Tue, Apr 1, 2008	34.77	35.53	34.69	35.27
1742	NYSE	CCI	Mon, Mar 31, 2008	34.63	34.69	33.96	34.49
1741	NYSE	CCI	Fri, Mar 28, 2008	35.17	35.29	34.17	34.51
1740	NYSE	CCI	Thu, Mar 27, 2008	35.91	35.98	34.94	35.05
1739	NYSE	CCI	Wed, Mar 26, 2008	35.21	36.17	35.21	35.72
1738	NYSE	CCI	Tue, Mar 25, 2008	34.80	35.46	34.41	35.25
1737	NYSE	CCI	Mon, Mar 24, 2008	33.51	35.31	33.51	34.73
1736	NYSE	CCI	Thu, Mar 20, 2008	33.42	33.68	32.84	33.51
1735	NYSE	CCI	Wed, Mar 19, 2008	34.14	34.47	33.42	33.42
1734	NYSE	CCI	Tue, Mar 18, 2008	33.41	34.56	33.27	33.90
1733	NYSE	CCI	Mon, Mar 17, 2008	33.76	34.13	32.56	33.36
1732	NYSE	CCI	Fri, Mar 14, 2008	35.51	35.84	34.10	34.45
1731	NYSE	CCI	Thu, Mar 13, 2008	34.10	35.61	34.05	35.35
1730	NYSE	CCI	Wed, Mar 12, 2008	34.95	35.03	34.32	34.59
1729	NYSE	CCI	Tue, Mar 11, 2008	34.36	35.03	33.82	34.99
1728	NYSE	CCI	Mon, Mar 10, 2008	34.79	34.90	33.72	34.00
1727	NYSE	CCI	Fri, Mar 7, 2008	34.93	35.76	34.43	35.03
1726	NYSE	CCI	Thu, Mar 6, 2008	35.34	35.72	35.10	35.35
1725	NYSE	CCI	Wed, Mar 5, 2008	35.28	36.45	35.28	35.75
1724	NYSE	CCI	Tue, Mar 4, 2008	35.60	35.60	34.53	35.28
1723	NYSE	CCI	Mon, Mar 3, 2008	36.14	36.19	35.34	35.85
1722	NYSE	CCI	Fri, Feb 29, 2008	36.89	36.89	35.68	36.09
1721	NYSE	CCI	Thu, Feb 28, 2008	37.15	38.29	36.94	37.07
1720	NYSE	CCI	Wed, Feb 27, 2008	37.40	37.90	37.24	37.42
1719	NYSE	CCI	Tue, Feb 26, 2008	36.90	38.26	36.60	37.91
1718	NYSE	CCI	Mon, Feb 25, 2008	37.00	37.15	36.25	37.03
1717	NYSE	CCI	Fri, Feb 22, 2008	36.03	37.00	36.03	37.00
1716	NYSE	CCI	Thu, Feb 21, 2008	36.88	36.88	35.97	36.09
1715	NYSE	CCI	Wed, Feb 20, 2008	35.77	37.07	35.54	36.62
1714	NYSE	CCI	Tue, Feb 19, 2008	35.80	36.33	35.72	36.11
1713	NYSE	CCI	Fri, Feb 15, 2008	34.85	35.55	34.52	35.36
1712	NYSE	CCI	Thu, Feb 14, 2008	36.74	36.74	34.69	34.96
1711	NYSE	CCI	Wed, Feb 13, 2008	35.18	35.65	34.62	35.11
1710	NYSE	CCI	Tue, Feb 12, 2008	34.79	35.79	34.58	34.99
1709	NYSE	CCI	Mon, Feb 11, 2008	33.77	35.02	33.71	34.75
1708	NYSE	CCI	Fri, Feb 8, 2008	33.13	34.38	33.01	33.90
1707	NYSE	CCI	Thu, Feb 7, 2008	34.45	34.57	32.73	33.21
1706	NYSE	CCI	Wed, Feb 6, 2008	35.90	35.99	34.71	34.80
1705	NYSE	CCI	Tue, Feb 5, 2008	35.79	36.06	34.88	35.11
1704	NYSE	CCI	Mon, Feb 4, 2008	37.31	37.31	36.30	36.56
1703	NYSE	CCI	Fri, Feb 1, 2008	36.13	37.06	36.07	37.00
1702	NYSE	CCI	Thu, Jan 31, 2008	34.65	36.47	34.54	36.06
1701	NYSE	CCI	Wed, Jan 30, 2008	36.20	36.20	35.08	35.24
1700	NYSE	CCI	Tue, Jan 29, 2008	34.31	36.16	34.24	35.81
1699	NYSE	CCI	Mon, Jan 28, 2008	34.23	34.32	33.36	34.24
1698	NYSE	CCI	Fri, Jan 25, 2008	34.50	34.97	33.76	34.03
1697	NYSE	CCI	Thu, Jan 24, 2008	33.06	34.49	33.06	34.31
1696	NYSE	CCI	Wed, Jan 23, 2008	33.30	33.45	30.35	33.17
1695	NYSE	CCI	Tue, Jan 22, 2008	32.59	33.84	31.96	33.53
1694	NYSE	CCI	Fri, Jan 18, 2008	36.20	36.20	33.55	34.02
1693	NYSE	CCI	Thu, Jan 17, 2008	36.74	36.99	35.70	35.94
1692	NYSE	CCI	Wed, Jan 16, 2008	37.00	37.17	35.87	36.15
1691	NYSE	CCI	Tue, Jan 15, 2008	37.06	37.72	36.32	37.09
1690	NYSE	CCI	Mon, Jan 14, 2008	37.40	37.69	36.96	37.05
1689	NYSE	CCI	Fri, Jan 11, 2008	38.20	38.20	36.74	37.37
1688	NYSE	CCI	Thu, Jan 10, 2008	38.81	39.13	38.02	38.30
1687	NYSE	CCI	Wed, Jan 9, 2008	38.00	38.60	37.37	38.49
1686	NYSE	CCI	Tue, Jan 8, 2008	38.41	39.46	37.99	38.03
1685	NYSE	CCI	Mon, Jan 7, 2008	38.90	38.99	37.49	38.34
1684	NYSE	CCI	Fri, Jan 4, 2008	39.16	39.23	38.21	38.63
1683	NYSE	CCI	Thu, Jan 3, 2008	40.11	40.13	38.89	39.25
1682	NYSE	CCI	Wed, Jan 2, 2008	41.20	41.67	39.80	40.12
1681	NYSE	CCI	Mon, Dec 31, 2007	41.49	41.85	40.73	41.60
1680	NYSE	CCI	Fri, Dec 28, 2007	41.72	41.72	41.00	41.53
1679	NYSE	CCI	Thu, Dec 27, 2007	41.85	42.00	41.00	41.10
1678	NYSE	CCI	Wed, Dec 26, 2007	41.04	42.09	41.04	41.99
1677	NYSE	CCI	Mon, Dec 24, 2007	41.51	41.51	40.79	41.09
1676	NYSE	CCI	Fri, Dec 21, 2007	40.99	41.28	40.73	41.16
1675	NYSE	CCI	Thu, Dec 20, 2007	39.70	40.55	39.70	40.53
1674	NYSE	CCI	Wed, Dec 19, 2007	39.37	39.79	38.79	39.70
1673	NYSE	CCI	Tue, Dec 18, 2007	38.03	39.35	38.03	39.17
1672	NYSE	CCI	Mon, Dec 17, 2007	38.80	38.80	37.92	38.02
1671	NYSE	CCI	Fri, Dec 14, 2007	38.83	39.10	38.54	38.82
1670	NYSE	CCI	Thu, Dec 13, 2007	39.20	39.20	38.01	38.88
1669	NYSE	CCI	Wed, Dec 12, 2007	40.97	41.00	38.44	39.16
1668	NYSE	CCI	Tue, Dec 11, 2007	41.65	41.93	39.83	40.22
1667	NYSE	CCI	Mon, Dec 10, 2007	42.08	42.46	41.63	41.70
1666	NYSE	CCI	Fri, Dec 7, 2007	40.57	42.38	40.57	42.05
1665	NYSE	CCI	Thu, Dec 6, 2007	40.93	41.42	40.04	40.77
1664	NYSE	CCI	Wed, Dec 5, 2007	41.21	41.60	40.89	41.31
1663	NYSE	CCI	Tue, Dec 4, 2007	42.00	42.00	40.14	40.69
1662	NYSE	CCI	Mon, Dec 3, 2007	42.05	43.16	41.78	42.75
1661	NYSE	CCI	Fri, Nov 30, 2007	41.97	42.00	41.47	41.95
1660	NYSE	CCI	Thu, Nov 29, 2007	40.92	41.46	40.80	41.29
1659	NYSE	CCI	Wed, Nov 28, 2007	40.56	41.60	40.38	40.91
1658	NYSE	CCI	Tue, Nov 27, 2007	41.24	41.30	40.34	40.56
1657	NYSE	CCI	Mon, Nov 26, 2007	41.03	41.97	40.80	40.86
1656	NYSE	CCI	Fri, Nov 23, 2007	41.08	41.21	40.69	41.13
1655	NYSE	CCI	Wed, Nov 21, 2007	41.18	41.31	40.36	40.70
1654	NYSE	CCI	Tue, Nov 20, 2007	41.00	42.05	40.26	41.38
1653	NYSE	CCI	Mon, Nov 19, 2007	41.00	41.29	40.54	41.02
1652	NYSE	CCI	Fri, Nov 16, 2007	40.48	41.22	40.25	41.17
1651	NYSE	CCI	Thu, Nov 15, 2007	40.16	41.11	39.75	40.62
1650	NYSE	CCI	Wed, Nov 14, 2007	39.31	40.51	39.27	40.30
1649	NYSE	CCI	Tue, Nov 13, 2007	37.55	39.72	37.39	39.26
1648	NYSE	CCI	Mon, Nov 12, 2007	36.97	37.58	36.11	36.93
1647	NYSE	CCI	Fri, Nov 9, 2007	38.96	38.96	36.42	36.86
1646	NYSE	CCI	Thu, Nov 8, 2007	38.85	39.12	37.88	38.99
1645	NYSE	CCI	Wed, Nov 7, 2007	40.15	40.15	38.68	38.75
1644	NYSE	CCI	Tue, Nov 6, 2007	40.75	40.75	39.46	40.30
1643	NYSE	CCI	Mon, Nov 5, 2007	39.77	40.97	39.63	40.34
1642	NYSE	CCI	Fri, Nov 2, 2007	40.21	40.77	39.88	40.55
1641	NYSE	CCI	Thu, Nov 1, 2007	40.90	41.24	39.53	39.95
1640	NYSE	CCI	Wed, Oct 31, 2007	39.50	41.20	38.99	41.07
1639	NYSE	CCI	Tue, Oct 30, 2007	40.90	41.99	39.93	41.32
1638	NYSE	CCI	Mon, Oct 29, 2007	41.56	41.68	41.07	41.07
1637	NYSE	CCI	Fri, Oct 26, 2007	41.10	41.75	40.95	41.20
1636	NYSE	CCI	Thu, Oct 25, 2007	40.47	41.00	40.21	40.99
1635	NYSE	CCI	Wed, Oct 24, 2007	39.87	40.44	39.00	40.44
1634	NYSE	CCI	Tue, Oct 23, 2007	39.96	40.15	39.42	40.11
1633	NYSE	CCI	Mon, Oct 22, 2007	38.00	39.39	38.00	39.31
1632	NYSE	CCI	Fri, Oct 19, 2007	38.46	39.10	38.06	38.35
1631	NYSE	CCI	Thu, Oct 18, 2007	38.65	39.15	38.53	38.62
1630	NYSE	CCI	Wed, Oct 17, 2007	38.45	39.06	38.00	39.06
1629	NYSE	CCI	Tue, Oct 16, 2007	38.23	38.42	37.91	38.03
1628	NYSE	CCI	Mon, Oct 15, 2007	39.00	39.00	38.06	38.41
1627	NYSE	CCI	Fri, Oct 12, 2007	38.86	39.17	38.67	39.00
1626	NYSE	CCI	Thu, Oct 11, 2007	39.22	39.58	38.30	38.89
1625	NYSE	CCI	Wed, Oct 10, 2007	38.97	39.26	38.77	39.05
1624	NYSE	CCI	Tue, Oct 9, 2007	38.79	39.37	38.78	39.00
1623	NYSE	CCI	Mon, Oct 8, 2007	38.90	39.03	37.70	38.71
1622	NYSE	CCI	Fri, Oct 5, 2007	40.20	40.40	38.57	38.90
1621	NYSE	CCI	Thu, Oct 4, 2007	39.06	39.93	39.01	39.74
1620	NYSE	CCI	Wed, Oct 3, 2007	39.96	39.96	39.02	39.03
1619	NYSE	CCI	Tue, Oct 2, 2007	40.46	40.52	39.74	39.97
1618	NYSE	CCI	Mon, Oct 1, 2007	40.84	41.44	40.63	40.78
1617	NYSE	CCI	Fri, Sep 28, 2007	41.08	41.69	40.37	40.63
1616	NYSE	CCI	Thu, Sep 27, 2007	39.82	41.03	39.60	40.89
1615	NYSE	CCI	Wed, Sep 26, 2007	38.98	39.55	38.77	39.46
1614	NYSE	CCI	Tue, Sep 25, 2007	38.78	39.37	38.60	38.94
1613	NYSE	CCI	Mon, Sep 24, 2007	38.91	39.88	38.91	39.15
1612	NYSE	CCI	Fri, Sep 21, 2007	38.63	39.23	38.60	38.99
1611	NYSE	CCI	Thu, Sep 20, 2007	38.56	38.93	38.27	38.57
1610	NYSE	CCI	Wed, Sep 19, 2007	39.11	39.51	38.42	38.57
1609	NYSE	CCI	Tue, Sep 18, 2007	37.96	39.14	37.82	39.14
1608	NYSE	CCI	Mon, Sep 17, 2007	37.68	38.43	37.53	37.76
1607	NYSE	CCI	Fri, Sep 14, 2007	37.29	37.86	37.12	37.86
1606	NYSE	CCI	Thu, Sep 13, 2007	37.15	37.57	37.00	37.49
1605	NYSE	CCI	Wed, Sep 12, 2007	36.94	37.25	36.82	36.84
1604	NYSE	CCI	Tue, Sep 11, 2007	35.67	37.09	35.55	36.99
1603	NYSE	CCI	Mon, Sep 10, 2007	35.72	35.93	35.05	35.59
1602	NYSE	CCI	Fri, Sep 7, 2007	36.03	36.13	35.16	35.76
1601	NYSE	CCI	Thu, Sep 6, 2007	36.21	36.75	36.16	36.31
1600	NYSE	CCI	Wed, Sep 5, 2007	36.59	36.59	36.01	36.25
1599	NYSE	CCI	Tue, Sep 4, 2007	36.97	37.09	36.33	36.83
1598	NYSE	CCI	Fri, Aug 31, 2007	36.63	37.04	36.19	36.76
1597	NYSE	CCI	Thu, Aug 30, 2007	36.40	36.83	35.97	36.03
1596	NYSE	CCI	Wed, Aug 29, 2007	36.09	36.73	35.81	36.54
1595	NYSE	CCI	Tue, Aug 28, 2007	36.91	36.92	35.88	35.89
1594	NYSE	CCI	Mon, Aug 27, 2007	37.01	37.25	36.77	37.03
1593	NYSE	CCI	Fri, Aug 24, 2007	36.76	37.34	36.65	37.21
1592	NYSE	CCI	Thu, Aug 23, 2007	37.23	37.62	36.38	36.52
1591	NYSE	CCI	Wed, Aug 22, 2007	36.25	37.36	36.09	37.22
1590	NYSE	CCI	Tue, Aug 21, 2007	36.06	36.26	35.75	36.11
1589	NYSE	CCI	Mon, Aug 20, 2007	36.44	36.61	35.86	36.34
1588	NYSE	CCI	Fri, Aug 17, 2007	36.00	36.59	35.52	36.43
1587	NYSE	CCI	Thu, Aug 16, 2007	35.01	35.59	33.40	35.08
1586	NYSE	CCI	Wed, Aug 15, 2007	36.70	36.97	35.35	35.54
1585	NYSE	CCI	Tue, Aug 14, 2007	38.16	38.33	36.73	36.81
1584	NYSE	CCI	Mon, Aug 13, 2007	37.10	39.51	37.10	38.10
1583	NYSE	CCI	Fri, Aug 10, 2007	37.09	39.24	37.09	37.99
1582	NYSE	CCI	Thu, Aug 9, 2007	38.95	39.65	38.20	38.99
1581	NYSE	CCI	Wed, Aug 8, 2007	38.33	40.63	36.55	39.30
1580	NYSE	CCI	Tue, Aug 7, 2007	36.90	37.71	36.46	37.44
1579	NYSE	CCI	Mon, Aug 6, 2007	37.16	37.16	35.68	36.89
1578	NYSE	CCI	Fri, Aug 3, 2007	37.34	38.50	36.66	36.75
1577	NYSE	CCI	Thu, Aug 2, 2007	35.98	37.80	35.88	37.54
1576	NYSE	CCI	Wed, Aug 1, 2007	36.15	36.20	34.40	35.71
1575	NYSE	CCI	Tue, Jul 31, 2007	36.99	37.40	35.91	36.25
1574	NYSE	CCI	Mon, Jul 30, 2007	36.19	36.67	35.54	36.63
1573	NYSE	CCI	Fri, Jul 27, 2007	36.00	36.59	35.50	35.51
1572	NYSE	CCI	Thu, Jul 26, 2007	36.01	36.83	35.39	36.05
1571	NYSE	CCI	Wed, Jul 25, 2007	38.10	38.41	37.00	37.07
1570	NYSE	CCI	Tue, Jul 24, 2007	37.80	38.47	37.51	37.87
1569	NYSE	CCI	Mon, Jul 23, 2007	38.40	38.50	37.72	37.95
1568	NYSE	CCI	Fri, Jul 20, 2007	38.42	38.81	37.99	38.18
1567	NYSE	CCI	Thu, Jul 19, 2007	38.19	38.70	38.09	38.57
1566	NYSE	CCI	Wed, Jul 18, 2007	38.00	38.13	37.65	38.10
1565	NYSE	CCI	Tue, Jul 17, 2007	38.19	38.62	38.00	38.27
1564	NYSE	CCI	Mon, Jul 16, 2007	37.98	38.37	37.64	38.04
1563	NYSE	CCI	Fri, Jul 13, 2007	38.22	38.22	37.82	37.99
1562	NYSE	CCI	Thu, Jul 12, 2007	37.72	38.08	37.45	38.00
1561	NYSE	CCI	Wed, Jul 11, 2007	36.87	37.48	36.69	37.40
1560	NYSE	CCI	Tue, Jul 10, 2007	36.84	37.19	36.79	36.87
1559	NYSE	CCI	Mon, Jul 9, 2007	37.27	37.48	36.96	37.20
1558	NYSE	CCI	Fri, Jul 6, 2007	36.66	37.44	36.66	37.35
1557	NYSE	CCI	Thu, Jul 5, 2007	36.90	37.05	36.72	36.87
1556	NYSE	CCI	Tue, Jul 3, 2007	37.00	37.33	36.83	36.99
1555	NYSE	CCI	Mon, Jul 2, 2007	36.30	37.00	36.29	36.90
1554	NYSE	CCI	Fri, Jun 29, 2007	36.15	36.50	35.60	36.27
1553	NYSE	CCI	Thu, Jun 28, 2007	34.85	36.13	34.75	35.83
1552	NYSE	CCI	Wed, Jun 27, 2007	33.96	35.00	33.74	35.00
1551	NYSE	CCI	Tue, Jun 26, 2007	34.43	34.44	33.95	34.08
1550	NYSE	CCI	Mon, Jun 25, 2007	34.82	34.87	34.34	34.43
1549	NYSE	CCI	Fri, Jun 22, 2007	34.86	35.14	34.56	34.93
1548	NYSE	CCI	Thu, Jun 21, 2007	35.10	35.13	34.82	34.95
1547	NYSE	CCI	Wed, Jun 20, 2007	35.82	36.19	35.32	35.32
1546	NYSE	CCI	Tue, Jun 19, 2007	36.19	36.37	35.81	35.96
1545	NYSE	CCI	Mon, Jun 18, 2007	36.00	36.78	35.99	36.37
1544	NYSE	CCI	Fri, Jun 15, 2007	35.19	35.61	35.10	35.35
1543	NYSE	CCI	Thu, Jun 14, 2007	35.00	35.48	34.91	35.16
1542	NYSE	CCI	Wed, Jun 13, 2007	35.27	35.45	35.00	35.10
1541	NYSE	CCI	Tue, Jun 12, 2007	35.46	35.50	35.19	35.24
1540	NYSE	CCI	Mon, Jun 11, 2007	35.63	35.81	35.33	35.50
1539	NYSE	CCI	Fri, Jun 8, 2007	35.48	35.78	35.20	35.63
1538	NYSE	CCI	Thu, Jun 7, 2007	36.59	36.70	35.68	35.84
1537	NYSE	CCI	Wed, Jun 6, 2007	37.26	37.27	36.61	36.73
1536	NYSE	CCI	Tue, Jun 5, 2007	37.12	37.69	37.12	37.47
1535	NYSE	CCI	Mon, Jun 4, 2007	37.30	37.46	37.24	37.35
1534	NYSE	CCI	Fri, Jun 1, 2007	36.99	37.32	36.86	37.32
1533	NYSE	CCI	Thu, May 31, 2007	36.49	37.00	36.36	36.82
1532	NYSE	CCI	Wed, May 30, 2007	35.51	36.44	35.44	36.41
1531	NYSE	CCI	Tue, May 29, 2007	35.39	35.86	35.29	35.78
1530	NYSE	CCI	Fri, May 25, 2007	35.50	35.70	35.32	35.44
1529	NYSE	CCI	Thu, May 24, 2007	35.87	36.09	35.03	35.29
1528	NYSE	CCI	Wed, May 23, 2007	35.99	36.25	35.95	36.08
1527	NYSE	CCI	Tue, May 22, 2007	36.14	36.23	35.75	35.87
1526	NYSE	CCI	Mon, May 21, 2007	35.82	36.33	35.77	36.31
1525	NYSE	CCI	Fri, May 18, 2007	35.64	35.91	35.46	35.63
1524	NYSE	CCI	Thu, May 17, 2007	35.86	35.92	35.59	35.59
1523	NYSE	CCI	Wed, May 16, 2007	35.75	36.00	35.45	35.96
1522	NYSE	CCI	Tue, May 15, 2007	35.51	36.00	35.31	35.52
1521	NYSE	CCI	Mon, May 14, 2007	34.93	35.80	34.85	35.56
1520	NYSE	CCI	Fri, May 11, 2007	34.44	35.05	34.30	34.95
1519	NYSE	CCI	Thu, May 10, 2007	34.67	34.90	34.27	34.50
1518	NYSE	CCI	Wed, May 9, 2007	33.98	35.12	33.91	35.02
1517	NYSE	CCI	Tue, May 8, 2007	34.00	34.25	33.52	34.17
1516	NYSE	CCI	Mon, May 7, 2007	34.24	34.41	34.00	34.03
1515	NYSE	CCI	Fri, May 4, 2007	34.17	34.47	33.66	34.30
1514	NYSE	CCI	Thu, May 3, 2007	35.24	35.24	33.68	34.17
1513	NYSE	CCI	Wed, May 2, 2007	34.50	35.69	34.47	35.19
1512	NYSE	CCI	Tue, May 1, 2007	34.38	34.67	34.15	34.67
1511	NYSE	CCI	Mon, Apr 30, 2007	34.92	34.96	34.20	34.34
1510	NYSE	CCI	Fri, Apr 27, 2007	34.89	35.04	34.49	35.00
1509	NYSE	CCI	Thu, Apr 26, 2007	35.09	35.32	34.76	35.11
1508	NYSE	CCI	Wed, Apr 25, 2007	34.76	35.35	34.74	35.16
1507	NYSE	CCI	Tue, Apr 24, 2007	34.99	34.99	34.60	34.69
1506	NYSE	CCI	Mon, Apr 23, 2007	34.99	34.99	34.64	34.81
1505	NYSE	CCI	Fri, Apr 20, 2007	34.86	35.09	33.97	34.93
1504	NYSE	CCI	Thu, Apr 19, 2007	35.00	35.00	34.39	34.78
1503	NYSE	CCI	Wed, Apr 18, 2007	34.65	34.92	34.42	34.80
1502	NYSE	CCI	Tue, Apr 17, 2007	35.02	35.02	34.01	34.65
1501	NYSE	CCI	Mon, Apr 16, 2007	34.35	34.91	34.20	34.51
1500	NYSE	CCI	Fri, Apr 13, 2007	33.72	34.47	33.48	34.15
1499	NYSE	CCI	Thu, Apr 12, 2007	33.00	33.78	32.85	33.72
1498	NYSE	CCI	Wed, Apr 11, 2007	33.06	33.06	32.52	32.98
1497	NYSE	CCI	Tue, Apr 10, 2007	32.87	33.32	32.79	33.06
1496	NYSE	CCI	Mon, Apr 9, 2007	32.28	32.86	32.16	32.82
1495	NYSE	CCI	Thu, Apr 5, 2007	32.30	32.38	32.01	32.26
1494	NYSE	CCI	Wed, Apr 4, 2007	32.56	32.63	32.00	32.30
1493	NYSE	CCI	Tue, Apr 3, 2007	32.39	32.71	32.29	32.49
1492	NYSE	CCI	Mon, Apr 2, 2007	32.11	32.44	32.03	32.30
1491	NYSE	CCI	Fri, Mar 30, 2007	32.14	32.47	31.85	32.13
1490	NYSE	CCI	Thu, Mar 29, 2007	32.50	32.67	32.00	32.23
1489	NYSE	CCI	Wed, Mar 28, 2007	32.57	32.66	32.37	32.46
1488	NYSE	CCI	Tue, Mar 27, 2007	33.10	33.10	32.60	32.79
1487	NYSE	CCI	Mon, Mar 26, 2007	33.27	33.35	32.86	33.16
1486	NYSE	CCI	Fri, Mar 23, 2007	33.53	33.74	33.39	33.47
1485	NYSE	CCI	Thu, Mar 22, 2007	34.58	34.58	33.33	33.46
1484	NYSE	CCI	Wed, Mar 21, 2007	33.23	33.87	32.98	33.69
1483	NYSE	CCI	Tue, Mar 20, 2007	33.15	33.30	32.81	33.10
1482	NYSE	CCI	Mon, Mar 19, 2007	33.15	33.37	33.05	33.28
1481	NYSE	CCI	Fri, Mar 16, 2007	32.70	33.21	32.56	33.02
1480	NYSE	CCI	Thu, Mar 15, 2007	32.41	32.76	32.23	32.74
1479	NYSE	CCI	Wed, Mar 14, 2007	32.42	32.53	31.72	32.41
1478	NYSE	CCI	Tue, Mar 13, 2007	33.11	33.35	32.39	32.56
1477	NYSE	CCI	Mon, Mar 12, 2007	32.27	33.44	32.20	33.36
1476	NYSE	CCI	Fri, Mar 9, 2007	32.55	32.60	32.30	32.47
1475	NYSE	CCI	Thu, Mar 8, 2007	31.69	32.30	31.59	32.20
1474	NYSE	CCI	Wed, Mar 7, 2007	31.21	31.68	31.11	31.59
1473	NYSE	CCI	Tue, Mar 6, 2007	30.91	31.55	30.71	31.38
1472	NYSE	CCI	Mon, Mar 5, 2007	31.10	31.38	30.42	30.66
1471	NYSE	CCI	Fri, Mar 2, 2007	32.09	32.25	31.11	31.48
1470	NYSE	CCI	Thu, Mar 1, 2007	32.20	32.58	31.71	32.08
1469	NYSE	CCI	Wed, Feb 28, 2007	33.14	33.40	32.29	32.71
1468	NYSE	CCI	Tue, Feb 27, 2007	34.40	34.76	33.15	33.28
1467	NYSE	CCI	Mon, Feb 26, 2007	34.67	35.01	34.31	34.90
1466	NYSE	CCI	Fri, Feb 23, 2007	34.32	34.76	34.04	34.45
1465	NYSE	CCI	Thu, Feb 22, 2007	34.65	35.00	34.41	34.50
1464	NYSE	CCI	Wed, Feb 21, 2007	34.86	34.90	34.38	34.55
1463	NYSE	CCI	Tue, Feb 20, 2007	34.88	35.13	34.64	34.87
1462	NYSE	CCI	Fri, Feb 16, 2007	35.20	35.45	34.77	34.88
1461	NYSE	CCI	Thu, Feb 15, 2007	35.33	35.55	35.15	35.39
1460	NYSE	CCI	Wed, Feb 14, 2007	34.75	35.44	34.70	35.27
1459	NYSE	CCI	Tue, Feb 13, 2007	34.32	34.67	34.10	34.22
1458	NYSE	CCI	Mon, Feb 12, 2007	34.75	34.75	33.96	34.12
1457	NYSE	CCI	Fri, Feb 9, 2007	35.15	35.80	34.47	34.85
1456	NYSE	CCI	Thu, Feb 8, 2007	34.71	35.21	34.71	35.15
1455	NYSE	CCI	Wed, Feb 7, 2007	34.51	35.37	34.46	35.02
1454	NYSE	CCI	Tue, Feb 6, 2007	34.57	34.65	34.29	34.50
1453	NYSE	CCI	Mon, Feb 5, 2007	35.00	35.00	34.49	34.73
1452	NYSE	CCI	Fri, Feb 2, 2007	34.90	35.17	34.81	35.14
1451	NYSE	CCI	Thu, Feb 1, 2007	35.19	35.19	34.48	34.84
1450	NYSE	CCI	Wed, Jan 31, 2007	34.93	35.16	34.52	35.16
1449	NYSE	CCI	Tue, Jan 30, 2007	35.00	35.25	34.93	35.11
1448	NYSE	CCI	Mon, Jan 29, 2007	35.30	35.87	34.80	34.89
1447	NYSE	CCI	Fri, Jan 26, 2007	34.90	35.65	34.90	35.41
1446	NYSE	CCI	Thu, Jan 25, 2007	35.24	35.49	34.83	34.90
1445	NYSE	CCI	Wed, Jan 24, 2007	35.23	35.44	34.94	35.27
1444	NYSE	CCI	Tue, Jan 23, 2007	35.95	35.95	35.18	35.22
1443	NYSE	CCI	Mon, Jan 22, 2007	36.21	36.43	35.63	35.95
1442	NYSE	CCI	Fri, Jan 19, 2007	34.60	37.32	34.60	36.21
1441	NYSE	CCI	Thu, Jan 18, 2007	34.16	34.73	34.16	34.46
1440	NYSE	CCI	Wed, Jan 17, 2007	34.37	34.54	33.96	34.16
1439	NYSE	CCI	Tue, Jan 16, 2007	34.45	34.65	33.96	34.17
1438	NYSE	CCI	Fri, Jan 12, 2007	33.52	34.44	33.51	34.38
1437	NYSE	CCI	Thu, Jan 11, 2007	33.51	34.07	33.41	33.90
1436	NYSE	CCI	Wed, Jan 10, 2007	32.75	33.52	32.65	33.43
1435	NYSE	CCI	Tue, Jan 9, 2007	32.42	33.66	32.15	32.75
1434	NYSE	CCI	Mon, Jan 8, 2007	32.09	32.63	31.87	32.41
1433	NYSE	CCI	Fri, Jan 5, 2007	32.10	32.50	31.75	32.09
1432	NYSE	CCI	Thu, Jan 4, 2007	31.70	32.28	31.70	32.05
1431	NYSE	CCI	Wed, Jan 3, 2007	32.49	32.86	31.14	31.56
1430	NYSE	CCI	Fri, Dec 29, 2006	32.26	32.54	32.09	32.30
1429	NYSE	CCI	Thu, Dec 28, 2006	32.21	32.50	32.15	32.25
1428	NYSE	CCI	Wed, Dec 27, 2006	31.92	32.26	31.84	32.21
1427	NYSE	CCI	Tue, Dec 26, 2006	32.21	32.27	31.92	31.93
1426	NYSE	CCI	Fri, Dec 22, 2006	33.10	33.14	32.10	32.22
1425	NYSE	CCI	Thu, Dec 21, 2006	33.16	33.33	32.86	33.09
1424	NYSE	CCI	Wed, Dec 20, 2006	33.32	33.66	33.07	33.14
1423	NYSE	CCI	Tue, Dec 19, 2006	33.30	33.43	32.84	33.18
1422	NYSE	CCI	Mon, Dec 18, 2006	33.80	34.00	33.21	33.32
1421	NYSE	CCI	Fri, Dec 15, 2006	33.70	33.92	33.48	33.80
1420	NYSE	CCI	Thu, Dec 14, 2006	33.23	33.67	33.23	33.58
1419	NYSE	CCI	Wed, Dec 13, 2006	33.80	33.80	33.09	33.30
1418	NYSE	CCI	Tue, Dec 12, 2006	34.18	34.42	33.63	33.67
1417	NYSE	CCI	Mon, Dec 11, 2006	34.21	34.61	34.02	34.28
1416	NYSE	CCI	Fri, Dec 8, 2006	34.52	34.60	34.03	34.26
1415	NYSE	CCI	Thu, Dec 7, 2006	34.62	34.89	34.30	34.43
1414	NYSE	CCI	Wed, Dec 6, 2006	34.10	34.92	34.10	34.65
1413	NYSE	CCI	Tue, Dec 5, 2006	34.16	34.29	33.67	33.80
1412	NYSE	CCI	Mon, Dec 4, 2006	34.05	34.26	33.95	34.08
1411	NYSE	CCI	Fri, Dec 1, 2006	34.55	34.85	34.09	34.19
1410	NYSE	CCI	Thu, Nov 30, 2006	34.98	35.29	34.46	34.46
1409	NYSE	CCI	Wed, Nov 29, 2006	34.46	35.08	34.40	34.80
1408	NYSE	CCI	Tue, Nov 28, 2006	34.80	34.80	34.26	34.40
1407	NYSE	CCI	Mon, Nov 27, 2006	35.00	35.00	34.70	34.80
1406	NYSE	CCI	Fri, Nov 24, 2006	34.65	35.00	34.58	34.93
1405	NYSE	CCI	Wed, Nov 22, 2006	34.77	34.97	34.74	34.93
1404	NYSE	CCI	Tue, Nov 21, 2006	34.46	34.83	34.46	34.83
1403	NYSE	CCI	Mon, Nov 20, 2006	34.37	34.66	34.28	34.53
1402	NYSE	CCI	Fri, Nov 17, 2006	34.75	34.88	34.33	34.55
1401	NYSE	CCI	Thu, Nov 16, 2006	33.53	34.39	33.53	34.20
1400	NYSE	CCI	Wed, Nov 15, 2006	33.18	33.42	33.04	33.35
1399	NYSE	CCI	Tue, Nov 14, 2006	32.94	33.09	32.84	33.04
1398	NYSE	CCI	Mon, Nov 13, 2006	32.71	32.95	32.67	32.77
1397	NYSE	CCI	Fri, Nov 10, 2006	32.88	32.92	32.41	32.78
1396	NYSE	CCI	Thu, Nov 9, 2006	33.29	33.43	32.80	33.07
1395	NYSE	CCI	Wed, Nov 8, 2006	32.31	33.70	32.31	33.11
1394	NYSE	CCI	Tue, Nov 7, 2006	33.55	34.05	33.50	33.72
1393	NYSE	CCI	Mon, Nov 6, 2006	33.55	33.95	33.30	33.62
1392	NYSE	CCI	Fri, Nov 3, 2006	33.79	33.79	33.21	33.45
1391	NYSE	CCI	Thu, Nov 2, 2006	33.21	33.56	33.02	33.53
1390	NYSE	CCI	Wed, Nov 1, 2006	33.73	33.86	33.06	33.20
1389	NYSE	CCI	Tue, Oct 31, 2006	33.80	33.82	33.35	33.65
1388	NYSE	CCI	Mon, Oct 30, 2006	34.31	34.31	33.53	33.78
1387	NYSE	CCI	Fri, Oct 27, 2006	34.45	34.53	34.01	34.01
1386	NYSE	CCI	Thu, Oct 26, 2006	33.50	34.98	33.50	34.60
1385	NYSE	CCI	Wed, Oct 25, 2006	32.80	33.14	32.79	33.02
1384	NYSE	CCI	Tue, Oct 24, 2006	33.15	33.19	32.68	32.92
1383	NYSE	CCI	Mon, Oct 23, 2006	33.14	33.42	33.12	33.20
1382	NYSE	CCI	Fri, Oct 20, 2006	33.67	33.67	33.08	33.13
1381	NYSE	CCI	Thu, Oct 19, 2006	33.26	33.59	33.25	33.35
1380	NYSE	CCI	Wed, Oct 18, 2006	33.85	33.96	33.31	33.31
1379	NYSE	CCI	Tue, Oct 17, 2006	34.19	34.19	33.64	33.83
1378	NYSE	CCI	Mon, Oct 16, 2006	34.34	34.57	34.10	34.19
1377	NYSE	CCI	Fri, Oct 13, 2006	34.53	34.69	34.31	34.34
1376	NYSE	CCI	Thu, Oct 12, 2006	34.53	34.88	34.46	34.52
1375	NYSE	CCI	Wed, Oct 11, 2006	33.63	34.38	33.50	34.35
1374	NYSE	CCI	Tue, Oct 10, 2006	33.76	33.85	33.18	33.63
1373	NYSE	CCI	Mon, Oct 9, 2006	33.47	33.91	33.33	33.77
1372	NYSE	CCI	Fri, Oct 6, 2006	34.03	34.45	32.85	33.10
1371	NYSE	CCI	Thu, Oct 5, 2006	34.67	34.91	34.29	34.75
1370	NYSE	CCI	Wed, Oct 4, 2006	34.61	34.97	34.45	34.78
1369	NYSE	CCI	Tue, Oct 3, 2006	34.61	34.86	34.46	34.60
1368	NYSE	CCI	Mon, Oct 2, 2006	35.10	35.11	34.02	34.60
1367	NYSE	CCI	Fri, Sep 29, 2006	35.00	35.52	34.75	35.24
1366	NYSE	CCI	Thu, Sep 28, 2006	34.70	35.09	34.50	35.01
1365	NYSE	CCI	Wed, Sep 27, 2006	34.97	35.07	34.54	34.87
1364	NYSE	CCI	Tue, Sep 26, 2006	35.00	35.16	34.46	35.10
1363	NYSE	CCI	Mon, Sep 25, 2006	34.57	35.47	34.14	34.94
1362	NYSE	CCI	Fri, Sep 22, 2006	34.64	34.74	34.23	34.40
1361	NYSE	CCI	Thu, Sep 21, 2006	34.72	35.13	34.28	34.64
1360	NYSE	CCI	Wed, Sep 20, 2006	34.64	35.27	34.64	34.71
1359	NYSE	CCI	Tue, Sep 19, 2006	35.35	35.39	34.32	34.72
1358	NYSE	CCI	Mon, Sep 18, 2006	35.47	35.50	34.88	35.25
1357	NYSE	CCI	Fri, Sep 15, 2006	35.46	35.60	35.16	35.34
1356	NYSE	CCI	Thu, Sep 14, 2006	35.46	35.63	35.14	35.45
1355	NYSE	CCI	Wed, Sep 13, 2006	35.14	35.58	35.10	35.45
1354	NYSE	CCI	Tue, Sep 12, 2006	34.71	35.25	34.71	35.22
1353	NYSE	CCI	Mon, Sep 11, 2006	34.02	34.79	33.80	34.60
1352	NYSE	CCI	Fri, Sep 8, 2006	34.09	34.51	33.93	34.07
1351	NYSE	CCI	Thu, Sep 7, 2006	33.98	34.27	33.58	34.09
1350	NYSE	CCI	Wed, Sep 6, 2006	34.92	34.98	33.87	34.01
1349	NYSE	CCI	Tue, Sep 5, 2006	34.36	35.00	34.01	34.92
1348	NYSE	CCI	Fri, Sep 1, 2006	34.84	34.84	34.26	34.36
1347	NYSE	CCI	Thu, Aug 31, 2006	34.64	34.64	34.08	34.36
1346	NYSE	CCI	Wed, Aug 30, 2006	34.00	34.68	33.87	34.59
1345	NYSE	CCI	Tue, Aug 29, 2006	33.96	34.00	33.38	34.00
1344	NYSE	CCI	Mon, Aug 28, 2006	33.37	33.92	33.37	33.90
1343	NYSE	CCI	Fri, Aug 25, 2006	33.13	33.75	33.13	33.37
1342	NYSE	CCI	Thu, Aug 24, 2006	33.39	33.63	32.74	33.31
1341	NYSE	CCI	Wed, Aug 23, 2006	33.61	33.70	33.07	33.35
1340	NYSE	CCI	Tue, Aug 22, 2006	33.34	33.80	33.20	33.61
1339	NYSE	CCI	Mon, Aug 21, 2006	33.92	33.92	33.34	33.50
1338	NYSE	CCI	Fri, Aug 18, 2006	33.57	34.15	33.40	34.02
1337	NYSE	CCI	Thu, Aug 17, 2006	33.80	34.07	33.46	33.63
1336	NYSE	CCI	Wed, Aug 16, 2006	33.84	34.09	33.72	33.93
1335	NYSE	CCI	Tue, Aug 15, 2006	32.77	33.76	32.75	33.65
1334	NYSE	CCI	Mon, Aug 14, 2006	33.03	33.15	32.26	32.57
1333	NYSE	CCI	Fri, Aug 11, 2006	33.21	33.24	32.50	33.00
1332	NYSE	CCI	Thu, Aug 10, 2006	33.37	33.39	32.23	33.21
1331	NYSE	CCI	Wed, Aug 9, 2006	34.20	34.55	33.58	33.58
1330	NYSE	CCI	Tue, Aug 8, 2006	33.60	34.23	33.31	34.15
1329	NYSE	CCI	Mon, Aug 7, 2006	34.03	34.17	33.36	33.60
1328	NYSE	CCI	Fri, Aug 4, 2006	34.99	35.41	33.48	34.03
1327	NYSE	CCI	Thu, Aug 3, 2006	35.28	35.83	34.61	35.40
1326	NYSE	CCI	Wed, Aug 2, 2006	35.20	35.62	34.78	35.28
1325	NYSE	CCI	Tue, Aug 1, 2006	35.23	35.42	34.55	35.26
1324	NYSE	CCI	Mon, Jul 31, 2006	34.80	35.25	34.12	35.23
1323	NYSE	CCI	Fri, Jul 28, 2006	33.92	34.80	33.45	34.58
1322	NYSE	CCI	Thu, Jul 27, 2006	33.59	34.13	33.54	33.86
1321	NYSE	CCI	Wed, Jul 26, 2006	33.17	33.84	32.79	33.53
1320	NYSE	CCI	Tue, Jul 25, 2006	33.29	33.74	32.97	33.25
1319	NYSE	CCI	Mon, Jul 24, 2006	33.26	33.80	33.26	33.79
1318	NYSE	CCI	Fri, Jul 21, 2006	33.31	33.37	32.69	33.25
1317	NYSE	CCI	Thu, Jul 20, 2006	34.00	34.00	33.05	33.26
1316	NYSE	CCI	Wed, Jul 19, 2006	33.30	33.75	33.16	33.45
1315	NYSE	CCI	Tue, Jul 18, 2006	33.40	33.77	32.52	33.25
1314	NYSE	CCI	Mon, Jul 17, 2006	33.37	33.81	33.10	33.25
1313	NYSE	CCI	Fri, Jul 14, 2006	34.00	34.15	32.67	33.49
1312	NYSE	CCI	Thu, Jul 13, 2006	34.55	34.84	33.80	34.33
1311	NYSE	CCI	Wed, Jul 12, 2006	34.35	35.12	34.14	34.67
1310	NYSE	CCI	Tue, Jul 11, 2006	34.65	34.65	33.82	34.30
1309	NYSE	CCI	Mon, Jul 10, 2006	34.86	35.15	34.64	34.75
1308	NYSE	CCI	Fri, Jul 7, 2006	34.94	35.11	34.64	34.86
1307	NYSE	CCI	Thu, Jul 6, 2006	34.63	35.49	34.63	35.06
1306	NYSE	CCI	Wed, Jul 5, 2006	34.86	35.01	34.45	34.53
1305	NYSE	CCI	Mon, Jul 3, 2006	34.79	35.29	34.79	35.03
1304	NYSE	CCI	Fri, Jun 30, 2006	34.14	34.61	33.54	34.54
1303	NYSE	CCI	Thu, Jun 29, 2006	33.40	34.30	33.40	34.14
1302	NYSE	CCI	Wed, Jun 28, 2006	33.15	33.44	32.90	33.30
1301	NYSE	CCI	Tue, Jun 27, 2006	33.19	33.33	32.82	33.07
1300	NYSE	CCI	Mon, Jun 26, 2006	33.40	33.66	32.90	33.18
1299	NYSE	CCI	Fri, Jun 23, 2006	33.13	33.63	33.13	33.47
1298	NYSE	CCI	Thu, Jun 22, 2006	33.19	33.46	32.91	33.13
1297	NYSE	CCI	Wed, Jun 21, 2006	31.89	33.46	31.73	33.12
1296	NYSE	CCI	Tue, Jun 20, 2006	32.02	32.43	31.41	31.92
1295	NYSE	CCI	Mon, Jun 19, 2006	32.44	32.64	31.60	32.01
1294	NYSE	CCI	Fri, Jun 16, 2006	32.31	32.74	31.95	32.44
1293	NYSE	CCI	Thu, Jun 15, 2006	30.90	32.65	30.85	32.41
1292	NYSE	CCI	Wed, Jun 14, 2006	29.36	30.92	29.36	30.56
1291	NYSE	CCI	Tue, Jun 13, 2006	30.03	30.31	29.29	29.49
1290	NYSE	CCI	Mon, Jun 12, 2006	31.76	31.76	30.08	30.08
1289	NYSE	CCI	Fri, Jun 9, 2006	31.61	32.23	31.61	31.75
1288	NYSE	CCI	Thu, Jun 8, 2006	32.30	32.51	31.14	31.60
1287	NYSE	CCI	Wed, Jun 7, 2006	32.66	33.44	32.50	32.99
1286	NYSE	CCI	Tue, Jun 6, 2006	32.84	33.16	32.58	32.90
1285	NYSE	CCI	Mon, Jun 5, 2006	33.59	33.80	32.96	32.99
1284	NYSE	CCI	Fri, Jun 2, 2006	33.37	33.90	33.27	33.66
1283	NYSE	CCI	Thu, Jun 1, 2006	31.56	33.05	31.53	32.97
1282	NYSE	CCI	Wed, May 31, 2006	31.80	32.20	31.48	31.77
1281	NYSE	CCI	Tue, May 30, 2006	32.20	32.57	31.56	31.81
1280	NYSE	CCI	Fri, May 26, 2006	32.30	32.67	31.99	32.31
1279	NYSE	CCI	Thu, May 25, 2006	31.70	32.24	31.70	32.16
1278	NYSE	CCI	Wed, May 24, 2006	31.65	31.80	31.06	31.56
1277	NYSE	CCI	Tue, May 23, 2006	31.78	32.75	31.68	31.80
1276	NYSE	CCI	Mon, May 22, 2006	31.90	31.91	31.20	31.78
1275	NYSE	CCI	Fri, May 19, 2006	32.53	32.54	31.35	31.78
1274	NYSE	CCI	Thu, May 18, 2006	32.96	33.25	32.58	32.67
1273	NYSE	CCI	Wed, May 17, 2006	33.82	33.82	32.42	32.95
1272	NYSE	CCI	Tue, May 16, 2006	33.19	33.90	32.95	33.82
1271	NYSE	CCI	Mon, May 15, 2006	33.43	33.92	33.00	33.19
1270	NYSE	CCI	Fri, May 12, 2006	33.80	34.05	33.20	33.43
1269	NYSE	CCI	Thu, May 11, 2006	34.50	34.79	34.12	34.42
1268	NYSE	CCI	Wed, May 10, 2006	34.51	34.86	34.39	34.55
1267	NYSE	CCI	Tue, May 9, 2006	34.65	34.93	34.41	34.57
1266	NYSE	CCI	Mon, May 8, 2006	34.11	34.74	34.11	34.60
1265	NYSE	CCI	Fri, May 5, 2006	34.40	34.77	34.14	34.30
1264	NYSE	CCI	Thu, May 4, 2006	34.00	34.49	34.00	34.40
1263	NYSE	CCI	Wed, May 3, 2006	34.00	34.30	33.61	33.99
1262	NYSE	CCI	Tue, May 2, 2006	34.21	34.49	33.76	34.04
1261	NYSE	CCI	Mon, May 1, 2006	33.65	34.57	33.43	34.21
1260	NYSE	CCI	Fri, Apr 28, 2006	33.00	33.81	32.65	33.65
1259	NYSE	CCI	Thu, Apr 27, 2006	32.75	32.75	31.74	32.36
1258	NYSE	CCI	Wed, Apr 26, 2006	32.25	32.48	31.93	32.43
1257	NYSE	CCI	Tue, Apr 25, 2006	31.35	32.60	31.30	32.00
1256	NYSE	CCI	Mon, Apr 24, 2006	31.15	31.15	30.46	30.68
1255	NYSE	CCI	Fri, Apr 21, 2006	31.05	31.14	30.42	31.08
1254	NYSE	CCI	Thu, Apr 20, 2006	31.14	31.17	30.81	31.05
1253	NYSE	CCI	Wed, Apr 19, 2006	30.80	31.18	30.55	31.14
1252	NYSE	CCI	Tue, Apr 18, 2006	30.30	30.86	30.20	30.85
1251	NYSE	CCI	Mon, Apr 17, 2006	30.30	30.43	30.00	30.36
1250	NYSE	CCI	Thu, Apr 13, 2006	30.10	30.40	29.90	30.39
1249	NYSE	CCI	Wed, Apr 12, 2006	30.21	30.43	29.95	30.25
1248	NYSE	CCI	Tue, Apr 11, 2006	30.37	30.52	30.05	30.21
1247	NYSE	CCI	Mon, Apr 10, 2006	29.80	30.51	29.67	30.47
1246	NYSE	CCI	Fri, Apr 7, 2006	30.10	30.45	29.50	29.94
1245	NYSE	CCI	Thu, Apr 6, 2006	28.53	30.13	28.40	30.02
1244	NYSE	CCI	Wed, Apr 5, 2006	28.29	28.56	27.45	28.53
1243	NYSE	CCI	Tue, Apr 4, 2006	28.74	28.91	28.00	28.32
1242	NYSE	CCI	Mon, Apr 3, 2006	28.25	28.80	28.25	28.74
1241	NYSE	CCI	Fri, Mar 31, 2006	27.96	28.45	27.92	28.35
1240	NYSE	CCI	Thu, Mar 30, 2006	28.03	28.79	27.83	27.98
1239	NYSE	CCI	Wed, Mar 29, 2006	28.50	28.55	28.09	28.42
1238	NYSE	CCI	Tue, Mar 28, 2006	29.00	29.16	28.54	28.58
1237	NYSE	CCI	Mon, Mar 27, 2006	29.40	29.43	29.15	29.27
1236	NYSE	CCI	Fri, Mar 24, 2006	28.75	29.68	28.75	29.50
1235	NYSE	CCI	Thu, Mar 23, 2006	29.02	29.10	28.65	28.80
1234	NYSE	CCI	Wed, Mar 22, 2006	29.40	29.70	29.10	29.12
1233	NYSE	CCI	Tue, Mar 21, 2006	29.60	29.97	29.22	29.25
1232	NYSE	CCI	Mon, Mar 20, 2006	29.16	29.80	29.06	29.76
1231	NYSE	CCI	Fri, Mar 17, 2006	29.40	29.44	29.08	29.10
1230	NYSE	CCI	Thu, Mar 16, 2006	29.40	29.88	29.18	29.25
1229	NYSE	CCI	Wed, Mar 15, 2006	31.15	31.15	29.30	29.36
1228	NYSE	CCI	Tue, Mar 14, 2006	29.70	30.24	29.63	30.20
1227	NYSE	CCI	Mon, Mar 13, 2006	30.25	30.29	29.68	29.71
1226	NYSE	CCI	Fri, Mar 10, 2006	30.15	30.50	30.15	30.19
1225	NYSE	CCI	Thu, Mar 9, 2006	30.30	31.04	30.14	30.35
1224	NYSE	CCI	Wed, Mar 8, 2006	30.09	30.37	29.55	30.29
1223	NYSE	CCI	Tue, Mar 7, 2006	30.90	30.90	30.00	30.19
1222	NYSE	CCI	Mon, Mar 6, 2006	30.74	31.25	30.67	30.94
1221	NYSE	CCI	Fri, Mar 3, 2006	30.83	31.23	30.52	30.75
1220	NYSE	CCI	Thu, Mar 2, 2006	29.98	30.87	29.90	30.83
1219	NYSE	CCI	Wed, Mar 1, 2006	31.35	31.39	29.83	29.89
1218	NYSE	CCI	Tue, Feb 28, 2006	31.60	31.70	30.95	31.35
1217	NYSE	CCI	Mon, Feb 27, 2006	31.29	31.80	31.28	31.57
1216	NYSE	CCI	Fri, Feb 24, 2006	30.84	31.45	30.84	31.29
1215	NYSE	CCI	Thu, Feb 23, 2006	30.69	30.93	30.44	30.89
1214	NYSE	CCI	Wed, Feb 22, 2006	30.50	30.76	30.13	30.76
1213	NYSE	CCI	Tue, Feb 21, 2006	30.35	30.63	30.33	30.50
1212	NYSE	CCI	Fri, Feb 17, 2006	30.51	30.60	30.30	30.34
1211	NYSE	CCI	Thu, Feb 16, 2006	29.62	30.51	29.47	30.51
1210	NYSE	CCI	Wed, Feb 15, 2006	29.60	29.88	29.55	29.61
1209	NYSE	CCI	Tue, Feb 14, 2006	30.35	30.57	29.16	29.41
1208	NYSE	CCI	Mon, Feb 13, 2006	30.70	30.90	30.20	30.20
1207	NYSE	CCI	Fri, Feb 10, 2006	31.04	31.15	30.70	30.85
1206	NYSE	CCI	Thu, Feb 9, 2006	32.05	32.05	30.86	31.00
1205	NYSE	CCI	Wed, Feb 8, 2006	31.90	32.23	31.50	32.00
1204	NYSE	CCI	Tue, Feb 7, 2006	32.00	32.77	31.75	32.00
1203	NYSE	CCI	Mon, Feb 6, 2006	31.26	32.06	31.26	31.75
1202	NYSE	CCI	Fri, Feb 3, 2006	31.80	31.86	31.08	31.16
1201	NYSE	CCI	Thu, Feb 2, 2006	32.31	32.31	31.79	31.88
1200	NYSE	CCI	Wed, Feb 1, 2006	31.63	32.39	31.45	32.31
1199	NYSE	CCI	Tue, Jan 31, 2006	30.71	31.70	30.71	31.63
1198	NYSE	CCI	Mon, Jan 30, 2006	30.00	30.50	29.99	30.46
1197	NYSE	CCI	Fri, Jan 27, 2006	30.12	30.22	30.00	30.14
1196	NYSE	CCI	Thu, Jan 26, 2006	29.94	30.17	29.72	30.12
1195	NYSE	CCI	Wed, Jan 25, 2006	30.56	30.65	29.96	30.10
1194	NYSE	CCI	Tue, Jan 24, 2006	29.47	30.73	29.44	30.50
1193	NYSE	CCI	Mon, Jan 23, 2006	29.80	29.82	29.39	29.47
1192	NYSE	CCI	Fri, Jan 20, 2006	30.00	30.03	29.61	29.69
1191	NYSE	CCI	Thu, Jan 19, 2006	29.52	29.97	29.51	29.86
1190	NYSE	CCI	Wed, Jan 18, 2006	28.45	29.59	28.20	29.52
1189	NYSE	CCI	Tue, Jan 17, 2006	28.90	28.95	28.38	28.54
1188	NYSE	CCI	Fri, Jan 13, 2006	29.10	29.25	29.00	29.12
1187	NYSE	CCI	Thu, Jan 12, 2006	29.20	29.34	29.00	29.14
1186	NYSE	CCI	Wed, Jan 11, 2006	28.83	29.25	28.83	29.19
1185	NYSE	CCI	Tue, Jan 10, 2006	29.00	29.00	28.33	28.78
1184	NYSE	CCI	Mon, Jan 9, 2006	28.10	29.06	28.10	29.01
1183	NYSE	CCI	Fri, Jan 6, 2006	27.79	28.20	27.79	28.12
1182	NYSE	CCI	Thu, Jan 5, 2006	27.41	27.80	27.38	27.79
1181	NYSE	CCI	Wed, Jan 4, 2006	26.97	27.59	26.96	27.46
1180	NYSE	CCI	Tue, Jan 3, 2006	26.91	26.97	26.41	26.90
1179	NYSE	CCI	Fri, Dec 30, 2005	26.79	26.99	26.60	26.91
1178	NYSE	CCI	Thu, Dec 29, 2005	26.81	26.90	26.68	26.79
1177	NYSE	CCI	Wed, Dec 28, 2005	26.80	26.90	26.73	26.81
1176	NYSE	CCI	Tue, Dec 27, 2005	27.20	27.30	26.69	26.80
1175	NYSE	CCI	Fri, Dec 23, 2005	27.07	27.48	27.01	27.29
1174	NYSE	CCI	Thu, Dec 22, 2005	27.05	27.15	27.00	27.07
1173	NYSE	CCI	Wed, Dec 21, 2005	27.05	27.20	27.04	27.11
1172	NYSE	CCI	Tue, Dec 20, 2005	27.23	27.42	26.89	27.09
1171	NYSE	CCI	Mon, Dec 19, 2005	27.22	27.30	27.09	27.20
1170	NYSE	CCI	Fri, Dec 16, 2005	27.23	27.32	27.10	27.22
1169	NYSE	CCI	Thu, Dec 15, 2005	27.00	27.32	27.00	27.15
1168	NYSE	CCI	Wed, Dec 14, 2005	26.76	27.23	26.69	27.12
1167	NYSE	CCI	Tue, Dec 13, 2005	27.20	27.38	26.69	26.76
1166	NYSE	CCI	Mon, Dec 12, 2005	27.50	27.50	27.10	27.20
1165	NYSE	CCI	Fri, Dec 9, 2005	27.34	27.63	27.17	27.57
1164	NYSE	CCI	Thu, Dec 8, 2005	27.23	27.44	26.87	27.34
1163	NYSE	CCI	Wed, Dec 7, 2005	27.39	27.41	26.85	27.17
1162	NYSE	CCI	Tue, Dec 6, 2005	27.20	27.39	26.97	27.39
1161	NYSE	CCI	Mon, Dec 5, 2005	27.88	27.88	27.16	27.27
1160	NYSE	CCI	Fri, Dec 2, 2005	27.25	27.92	27.21	27.91
1159	NYSE	CCI	Thu, Dec 1, 2005	27.42	27.88	26.86	26.98
1158	NYSE	CCI	Wed, Nov 30, 2005	26.86	27.80	26.86	27.40
1157	NYSE	CCI	Tue, Nov 29, 2005	26.15	26.80	26.14	26.61
1156	NYSE	CCI	Mon, Nov 28, 2005	26.45	26.46	26.07	26.14
1155	NYSE	CCI	Fri, Nov 25, 2005	26.55	26.75	26.29	26.50
1154	NYSE	CCI	Wed, Nov 23, 2005	26.20	26.86	26.20	26.48
1153	NYSE	CCI	Tue, Nov 22, 2005	26.30	26.31	26.14	26.21
1152	NYSE	CCI	Mon, Nov 21, 2005	26.05	26.35	25.50	26.31
1151	NYSE	CCI	Fri, Nov 18, 2005	27.40	27.54	26.72	26.84
1150	NYSE	CCI	Thu, Nov 17, 2005	26.90	27.44	26.76	27.44
1149	NYSE	CCI	Wed, Nov 16, 2005	26.90	26.98	26.60	26.75
1148	NYSE	CCI	Tue, Nov 15, 2005	27.60	27.61	26.94	27.00
1147	NYSE	CCI	Mon, Nov 14, 2005	27.80	28.01	27.56	27.65
1146	NYSE	CCI	Fri, Nov 11, 2005	27.91	28.21	27.62	27.80
1145	NYSE	CCI	Thu, Nov 10, 2005	28.18	28.21	27.70	28.01
1144	NYSE	CCI	Wed, Nov 9, 2005	27.52	29.20	27.42	28.25
1143	NYSE	CCI	Tue, Nov 8, 2005	26.35	27.55	26.35	27.52
1142	NYSE	CCI	Mon, Nov 7, 2005	26.50	26.65	26.10	26.38
1141	NYSE	CCI	Fri, Nov 4, 2005	26.50	26.69	26.19	26.35
1140	NYSE	CCI	Thu, Nov 3, 2005	25.93	26.90	25.93	26.45
1139	NYSE	CCI	Wed, Nov 2, 2005	26.00	26.40	25.78	25.85
1138	NYSE	CCI	Tue, Nov 1, 2005	24.59	26.15	24.59	25.81
1137	NYSE	CCI	Mon, Oct 31, 2005	24.33	24.59	24.25	24.52
1136	NYSE	CCI	Fri, Oct 28, 2005	24.65	24.65	24.08	24.23
1135	NYSE	CCI	Thu, Oct 27, 2005	24.00	24.68	23.70	24.65
1134	NYSE	CCI	Wed, Oct 26, 2005	24.90	24.97	23.96	23.97
1133	NYSE	CCI	Tue, Oct 25, 2005	24.59	24.74	24.48	24.65
1132	NYSE	CCI	Mon, Oct 24, 2005	24.41	24.63	24.10	24.58
1131	NYSE	CCI	Fri, Oct 21, 2005	23.97	24.62	23.94	24.40
1130	NYSE	CCI	Thu, Oct 20, 2005	23.65	24.12	23.63	23.90
1129	NYSE	CCI	Wed, Oct 19, 2005	24.10	24.11	23.47	23.67
1128	NYSE	CCI	Tue, Oct 18, 2005	24.91	24.92	24.21	24.25
1127	NYSE	CCI	Mon, Oct 17, 2005	24.50	24.97	24.50	24.91
1126	NYSE	CCI	Fri, Oct 14, 2005	24.29	24.53	24.15	24.47
1125	NYSE	CCI	Thu, Oct 13, 2005	24.28	24.35	24.03	24.15
1124	NYSE	CCI	Wed, Oct 12, 2005	24.50	24.70	24.00	24.24
1123	NYSE	CCI	Tue, Oct 11, 2005	24.44	24.58	24.31	24.43
1122	NYSE	CCI	Mon, Oct 10, 2005	24.76	24.76	24.28	24.45
1121	NYSE	CCI	Fri, Oct 7, 2005	24.69	24.75	24.39	24.61
1120	NYSE	CCI	Thu, Oct 6, 2005	23.85	23.90	23.61	23.72
1119	NYSE	CCI	Wed, Oct 5, 2005	24.51	24.60	23.81	23.89
1118	NYSE	CCI	Tue, Oct 4, 2005	24.65	24.73	24.42	24.46
1117	NYSE	CCI	Mon, Oct 3, 2005	24.65	24.78	24.47	24.56
1116	NYSE	CCI	Fri, Sep 30, 2005	24.55	24.65	24.41	24.63
1115	NYSE	CCI	Thu, Sep 29, 2005	24.21	24.60	24.21	24.60
1114	NYSE	CCI	Wed, Sep 28, 2005	24.50	24.79	24.08	24.31
1113	NYSE	CCI	Tue, Sep 27, 2005	24.25	24.52	24.13	24.45
1112	NYSE	CCI	Mon, Sep 26, 2005	23.50	24.30	23.49	24.24
1111	NYSE	CCI	Fri, Sep 23, 2005	23.45	23.65	23.30	23.51
1110	NYSE	CCI	Thu, Sep 22, 2005	23.50	23.76	23.22	23.52
1109	NYSE	CCI	Wed, Sep 21, 2005	23.22	23.81	23.06	23.59
1108	NYSE	CCI	Tue, Sep 20, 2005	23.90	24.07	23.08	23.21
1107	NYSE	CCI	Mon, Sep 19, 2005	24.65	24.69	23.80	23.93
1106	NYSE	CCI	Fri, Sep 16, 2005	24.87	24.90	24.47	24.65
1105	NYSE	CCI	Thu, Sep 15, 2005	24.70	24.93	24.70	24.85
1104	NYSE	CCI	Wed, Sep 14, 2005	24.59	24.78	24.45	24.60
1103	NYSE	CCI	Tue, Sep 13, 2005	24.69	24.77	24.51	24.60
1102	NYSE	CCI	Mon, Sep 12, 2005	24.92	24.95	24.36	24.62
1101	NYSE	CCI	Fri, Sep 9, 2005	25.10	25.24	24.85	24.90
1100	NYSE	CCI	Thu, Sep 8, 2005	24.82	25.18	24.82	25.05
1099	NYSE	CCI	Wed, Sep 7, 2005	24.70	24.82	24.60	24.80
1098	NYSE	CCI	Tue, Sep 6, 2005	24.75	25.00	24.72	24.82
1097	NYSE	CCI	Fri, Sep 2, 2005	25.26	25.42	25.00	25.01
1096	NYSE	CCI	Thu, Sep 1, 2005	24.81	25.43	24.81	25.26
1095	NYSE	CCI	Wed, Aug 31, 2005	24.46	24.88	24.30	24.76
1094	NYSE	CCI	Tue, Aug 30, 2005	24.28	24.58	24.25	24.48
1093	NYSE	CCI	Mon, Aug 29, 2005	24.10	24.39	23.85	24.28
1092	NYSE	CCI	Fri, Aug 26, 2005	23.73	24.33	23.69	24.16
1091	NYSE	CCI	Thu, Aug 25, 2005	24.19	24.28	23.50	23.60
1090	NYSE	CCI	Wed, Aug 24, 2005	23.57	24.42	23.56	24.11
1089	NYSE	CCI	Tue, Aug 23, 2005	23.74	23.83	23.40	23.42
1088	NYSE	CCI	Mon, Aug 22, 2005	23.25	23.96	23.25	23.86
1087	NYSE	CCI	Fri, Aug 19, 2005	23.01	23.29	23.00	23.25
1086	NYSE	CCI	Thu, Aug 18, 2005	22.54	23.08	22.29	23.01
1085	NYSE	CCI	Wed, Aug 17, 2005	22.27	22.59	22.20	22.54
1084	NYSE	CCI	Tue, Aug 16, 2005	22.45	22.55	22.25	22.28
1083	NYSE	CCI	Mon, Aug 15, 2005	22.06	22.50	22.05	22.45
1082	NYSE	CCI	Fri, Aug 12, 2005	22.52	22.52	21.99	22.04
1081	NYSE	CCI	Thu, Aug 11, 2005	22.07	22.65	22.01	22.52
1080	NYSE	CCI	Wed, Aug 10, 2005	22.18	22.31	21.98	22.09
1079	NYSE	CCI	Tue, Aug 9, 2005	22.00	22.15	21.68	22.13
1078	NYSE	CCI	Mon, Aug 8, 2005	21.86	22.00	21.50	21.57
1077	NYSE	CCI	Fri, Aug 5, 2005	21.65	21.95	21.37	21.87
1076	NYSE	CCI	Thu, Aug 4, 2005	21.90	22.14	21.50	21.70
1075	NYSE	CCI	Wed, Aug 3, 2005	21.65	22.42	21.51	22.30
1074	NYSE	CCI	Tue, Aug 2, 2005	21.72	21.83	21.31	21.40
1073	NYSE	CCI	Mon, Aug 1, 2005	21.76	21.96	21.65	21.72
1072	NYSE	CCI	Fri, Jul 29, 2005	22.17	22.17	21.62	21.76
1071	NYSE	CCI	Thu, Jul 28, 2005	21.00	22.50	20.98	22.16
1070	NYSE	CCI	Wed, Jul 27, 2005	20.65	20.82	20.40	20.82
1069	NYSE	CCI	Tue, Jul 26, 2005	20.36	20.86	20.35	20.63
1068	NYSE	CCI	Mon, Jul 25, 2005	20.57	20.68	20.41	20.50
1067	NYSE	CCI	Fri, Jul 22, 2005	20.55	20.73	20.46	20.68
1066	NYSE	CCI	Thu, Jul 21, 2005	20.31	20.48	20.16	20.46
1065	NYSE	CCI	Wed, Jul 20, 2005	20.27	20.30	19.99	20.20
1064	NYSE	CCI	Tue, Jul 19, 2005	20.08	20.36	20.02	20.28
1063	NYSE	CCI	Mon, Jul 18, 2005	20.19	20.24	19.81	20.05
1062	NYSE	CCI	Fri, Jul 15, 2005	20.30	20.58	20.11	20.25
1061	NYSE	CCI	Thu, Jul 14, 2005	20.43	20.70	20.07	20.40
1060	NYSE	CCI	Wed, Jul 13, 2005	21.02	21.02	20.62	20.68
1059	NYSE	CCI	Tue, Jul 12, 2005	21.15	21.30	21.09	21.14
1058	NYSE	CCI	Mon, Jul 11, 2005	21.28	21.40	20.98	21.16
1057	NYSE	CCI	Fri, Jul 8, 2005	20.90	21.24	20.88	21.14
1056	NYSE	CCI	Thu, Jul 7, 2005	20.75	20.94	20.58	20.83
1055	NYSE	CCI	Wed, Jul 6, 2005	20.70	21.07	20.55	20.75
1054	NYSE	CCI	Tue, Jul 5, 2005	20.10	20.45	19.89	20.33
1053	NYSE	CCI	Fri, Jul 1, 2005	20.32	20.34	20.11	20.20
1052	NYSE	CCI	Thu, Jun 30, 2005	20.38	20.54	20.20	20.32
1051	NYSE	CCI	Wed, Jun 29, 2005	20.46	20.59	20.13	20.26
1050	NYSE	CCI	Tue, Jun 28, 2005	20.26	20.75	20.24	20.40
1049	NYSE	CCI	Mon, Jun 27, 2005	20.29	20.35	20.10	20.24
1048	NYSE	CCI	Fri, Jun 24, 2005	20.00	20.30	19.95	20.28
1047	NYSE	CCI	Thu, Jun 23, 2005	20.00	20.12	19.89	19.98
1046	NYSE	CCI	Wed, Jun 22, 2005	19.00	20.11	18.99	20.00
1045	NYSE	CCI	Tue, Jun 21, 2005	18.50	18.98	18.47	18.97
1044	NYSE	CCI	Mon, Jun 20, 2005	18.34	18.66	18.34	18.50
1043	NYSE	CCI	Fri, Jun 17, 2005	18.47	18.55	18.32	18.32
1042	NYSE	CCI	Thu, Jun 16, 2005	18.51	18.66	18.39	18.43
1041	NYSE	CCI	Wed, Jun 15, 2005	18.46	18.70	18.43	18.47
1040	NYSE	CCI	Tue, Jun 14, 2005	18.55	18.93	18.42	18.43
1039	NYSE	CCI	Mon, Jun 13, 2005	18.00	18.65	17.99	18.54
1038	NYSE	CCI	Fri, Jun 10, 2005	17.81	18.17	17.76	18.08
1037	NYSE	CCI	Thu, Jun 9, 2005	18.05	18.05	17.70	17.81
1036	NYSE	CCI	Wed, Jun 8, 2005	18.15	18.20	17.86	17.95
1035	NYSE	CCI	Tue, Jun 7, 2005	17.91	18.20	17.90	18.15
1034	NYSE	CCI	Mon, Jun 6, 2005	18.10	18.20	17.78	17.80
1033	NYSE	CCI	Fri, Jun 3, 2005	18.22	18.44	18.19	18.25
1032	NYSE	CCI	Thu, Jun 2, 2005	18.15	18.35	18.00	18.12
1031	NYSE	CCI	Wed, Jun 1, 2005	17.77	18.05	17.74	17.93
1030	NYSE	CCI	Tue, May 31, 2005	17.78	17.97	17.55	17.78
1029	NYSE	CCI	Fri, May 27, 2005	16.90	17.73	16.88	17.73
1028	NYSE	CCI	Thu, May 26, 2005	16.75	16.85	16.58	16.80
1027	NYSE	CCI	Wed, May 25, 2005	16.85	16.85	16.60	16.65
1026	NYSE	CCI	Tue, May 24, 2005	16.93	16.97	16.60	16.72
1025	NYSE	CCI	Mon, May 23, 2005	17.00	17.00	16.78	16.88
1024	NYSE	CCI	Fri, May 20, 2005	17.14	17.18	16.88	16.95
1023	NYSE	CCI	Thu, May 19, 2005	17.02	17.24	16.96	17.20
1022	NYSE	CCI	Wed, May 18, 2005	16.70	17.15	16.70	17.00
1021	NYSE	CCI	Tue, May 17, 2005	16.44	16.72	16.40	16.61
1020	NYSE	CCI	Mon, May 16, 2005	16.61	16.61	16.45	16.48
1019	NYSE	CCI	Fri, May 13, 2005	16.73	16.85	16.63	16.63
1018	NYSE	CCI	Thu, May 12, 2005	16.73	16.95	16.72	16.73
1017	NYSE	CCI	Wed, May 11, 2005	16.69	16.85	16.56	16.79
1016	NYSE	CCI	Tue, May 10, 2005	16.80	16.80	16.57	16.67
1015	NYSE	CCI	Mon, May 9, 2005	16.54	16.98	16.45	16.86
1014	NYSE	CCI	Fri, May 6, 2005	17.05	17.15	16.50	16.59
1013	NYSE	CCI	Thu, May 5, 2005	16.47	17.19	16.45	17.03
1012	NYSE	CCI	Wed, May 4, 2005	16.41	16.55	16.17	16.46
1011	NYSE	CCI	Tue, May 3, 2005	16.15	16.53	16.05	16.36
1010	NYSE	CCI	Mon, May 2, 2005	16.13	16.37	16.00	16.04
1009	NYSE	CCI	Fri, Apr 29, 2005	16.22	16.40	15.82	16.13
1008	NYSE	CCI	Thu, Apr 28, 2005	16.50	16.63	16.15	16.19
1007	NYSE	CCI	Wed, Apr 27, 2005	16.23	16.67	16.23	16.67
1006	NYSE	CCI	Tue, Apr 26, 2005	16.44	16.55	16.35	16.38
1005	NYSE	CCI	Mon, Apr 25, 2005	16.31	16.50	16.26	16.42
1004	NYSE	CCI	Fri, Apr 22, 2005	15.86	16.45	15.86	16.29
1003	NYSE	CCI	Thu, Apr 21, 2005	15.84	16.05	15.71	15.84
1002	NYSE	CCI	Wed, Apr 20, 2005	15.93	15.98	15.77	15.78
1001	NYSE	CCI	Tue, Apr 19, 2005	16.18	16.35	15.84	15.95
1000	NYSE	CCI	Mon, Apr 18, 2005	16.10	16.29	16.03	16.12
999	NYSE	CCI	Fri, Apr 15, 2005	16.52	16.57	15.96	16.15
998	NYSE	CCI	Thu, Apr 14, 2005	16.78	16.78	16.55	16.57
997	NYSE	CCI	Wed, Apr 13, 2005	16.68	16.90	16.62	16.73
996	NYSE	CCI	Tue, Apr 12, 2005	16.73	16.80	16.48	16.72
995	NYSE	CCI	Mon, Apr 11, 2005	16.82	16.88	16.68	16.73
994	NYSE	CCI	Fri, Apr 8, 2005	16.82	16.87	16.76	16.84
993	NYSE	CCI	Thu, Apr 7, 2005	16.63	16.87	16.60	16.82
992	NYSE	CCI	Wed, Apr 6, 2005	16.65	16.78	16.55	16.67
991	NYSE	CCI	Tue, Apr 5, 2005	16.35	16.90	16.35	16.65
990	NYSE	CCI	Mon, Apr 4, 2005	16.22	16.37	15.92	16.31
989	NYSE	CCI	Fri, Apr 1, 2005	16.06	16.40	16.06	16.29
988	NYSE	CCI	Thu, Mar 31, 2005	15.71	16.10	15.64	16.06
987	NYSE	CCI	Wed, Mar 30, 2005	15.85	15.94	15.40	15.67
986	NYSE	CCI	Tue, Mar 29, 2005	15.85	16.00	15.56	15.70
985	NYSE	CCI	Mon, Mar 28, 2005	15.85	16.04	15.82	15.89
984	NYSE	CCI	Thu, Mar 24, 2005	15.63	16.05	15.60	15.75
983	NYSE	CCI	Wed, Mar 23, 2005	16.10	16.10	15.48	15.53
982	NYSE	CCI	Tue, Mar 22, 2005	16.29	16.32	16.08	16.09
981	NYSE	CCI	Mon, Mar 21, 2005	16.29	16.37	16.20	16.25
980	NYSE	CCI	Fri, Mar 18, 2005	16.44	16.50	16.15	16.25
979	NYSE	CCI	Thu, Mar 17, 2005	16.21	16.61	16.10	16.42
978	NYSE	CCI	Wed, Mar 16, 2005	16.49	16.50	16.33	16.46
977	NYSE	CCI	Tue, Mar 15, 2005	16.63	16.63	16.43	16.59
976	NYSE	CCI	Mon, Mar 14, 2005	16.45	16.65	16.44	16.63
975	NYSE	CCI	Fri, Mar 11, 2005	16.20	16.53	16.11	16.50
974	NYSE	CCI	Thu, Mar 10, 2005	16.14	16.20	15.93	16.20
973	NYSE	CCI	Wed, Mar 9, 2005	16.36	16.39	15.94	16.04
972	NYSE	CCI	Tue, Mar 8, 2005	16.17	16.60	16.17	16.38
971	NYSE	CCI	Mon, Mar 7, 2005	16.15	16.22	16.00	16.18
970	NYSE	CCI	Fri, Mar 4, 2005	16.45	16.49	15.98	16.10
969	NYSE	CCI	Thu, Mar 3, 2005	16.40	16.52	16.29	16.37
968	NYSE	CCI	Wed, Mar 2, 2005	16.25	16.40	16.17	16.25
967	NYSE	CCI	Tue, Mar 1, 2005	16.34	16.50	16.20	16.50
966	NYSE	CCI	Mon, Feb 28, 2005	16.30	16.43	16.20	16.34
965	NYSE	CCI	Fri, Feb 25, 2005	16.30	16.48	16.25	16.37
964	NYSE	CCI	Thu, Feb 24, 2005	16.20	16.28	16.09	16.20
963	NYSE	CCI	Wed, Feb 23, 2005	16.66	16.77	16.25	16.25
962	NYSE	CCI	Tue, Feb 22, 2005	16.76	16.88	16.60	16.74
961	NYSE	CCI	Fri, Feb 18, 2005	16.69	16.81	16.55	16.75
960	NYSE	CCI	Thu, Feb 17, 2005	16.68	16.86	16.49	16.64
959	NYSE	CCI	Wed, Feb 16, 2005	16.26	16.68	16.18	16.59
958	NYSE	CCI	Tue, Feb 15, 2005	16.23	16.30	15.50	16.16
957	NYSE	CCI	Mon, Feb 14, 2005	16.20	16.40	16.09	16.19
956	NYSE	CCI	Fri, Feb 11, 2005	16.25	16.37	16.15	16.25
955	NYSE	CCI	Thu, Feb 10, 2005	16.24	16.40	15.81	16.32
954	NYSE	CCI	Wed, Feb 9, 2005	16.35	16.40	16.10	16.18
953	NYSE	CCI	Tue, Feb 8, 2005	16.16	16.41	16.00	16.40
952	NYSE	CCI	Mon, Feb 7, 2005	16.24	16.34	16.11	16.16
951	NYSE	CCI	Fri, Feb 4, 2005	16.15	16.35	16.12	16.20
950	NYSE	CCI	Thu, Feb 3, 2005	16.15	16.34	16.13	16.18
949	NYSE	CCI	Wed, Feb 2, 2005	16.40	16.40	16.00	16.20
948	NYSE	CCI	Tue, Feb 1, 2005	16.40	16.50	16.36	16.40
947	NYSE	CCI	Mon, Jan 31, 2005	16.48	16.60	16.28	16.40
946	NYSE	CCI	Fri, Jan 28, 2005	16.44	16.51	16.32	16.38
945	NYSE	CCI	Thu, Jan 27, 2005	16.42	16.58	16.30	16.35
944	NYSE	CCI	Wed, Jan 26, 2005	16.67	16.72	16.34	16.43
943	NYSE	CCI	Tue, Jan 25, 2005	16.59	16.85	16.52	16.67
942	NYSE	CCI	Mon, Jan 24, 2005	16.90	16.97	16.40	16.52
941	NYSE	CCI	Fri, Jan 21, 2005	17.25	17.30	16.79	16.85
940	NYSE	CCI	Thu, Jan 20, 2005	17.10	17.34	17.05	17.21
939	NYSE	CCI	Wed, Jan 19, 2005	17.18	17.52	17.00	17.47
938	NYSE	CCI	Tue, Jan 18, 2005	17.07	17.19	16.90	17.14
937	NYSE	CCI	Fri, Jan 14, 2005	16.85	17.08	16.85	17.07
936	NYSE	CCI	Thu, Jan 13, 2005	17.17	17.24	16.64	16.77
935	NYSE	CCI	Wed, Jan 12, 2005	17.26	17.26	17.06	17.14
934	NYSE	CCI	Tue, Jan 11, 2005	17.30	17.52	17.24	17.26
933	NYSE	CCI	Mon, Jan 10, 2005	17.15	17.46	17.15	17.30
932	NYSE	CCI	Fri, Jan 7, 2005	16.71	17.08	16.71	17.05
931	NYSE	CCI	Thu, Jan 6, 2005	16.55	16.75	16.54	16.65
930	NYSE	CCI	Wed, Jan 5, 2005	16.45	16.65	16.27	16.55
929	NYSE	CCI	Tue, Jan 4, 2005	16.32	16.33	15.94	16.15
928	NYSE	CCI	Mon, Jan 3, 2005	16.63	16.77	16.37	16.41
927	NYSE	CCI	Fri, Dec 31, 2004	16.60	16.71	16.51	16.64
926	NYSE	CCI	Thu, Dec 30, 2004	16.49	16.57	16.35	16.53
925	NYSE	CCI	Wed, Dec 29, 2004	16.41	16.51	16.38	16.45
924	NYSE	CCI	Tue, Dec 28, 2004	16.33	16.43	16.25	16.37
923	NYSE	CCI	Mon, Dec 27, 2004	16.26	16.41	16.25	16.33
922	NYSE	CCI	Thu, Dec 23, 2004	16.49	16.49	16.30	16.33
921	NYSE	CCI	Wed, Dec 22, 2004	16.36	16.55	16.19	16.42
920	NYSE	CCI	Tue, Dec 21, 2004	16.17	16.41	15.93	16.36
919	NYSE	CCI	Mon, Dec 20, 2004	16.15	16.20	16.00	16.15
918	NYSE	CCI	Fri, Dec 17, 2004	16.30	16.30	15.93	16.07
917	NYSE	CCI	Thu, Dec 16, 2004	16.34	16.45	16.25	16.34
916	NYSE	CCI	Wed, Dec 15, 2004	16.33	16.40	16.17	16.30
915	NYSE	CCI	Tue, Dec 14, 2004	16.33	16.33	15.98	16.32
914	NYSE	CCI	Mon, Dec 13, 2004	16.40	16.45	16.19	16.35
913	NYSE	CCI	Fri, Dec 10, 2004	16.50	16.52	15.94	16.40
912	NYSE	CCI	Thu, Dec 9, 2004	16.75	16.75	16.42	16.62
911	NYSE	CCI	Wed, Dec 8, 2004	17.22	17.22	16.67	16.81
910	NYSE	CCI	Tue, Dec 7, 2004	17.22	17.25	17.00	17.08
909	NYSE	CCI	Mon, Dec 6, 2004	17.25	17.30	17.01	17.20
908	NYSE	CCI	Fri, Dec 3, 2004	17.27	17.39	17.24	17.33
907	NYSE	CCI	Thu, Dec 2, 2004	17.29	17.55	17.26	17.31
906	NYSE	CCI	Wed, Dec 1, 2004	16.88	17.37	16.88	17.33
905	NYSE	CCI	Tue, Nov 30, 2004	16.95	16.95	16.72	16.88
904	NYSE	CCI	Mon, Nov 29, 2004	16.90	17.00	16.89	16.95
903	NYSE	CCI	Fri, Nov 26, 2004	16.85	16.98	16.83	16.90
902	NYSE	CCI	Wed, Nov 24, 2004	16.58	16.89	16.58	16.83
901	NYSE	CCI	Tue, Nov 23, 2004	16.50	16.58	16.35	16.58
900	NYSE	CCI	Mon, Nov 22, 2004	16.35	16.63	16.35	16.50
899	NYSE	CCI	Fri, Nov 19, 2004	16.42	16.51	16.30	16.42
898	NYSE	CCI	Thu, Nov 18, 2004	16.15	16.49	16.15	16.43
897	NYSE	CCI	Wed, Nov 17, 2004	16.05	16.39	16.01	16.23
896	NYSE	CCI	Tue, Nov 16, 2004	16.37	16.54	16.25	16.40
895	NYSE	CCI	Mon, Nov 15, 2004	16.70	16.83	16.23	16.42
894	NYSE	CCI	Fri, Nov 12, 2004	16.85	16.98	16.73	16.98
893	NYSE	CCI	Thu, Nov 11, 2004	16.85	16.89	16.72	16.78
892	NYSE	CCI	Wed, Nov 10, 2004	16.65	16.90	16.57	16.75
891	NYSE	CCI	Tue, Nov 9, 2004	16.35	16.71	16.30	16.58
890	NYSE	CCI	Mon, Nov 8, 2004	15.85	15.98	15.75	15.78
889	NYSE	CCI	Fri, Nov 5, 2004	15.75	16.12	15.75	15.80
888	NYSE	CCI	Thu, Nov 4, 2004	15.70	15.85	15.60	15.72
887	NYSE	CCI	Wed, Nov 3, 2004	15.70	15.76	15.50	15.60
886	NYSE	CCI	Tue, Nov 2, 2004	15.26	15.56	15.20	15.45
885	NYSE	CCI	Mon, Nov 1, 2004	15.25	15.30	15.00	15.30
884	NYSE	CCI	Fri, Oct 29, 2004	15.36	15.43	15.17	15.31
883	NYSE	CCI	Thu, Oct 28, 2004	15.52	15.55	15.16	15.36
882	NYSE	CCI	Wed, Oct 27, 2004	15.20	15.60	14.60	15.52
881	NYSE	CCI	Tue, Oct 26, 2004	14.99	15.38	14.95	15.38
880	NYSE	CCI	Mon, Oct 25, 2004	15.00	15.03	14.82	15.00
879	NYSE	CCI	Fri, Oct 22, 2004	15.05	15.13	15.02	15.06
878	NYSE	CCI	Thu, Oct 21, 2004	15.08	15.12	14.96	15.00
877	NYSE	CCI	Wed, Oct 20, 2004	15.15	15.21	14.95	15.05
876	NYSE	CCI	Tue, Oct 19, 2004	15.23	15.40	15.08	15.15
875	NYSE	CCI	Mon, Oct 18, 2004	15.26	15.26	15.10	15.19
874	NYSE	CCI	Fri, Oct 15, 2004	15.12	15.30	15.12	15.26
873	NYSE	CCI	Thu, Oct 14, 2004	15.20	15.30	15.01	15.10
872	NYSE	CCI	Wed, Oct 13, 2004	15.50	15.60	15.13	15.29
871	NYSE	CCI	Tue, Oct 12, 2004	15.62	15.62	15.32	15.50
870	NYSE	CCI	Mon, Oct 11, 2004	15.62	15.85	15.57	15.72
869	NYSE	CCI	Fri, Oct 8, 2004	15.40	15.72	15.39	15.53
868	NYSE	CCI	Thu, Oct 7, 2004	15.35	15.54	15.35	15.44
867	NYSE	CCI	Wed, Oct 6, 2004	15.34	15.45	15.20	15.45
866	NYSE	CCI	Tue, Oct 5, 2004	15.16	15.49	15.12	15.34
865	NYSE	CCI	Mon, Oct 4, 2004	15.10	15.32	15.05	15.16
864	NYSE	CCI	Fri, Oct 1, 2004	14.95	15.10	14.95	15.05
863	NYSE	CCI	Thu, Sep 30, 2004	14.69	14.90	14.69	14.88
862	NYSE	CCI	Wed, Sep 29, 2004	14.52	14.71	14.52	14.69
861	NYSE	CCI	Tue, Sep 28, 2004	14.46	14.64	14.43	14.52
860	NYSE	CCI	Mon, Sep 27, 2004	14.72	14.72	14.45	14.46
859	NYSE	CCI	Fri, Sep 24, 2004	14.97	15.00	14.73	14.80
858	NYSE	CCI	Thu, Sep 23, 2004	14.48	15.04	14.48	14.98
857	NYSE	CCI	Wed, Sep 22, 2004	14.73	14.74	14.38	14.48
856	NYSE	CCI	Tue, Sep 21, 2004	14.79	14.83	14.57	14.78
855	NYSE	CCI	Mon, Sep 20, 2004	14.83	14.87	14.70	14.79
854	NYSE	CCI	Fri, Sep 17, 2004	14.81	15.03	14.81	14.83
853	NYSE	CCI	Thu, Sep 16, 2004	14.55	14.87	14.54	14.80
852	NYSE	CCI	Wed, Sep 15, 2004	14.59	14.59	14.31	14.55
851	NYSE	CCI	Tue, Sep 14, 2004	14.61	14.70	14.45	14.68
850	NYSE	CCI	Mon, Sep 13, 2004	14.65	14.80	14.60	14.66
849	NYSE	CCI	Fri, Sep 10, 2004	14.45	14.80	14.39	14.65
848	NYSE	CCI	Thu, Sep 9, 2004	14.37	14.55	14.30	14.41
847	NYSE	CCI	Wed, Sep 8, 2004	14.10	14.50	14.05	14.45
846	NYSE	CCI	Tue, Sep 7, 2004	14.20	14.26	14.06	14.15
845	NYSE	CCI	Fri, Sep 3, 2004	14.28	14.48	14.13	14.20
844	NYSE	CCI	Thu, Sep 2, 2004	14.17	14.46	14.14	14.36
843	NYSE	CCI	Wed, Sep 1, 2004	14.21	14.48	14.07	14.17
842	NYSE	CCI	Tue, Aug 31, 2004	14.10	14.45	13.94	14.31
841	NYSE	CCI	Mon, Aug 30, 2004	14.38	14.38	14.10	14.18
840	NYSE	CCI	Fri, Aug 27, 2004	13.87	14.39	13.59	14.35
839	NYSE	CCI	Thu, Aug 26, 2004	13.90	13.98	13.59	13.74
838	NYSE	CCI	Wed, Aug 25, 2004	13.50	13.99	13.49	13.80
837	NYSE	CCI	Tue, Aug 24, 2004	13.70	13.80	13.44	13.46
836	NYSE	CCI	Mon, Aug 23, 2004	13.70	13.87	13.66	13.67
835	NYSE	CCI	Fri, Aug 20, 2004	13.58	13.77	13.54	13.65
834	NYSE	CCI	Thu, Aug 19, 2004	13.62	13.80	13.54	13.59
833	NYSE	CCI	Wed, Aug 18, 2004	13.41	13.82	13.38	13.67
832	NYSE	CCI	Tue, Aug 17, 2004	13.30	13.47	13.12	13.41
831	NYSE	CCI	Mon, Aug 16, 2004	13.38	13.51	13.27	13.33
830	NYSE	CCI	Fri, Aug 13, 2004	13.27	13.42	13.25	13.40
829	NYSE	CCI	Thu, Aug 12, 2004	13.25	13.57	13.21	13.26
828	NYSE	CCI	Wed, Aug 11, 2004	13.27	13.29	13.05	13.25
827	NYSE	CCI	Tue, Aug 10, 2004	12.97	13.57	12.95	13.27
826	NYSE	CCI	Mon, Aug 9, 2004	13.11	13.29	12.85	12.90
825	NYSE	CCI	Fri, Aug 6, 2004	13.00	13.25	12.65	13.11
824	NYSE	CCI	Thu, Aug 5, 2004	13.16	13.35	13.00	13.08
823	NYSE	CCI	Wed, Aug 4, 2004	13.34	13.34	13.00	13.16
822	NYSE	CCI	Tue, Aug 3, 2004	13.80	13.81	13.34	13.34
821	NYSE	CCI	Mon, Aug 2, 2004	14.10	14.20	13.65	13.90
820	NYSE	CCI	Fri, Jul 30, 2004	14.25	14.85	14.10	14.12
819	NYSE	CCI	Thu, Jul 29, 2004	14.43	14.99	14.17	14.21
818	NYSE	CCI	Wed, Jul 28, 2004	13.80	14.55	13.80	14.42
817	NYSE	CCI	Tue, Jul 27, 2004	12.68	13.84	12.68	13.83
816	NYSE	CCI	Mon, Jul 26, 2004	13.50	13.55	12.55	12.65
815	NYSE	CCI	Fri, Jul 23, 2004	13.96	13.96	13.31	13.48
814	NYSE	CCI	Thu, Jul 22, 2004	14.25	14.25	13.73	13.95
813	NYSE	CCI	Wed, Jul 21, 2004	14.95	15.24	14.25	14.26
812	NYSE	CCI	Tue, Jul 20, 2004	14.65	15.09	14.46	14.89
811	NYSE	CCI	Mon, Jul 19, 2004	14.52	14.65	14.43	14.65
810	NYSE	CCI	Fri, Jul 16, 2004	14.29	14.55	14.29	14.45
809	NYSE	CCI	Thu, Jul 15, 2004	14.37	14.45	14.10	14.25
808	NYSE	CCI	Wed, Jul 14, 2004	14.64	14.74	14.20	14.33
807	NYSE	CCI	Tue, Jul 13, 2004	14.75	14.89	14.61	14.64
806	NYSE	CCI	Mon, Jul 12, 2004	14.87	14.90	14.62	14.71
805	NYSE	CCI	Fri, Jul 9, 2004	14.78	15.00	14.75	14.87
804	NYSE	CCI	Thu, Jul 8, 2004	14.95	15.10	14.73	14.81
803	NYSE	CCI	Wed, Jul 7, 2004	14.35	15.02	14.35	15.02
802	NYSE	CCI	Tue, Jul 6, 2004	14.37	14.42	14.21	14.37
801	NYSE	CCI	Fri, Jul 2, 2004	14.50	14.62	14.37	14.43
800	NYSE	CCI	Thu, Jul 1, 2004	14.76	14.77	14.32	14.49
799	NYSE	CCI	Wed, Jun 30, 2004	14.49	14.98	14.49	14.75
798	NYSE	CCI	Tue, Jun 29, 2004	13.85	14.74	13.66	14.48
797	NYSE	CCI	Mon, Jun 28, 2004	15.95	15.95	14.02	14.13
796	NYSE	CCI	Fri, Jun 25, 2004	16.30	16.34	15.91	16.08
795	NYSE	CCI	Thu, Jun 24, 2004	17.10	17.10	16.10	16.23
794	NYSE	CCI	Wed, Jun 23, 2004	15.26	16.09	15.26	15.95
793	NYSE	CCI	Tue, Jun 22, 2004	15.18	15.45	15.12	15.39
792	NYSE	CCI	Mon, Jun 21, 2004	15.25	15.35	14.90	14.95
791	NYSE	CCI	Fri, Jun 18, 2004	15.22	15.55	15.15	15.22
790	NYSE	CCI	Thu, Jun 17, 2004	14.90	15.22	14.81	15.22
789	NYSE	CCI	Wed, Jun 16, 2004	14.95	15.03	14.82	15.00
788	NYSE	CCI	Tue, Jun 15, 2004	15.01	15.30	14.84	15.02
787	NYSE	CCI	Mon, Jun 14, 2004	15.05	15.10	14.81	14.95
786	NYSE	CCI	Thu, Jun 10, 2004	14.81	15.10	14.81	15.05
785	NYSE	CCI	Wed, Jun 9, 2004	14.95	15.15	14.71	14.81
784	NYSE	CCI	Tue, Jun 8, 2004	14.80	15.18	14.78	15.03
783	NYSE	CCI	Mon, Jun 7, 2004	14.70	15.26	14.58	14.95
782	NYSE	CCI	Fri, Jun 4, 2004	14.13	14.80	14.07	14.60
781	NYSE	CCI	Thu, Jun 3, 2004	14.30	14.37	13.99	14.04
780	NYSE	CCI	Wed, Jun 2, 2004	14.56	14.65	14.34	14.40
779	NYSE	CCI	Tue, Jun 1, 2004	14.60	14.73	14.45	14.57
778	NYSE	CCI	Fri, May 28, 2004	14.80	14.89	14.60	14.73
777	NYSE	CCI	Thu, May 27, 2004	14.60	14.98	14.50	14.73
776	NYSE	CCI	Wed, May 26, 2004	14.47	14.55	14.20	14.50
775	NYSE	CCI	Tue, May 25, 2004	13.95	14.55	13.93	14.45
774	NYSE	CCI	Mon, May 24, 2004	14.00	14.22	13.84	14.03
773	NYSE	CCI	Fri, May 21, 2004	13.81	14.01	13.81	14.00
772	NYSE	CCI	Thu, May 20, 2004	13.57	13.81	13.51	13.81
771	NYSE	CCI	Wed, May 19, 2004	13.45	13.75	13.45	13.57
770	NYSE	CCI	Tue, May 18, 2004	13.26	13.66	13.19	13.40
769	NYSE	CCI	Mon, May 17, 2004	13.30	13.38	12.99	13.16
768	NYSE	CCI	Fri, May 14, 2004	13.61	13.71	13.30	13.51
767	NYSE	CCI	Thu, May 13, 2004	13.50	13.74	13.46	13.59
766	NYSE	CCI	Wed, May 12, 2004	13.65	13.79	13.34	13.65
765	NYSE	CCI	Tue, May 11, 2004	13.80	14.00	13.69	13.79
764	NYSE	CCI	Mon, May 10, 2004	14.20	14.20	13.60	13.80
763	NYSE	CCI	Fri, May 7, 2004	14.56	14.60	14.35	14.44
762	NYSE	CCI	Thu, May 6, 2004	14.76	14.85	14.30	14.55
761	NYSE	CCI	Wed, May 5, 2004	15.00	15.00	14.51	14.75
760	NYSE	CCI	Tue, May 4, 2004	14.74	15.05	14.63	15.00
759	NYSE	CCI	Mon, May 3, 2004	14.25	15.00	14.06	14.78
758	NYSE	CCI	Fri, Apr 30, 2004	14.43	14.43	13.81	13.95
757	NYSE	CCI	Thu, Apr 29, 2004	14.46	14.59	14.33	14.38
756	NYSE	CCI	Wed, Apr 28, 2004	14.80	14.84	14.47	14.51
755	NYSE	CCI	Tue, Apr 27, 2004	15.25	15.33	14.91	14.92
754	NYSE	CCI	Mon, Apr 26, 2004	15.25	15.35	15.07	15.35
753	NYSE	CCI	Fri, Apr 23, 2004	15.65	15.68	15.17	15.32
752	NYSE	CCI	Thu, Apr 22, 2004	15.22	15.80	15.20	15.63
751	NYSE	CCI	Wed, Apr 21, 2004	14.91	15.39	14.76	15.32
750	NYSE	CCI	Tue, Apr 20, 2004	15.00	15.12	14.87	14.91
749	NYSE	CCI	Mon, Apr 19, 2004	14.54	15.00	14.50	15.00
748	NYSE	CCI	Fri, Apr 16, 2004	14.37	14.60	14.28	14.54
747	NYSE	CCI	Thu, Apr 15, 2004	14.00	14.85	13.90	14.38
746	NYSE	CCI	Wed, Apr 14, 2004	13.58	13.68	13.44	13.65
745	NYSE	CCI	Tue, Apr 13, 2004	14.25	14.25	13.52	13.78
744	NYSE	CCI	Mon, Apr 12, 2004	14.05	14.06	13.77	13.90
743	NYSE	CCI	Thu, Apr 8, 2004	13.85	14.18	13.82	14.07
742	NYSE	CCI	Wed, Apr 7, 2004	13.60	13.88	13.60	13.80
741	NYSE	CCI	Tue, Apr 6, 2004	13.50	13.87	13.30	13.61
740	NYSE	CCI	Mon, Apr 5, 2004	12.90	13.28	12.87	13.25
739	NYSE	CCI	Fri, Apr 2, 2004	12.95	13.06	12.86	12.97
738	NYSE	CCI	Thu, Apr 1, 2004	12.62	12.97	12.51	12.86
737	NYSE	CCI	Wed, Mar 31, 2004	12.65	12.71	12.45	12.63
736	NYSE	CCI	Tue, Mar 30, 2004	12.34	12.72	12.27	12.60
735	NYSE	CCI	Mon, Mar 29, 2004	12.15	12.44	12.14	12.34
734	NYSE	CCI	Fri, Mar 26, 2004	12.19	12.30	12.02	12.11
733	NYSE	CCI	Thu, Mar 25, 2004	11.92	12.30	11.90	12.19
732	NYSE	CCI	Wed, Mar 24, 2004	12.18	12.20	11.75	11.91
731	NYSE	CCI	Tue, Mar 23, 2004	12.50	12.68	12.08	12.13
730	NYSE	CCI	Mon, Mar 22, 2004	12.85	12.86	12.43	12.54
729	NYSE	CCI	Fri, Mar 19, 2004	13.00	13.00	12.80	12.85
728	NYSE	CCI	Thu, Mar 18, 2004	13.20	13.20	12.85	13.00
727	NYSE	CCI	Wed, Mar 17, 2004	13.15	13.48	13.12	13.30
726	NYSE	CCI	Tue, Mar 16, 2004	12.75	13.20	12.75	13.15
725	NYSE	CCI	Mon, Mar 15, 2004	12.65	12.67	12.30	12.50
724	NYSE	CCI	Fri, Mar 12, 2004	12.67	12.84	12.54	12.63
723	NYSE	CCI	Thu, Mar 11, 2004	12.55	12.85	12.52	12.64
722	NYSE	CCI	Wed, Mar 10, 2004	13.00	13.03	12.55	12.71
721	NYSE	CCI	Tue, Mar 9, 2004	13.20	13.27	12.95	13.03
720	NYSE	CCI	Mon, Mar 8, 2004	13.50	13.57	13.10	13.23
719	NYSE	CCI	Fri, Mar 5, 2004	13.75	13.75	13.30	13.53
718	NYSE	CCI	Thu, Mar 4, 2004	13.05	13.86	13.05	13.85
717	NYSE	CCI	Wed, Mar 3, 2004	12.95	13.40	12.80	13.14
716	NYSE	CCI	Tue, Mar 2, 2004	12.23	13.00	12.23	12.98
715	NYSE	CCI	Mon, Mar 1, 2004	12.20	12.27	12.03	12.13
714	NYSE	CCI	Fri, Feb 27, 2004	11.85	12.20	11.85	12.05
713	NYSE	CCI	Thu, Feb 26, 2004	11.71	11.90	11.65	11.85
712	NYSE	CCI	Wed, Feb 25, 2004	11.55	11.85	11.55	11.70
711	NYSE	CCI	Tue, Feb 24, 2004	11.85	11.85	11.35	11.55
710	NYSE	CCI	Mon, Feb 23, 2004	11.98	12.05	11.86	11.94
709	NYSE	CCI	Fri, Feb 20, 2004	12.14	12.20	11.86	11.98
708	NYSE	CCI	Thu, Feb 19, 2004	12.75	12.76	12.00	12.14
707	NYSE	CCI	Wed, Feb 18, 2004	12.67	12.89	11.93	12.10
706	NYSE	CCI	Tue, Feb 17, 2004	12.26	12.98	12.26	12.77
705	NYSE	CCI	Fri, Feb 13, 2004	12.35	12.60	12.18	12.26
704	NYSE	CCI	Thu, Feb 12, 2004	12.41	12.81	12.32	12.34
703	NYSE	CCI	Wed, Feb 11, 2004	12.40	12.50	12.30	12.40
702	NYSE	CCI	Tue, Feb 10, 2004	12.56	12.60	12.34	12.35
701	NYSE	CCI	Mon, Feb 9, 2004	12.50	12.64	12.41	12.61
700	NYSE	CCI	Fri, Feb 6, 2004	12.03	12.60	12.03	12.57
699	NYSE	CCI	Thu, Feb 5, 2004	11.90	12.10	11.79	12.00
698	NYSE	CCI	Wed, Feb 4, 2004	12.25	12.25	11.52	11.70
697	NYSE	CCI	Tue, Feb 3, 2004	12.15	12.29	12.05	12.26
696	NYSE	CCI	Mon, Feb 2, 2004	12.30	12.45	12.06	12.25
695	NYSE	CCI	Fri, Jan 30, 2004	12.00	12.55	11.85	12.40
694	NYSE	CCI	Thu, Jan 29, 2004	12.14	12.22	11.60	11.95
693	NYSE	CCI	Wed, Jan 28, 2004	12.50	12.65	12.11	12.14
692	NYSE	CCI	Tue, Jan 27, 2004	12.44	12.75	12.40	12.52
691	NYSE	CCI	Mon, Jan 26, 2004	12.56	12.64	12.44	12.44
690	NYSE	CCI	Fri, Jan 23, 2004	12.40	12.67	12.40	12.60
689	NYSE	CCI	Thu, Jan 22, 2004	12.40	12.63	12.35	12.42
688	NYSE	CCI	Wed, Jan 21, 2004	12.60	12.61	12.31	12.45
687	NYSE	CCI	Tue, Jan 20, 2004	12.68	12.87	12.53	12.70
686	NYSE	CCI	Fri, Jan 16, 2004	12.60	12.70	12.40	12.65
685	NYSE	CCI	Thu, Jan 15, 2004	12.70	12.74	12.38	12.55
684	NYSE	CCI	Wed, Jan 14, 2004	13.03	13.04	12.29	12.60
683	NYSE	CCI	Tue, Jan 13, 2004	13.10	13.10	12.85	12.98
682	NYSE	CCI	Mon, Jan 12, 2004	13.11	13.15	12.90	13.05
681	NYSE	CCI	Fri, Jan 9, 2004	12.65	13.23	12.50	13.10
680	NYSE	CCI	Thu, Jan 8, 2004	12.60	12.67	12.39	12.65
679	NYSE	CCI	Wed, Jan 7, 2004	11.85	12.23	11.80	12.13
678	NYSE	CCI	Tue, Jan 6, 2004	11.55	11.85	11.35	11.80
677	NYSE	CCI	Mon, Jan 5, 2004	11.20	11.55	11.10	11.55
676	NYSE	CCI	Fri, Jan 2, 2004	11.02	11.10	10.90	11.00
675	NYSE	CCI	Wed, Dec 31, 2003	10.99	11.11	10.86	11.03
674	NYSE	CCI	Tue, Dec 30, 2003	11.10	11.19	10.99	10.99
673	NYSE	CCI	Mon, Dec 29, 2003	11.30	11.50	11.09	11.10
672	NYSE	CCI	Fri, Dec 26, 2003	11.12	11.31	11.12	11.20
671	NYSE	CCI	Wed, Dec 24, 2003	11.06	11.32	11.06	11.13
670	NYSE	CCI	Tue, Dec 23, 2003	11.10	11.25	11.06	11.16
669	NYSE	CCI	Mon, Dec 22, 2003	10.95	11.00	10.84	11.00
668	NYSE	CCI	Fri, Dec 19, 2003	11.23	11.26	10.80	10.80
667	NYSE	CCI	Thu, Dec 18, 2003	11.21	11.33	11.13	11.21
666	NYSE	CCI	Wed, Dec 17, 2003	11.20	11.33	11.13	11.21
665	NYSE	CCI	Tue, Dec 16, 2003	11.46	11.47	11.12	11.25
664	NYSE	CCI	Mon, Dec 15, 2003	11.90	11.92	11.45	11.45
663	NYSE	CCI	Fri, Dec 12, 2003	12.00	12.00	11.65	11.70
662	NYSE	CCI	Thu, Dec 11, 2003	11.65	12.15	11.60	12.00
661	NYSE	CCI	Wed, Dec 10, 2003	12.10	12.13	11.58	11.74
660	NYSE	CCI	Tue, Dec 9, 2003	12.55	12.60	12.07	12.10
659	NYSE	CCI	Mon, Dec 8, 2003	12.50	12.80	12.35	12.45
658	NYSE	CCI	Fri, Dec 5, 2003	12.52	12.60	12.42	12.60
657	NYSE	CCI	Thu, Dec 4, 2003	12.75	12.80	12.40	12.52
656	NYSE	CCI	Wed, Dec 3, 2003	12.65	12.79	12.65	12.75
655	NYSE	CCI	Tue, Dec 2, 2003	12.58	12.72	12.44	12.70
654	NYSE	CCI	Mon, Dec 1, 2003	12.48	12.71	12.42	12.65
653	NYSE	CCI	Fri, Nov 28, 2003	12.18	12.45	12.18	12.41
652	NYSE	CCI	Wed, Nov 26, 2003	12.08	12.30	12.08	12.18
651	NYSE	CCI	Tue, Nov 25, 2003	12.14	12.19	12.01	12.03
650	NYSE	CCI	Mon, Nov 24, 2003	11.89	12.14	11.85	12.09
649	NYSE	CCI	Fri, Nov 21, 2003	11.50	12.13	11.46	11.90
648	NYSE	CCI	Thu, Nov 20, 2003	11.55	11.90	11.40	11.44
647	NYSE	CCI	Wed, Nov 19, 2003	11.81	11.81	11.45	11.60
646	NYSE	CCI	Tue, Nov 18, 2003	11.60	12.35	11.60	11.80
645	NYSE	CCI	Mon, Nov 17, 2003	11.89	11.89	11.44	11.60
644	NYSE	CCI	Fri, Nov 14, 2003	12.13	12.19	11.82	11.89
643	NYSE	CCI	Thu, Nov 13, 2003	12.30	12.54	12.22	12.23
642	NYSE	CCI	Wed, Nov 12, 2003	12.03	12.46	12.00	12.45
641	NYSE	CCI	Tue, Nov 11, 2003	12.20	12.27	11.92	12.01
640	NYSE	CCI	Mon, Nov 10, 2003	12.85	12.85	12.20	12.20
639	NYSE	CCI	Fri, Nov 7, 2003	12.47	13.03	12.47	12.89
638	NYSE	CCI	Thu, Nov 6, 2003	12.43	12.51	12.16	12.47
637	NYSE	CCI	Wed, Nov 5, 2003	12.62	12.62	12.17	12.23
636	NYSE	CCI	Tue, Nov 4, 2003	12.50	12.64	12.26	12.63
635	NYSE	CCI	Mon, Nov 3, 2003	12.60	12.61	12.33	12.59
634	NYSE	CCI	Fri, Oct 31, 2003	12.65	12.81	12.53	12.66
633	NYSE	CCI	Thu, Oct 30, 2003	12.99	13.10	12.59	12.70
632	NYSE	CCI	Wed, Oct 29, 2003	12.00	13.10	12.00	12.96
631	NYSE	CCI	Tue, Oct 28, 2003	11.53	11.87	11.50	11.85
630	NYSE	CCI	Mon, Oct 27, 2003	11.35	11.55	11.21	11.52
629	NYSE	CCI	Fri, Oct 24, 2003	11.15	11.16	10.97	11.15
628	NYSE	CCI	Thu, Oct 23, 2003	11.40	11.42	11.00	11.25
627	NYSE	CCI	Wed, Oct 22, 2003	11.66	11.66	11.43	11.50
626	NYSE	CCI	Tue, Oct 21, 2003	11.49	11.70	11.47	11.68
625	NYSE	CCI	Mon, Oct 20, 2003	11.20	11.47	11.20	11.43
624	NYSE	CCI	Fri, Oct 17, 2003	11.20	11.25	11.15	11.21
623	NYSE	CCI	Thu, Oct 16, 2003	11.22	11.31	11.16	11.29
622	NYSE	CCI	Wed, Oct 15, 2003	11.45	11.45	11.22	11.29
621	NYSE	CCI	Tue, Oct 14, 2003	11.38	11.38	11.20	11.30
620	NYSE	CCI	Mon, Oct 13, 2003	11.10	11.38	11.04	11.38
619	NYSE	CCI	Fri, Oct 10, 2003	11.06	11.20	10.97	11.10
618	NYSE	CCI	Thu, Oct 9, 2003	11.08	11.38	10.99	11.14
617	NYSE	CCI	Wed, Oct 8, 2003	11.04	11.20	10.94	10.98
616	NYSE	CCI	Tue, Oct 7, 2003	10.98	11.10	10.82	11.01
615	NYSE	CCI	Mon, Oct 6, 2003	10.62	11.05	10.62	11.03
614	NYSE	CCI	Fri, Oct 3, 2003	10.55	10.90	10.55	10.69
613	NYSE	CCI	Thu, Oct 2, 2003	9.60	10.50	9.47	10.40
612	NYSE	CCI	Wed, Oct 1, 2003	9.44	9.70	9.35	9.61
611	NYSE	CCI	Tue, Sep 30, 2003	9.15	9.55	9.15	9.41
610	NYSE	CCI	Mon, Sep 29, 2003	9.30	9.40	9.00	9.27
609	NYSE	CCI	Fri, Sep 26, 2003	9.41	9.48	9.13	9.35
608	NYSE	CCI	Thu, Sep 25, 2003	9.75	9.80	9.41	9.51
607	NYSE	CCI	Wed, Sep 24, 2003	9.88	9.98	9.50	9.64
606	NYSE	CCI	Tue, Sep 23, 2003	10.00	10.00	9.80	9.87
605	NYSE	CCI	Mon, Sep 22, 2003	9.90	9.90	9.40	9.59
604	NYSE	CCI	Fri, Sep 19, 2003	10.15	10.26	9.88	9.99
603	NYSE	CCI	Thu, Sep 18, 2003	10.56	10.57	10.25	10.25
602	NYSE	CCI	Wed, Sep 17, 2003	10.47	10.69	10.46	10.56
601	NYSE	CCI	Tue, Sep 16, 2003	10.25	10.63	10.24	10.45
600	NYSE	CCI	Mon, Sep 15, 2003	10.32	10.39	10.15	10.20
599	NYSE	CCI	Fri, Sep 12, 2003	10.21	10.36	10.17	10.27
598	NYSE	CCI	Thu, Sep 11, 2003	10.24	10.25	10.05	10.20
597	NYSE	CCI	Wed, Sep 10, 2003	10.66	10.67	10.25	10.28
596	NYSE	CCI	Tue, Sep 9, 2003	10.70	10.75	10.63	10.66
595	NYSE	CCI	Mon, Sep 8, 2003	10.93	10.93	10.65	10.77
594	NYSE	CCI	Fri, Sep 5, 2003	10.90	11.00	10.87	10.90
593	NYSE	CCI	Thu, Sep 4, 2003	10.95	11.05	10.94	10.97
592	NYSE	CCI	Wed, Sep 3, 2003	10.85	10.97	10.80	10.95
591	NYSE	CCI	Tue, Sep 2, 2003	10.75	10.95	10.65	10.86
590	NYSE	CCI	Fri, Aug 29, 2003	10.46	10.82	10.46	10.75
589	NYSE	CCI	Thu, Aug 28, 2003	10.60	10.75	10.48	10.66
588	NYSE	CCI	Wed, Aug 27, 2003	10.22	10.64	10.22	10.64
587	NYSE	CCI	Tue, Aug 26, 2003	10.23	10.24	9.99	10.05
586	NYSE	CCI	Mon, Aug 25, 2003	10.25	10.35	10.15	10.24
585	NYSE	CCI	Fri, Aug 22, 2003	10.44	10.49	10.27	10.40
584	NYSE	CCI	Thu, Aug 21, 2003	10.35	10.62	10.31	10.44
583	NYSE	CCI	Wed, Aug 20, 2003	10.36	10.43	10.26	10.40
582	NYSE	CCI	Tue, Aug 19, 2003	10.26	10.55	10.14	10.46
581	NYSE	CCI	Mon, Aug 18, 2003	10.10	10.34	10.10	10.25
580	NYSE	CCI	Fri, Aug 15, 2003	10.00	10.14	10.00	10.09
579	NYSE	CCI	Thu, Aug 14, 2003	9.90	10.25	9.75	10.15
578	NYSE	CCI	Wed, Aug 13, 2003	10.32	10.97	10.28	10.75
577	NYSE	CCI	Tue, Aug 12, 2003	9.98	10.50	9.98	10.21
576	NYSE	CCI	Mon, Aug 11, 2003	9.85	9.98	9.77	9.86
575	NYSE	CCI	Fri, Aug 8, 2003	9.94	10.10	9.65	9.89
574	NYSE	CCI	Thu, Aug 7, 2003	10.00	10.00	9.75	9.82
573	NYSE	CCI	Wed, Aug 6, 2003	9.71	10.00	9.70	9.93
572	NYSE	CCI	Tue, Aug 5, 2003	9.63	9.89	9.51	9.70
571	NYSE	CCI	Mon, Aug 4, 2003	9.78	9.78	9.52	9.63
570	NYSE	CCI	Fri, Aug 1, 2003	10.10	10.10	9.47	9.63
569	NYSE	CCI	Thu, Jul 31, 2003	9.99	10.04	9.71	9.90
568	NYSE	CCI	Wed, Jul 30, 2003	10.05	10.05	9.84	9.88
567	NYSE	CCI	Tue, Jul 29, 2003	10.39	10.39	9.87	9.90
566	NYSE	CCI	Mon, Jul 28, 2003	9.90	10.41	9.88	10.39
565	NYSE	CCI	Fri, Jul 25, 2003	9.86	10.00	9.82	9.92
564	NYSE	CCI	Thu, Jul 24, 2003	9.97	10.05	9.87	9.99
563	NYSE	CCI	Wed, Jul 23, 2003	9.80	9.98	9.75	9.95
562	NYSE	CCI	Tue, Jul 22, 2003	9.60	9.77	9.23	9.75
561	NYSE	CCI	Mon, Jul 21, 2003	9.65	9.68	9.28	9.45
560	NYSE	CCI	Fri, Jul 18, 2003	9.78	9.90	9.46	9.75
559	NYSE	CCI	Thu, Jul 17, 2003	10.00	10.00	9.70	9.75
558	NYSE	CCI	Wed, Jul 16, 2003	9.94	10.17	9.90	10.17
557	NYSE	CCI	Tue, Jul 15, 2003	10.15	10.26	9.81	9.93
556	NYSE	CCI	Mon, Jul 14, 2003	9.95	10.15	9.95	10.15
555	NYSE	CCI	Fri, Jul 11, 2003	9.75	9.93	9.61	9.79
554	NYSE	CCI	Thu, Jul 10, 2003	9.95	9.95	9.60	9.77
553	NYSE	CCI	Wed, Jul 9, 2003	9.98	10.15	9.86	10.01
552	NYSE	CCI	Tue, Jul 8, 2003	9.50	9.91	9.34	9.85
551	NYSE	CCI	Mon, Jul 7, 2003	9.12	9.47	9.10	9.45
550	NYSE	CCI	Thu, Jul 3, 2003	8.50	9.15	8.50	9.10
549	NYSE	CCI	Wed, Jul 2, 2003	7.92	8.65	7.91	8.62
548	NYSE	CCI	Tue, Jul 1, 2003	7.75	7.90	7.70	7.80
547	NYSE	CCI	Mon, Jun 30, 2003	7.80	8.05	7.70	7.77
546	NYSE	CCI	Fri, Jun 27, 2003	7.50	7.76	7.45	7.75
545	NYSE	CCI	Thu, Jun 26, 2003	8.00	8.34	7.59	7.60
544	NYSE	CCI	Wed, Jun 25, 2003	7.85	8.06	7.77	8.05
543	NYSE	CCI	Tue, Jun 24, 2003	7.68	7.87	7.68	7.85
542	NYSE	CCI	Mon, Jun 23, 2003	7.90	7.91	7.51	7.68
541	NYSE	CCI	Fri, Jun 20, 2003	7.64	7.74	7.50	7.72
540	NYSE	CCI	Thu, Jun 19, 2003	8.01	8.29	7.54	7.54
539	NYSE	CCI	Wed, Jun 18, 2003	8.10	8.18	7.96	7.96
538	NYSE	CCI	Tue, Jun 17, 2003	7.93	8.21	7.80	8.20
537	NYSE	CCI	Mon, Jun 16, 2003	8.00	8.09	7.21	7.93
536	NYSE	CCI	Fri, Jun 13, 2003	8.25	8.25	7.75	7.99
535	NYSE	CCI	Thu, Jun 12, 2003	7.99	8.41	7.95	8.25
534	NYSE	CCI	Wed, Jun 11, 2003	8.06	8.33	7.95	8.01
533	NYSE	CCI	Tue, Jun 10, 2003	7.98	8.23	7.80	8.11
532	NYSE	CCI	Mon, Jun 9, 2003	8.55	8.55	7.85	8.08
531	NYSE	CCI	Fri, Jun 6, 2003	8.84	9.00	8.42	8.55
530	NYSE	CCI	Thu, Jun 5, 2003	8.54	8.65	8.41	8.62
529	NYSE	CCI	Wed, Jun 4, 2003	8.44	8.65	8.34	8.63
528	NYSE	CCI	Tue, Jun 3, 2003	8.30	8.48	8.10	8.34
527	NYSE	CCI	Mon, Jun 2, 2003	8.60	8.62	8.24	8.35
526	NYSE	CCI	Fri, May 30, 2003	8.25	8.56	8.15	8.33
525	NYSE	CCI	Thu, May 29, 2003	7.93	8.25	7.93	8.20
524	NYSE	CCI	Wed, May 28, 2003	7.68	7.94	7.68	7.94
523	NYSE	CCI	Tue, May 27, 2003	7.09	7.73	7.09	7.60
522	NYSE	CCI	Fri, May 23, 2003	6.90	7.20	6.85	7.13
521	NYSE	CCI	Thu, May 22, 2003	7.01	7.02	6.87	6.96
520	NYSE	CCI	Wed, May 21, 2003	7.33	7.40	7.06	7.06
519	NYSE	CCI	Tue, May 20, 2003	7.30	7.44	7.08	7.38
518	NYSE	CCI	Mon, May 19, 2003	7.13	7.31	7.13	7.30
517	NYSE	CCI	Fri, May 16, 2003	7.25	7.37	7.03	7.03
516	NYSE	CCI	Thu, May 15, 2003	7.41	7.60	7.24	7.35
515	NYSE	CCI	Wed, May 14, 2003	7.30	7.55	7.30	7.38
514	NYSE	CCI	Tue, May 13, 2003	7.20	7.30	7.00	7.25
513	NYSE	CCI	Mon, May 12, 2003	7.19	7.35	7.18	7.30
512	NYSE	CCI	Fri, May 9, 2003	7.20	7.29	7.11	7.18
511	NYSE	CCI	Thu, May 8, 2003	7.18	7.33	7.11	7.15
510	NYSE	CCI	Wed, May 7, 2003	7.14	7.60	6.81	7.45
509	NYSE	CCI	Tue, May 6, 2003	6.52	7.20	6.52	7.20
508	NYSE	CCI	Mon, May 5, 2003	6.61	6.75	6.45	6.46
507	NYSE	CCI	Fri, May 2, 2003	6.12	6.59	6.12	6.58
506	NYSE	CCI	Thu, May 1, 2003	6.37	6.40	6.09	6.10
505	NYSE	CCI	Wed, Apr 30, 2003	6.02	6.51	6.01	6.37
504	NYSE	CCI	Tue, Apr 29, 2003	6.47	6.60	6.20	6.22
503	NYSE	CCI	Mon, Apr 28, 2003	6.49	6.55	6.35	6.47
502	NYSE	CCI	Fri, Apr 25, 2003	6.31	6.48	6.31	6.46
501	NYSE	CCI	Thu, Apr 24, 2003	6.40	6.43	6.22	6.30
500	NYSE	CCI	Wed, Apr 23, 2003	6.23	6.42	6.23	6.41
499	NYSE	CCI	Tue, Apr 22, 2003	6.20	6.24	6.03	6.20
498	NYSE	CCI	Mon, Apr 21, 2003	6.33	6.50	6.21	6.25
497	NYSE	CCI	Thu, Apr 17, 2003	6.32	6.58	6.25	6.25
496	NYSE	CCI	Wed, Apr 16, 2003	6.58	6.63	6.18	6.18
495	NYSE	CCI	Tue, Apr 15, 2003	6.49	6.60	6.40	6.50
494	NYSE	CCI	Mon, Apr 14, 2003	6.22	6.59	6.22	6.59
493	NYSE	CCI	Fri, Apr 11, 2003	6.10	6.22	6.02	6.20
492	NYSE	CCI	Thu, Apr 10, 2003	6.18	6.30	5.86	6.02
491	NYSE	CCI	Wed, Apr 9, 2003	5.98	6.30	5.95	6.19
490	NYSE	CCI	Tue, Apr 8, 2003	6.06	6.12	6.00	6.04
489	NYSE	CCI	Mon, Apr 7, 2003	6.04	6.12	5.97	6.11
488	NYSE	CCI	Fri, Apr 4, 2003	5.80	6.07	5.80	5.86
487	NYSE	CCI	Thu, Apr 3, 2003	6.06	6.07	5.65	5.85
486	NYSE	CCI	Wed, Apr 2, 2003	5.92	6.09	5.90	6.01
485	NYSE	CCI	Tue, Apr 1, 2003	5.53	5.85	5.25	5.80
484	NYSE	CCI	Mon, Mar 31, 2003	5.17	5.75	5.05	5.50
483	NYSE	CCI	Fri, Mar 28, 2003	5.15	5.35	5.12	5.27
482	NYSE	CCI	Thu, Mar 27, 2003	5.11	5.26	4.95	5.25
481	NYSE	CCI	Wed, Mar 26, 2003	5.32	5.39	5.18	5.25
480	NYSE	CCI	Tue, Mar 25, 2003	5.46	5.50	5.12	5.32
479	NYSE	CCI	Mon, Mar 24, 2003	5.69	5.69	5.35	5.50
478	NYSE	CCI	Fri, Mar 21, 2003	5.50	5.75	5.40	5.69
477	NYSE	CCI	Thu, Mar 20, 2003	5.18	5.48	5.06	5.36
476	NYSE	CCI	Wed, Mar 19, 2003	5.40	5.45	5.15	5.25
475	NYSE	CCI	Tue, Mar 18, 2003	5.20	5.40	5.00	5.40
474	NYSE	CCI	Mon, Mar 17, 2003	4.84	5.21	4.75	5.15
473	NYSE	CCI	Fri, Mar 14, 2003	4.67	4.95	4.65	4.91
472	NYSE	CCI	Thu, Mar 13, 2003	4.25	4.60	4.19	4.57
471	NYSE	CCI	Wed, Mar 12, 2003	4.26	4.26	4.02	4.17
470	NYSE	CCI	Tue, Mar 11, 2003	4.42	4.64	4.20	4.36
469	NYSE	CCI	Mon, Mar 10, 2003	4.63	4.63	4.40	4.50
468	NYSE	CCI	Fri, Mar 7, 2003	4.53	4.69	4.42	4.65
467	NYSE	CCI	Thu, Mar 6, 2003	4.50	4.72	4.42	4.57
466	NYSE	CCI	Wed, Mar 5, 2003	4.25	4.58	4.25	4.56
465	NYSE	CCI	Tue, Mar 4, 2003	3.80	4.24	3.80	4.24
464	NYSE	CCI	Mon, Mar 3, 2003	3.95	4.10	3.85	3.85
463	NYSE	CCI	Fri, Feb 28, 2003	3.90	4.03	3.80	3.88
462	NYSE	CCI	Thu, Feb 27, 2003	4.00	4.05	3.77	3.83
461	NYSE	CCI	Wed, Feb 26, 2003	3.90	3.95	3.77	3.90
460	NYSE	CCI	Tue, Feb 25, 2003	4.12	4.12	3.68	3.90
459	NYSE	CCI	Mon, Feb 24, 2003	4.24	4.25	4.00	4.20
458	NYSE	CCI	Fri, Feb 21, 2003	4.03	4.22	3.91	4.22
457	NYSE	CCI	Thu, Feb 20, 2003	3.88	3.96	3.76	3.95
456	NYSE	CCI	Wed, Feb 19, 2003	3.93	3.93	3.76	3.83
455	NYSE	CCI	Tue, Feb 18, 2003	3.82	3.99	3.81	3.93
454	NYSE	CCI	Fri, Feb 14, 2003	3.48	3.76	3.41	3.76
453	NYSE	CCI	Thu, Feb 13, 2003	3.35	3.50	3.33	3.50
452	NYSE	CCI	Wed, Feb 12, 2003	3.31	3.40	3.21	3.40
451	NYSE	CCI	Tue, Feb 11, 2003	3.39	3.39	3.22	3.35
450	NYSE	CCI	Mon, Feb 10, 2003	3.45	3.49	3.31	3.34
449	NYSE	CCI	Fri, Feb 7, 2003	3.38	3.48	3.28	3.35
448	NYSE	CCI	Thu, Feb 6, 2003	3.43	3.47	3.31	3.31
447	NYSE	CCI	Wed, Feb 5, 2003	3.50	3.58	3.25	3.33
446	NYSE	CCI	Tue, Feb 4, 2003	3.48	3.60	3.35	3.45
445	NYSE	CCI	Mon, Feb 3, 2003	4.00	4.00	3.55	3.59
444	NYSE	CCI	Fri, Jan 31, 2003	3.54	4.10	3.45	3.95
443	NYSE	CCI	Thu, Jan 30, 2003	3.92	3.95	3.48	3.48
442	NYSE	CCI	Wed, Jan 29, 2003	3.44	3.99	3.31	3.82
441	NYSE	CCI	Tue, Jan 28, 2003	3.35	3.54	3.27	3.47
440	NYSE	CCI	Mon, Jan 27, 2003	3.36	3.64	3.16	3.26
439	NYSE	CCI	Fri, Jan 24, 2003	3.80	3.83	3.48	3.50
438	NYSE	CCI	Thu, Jan 23, 2003	4.15	4.35	3.76	3.77
437	NYSE	CCI	Wed, Jan 22, 2003	4.06	4.41	4.01	4.12
436	NYSE	CCI	Tue, Jan 21, 2003	4.35	4.40	4.00	4.16
435	NYSE	CCI	Fri, Jan 17, 2003	4.55	4.58	3.87	4.33
434	NYSE	CCI	Thu, Jan 16, 2003	4.75	4.90	4.69	4.77
433	NYSE	CCI	Wed, Jan 15, 2003	4.64	4.77	4.48	4.72
432	NYSE	CCI	Tue, Jan 14, 2003	4.22	4.75	4.22	4.60
431	NYSE	CCI	Mon, Jan 13, 2003	4.34	4.49	4.13	4.21
430	NYSE	CCI	Fri, Jan 10, 2003	4.34	4.40	4.21	4.29
429	NYSE	CCI	Thu, Jan 9, 2003	4.01	4.39	4.01	4.34
428	NYSE	CCI	Wed, Jan 8, 2003	4.11	4.11	3.97	4.03
427	NYSE	CCI	Tue, Jan 7, 2003	4.09	4.15	3.90	4.11
426	NYSE	CCI	Mon, Jan 6, 2003	3.85	4.14	3.84	4.10
425	NYSE	CCI	Fri, Jan 3, 2003	3.80	3.86	3.60	3.80
424	NYSE	CCI	Thu, Jan 2, 2003	3.80	3.85	3.56	3.75
423	NYSE	CCI	Tue, Dec 31, 2002	3.38	3.80	3.35	3.75
422	NYSE	CCI	Mon, Dec 30, 2002	3.25	3.44	3.25	3.37
421	NYSE	CCI	Fri, Dec 27, 2002	3.55	3.55	3.35	3.40
420	NYSE	CCI	Thu, Dec 26, 2002	3.25	3.60	3.25	3.45
419	NYSE	CCI	Tue, Dec 24, 2002	3.35	3.48	3.20	3.25
418	NYSE	CCI	Mon, Dec 23, 2002	3.22	3.46	3.14	3.40
417	NYSE	CCI	Fri, Dec 20, 2002	3.20	3.34	3.16	3.25
416	NYSE	CCI	Thu, Dec 19, 2002	3.35	3.35	3.10	3.10
415	NYSE	CCI	Wed, Dec 18, 2002	3.33	3.40	3.23	3.35
414	NYSE	CCI	Tue, Dec 17, 2002	3.10	3.40	3.05	3.35
413	NYSE	CCI	Mon, Dec 16, 2002	3.32	3.35	3.05	3.10
412	NYSE	CCI	Fri, Dec 13, 2002	3.50	3.50	3.32	3.35
411	NYSE	CCI	Thu, Dec 12, 2002	3.40	3.58	3.34	3.50
410	NYSE	CCI	Wed, Dec 11, 2002	3.40	3.45	3.19	3.36
409	NYSE	CCI	Tue, Dec 10, 2002	3.38	3.51	3.31	3.38
408	NYSE	CCI	Mon, Dec 9, 2002	3.38	3.42	3.20	3.34
407	NYSE	CCI	Fri, Dec 6, 2002	3.31	3.46	3.25	3.40
406	NYSE	CCI	Thu, Dec 5, 2002	3.92	3.95	3.32	3.41
405	NYSE	CCI	Wed, Dec 4, 2002	4.01	4.04	3.73	3.88
404	NYSE	CCI	Tue, Dec 3, 2002	4.30	4.30	3.86	4.05
403	NYSE	CCI	Mon, Dec 2, 2002	4.05	4.38	4.05	4.35
402	NYSE	CCI	Fri, Nov 29, 2002	4.07	4.07	3.91	3.96
401	NYSE	CCI	Wed, Nov 27, 2002	3.78	4.07	3.75	4.00
400	NYSE	CCI	Tue, Nov 26, 2002	3.64	3.70	3.32	3.70
399	NYSE	CCI	Mon, Nov 25, 2002	3.56	3.80	3.51	3.60
398	NYSE	CCI	Fri, Nov 22, 2002	3.55	3.90	3.40	3.50
397	NYSE	CCI	Thu, Nov 21, 2002	3.70	3.73	3.61	3.65
396	NYSE	CCI	Wed, Nov 20, 2002	3.85	3.95	3.65	3.70
395	NYSE	CCI	Tue, Nov 19, 2002	3.79	3.95	3.51	3.81
394	NYSE	CCI	Mon, Nov 18, 2002	3.75	3.92	3.72	3.81
393	NYSE	CCI	Fri, Nov 15, 2002	3.50	3.65	3.43	3.59
392	NYSE	CCI	Thu, Nov 14, 2002	3.29	3.35	3.26	3.30
391	NYSE	CCI	Wed, Nov 13, 2002	3.26	3.34	3.14	3.22
390	NYSE	CCI	Tue, Nov 12, 2002	3.17	3.36	3.06	3.36
389	NYSE	CCI	Mon, Nov 11, 2002	3.18	3.30	2.95	3.07
388	NYSE	CCI	Fri, Nov 8, 2002	3.49	3.50	3.15	3.28
387	NYSE	CCI	Thu, Nov 7, 2002	3.26	3.49	3.26	3.49
386	NYSE	CCI	Wed, Nov 6, 2002	3.31	3.41	3.20	3.34
385	NYSE	CCI	Tue, Nov 5, 2002	3.30	3.47	3.16	3.25
384	NYSE	CCI	Mon, Nov 4, 2002	4.05	4.10	3.30	3.40
383	NYSE	CCI	Fri, Nov 1, 2002	3.48	4.00	3.19	3.86
382	NYSE	CCI	Thu, Oct 31, 2002	3.30	3.59	3.29	3.50
381	NYSE	CCI	Wed, Oct 30, 2002	2.88	3.55	2.87	3.40
380	NYSE	CCI	Tue, Oct 29, 2002	2.71	2.85	2.67	2.85
379	NYSE	CCI	Mon, Oct 28, 2002	2.77	2.89	2.55	2.71
378	NYSE	CCI	Fri, Oct 25, 2002	2.72	2.90	2.58	2.85
377	NYSE	CCI	Thu, Oct 24, 2002	2.18	2.75	2.15	2.69
376	NYSE	CCI	Wed, Oct 23, 2002	2.06	2.14	2.04	2.05
375	NYSE	CCI	Tue, Oct 22, 2002	2.07	2.15	2.00	2.08
374	NYSE	CCI	Mon, Oct 21, 2002	2.14	2.14	1.95	2.12
373	NYSE	CCI	Fri, Oct 18, 2002	2.10	2.15	2.05	2.10
372	NYSE	CCI	Thu, Oct 17, 2002	2.10	2.10	2.02	2.10
371	NYSE	CCI	Wed, Oct 16, 2002	2.05	2.14	1.95	2.00
370	NYSE	CCI	Tue, Oct 15, 2002	1.98	2.19	1.98	2.01
369	NYSE	CCI	Mon, Oct 14, 2002	1.91	1.95	1.83	1.90
368	NYSE	CCI	Fri, Oct 11, 2002	1.85	2.01	1.85	1.94
367	NYSE	CCI	Thu, Oct 10, 2002	1.68	1.93	1.68	1.80
366	NYSE	CCI	Wed, Oct 9, 2002	2.01	2.02	1.75	1.75
365	NYSE	CCI	Tue, Oct 8, 2002	2.00	2.03	1.91	2.01
364	NYSE	CCI	Mon, Oct 7, 2002	1.95	2.00	1.86	1.96
363	NYSE	CCI	Fri, Oct 4, 2002	2.04	2.12	1.93	1.93
362	NYSE	CCI	Thu, Oct 3, 2002	2.10	2.24	2.03	2.03
361	NYSE	CCI	Wed, Oct 2, 2002	2.10	2.23	2.05	2.09
360	NYSE	CCI	Tue, Oct 1, 2002	2.17	2.21	2.05	2.14
359	NYSE	CCI	Mon, Sep 30, 2002	2.25	2.25	2.05	2.17
358	NYSE	CCI	Fri, Sep 27, 2002	2.35	2.48	2.15	2.24
357	NYSE	CCI	Thu, Sep 26, 2002	2.17	2.38	2.15	2.37
356	NYSE	CCI	Wed, Sep 25, 2002	1.99	2.11	1.96	2.11
355	NYSE	CCI	Tue, Sep 24, 2002	2.08	2.08	1.86	1.89
354	NYSE	CCI	Mon, Sep 23, 2002	2.35	2.35	1.90	2.13
353	NYSE	CCI	Fri, Sep 20, 2002	2.40	2.40	2.25	2.32
352	NYSE	CCI	Thu, Sep 19, 2002	2.29	2.42	2.14	2.40
351	NYSE	CCI	Wed, Sep 18, 2002	2.31	2.44	2.21	2.31
350	NYSE	CCI	Tue, Sep 17, 2002	2.50	2.55	2.27	2.30
349	NYSE	CCI	Mon, Sep 16, 2002	2.50	2.57	2.43	2.49
348	NYSE	CCI	Fri, Sep 13, 2002	2.47	2.56	2.45	2.50
347	NYSE	CCI	Thu, Sep 12, 2002	2.50	2.57	2.47	2.47
346	NYSE	CCI	Wed, Sep 11, 2002	2.48	2.58	2.43	2.48
345	NYSE	CCI	Tue, Sep 10, 2002	2.60	2.60	2.42	2.48
344	NYSE	CCI	Mon, Sep 9, 2002	2.56	2.69	2.30	2.60
343	NYSE	CCI	Fri, Sep 6, 2002	2.62	2.64	2.48	2.55
342	NYSE	CCI	Thu, Sep 5, 2002	2.53	2.59	2.45	2.52
341	NYSE	CCI	Wed, Sep 4, 2002	2.55	2.74	2.25	2.60
340	NYSE	CCI	Tue, Sep 3, 2002	2.30	2.65	2.25	2.50
339	NYSE	CCI	Fri, Aug 30, 2002	2.16	2.39	2.16	2.30
338	NYSE	CCI	Thu, Aug 29, 2002	2.15	2.35	2.08	2.12
337	NYSE	CCI	Wed, Aug 28, 2002	2.15	2.20	2.10	2.11
336	NYSE	CCI	Tue, Aug 27, 2002	2.29	2.30	2.15	2.15
335	NYSE	CCI	Mon, Aug 26, 2002	2.30	2.32	2.05	2.25
334	NYSE	CCI	Fri, Aug 23, 2002	2.26	2.30	2.18	2.20
333	NYSE	CCI	Thu, Aug 22, 2002	1.99	2.44	1.97	2.25
332	NYSE	CCI	Wed, Aug 21, 2002	1.71	2.01	1.65	1.97
331	NYSE	CCI	Tue, Aug 20, 2002	1.84	1.85	1.60	1.64
330	NYSE	CCI	Mon, Aug 19, 2002	1.50	2.00	1.49	1.74
329	NYSE	CCI	Fri, Aug 16, 2002	1.30	1.47	1.30	1.47
328	NYSE	CCI	Thu, Aug 15, 2002	1.30	1.35	1.22	1.28
327	NYSE	CCI	Wed, Aug 14, 2002	1.22	1.31	1.16	1.21
326	NYSE	CCI	Tue, Aug 13, 2002	1.03	1.22	1.02	1.20
325	NYSE	CCI	Mon, Aug 12, 2002	1.22	1.23	1.00	1.02
324	NYSE	CCI	Fri, Aug 9, 2002	1.50	1.51	1.07	1.15
323	NYSE	CCI	Thu, Aug 8, 2002	2.00	2.18	1.85	1.88
322	NYSE	CCI	Wed, Aug 7, 2002	2.20	2.20	1.83	1.98
321	NYSE	CCI	Tue, Aug 6, 2002	2.18	2.30	2.10	2.23
320	NYSE	CCI	Mon, Aug 5, 2002	2.20	2.22	2.00	2.08
319	NYSE	CCI	Fri, Aug 2, 2002	2.20	2.35	2.18	2.18
318	NYSE	CCI	Thu, Aug 1, 2002	2.35	2.50	2.31	2.35
317	NYSE	CCI	Wed, Jul 31, 2002	2.50	2.65	2.30	2.30
316	NYSE	CCI	Tue, Jul 30, 2002	2.80	2.80	2.51	2.63
315	NYSE	CCI	Mon, Jul 29, 2002	2.85	3.00	2.65	2.80
314	NYSE	CCI	Fri, Jul 26, 2002	2.27	2.90	2.26	2.80
313	NYSE	CCI	Thu, Jul 25, 2002	2.55	2.56	2.30	2.35
312	NYSE	CCI	Wed, Jul 24, 2002	2.75	2.75	2.40	2.55
311	NYSE	CCI	Tue, Jul 23, 2002	3.02	3.10	2.70	2.77
310	NYSE	CCI	Mon, Jul 22, 2002	3.00	3.16	2.98	3.02
309	NYSE	CCI	Fri, Jul 19, 2002	3.28	3.32	2.90	3.10
308	NYSE	CCI	Thu, Jul 18, 2002	3.60	3.65	3.28	3.28
307	NYSE	CCI	Wed, Jul 17, 2002	3.70	4.05	3.52	3.60
306	NYSE	CCI	Tue, Jul 16, 2002	3.55	3.95	3.50	3.58
305	NYSE	CCI	Mon, Jul 15, 2002	3.28	3.40	3.10	3.40
304	NYSE	CCI	Fri, Jul 12, 2002	3.45	3.57	3.18	3.35
303	NYSE	CCI	Thu, Jul 11, 2002	3.30	3.60	3.10	3.40
302	NYSE	CCI	Wed, Jul 10, 2002	3.70	3.70	3.37	3.37
301	NYSE	CCI	Tue, Jul 9, 2002	3.68	3.75	3.52	3.52
300	NYSE	CCI	Mon, Jul 8, 2002	3.60	3.90	3.60	3.68
299	NYSE	CCI	Fri, Jul 5, 2002	3.78	3.90	3.76	3.80
298	NYSE	CCI	Wed, Jul 3, 2002	3.75	3.75	3.49	3.69
297	NYSE	CCI	Tue, Jul 2, 2002	3.70	3.77	3.11	3.75
296	NYSE	CCI	Mon, Jul 1, 2002	3.94	3.96	3.59	3.61
295	NYSE	CCI	Fri, Jun 28, 2002	4.03	4.08	3.85	3.93
294	NYSE	CCI	Thu, Jun 27, 2002	3.95	4.19	3.90	4.04
293	NYSE	CCI	Wed, Jun 26, 2002	3.90	4.02	3.85	3.96
292	NYSE	CCI	Tue, Jun 25, 2002	4.00	4.22	4.00	4.18
291	NYSE	CCI	Mon, Jun 24, 2002	4.20	4.20	3.95	4.05
290	NYSE	CCI	Fri, Jun 21, 2002	4.15	4.29	4.10	4.10
289	NYSE	CCI	Thu, Jun 20, 2002	4.09	4.25	4.00	4.15
288	NYSE	CCI	Wed, Jun 19, 2002	4.09	4.21	4.03	4.09
287	NYSE	CCI	Tue, Jun 18, 2002	4.29	4.43	4.09	4.09
286	NYSE	CCI	Mon, Jun 17, 2002	4.20	4.38	4.10	4.31
285	NYSE	CCI	Fri, Jun 14, 2002	4.18	4.21	3.62	4.04
284	NYSE	CCI	Thu, Jun 13, 2002	4.15	4.60	4.10	4.44
283	NYSE	CCI	Wed, Jun 12, 2002	4.01	4.15	4.00	4.14
282	NYSE	CCI	Tue, Jun 11, 2002	4.15	4.25	4.00	4.00
281	NYSE	CCI	Mon, Jun 10, 2002	4.20	4.25	4.06	4.14
280	NYSE	CCI	Fri, Jun 7, 2002	3.95	4.20	3.93	4.20
279	NYSE	CCI	Thu, Jun 6, 2002	4.20	4.24	3.80	4.20
278	NYSE	CCI	Wed, Jun 5, 2002	4.42	4.42	4.20	4.20
277	NYSE	CCI	Tue, Jun 4, 2002	4.35	4.49	4.30	4.43
276	NYSE	CCI	Mon, Jun 3, 2002	4.45	4.49	4.28	4.39
275	NYSE	CCI	Fri, May 31, 2002	4.90	4.90	4.45	4.50
274	NYSE	CCI	Thu, May 30, 2002	4.30	4.66	4.30	4.55
273	NYSE	CCI	Wed, May 29, 2002	4.75	4.75	4.40	4.46
272	NYSE	CCI	Tue, May 28, 2002	4.68	4.75	4.66	4.75
271	NYSE	CCI	Fri, May 24, 2002	4.72	4.80	4.65	4.68
270	NYSE	CCI	Thu, May 23, 2002	4.83	4.87	4.70	4.75
269	NYSE	CCI	Wed, May 22, 2002	4.75	4.89	4.65	4.83
268	NYSE	CCI	Tue, May 21, 2002	4.79	5.05	4.70	4.84
267	NYSE	CCI	Mon, May 20, 2002	4.70	4.90	4.65	4.79
266	NYSE	CCI	Fri, May 17, 2002	4.59	4.85	4.56	4.85
265	NYSE	CCI	Thu, May 16, 2002	4.87	4.87	4.53	4.56
264	NYSE	CCI	Wed, May 15, 2002	4.74	4.94	4.65	4.87
263	NYSE	CCI	Tue, May 14, 2002	4.75	4.88	4.61	4.74
262	NYSE	CCI	Mon, May 13, 2002	4.55	4.76	4.41	4.64
261	NYSE	CCI	Fri, May 10, 2002	4.95	4.96	4.05	4.54
260	NYSE	CCI	Thu, May 9, 2002	5.75	5.76	4.82	4.86
259	NYSE	CCI	Wed, May 8, 2002	5.68	5.97	5.62	5.80
258	NYSE	CCI	Tue, May 7, 2002	5.83	5.85	5.39	5.59
257	NYSE	CCI	Mon, May 6, 2002	6.00	6.22	5.83	5.83
256	NYSE	CCI	Fri, May 3, 2002	6.10	6.25	5.88	6.00
255	NYSE	CCI	Thu, May 2, 2002	6.62	6.64	6.05	6.10
254	NYSE	CCI	Wed, May 1, 2002	7.25	7.26	6.80	6.85
253	NYSE	CCI	Tue, Apr 30, 2002	6.76	7.30	6.76	7.30
252	NYSE	CCI	Mon, Apr 29, 2002	6.75	6.85	6.62	6.76
251	NYSE	CCI	Fri, Apr 26, 2002	6.80	6.85	6.64	6.75
250	NYSE	CCI	Thu, Apr 25, 2002	6.86	6.89	6.74	6.80
249	NYSE	CCI	Wed, Apr 24, 2002	6.78	6.95	6.72	6.85
248	NYSE	CCI	Tue, Apr 23, 2002	6.56	6.83	6.56	6.77
247	NYSE	CCI	Mon, Apr 22, 2002	6.79	6.79	6.45	6.57
246	NYSE	CCI	Fri, Apr 19, 2002	6.88	7.08	6.85	7.00
245	NYSE	CCI	Thu, Apr 18, 2002	7.04	7.04	6.57	6.87
244	NYSE	CCI	Wed, Apr 17, 2002	7.00	7.19	6.80	7.03
243	NYSE	CCI	Tue, Apr 16, 2002	6.25	6.83	6.24	6.75
242	NYSE	CCI	Mon, Apr 15, 2002	5.96	6.10	5.75	6.01
241	NYSE	CCI	Fri, Apr 12, 2002	5.26	5.99	5.26	5.95
240	NYSE	CCI	Thu, Apr 11, 2002	5.63	5.63	5.23	5.25
239	NYSE	CCI	Wed, Apr 10, 2002	5.86	5.90	5.59	5.64
238	NYSE	CCI	Tue, Apr 9, 2002	5.77	5.86	5.70	5.80
237	NYSE	CCI	Mon, Apr 8, 2002	5.70	5.71	5.53	5.67
236	NYSE	CCI	Fri, Apr 5, 2002	5.88	6.06	5.75	5.75
235	NYSE	CCI	Thu, Apr 4, 2002	5.90	5.90	5.70	5.76
234	NYSE	CCI	Wed, Apr 3, 2002	6.11	6.25	5.80	5.85
233	NYSE	CCI	Tue, Apr 2, 2002	6.25	6.44	6.10	6.10
232	NYSE	CCI	Mon, Apr 1, 2002	6.65	6.69	6.22	6.31
231	NYSE	CCI	Thu, Mar 28, 2002	6.37	6.73	6.30	6.61
230	NYSE	CCI	Wed, Mar 27, 2002	6.28	6.48	6.22	6.38
229	NYSE	CCI	Tue, Mar 26, 2002	6.70	6.88	6.30	6.41
228	NYSE	CCI	Mon, Mar 25, 2002	7.03	7.03	6.72	6.76
227	NYSE	CCI	Fri, Mar 22, 2002	7.00	7.12	6.66	6.95
226	NYSE	CCI	Thu, Mar 21, 2002	7.03	7.03	6.79	6.92
225	NYSE	CCI	Wed, Mar 20, 2002	7.00	7.11	6.60	7.00
224	NYSE	CCI	Tue, Mar 19, 2002	7.50	7.50	7.01	7.05
223	NYSE	CCI	Mon, Mar 18, 2002	7.65	7.80	7.38	7.51
222	NYSE	CCI	Fri, Mar 15, 2002	7.85	7.92	7.60	7.60
221	NYSE	CCI	Thu, Mar 14, 2002	8.00	8.09	7.75	7.99
220	NYSE	CCI	Wed, Mar 13, 2002	8.34	8.34	7.75	8.00
219	NYSE	CCI	Tue, Mar 12, 2002	8.75	8.75	8.09	8.35
218	NYSE	CCI	Mon, Mar 11, 2002	8.73	9.10	8.66	8.99
217	NYSE	CCI	Fri, Mar 8, 2002	8.95	9.30	8.50	8.72
216	NYSE	CCI	Thu, Mar 7, 2002	9.99	10.04	8.85	8.95
215	NYSE	CCI	Wed, Mar 6, 2002	7.64	8.94	7.64	8.71
214	NYSE	CCI	Tue, Mar 5, 2002	7.62	7.62	7.21	7.59
213	NYSE	CCI	Mon, Mar 4, 2002	7.91	8.10	7.62	7.72
212	NYSE	CCI	Fri, Mar 1, 2002	6.40	8.36	6.35	7.90
211	NYSE	CCI	Thu, Feb 28, 2002	6.31	6.31	6.10	6.21
210	NYSE	CCI	Wed, Feb 27, 2002	6.08	6.39	6.00	6.30
209	NYSE	CCI	Tue, Feb 26, 2002	5.90	6.09	5.85	5.98
208	NYSE	CCI	Mon, Feb 25, 2002	5.60	5.89	5.25	5.86
207	NYSE	CCI	Fri, Feb 22, 2002	5.60	5.60	5.17	5.58
206	NYSE	CCI	Thu, Feb 21, 2002	6.15	6.15	5.64	5.70
205	NYSE	CCI	Wed, Feb 20, 2002	5.90	6.18	5.80	6.06
204	NYSE	CCI	Tue, Feb 19, 2002	6.16	6.16	5.70	5.90
203	NYSE	CCI	Fri, Feb 15, 2002	6.15	6.25	5.84	6.00
202	NYSE	CCI	Thu, Feb 14, 2002	7.00	7.21	6.00	6.15
201	NYSE	CCI	Wed, Feb 13, 2002	7.16	7.30	6.93	7.02
200	NYSE	CCI	Tue, Feb 12, 2002	7.30	7.68	7.00	7.06
199	NYSE	CCI	Mon, Feb 11, 2002	6.50	7.45	6.50	7.38
198	NYSE	CCI	Fri, Feb 8, 2002	6.45	6.51	6.15	6.50
197	NYSE	CCI	Thu, Feb 7, 2002	5.89	6.55	5.75	6.51
196	NYSE	CCI	Wed, Feb 6, 2002	5.95	6.15	5.10	5.90
195	NYSE	CCI	Tue, Feb 5, 2002	6.30	6.40	5.85	5.85
194	NYSE	CCI	Mon, Feb 4, 2002	6.96	6.98	6.50	6.60
193	NYSE	CCI	Fri, Feb 1, 2002	7.22	7.32	6.85	7.06
192	NYSE	CCI	Thu, Jan 31, 2002	7.14	7.27	7.10	7.27
191	NYSE	CCI	Wed, Jan 30, 2002	7.20	7.25	6.74	7.07
190	NYSE	CCI	Tue, Jan 29, 2002	7.60	7.61	7.00	7.20
189	NYSE	CCI	Mon, Jan 28, 2002	7.70	7.85	7.41	7.62
188	NYSE	CCI	Fri, Jan 25, 2002	7.75	7.95	7.56	7.79
187	NYSE	CCI	Thu, Jan 24, 2002	7.43	8.00	7.42	7.79
186	NYSE	CCI	Wed, Jan 23, 2002	6.70	7.44	6.40	7.43
185	NYSE	CCI	Tue, Jan 22, 2002	6.95	7.00	5.90	6.43
184	NYSE	CCI	Fri, Jan 18, 2002	7.65	7.80	6.70	6.98
183	NYSE	CCI	Thu, Jan 17, 2002	8.40	8.49	7.90	7.90
182	NYSE	CCI	Wed, Jan 16, 2002	8.80	8.90	8.30	8.30
181	NYSE	CCI	Tue, Jan 15, 2002	8.93	9.09	8.70	8.90
180	NYSE	CCI	Mon, Jan 14, 2002	9.35	9.44	8.80	8.90
179	NYSE	CCI	Fri, Jan 11, 2002	9.15	9.34	9.05	9.20
178	NYSE	CCI	Thu, Jan 10, 2002	9.80	9.80	8.90	9.00
177	NYSE	CCI	Wed, Jan 9, 2002	10.20	10.29	9.74	9.81
176	NYSE	CCI	Tue, Jan 8, 2002	10.80	10.95	9.97	10.04
175	NYSE	CCI	Mon, Jan 7, 2002	11.20	11.25	10.61	10.83
174	NYSE	CCI	Fri, Jan 4, 2002	11.50	11.55	11.15	11.15
173	NYSE	CCI	Thu, Jan 3, 2002	11.01	11.50	11.01	11.49
172	NYSE	CCI	Wed, Jan 2, 2002	10.70	11.00	10.60	11.00
171	NYSE	CCI	Mon, Dec 31, 2001	10.75	10.84	10.55	10.68
170	NYSE	CCI	Fri, Dec 28, 2001	10.36	10.74	10.35	10.71
169	NYSE	CCI	Thu, Dec 27, 2001	10.20	10.52	10.15	10.35
168	NYSE	CCI	Wed, Dec 26, 2001	9.95	10.36	9.95	10.12
167	NYSE	CCI	Mon, Dec 24, 2001	9.70	9.95	9.70	9.85
166	NYSE	CCI	Fri, Dec 21, 2001	10.01	10.09	9.30	9.60
165	NYSE	CCI	Thu, Dec 20, 2001	9.86	10.09	9.80	10.01
164	NYSE	CCI	Wed, Dec 19, 2001	10.20	10.21	9.77	9.85
163	NYSE	CCI	Tue, Dec 18, 2001	10.00	10.45	10.00	10.35
162	NYSE	CCI	Mon, Dec 17, 2001	9.35	10.05	9.20	10.05
161	NYSE	CCI	Fri, Dec 14, 2001	9.29	9.50	9.20	9.40
160	NYSE	CCI	Thu, Dec 13, 2001	9.00	9.50	8.95	9.29
159	NYSE	CCI	Wed, Dec 12, 2001	9.52	9.60	8.90	9.10
158	NYSE	CCI	Tue, Dec 11, 2001	9.80	10.00	9.50	9.62
157	NYSE	CCI	Mon, Dec 10, 2001	10.26	10.26	9.75	9.97
156	NYSE	CCI	Fri, Dec 7, 2001	10.75	10.84	10.20	10.26
155	NYSE	CCI	Thu, Dec 6, 2001	10.95	11.12	10.80	10.85
154	NYSE	CCI	Wed, Dec 5, 2001	10.80	11.20	10.80	11.00
153	NYSE	CCI	Tue, Dec 4, 2001	10.60	10.74	10.48	10.74
152	NYSE	CCI	Mon, Dec 3, 2001	10.60	10.78	10.26	10.60
151	NYSE	CCI	Fri, Nov 30, 2001	11.40	11.40	10.87	10.89
150	NYSE	CCI	Thu, Nov 29, 2001	11.30	11.46	11.13	11.40
149	NYSE	CCI	Wed, Nov 28, 2001	11.90	11.90	11.30	11.40
148	NYSE	CCI	Tue, Nov 27, 2001	11.60	12.30	11.58	12.00
147	NYSE	CCI	Mon, Nov 26, 2001	11.64	11.75	11.44	11.60
146	NYSE	CCI	Fri, Nov 23, 2001	11.45	11.77	11.44	11.64
145	NYSE	CCI	Wed, Nov 21, 2001	11.91	12.04	11.15	11.38
144	NYSE	CCI	Tue, Nov 20, 2001	12.16	12.25	11.85	11.91
143	NYSE	CCI	Mon, Nov 19, 2001	11.52	12.35	11.52	12.15
142	NYSE	CCI	Fri, Nov 16, 2001	11.23	11.55	11.18	11.52
141	NYSE	CCI	Thu, Nov 15, 2001	11.00	11.29	10.55	11.14
140	NYSE	CCI	Wed, Nov 14, 2001	10.65	11.02	10.55	11.02
139	NYSE	CCI	Tue, Nov 13, 2001	10.10	10.66	10.01	10.61
138	NYSE	CCI	Mon, Nov 12, 2001	10.25	10.25	9.90	10.00
137	NYSE	CCI	Fri, Nov 9, 2001	10.45	10.63	10.25	10.25
136	NYSE	CCI	Thu, Nov 8, 2001	10.50	10.80	10.35	10.35
135	NYSE	CCI	Wed, Nov 7, 2001	10.99	11.05	10.00	10.44
134	NYSE	CCI	Tue, Nov 6, 2001	11.95	11.95	10.70	11.00
133	NYSE	CCI	Mon, Nov 5, 2001	12.10	12.18	11.93	11.97
132	NYSE	CCI	Fri, Nov 2, 2001	11.75	12.23	11.68	12.02
131	NYSE	CCI	Thu, Nov 1, 2001	11.70	11.85	11.50	11.74
130	NYSE	CCI	Wed, Oct 31, 2001	11.37	11.91	11.37	11.70
129	NYSE	CCI	Tue, Oct 30, 2001	11.90	11.91	11.15	11.27
128	NYSE	CCI	Mon, Oct 29, 2001	12.05	12.50	11.90	11.95
127	NYSE	CCI	Fri, Oct 26, 2001	11.50	12.45	11.45	12.15
126	NYSE	CCI	Thu, Oct 25, 2001	11.30	11.48	11.10	11.45
125	NYSE	CCI	Wed, Oct 24, 2001	11.58	11.74	11.21	11.37
124	NYSE	CCI	Tue, Oct 23, 2001	11.55	11.98	11.46	11.58
123	NYSE	CCI	Mon, Oct 22, 2001	11.71	11.71	11.30	11.65
122	NYSE	CCI	Fri, Oct 19, 2001	10.99	11.81	10.91	11.71
121	NYSE	CCI	Thu, Oct 18, 2001	10.80	11.08	10.80	10.99
120	NYSE	CCI	Wed, Oct 17, 2001	10.90	11.25	10.60	10.80
119	NYSE	CCI	Tue, Oct 16, 2001	10.50	10.82	10.16	10.75
118	NYSE	CCI	Mon, Oct 15, 2001	10.92	10.94	10.34	10.50
117	NYSE	CCI	Fri, Oct 12, 2001	11.50	11.51	10.50	11.02
116	NYSE	CCI	Thu, Oct 11, 2001	10.75	12.10	10.75	11.80
115	NYSE	CCI	Wed, Oct 10, 2001	10.01	10.71	10.00	10.56
114	NYSE	CCI	Tue, Oct 9, 2001	9.30	10.15	9.20	10.01
113	NYSE	CCI	Mon, Oct 8, 2001	9.48	9.71	9.20	9.30
112	NYSE	CCI	Fri, Oct 5, 2001	9.71	9.73	9.25	9.58
111	NYSE	CCI	Thu, Oct 4, 2001	9.10	10.12	8.88	9.81
110	NYSE	CCI	Wed, Oct 3, 2001	9.00	9.24	8.90	9.14
109	NYSE	CCI	Tue, Oct 2, 2001	8.88	9.40	8.87	9.40
108	NYSE	CCI	Mon, Oct 1, 2001	8.90	8.90	8.14	8.88
107	NYSE	CCI	Fri, Sep 28, 2001	8.00	9.00	7.99	9.00
106	NYSE	CCI	Thu, Sep 27, 2001	8.14	8.15	7.61	7.91
105	NYSE	CCI	Wed, Sep 26, 2001	8.80	8.85	7.99	8.04
104	NYSE	CCI	Tue, Sep 25, 2001	8.90	9.18	8.44	8.70
103	NYSE	CCI	Mon, Sep 24, 2001	8.90	8.95	8.30	8.90
102	NYSE	CCI	Fri, Sep 21, 2001	7.75	8.95	7.40	8.40
101	NYSE	CCI	Thu, Sep 20, 2001	8.75	8.95	8.12	8.24
100	NYSE	CCI	Wed, Sep 19, 2001	9.24	9.66	8.00	8.70
99	NYSE	CCI	Tue, Sep 18, 2001	9.25	9.70	9.12	9.14
98	NYSE	CCI	Mon, Sep 17, 2001	9.00	9.90	8.75	9.00
97	NYSE	CCI	Mon, Sep 10, 2001	8.85	9.35	8.47	9.00
96	NYSE	CCI	Fri, Sep 7, 2001	8.10	8.90	7.90	8.85
95	NYSE	CCI	Thu, Sep 6, 2001	8.95	9.00	7.91	8.30
94	NYSE	CCI	Wed, Sep 5, 2001	9.75	9.84	8.52	8.90
93	NYSE	CCI	Tue, Sep 4, 2001	10.19	10.19	9.80	9.85
92	NYSE	CCI	Fri, Aug 31, 2001	9.91	10.19	9.90	10.19
91	NYSE	CCI	Thu, Aug 30, 2001	10.00	10.11	9.83	9.91
90	NYSE	CCI	Wed, Aug 29, 2001	10.40	10.60	9.95	10.00
89	NYSE	CCI	Tue, Aug 28, 2001	10.45	10.55	9.96	10.00
88	NYSE	CCI	Mon, Aug 27, 2001	9.12	10.36	9.08	10.34
87	NYSE	CCI	Fri, Aug 24, 2001	8.35	9.08	8.35	9.08
86	NYSE	CCI	Thu, Aug 23, 2001	7.67	8.40	7.61	8.36
85	NYSE	CCI	Wed, Aug 22, 2001	7.60	7.72	7.40	7.57
84	NYSE	CCI	Tue, Aug 21, 2001	7.95	7.95	7.50	7.51
83	NYSE	CCI	Mon, Aug 20, 2001	8.00	8.00	7.50	7.70
82	NYSE	CCI	Fri, Aug 17, 2001	8.07	8.20	7.93	8.00
81	NYSE	CCI	Thu, Aug 16, 2001	8.75	8.75	8.15	8.20
80	NYSE	CCI	Wed, Aug 15, 2001	9.60	9.60	8.70	8.75
79	NYSE	CCI	Tue, Aug 14, 2001	9.67	9.78	9.35	9.40
78	NYSE	CCI	Mon, Aug 13, 2001	9.65	9.65	9.20	9.59
77	NYSE	CCI	Fri, Aug 10, 2001	9.50	9.83	9.05	9.65
76	NYSE	CCI	Thu, Aug 9, 2001	9.74	10.00	9.30	9.44
75	NYSE	CCI	Wed, Aug 8, 2001	9.50	10.29	9.25	9.74
74	NYSE	CCI	Tue, Aug 7, 2001	9.60	9.77	9.45	9.55
73	NYSE	CCI	Mon, Aug 6, 2001	9.48	9.70	9.26	9.70
72	NYSE	CCI	Fri, Aug 3, 2001	9.15	9.56	9.02	9.51
71	NYSE	CCI	Thu, Aug 2, 2001	8.80	9.35	8.80	9.25
70	NYSE	CCI	Wed, Aug 1, 2001	9.75	9.75	8.49	8.50
69	NYSE	CCI	Tue, Jul 31, 2001	9.90	9.99	9.75	9.75
68	NYSE	CCI	Mon, Jul 30, 2001	9.78	10.00	9.75	9.89
67	NYSE	CCI	Fri, Jul 27, 2001	9.95	9.96	9.60	9.68
66	NYSE	CCI	Thu, Jul 26, 2001	9.93	10.00	9.69	9.87
65	NYSE	CCI	Wed, Jul 25, 2001	9.98	10.30	9.66	9.86
64	NYSE	CCI	Tue, Jul 24, 2001	10.45	10.45	9.94	9.95
63	NYSE	CCI	Mon, Jul 23, 2001	10.99	11.09	10.45	10.45
62	NYSE	CCI	Fri, Jul 20, 2001	10.80	11.09	10.60	10.99
61	NYSE	CCI	Thu, Jul 19, 2001	12.55	12.55	9.75	10.55
60	NYSE	CCI	Wed, Jul 18, 2001	13.06	13.20	12.62	12.72
59	NYSE	CCI	Tue, Jul 17, 2001	13.16	13.30	13.01	13.06
58	NYSE	CCI	Mon, Jul 16, 2001	14.00	14.25	13.05	13.16
57	NYSE	CCI	Fri, Jul 13, 2001	13.65	14.25	13.50	14.25
56	NYSE	CCI	Thu, Jul 12, 2001	13.75	14.00	13.35	13.59
55	NYSE	CCI	Wed, Jul 11, 2001	13.78	13.78	13.15	13.30
54	NYSE	CCI	Tue, Jul 10, 2001	14.65	14.99	13.98	14.08
53	NYSE	CCI	Mon, Jul 9, 2001	14.51	15.00	14.26	14.64
52	NYSE	CCI	Fri, Jul 6, 2001	15.16	15.17	14.50	14.50
51	NYSE	CCI	Thu, Jul 5, 2001	15.75	15.78	15.29	15.41
50	NYSE	CCI	Tue, Jul 3, 2001	15.75	15.99	15.20	15.83
49	NYSE	CCI	Mon, Jul 2, 2001	16.15	16.15	15.75	15.95
48	NYSE	CCI	Fri, Jun 29, 2001	15.00	16.40	14.92	16.40
47	NYSE	CCI	Thu, Jun 28, 2001	14.10	14.97	14.10	14.90
46	NYSE	CCI	Wed, Jun 27, 2001	14.30	14.45	13.92	14.05
45	NYSE	CCI	Tue, Jun 26, 2001	14.10	14.55	13.70	14.40
44	NYSE	CCI	Mon, Jun 25, 2001	13.98	14.50	13.95	14.20
43	NYSE	CCI	Fri, Jun 22, 2001	14.21	14.30	13.70	13.98
42	NYSE	CCI	Thu, Jun 21, 2001	14.15	14.30	13.50	14.21
41	NYSE	CCI	Wed, Jun 20, 2001	13.41	14.39	13.39	14.39
40	NYSE	CCI	Tue, Jun 19, 2001	14.65	14.65	13.20	13.40
39	NYSE	CCI	Mon, Jun 18, 2001	14.30	14.36	13.20	13.75
38	NYSE	CCI	Fri, Jun 15, 2001	15.00	15.09	13.92	14.30
37	NYSE	CCI	Thu, Jun 14, 2001	15.82	15.82	14.00	15.00
36	NYSE	CCI	Wed, Jun 13, 2001	15.90	16.36	15.81	15.82
35	NYSE	CCI	Tue, Jun 12, 2001	16.37	16.38	15.60	15.90
34	NYSE	CCI	Mon, Jun 11, 2001	16.45	16.68	16.26	16.55
33	NYSE	CCI	Fri, Jun 8, 2001	16.75	16.84	16.50	16.56
32	NYSE	CCI	Thu, Jun 7, 2001	16.27	16.60	16.21	16.60
31	NYSE	CCI	Wed, Jun 6, 2001	16.43	16.54	16.10	16.30
30	NYSE	CCI	Tue, Jun 5, 2001	16.45	16.50	16.05	16.28
29	NYSE	CCI	Mon, Jun 4, 2001	16.25	16.45	16.00	16.28
28	NYSE	CCI	Fri, Jun 1, 2001	16.50	16.50	16.00	16.05
27	NYSE	CCI	Thu, May 31, 2001	16.20	16.64	16.15	16.60
26	NYSE	CCI	Wed, May 30, 2001	16.10	16.24	15.75	16.04
25	NYSE	CCI	Tue, May 29, 2001	17.10	17.17	16.35	16.35
24	NYSE	CCI	Fri, May 25, 2001	17.25	17.50	17.02	17.03
23	NYSE	CCI	Thu, May 24, 2001	17.00	17.45	17.00	17.25
22	NYSE	CCI	Wed, May 23, 2001	17.50	17.50	17.00	17.00
21	NYSE	CCI	Tue, May 22, 2001	17.45	17.75	17.30	17.60
20	NYSE	CCI	Mon, May 21, 2001	18.00	18.00	17.10	17.45
19	NYSE	CCI	Fri, May 18, 2001	18.75	18.88	17.60	17.75
18	NYSE	CCI	Thu, May 17, 2001	18.80	19.10	18.61	18.62
17	NYSE	CCI	Wed, May 16, 2001	18.95	18.98	17.92	18.50
16	NYSE	CCI	Tue, May 15, 2001	18.75	18.89	18.00	18.38
15	NYSE	CCI	Mon, May 14, 2001	19.15	19.15	18.30	18.75
14	NYSE	CCI	Fri, May 11, 2001	19.40	19.40	18.60	18.98
13	NYSE	CCI	Thu, May 10, 2001	20.28	20.39	19.02	19.40
12	NYSE	CCI	Wed, May 9, 2001	20.25	20.27	19.60	20.19
11	NYSE	CCI	Tue, May 8, 2001	21.40	21.41	19.55	20.20
10	NYSE	CCI	Mon, May 7, 2001	22.65	22.75	21.85	21.85
9	NYSE	CCI	Fri, May 4, 2001	22.40	22.50	21.51	22.40
8	NYSE	CCI	Thu, May 3, 2001	23.60	23.60	22.67	22.82
7	NYSE	CCI	Wed, May 2, 2001	24.00	24.07	23.70	23.74
6	NYSE	CCI	Tue, May 1, 2001	24.50	24.50	23.16	23.75
5	NYSE	CCI	Mon, Apr 30, 2001	23.81	25.76	23.65	24.49
4	NYSE	CCI	Fri, Apr 27, 2001	22.36	23.75	22.35	23.56
3	NYSE	CCI	Thu, Apr 26, 2001	21.40	22.60	21.40	22.56
2	NYSE	CCI	Wed, Apr 25, 2001	20.50	21.50	20.50	21.50
1	NYSE	CCI	Tue, Apr 24, 2001	21.50	21.50	20.41	20.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Crown Castle Inc NYSE:CCI 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