Clear Channel Outdoor Holdings Inc NYSE:CCO Historical Prices

Below are the 4638 trading days of historical prices for CCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4638	NYSE	CCO	Fri, Apr 19, 2024	1.43	1.52	1.43	1.49
4637	NYSE	CCO	Thu, Apr 18, 2024	1.42	1.48	1.41	1.44
4636	NYSE	CCO	Wed, Apr 17, 2024	1.47	1.49	1.42	1.43
4635	NYSE	CCO	Tue, Apr 16, 2024	1.50	1.50	1.40	1.46
4634	NYSE	CCO	Mon, Apr 15, 2024	1.54	1.57	1.46	1.47
4633	NYSE	CCO	Fri, Apr 12, 2024	1.57	1.58	1.51	1.52
4632	NYSE	CCO	Thu, Apr 11, 2024	1.56	1.60	1.50	1.57
4631	NYSE	CCO	Wed, Apr 10, 2024	1.60	1.60	1.50	1.54
4630	NYSE	CCO	Tue, Apr 9, 2024	1.66	1.72	1.62	1.64
4629	NYSE	CCO	Mon, Apr 8, 2024	1.60	1.69	1.60	1.65
4628	NYSE	CCO	Fri, Apr 5, 2024	1.66	1.68	1.61	1.61
4627	NYSE	CCO	Thu, Apr 4, 2024	1.65	1.71	1.65	1.68
4626	NYSE	CCO	Wed, Apr 3, 2024	1.54	1.63	1.54	1.62
4625	NYSE	CCO	Tue, Apr 2, 2024	1.55	1.58	1.54	1.57
4624	NYSE	CCO	Mon, Apr 1, 2024	1.64	1.65	1.61	1.61
4623	NYSE	CCO	Thu, Mar 28, 2024	1.66	1.70	1.63	1.65
4622	NYSE	CCO	Wed, Mar 27, 2024	1.59	1.65	1.57	1.65
4621	NYSE	CCO	Tue, Mar 26, 2024	1.56	1.58	1.52	1.54
4620	NYSE	CCO	Mon, Mar 25, 2024	1.60	1.66	1.56	1.56
4619	NYSE	CCO	Fri, Mar 22, 2024	1.60	1.64	1.53	1.58
4618	NYSE	CCO	Thu, Mar 21, 2024	1.61	1.64	1.53	1.58
4617	NYSE	CCO	Wed, Mar 20, 2024	1.57	1.63	1.55	1.63
4616	NYSE	CCO	Tue, Mar 19, 2024	1.55	1.63	1.53	1.56
4615	NYSE	CCO	Mon, Mar 18, 2024	1.55	1.66	1.53	1.55
4614	NYSE	CCO	Fri, Mar 15, 2024	1.61	1.65	1.54	1.56
4613	NYSE	CCO	Thu, Mar 14, 2024	1.70	1.71	1.60	1.63
4612	NYSE	CCO	Wed, Mar 13, 2024	1.73	1.79	1.70	1.70
4611	NYSE	CCO	Tue, Mar 12, 2024	1.73	1.74	1.70	1.72
4610	NYSE	CCO	Mon, Mar 11, 2024	1.78	1.81	1.73	1.75
4609	NYSE	CCO	Fri, Mar 8, 2024	1.76	1.82	1.75	1.79
4608	NYSE	CCO	Thu, Mar 7, 2024	1.79	1.81	1.73	1.74
4607	NYSE	CCO	Wed, Mar 6, 2024	1.74	1.82	1.69	1.76
4606	NYSE	CCO	Tue, Mar 5, 2024	1.75	1.77	1.70	1.72
4605	NYSE	CCO	Mon, Mar 4, 2024	1.81	1.82	1.75	1.76
4604	NYSE	CCO	Fri, Mar 1, 2024	1.71	1.82	1.67	1.79
4603	NYSE	CCO	Thu, Feb 29, 2024	1.72	1.73	1.65	1.72
4602	NYSE	CCO	Wed, Feb 28, 2024	1.92	1.92	1.65	1.70
4601	NYSE	CCO	Tue, Feb 27, 2024	1.98	2.03	1.92	1.94
4600	NYSE	CCO	Mon, Feb 26, 2024	1.99	2.06	1.89	1.98
4599	NYSE	CCO	Fri, Feb 23, 2024	1.83	1.93	1.74	1.88
4598	NYSE	CCO	Thu, Feb 22, 2024	1.60	1.91	1.58	1.82
4597	NYSE	CCO	Wed, Feb 21, 2024	1.69	1.72	1.58	1.61
4596	NYSE	CCO	Tue, Feb 20, 2024	1.79	1.79	1.69	1.70
4595	NYSE	CCO	Fri, Feb 16, 2024	1.86	1.87	1.79	1.80
4594	NYSE	CCO	Thu, Feb 15, 2024	1.81	1.87	1.80	1.87
4593	NYSE	CCO	Wed, Feb 14, 2024	1.77	1.81	1.75	1.79
4592	NYSE	CCO	Tue, Feb 13, 2024	1.74	1.77	1.69	1.73
4591	NYSE	CCO	Mon, Feb 12, 2024	1.69	1.83	1.68	1.81
4590	NYSE	CCO	Fri, Feb 9, 2024	1.65	1.70	1.60	1.68
4589	NYSE	CCO	Thu, Feb 8, 2024	1.65	1.68	1.61	1.66
4588	NYSE	CCO	Wed, Feb 7, 2024	1.68	1.69	1.59	1.64
4587	NYSE	CCO	Tue, Feb 6, 2024	1.64	1.69	1.62	1.65
4586	NYSE	CCO	Mon, Feb 5, 2024	1.63	1.66	1.57	1.65
4585	NYSE	CCO	Fri, Feb 2, 2024	1.74	1.75	1.66	1.69
4584	NYSE	CCO	Thu, Feb 1, 2024	1.75	1.78	1.71	1.75
4583	NYSE	CCO	Wed, Jan 31, 2024	1.78	1.84	1.72	1.72
4582	NYSE	CCO	Tue, Jan 30, 2024	1.79	1.82	1.79	1.80
4581	NYSE	CCO	Mon, Jan 29, 2024	1.94	1.94	1.77	1.82
4580	NYSE	CCO	Fri, Jan 26, 2024	1.85	1.92	1.80	1.91
4579	NYSE	CCO	Thu, Jan 25, 2024	1.78	1.83	1.77	1.81
4578	NYSE	CCO	Wed, Jan 24, 2024	1.79	1.86	1.75	1.76
4577	NYSE	CCO	Tue, Jan 23, 2024	1.73	1.81	1.73	1.77
4576	NYSE	CCO	Mon, Jan 22, 2024	1.68	1.79	1.68	1.75
4575	NYSE	CCO	Fri, Jan 19, 2024	1.53	1.69	1.51	1.66
4574	NYSE	CCO	Thu, Jan 18, 2024	1.51	1.54	1.45	1.50
4573	NYSE	CCO	Wed, Jan 17, 2024	1.57	1.58	1.50	1.53
4572	NYSE	CCO	Tue, Jan 16, 2024	1.64	1.65	1.57	1.60
4571	NYSE	CCO	Fri, Jan 12, 2024	1.72	1.76	1.65	1.67
4570	NYSE	CCO	Thu, Jan 11, 2024	1.71	1.74	1.67	1.69
4569	NYSE	CCO	Wed, Jan 10, 2024	1.71	1.77	1.70	1.75
4568	NYSE	CCO	Tue, Jan 9, 2024	1.66	1.81	1.61	1.75
4567	NYSE	CCO	Mon, Jan 8, 2024	1.74	1.74	1.65	1.67
4566	NYSE	CCO	Fri, Jan 5, 2024	1.66	1.76	1.65	1.70
4565	NYSE	CCO	Thu, Jan 4, 2024	1.63	1.70	1.63	1.65
4564	NYSE	CCO	Wed, Jan 3, 2024	1.75	1.75	1.61	1.64
4563	NYSE	CCO	Tue, Jan 2, 2024	1.83	1.88	1.75	1.77
4562	NYSE	CCO	Fri, Dec 29, 2023	1.86	1.89	1.82	1.82
4561	NYSE	CCO	Thu, Dec 28, 2023	1.85	1.90	1.84	1.88
4560	NYSE	CCO	Wed, Dec 27, 2023	1.85	1.91	1.83	1.87
4559	NYSE	CCO	Tue, Dec 26, 2023	1.84	1.86	1.80	1.83
4558	NYSE	CCO	Fri, Dec 22, 2023	1.86	1.87	1.81	1.83
4557	NYSE	CCO	Thu, Dec 21, 2023	1.84	1.89	1.80	1.84
4556	NYSE	CCO	Wed, Dec 20, 2023	1.85	1.95	1.77	1.80
4555	NYSE	CCO	Tue, Dec 19, 2023	1.72	1.72	1.64	1.68
4554	NYSE	CCO	Mon, Dec 18, 2023	1.68	1.70	1.61	1.68
4553	NYSE	CCO	Fri, Dec 15, 2023	1.78	1.79	1.65	1.66
4552	NYSE	CCO	Thu, Dec 14, 2023	1.75	1.81	1.73	1.75
4551	NYSE	CCO	Wed, Dec 13, 2023	1.60	1.71	1.57	1.69
4550	NYSE	CCO	Tue, Dec 12, 2023	1.68	1.70	1.59	1.60
4549	NYSE	CCO	Mon, Dec 11, 2023	1.67	1.70	1.62	1.66
4548	NYSE	CCO	Fri, Dec 8, 2023	1.50	1.70	1.50	1.65
4547	NYSE	CCO	Thu, Dec 7, 2023	1.48	1.56	1.46	1.53
4546	NYSE	CCO	Wed, Dec 6, 2023	1.54	1.57	1.49	1.49
4545	NYSE	CCO	Tue, Dec 5, 2023	1.55	1.55	1.49	1.50
4544	NYSE	CCO	Mon, Dec 4, 2023	1.58	1.60	1.52	1.54
4543	NYSE	CCO	Fri, Dec 1, 2023	1.44	1.60	1.42	1.58
4542	NYSE	CCO	Thu, Nov 30, 2023	1.44	1.47	1.40	1.45
4541	NYSE	CCO	Wed, Nov 29, 2023	1.39	1.44	1.37	1.42
4540	NYSE	CCO	Tue, Nov 28, 2023	1.31	1.39	1.26	1.36
4539	NYSE	CCO	Mon, Nov 27, 2023	1.33	1.34	1.31	1.32
4538	NYSE	CCO	Fri, Nov 24, 2023	1.32	1.35	1.31	1.34
4537	NYSE	CCO	Wed, Nov 22, 2023	1.38	1.40	1.32	1.34
4536	NYSE	CCO	Tue, Nov 21, 2023	1.36	1.38	1.33	1.35
4535	NYSE	CCO	Mon, Nov 20, 2023	1.35	1.43	1.34	1.39
4534	NYSE	CCO	Fri, Nov 17, 2023	1.38	1.40	1.33	1.35
4533	NYSE	CCO	Thu, Nov 16, 2023	1.41	1.43	1.33	1.36
4532	NYSE	CCO	Wed, Nov 15, 2023	1.43	1.49	1.40	1.41
4531	NYSE	CCO	Tue, Nov 14, 2023	1.34	1.42	1.34	1.41
4530	NYSE	CCO	Mon, Nov 13, 2023	1.31	1.34	1.31	1.32
4529	NYSE	CCO	Fri, Nov 10, 2023	1.31	1.34	1.29	1.32
4528	NYSE	CCO	Thu, Nov 9, 2023	1.30	1.34	1.25	1.29
4527	NYSE	CCO	Wed, Nov 8, 2023	1.13	1.31	1.11	1.30
4526	NYSE	CCO	Tue, Nov 7, 2023	1.12	1.15	1.10	1.13
4525	NYSE	CCO	Mon, Nov 6, 2023	1.13	1.15	1.09	1.12
4524	NYSE	CCO	Fri, Nov 3, 2023	1.10	1.17	1.08	1.13
4523	NYSE	CCO	Thu, Nov 2, 2023	1.11	1.17	1.04	1.07
4522	NYSE	CCO	Wed, Nov 1, 2023	1.11	1.12	1.04	1.09
4521	NYSE	CCO	Tue, Oct 31, 2023	1.17	1.21	1.08	1.10
4520	NYSE	CCO	Mon, Oct 30, 2023	1.20	1.26	1.18	1.20
4519	NYSE	CCO	Fri, Oct 27, 2023	1.23	1.25	1.17	1.20
4518	NYSE	CCO	Thu, Oct 26, 2023	1.17	1.21	1.14	1.19
4517	NYSE	CCO	Wed, Oct 25, 2023	1.14	1.18	1.14	1.17
4516	NYSE	CCO	Tue, Oct 24, 2023	1.11	1.15	1.08	1.14
4515	NYSE	CCO	Mon, Oct 23, 2023	1.11	1.15	1.08	1.12
4514	NYSE	CCO	Fri, Oct 20, 2023	1.20	1.21	1.09	1.10
4513	NYSE	CCO	Thu, Oct 19, 2023	1.11	1.22	1.10	1.22
4512	NYSE	CCO	Wed, Oct 18, 2023	1.28	1.28	1.15	1.15
4511	NYSE	CCO	Tue, Oct 17, 2023	1.09	1.23	1.09	1.19
4510	NYSE	CCO	Mon, Oct 16, 2023	1.13	1.15	1.09	1.10
4509	NYSE	CCO	Fri, Oct 13, 2023	1.10	1.15	1.05	1.11
4508	NYSE	CCO	Thu, Oct 12, 2023	1.16	1.16	1.08	1.08
4507	NYSE	CCO	Wed, Oct 11, 2023	1.13	1.18	1.10	1.16
4506	NYSE	CCO	Tue, Oct 10, 2023	1.11	1.18	1.11	1.12
4505	NYSE	CCO	Mon, Oct 9, 2023	1.14	1.16	1.06	1.10
4504	NYSE	CCO	Fri, Oct 6, 2023	1.22	1.22	1.13	1.16
4503	NYSE	CCO	Thu, Oct 5, 2023	1.34	1.34	1.20	1.22
4502	NYSE	CCO	Wed, Oct 4, 2023	1.38	1.40	1.34	1.35
4501	NYSE	CCO	Tue, Oct 3, 2023	1.42	1.45	1.28	1.41
4500	NYSE	CCO	Mon, Oct 2, 2023	1.56	1.59	1.43	1.43
4499	NYSE	CCO	Fri, Sep 29, 2023	1.64	1.64	1.57	1.58
4498	NYSE	CCO	Thu, Sep 28, 2023	1.53	1.71	1.51	1.63
4497	NYSE	CCO	Wed, Sep 27, 2023	1.46	1.55	1.45	1.53
4496	NYSE	CCO	Tue, Sep 26, 2023	1.52	1.53	1.45	1.45
4495	NYSE	CCO	Mon, Sep 25, 2023	1.48	1.55	1.45	1.53
4494	NYSE	CCO	Fri, Sep 22, 2023	1.52	1.54	1.47	1.50
4493	NYSE	CCO	Thu, Sep 21, 2023	1.45	1.55	1.42	1.50
4492	NYSE	CCO	Wed, Sep 20, 2023	1.48	1.51	1.44	1.48
4491	NYSE	CCO	Tue, Sep 19, 2023	1.42	1.48	1.37	1.46
4490	NYSE	CCO	Mon, Sep 18, 2023	1.52	1.53	1.43	1.43
4489	NYSE	CCO	Fri, Sep 15, 2023	1.50	1.55	1.48	1.51
4488	NYSE	CCO	Thu, Sep 14, 2023	1.43	1.53	1.42	1.51
4487	NYSE	CCO	Wed, Sep 13, 2023	1.43	1.43	1.38	1.42
4486	NYSE	CCO	Tue, Sep 12, 2023	1.39	1.44	1.39	1.42
4485	NYSE	CCO	Mon, Sep 11, 2023	1.46	1.46	1.40	1.42
4484	NYSE	CCO	Fri, Sep 8, 2023	1.37	1.45	1.31	1.43
4483	NYSE	CCO	Thu, Sep 7, 2023	1.42	1.43	1.37	1.40
4482	NYSE	CCO	Wed, Sep 6, 2023	1.38	1.46	1.35	1.46
4481	NYSE	CCO	Tue, Sep 5, 2023	1.48	1.50	1.34	1.39
4480	NYSE	CCO	Fri, Sep 1, 2023	1.46	1.54	1.45	1.52
4479	NYSE	CCO	Thu, Aug 31, 2023	1.48	1.48	1.41	1.45
4478	NYSE	CCO	Wed, Aug 30, 2023	1.46	1.49	1.44	1.47
4477	NYSE	CCO	Tue, Aug 29, 2023	1.42	1.50	1.40	1.47
4476	NYSE	CCO	Mon, Aug 28, 2023	1.39	1.47	1.37	1.46
4475	NYSE	CCO	Fri, Aug 25, 2023	1.38	1.42	1.38	1.39
4474	NYSE	CCO	Thu, Aug 24, 2023	1.35	1.41	1.35	1.38
4473	NYSE	CCO	Wed, Aug 23, 2023	1.37	1.40	1.36	1.40
4472	NYSE	CCO	Tue, Aug 22, 2023	1.37	1.41	1.35	1.38
4471	NYSE	CCO	Mon, Aug 21, 2023	1.46	1.46	1.33	1.38
4470	NYSE	CCO	Fri, Aug 18, 2023	1.41	1.48	1.40	1.47
4469	NYSE	CCO	Thu, Aug 17, 2023	1.47	1.50	1.42	1.43
4468	NYSE	CCO	Wed, Aug 16, 2023	1.46	1.50	1.42	1.43
4467	NYSE	CCO	Tue, Aug 15, 2023	1.49	1.51	1.45	1.47
4466	NYSE	CCO	Mon, Aug 14, 2023	1.50	1.52	1.48	1.50
4465	NYSE	CCO	Fri, Aug 11, 2023	1.50	1.55	1.47	1.53
4464	NYSE	CCO	Thu, Aug 10, 2023	1.52	1.53	1.49	1.50
4463	NYSE	CCO	Wed, Aug 9, 2023	1.54	1.59	1.50	1.53
4462	NYSE	CCO	Tue, Aug 8, 2023	1.58	1.63	1.54	1.56
4461	NYSE	CCO	Mon, Aug 7, 2023	1.55	1.64	1.54	1.62
4460	NYSE	CCO	Fri, Aug 4, 2023	1.71	1.73	1.63	1.68
4459	NYSE	CCO	Thu, Aug 3, 2023	1.70	1.70	1.59	1.66
4458	NYSE	CCO	Wed, Aug 2, 2023	1.81	1.82	1.69	1.69
4457	NYSE	CCO	Tue, Aug 1, 2023	1.80	1.88	1.75	1.80
4456	NYSE	CCO	Mon, Jul 31, 2023	1.68	1.82	1.68	1.80
4455	NYSE	CCO	Fri, Jul 28, 2023	1.61	1.70	1.60	1.68
4454	NYSE	CCO	Thu, Jul 27, 2023	1.55	1.63	1.44	1.57
4453	NYSE	CCO	Wed, Jul 26, 2023	1.40	1.46	1.38	1.43
4452	NYSE	CCO	Tue, Jul 25, 2023	1.48	1.50	1.42	1.42
4451	NYSE	CCO	Mon, Jul 24, 2023	1.59	1.59	1.46	1.50
4450	NYSE	CCO	Fri, Jul 21, 2023	1.68	1.69	1.53	1.53
4449	NYSE	CCO	Thu, Jul 20, 2023	1.60	1.68	1.56	1.66
4448	NYSE	CCO	Wed, Jul 19, 2023	1.57	1.63	1.57	1.60
4447	NYSE	CCO	Tue, Jul 18, 2023	1.69	1.71	1.57	1.57
4446	NYSE	CCO	Mon, Jul 17, 2023	1.70	1.76	1.68	1.69
4445	NYSE	CCO	Fri, Jul 14, 2023	1.68	1.71	1.65	1.69
4444	NYSE	CCO	Thu, Jul 13, 2023	1.64	1.69	1.59	1.68
4443	NYSE	CCO	Wed, Jul 12, 2023	1.60	1.64	1.55	1.60
4442	NYSE	CCO	Tue, Jul 11, 2023	1.53	1.59	1.53	1.58
4441	NYSE	CCO	Mon, Jul 10, 2023	1.51	1.58	1.50	1.53
4440	NYSE	CCO	Fri, Jul 7, 2023	1.39	1.54	1.39	1.52
4439	NYSE	CCO	Thu, Jul 6, 2023	1.40	1.42	1.36	1.38
4438	NYSE	CCO	Wed, Jul 5, 2023	1.46	1.49	1.40	1.41
4437	NYSE	CCO	Mon, Jul 3, 2023	1.37	1.49	1.35	1.49
4436	NYSE	CCO	Fri, Jun 30, 2023	1.33	1.39	1.30	1.37
4435	NYSE	CCO	Thu, Jun 29, 2023	1.38	1.40	1.31	1.32
4434	NYSE	CCO	Wed, Jun 28, 2023	1.35	1.41	1.34	1.39
4433	NYSE	CCO	Tue, Jun 27, 2023	1.34	1.38	1.33	1.37
4432	NYSE	CCO	Mon, Jun 26, 2023	1.25	1.34	1.24	1.33
4431	NYSE	CCO	Fri, Jun 23, 2023	1.26	1.28	1.19	1.27
4430	NYSE	CCO	Thu, Jun 22, 2023	1.27	1.31	1.25	1.28
4429	NYSE	CCO	Wed, Jun 21, 2023	1.27	1.31	1.26	1.29
4428	NYSE	CCO	Tue, Jun 20, 2023	1.28	1.34	1.26	1.29
4427	NYSE	CCO	Fri, Jun 16, 2023	1.27	1.29	1.24	1.26
4426	NYSE	CCO	Thu, Jun 15, 2023	1.26	1.28	1.22	1.27
4425	NYSE	CCO	Wed, Jun 14, 2023	1.31	1.35	1.24	1.25
4424	NYSE	CCO	Tue, Jun 13, 2023	1.32	1.36	1.26	1.28
4423	NYSE	CCO	Mon, Jun 12, 2023	1.33	1.38	1.31	1.32
4422	NYSE	CCO	Fri, Jun 9, 2023	1.38	1.41	1.33	1.34
4421	NYSE	CCO	Thu, Jun 8, 2023	1.37	1.39	1.33	1.34
4420	NYSE	CCO	Wed, Jun 7, 2023	1.44	1.48	1.39	1.39
4419	NYSE	CCO	Tue, Jun 6, 2023	1.35	1.47	1.34	1.40
4418	NYSE	CCO	Mon, Jun 5, 2023	1.32	1.40	1.31	1.36
4417	NYSE	CCO	Fri, Jun 2, 2023	1.31	1.37	1.24	1.36
4416	NYSE	CCO	Thu, Jun 1, 2023	1.24	1.28	1.20	1.25
4415	NYSE	CCO	Wed, May 31, 2023	1.30	1.33	1.18	1.23
4414	NYSE	CCO	Tue, May 30, 2023	1.26	1.32	1.25	1.28
4413	NYSE	CCO	Fri, May 26, 2023	1.25	1.31	1.25	1.27
4412	NYSE	CCO	Thu, May 25, 2023	1.30	1.32	1.23	1.28
4411	NYSE	CCO	Wed, May 24, 2023	1.30	1.32	1.25	1.28
4410	NYSE	CCO	Tue, May 23, 2023	1.28	1.33	1.28	1.30
4409	NYSE	CCO	Mon, May 22, 2023	1.26	1.31	1.23	1.31
4408	NYSE	CCO	Fri, May 19, 2023	1.24	1.27	1.20	1.25
4407	NYSE	CCO	Thu, May 18, 2023	1.24	1.28	1.18	1.21
4406	NYSE	CCO	Wed, May 17, 2023	1.10	1.31	1.08	1.24
4405	NYSE	CCO	Tue, May 16, 2023	1.09	1.14	1.05	1.07
4404	NYSE	CCO	Mon, May 15, 2023	1.10	1.13	1.06	1.11
4403	NYSE	CCO	Fri, May 12, 2023	1.04	1.11	1.02	1.08
4402	NYSE	CCO	Thu, May 11, 2023	1.02	1.09	0.99	1.05
4401	NYSE	CCO	Wed, May 10, 2023	1.11	1.12	1.01	1.05
4400	NYSE	CCO	Tue, May 9, 2023	1.13	1.16	1.01	1.10
4399	NYSE	CCO	Mon, May 8, 2023	1.29	1.31	1.17	1.26
4398	NYSE	CCO	Fri, May 5, 2023	1.28	1.31	1.23	1.30
4397	NYSE	CCO	Thu, May 4, 2023	1.30	1.30	1.18	1.25
4396	NYSE	CCO	Wed, May 3, 2023	1.30	1.39	1.30	1.32
4395	NYSE	CCO	Tue, May 2, 2023	1.29	1.32	1.29	1.30
4394	NYSE	CCO	Mon, May 1, 2023	1.26	1.31	1.21	1.30
4393	NYSE	CCO	Fri, Apr 28, 2023	1.27	1.30	1.25	1.27
4392	NYSE	CCO	Thu, Apr 27, 2023	1.20	1.28	1.18	1.27
4391	NYSE	CCO	Wed, Apr 26, 2023	1.20	1.23	1.17	1.20
4390	NYSE	CCO	Tue, Apr 25, 2023	1.20	1.23	1.16	1.20
4389	NYSE	CCO	Mon, Apr 24, 2023	1.25	1.33	1.20	1.24
4388	NYSE	CCO	Fri, Apr 21, 2023	1.18	1.27	1.18	1.26
4387	NYSE	CCO	Thu, Apr 20, 2023	1.18	1.21	1.15	1.19
4386	NYSE	CCO	Wed, Apr 19, 2023	1.16	1.22	1.15	1.20
4385	NYSE	CCO	Tue, Apr 18, 2023	1.25	1.25	1.16	1.21
4384	NYSE	CCO	Mon, Apr 17, 2023	1.20	1.23	1.16	1.23
4383	NYSE	CCO	Fri, Apr 14, 2023	1.21	1.22	1.09	1.21
4382	NYSE	CCO	Thu, Apr 13, 2023	1.16	1.23	1.16	1.21
4381	NYSE	CCO	Wed, Apr 12, 2023	1.22	1.23	1.15	1.17
4380	NYSE	CCO	Tue, Apr 11, 2023	1.16	1.21	1.14	1.20
4379	NYSE	CCO	Mon, Apr 10, 2023	1.03	1.16	1.03	1.15
4378	NYSE	CCO	Thu, Apr 6, 2023	1.09	1.09	1.03	1.04
4377	NYSE	CCO	Wed, Apr 5, 2023	1.09	1.10	1.05	1.07
4376	NYSE	CCO	Tue, Apr 4, 2023	1.18	1.19	1.09	1.10
4375	NYSE	CCO	Mon, Apr 3, 2023	1.20	1.21	1.10	1.18
4374	NYSE	CCO	Fri, Mar 31, 2023	1.16	1.21	1.13	1.20
4373	NYSE	CCO	Thu, Mar 30, 2023	1.09	1.13	1.07	1.12
4372	NYSE	CCO	Wed, Mar 29, 2023	1.10	1.10	1.04	1.08
4371	NYSE	CCO	Tue, Mar 28, 2023	1.06	1.08	1.05	1.07
4370	NYSE	CCO	Mon, Mar 27, 2023	1.07	1.09	1.05	1.08
4369	NYSE	CCO	Fri, Mar 24, 2023	1.08	1.10	1.04	1.10
4368	NYSE	CCO	Thu, Mar 23, 2023	1.08	1.14	1.04	1.08
4367	NYSE	CCO	Wed, Mar 22, 2023	1.11	1.14	1.07	1.07
4366	NYSE	CCO	Tue, Mar 21, 2023	1.11	1.18	1.09	1.12
4365	NYSE	CCO	Mon, Mar 20, 2023	1.10	1.10	1.02	1.07
4364	NYSE	CCO	Fri, Mar 17, 2023	1.08	1.12	1.03	1.09
4363	NYSE	CCO	Thu, Mar 16, 2023	1.11	1.13	1.07	1.09
4362	NYSE	CCO	Wed, Mar 15, 2023	1.12	1.14	1.09	1.11
4361	NYSE	CCO	Tue, Mar 14, 2023	1.23	1.29	1.14	1.16
4360	NYSE	CCO	Mon, Mar 13, 2023	1.24	1.25	1.14	1.18
4359	NYSE	CCO	Fri, Mar 10, 2023	1.35	1.37	1.18	1.24
4358	NYSE	CCO	Thu, Mar 9, 2023	1.47	1.48	1.36	1.36
4357	NYSE	CCO	Wed, Mar 8, 2023	1.50	1.53	1.46	1.48
4356	NYSE	CCO	Tue, Mar 7, 2023	1.56	1.56	1.47	1.49
4355	NYSE	CCO	Mon, Mar 6, 2023	1.57	1.63	1.55	1.57
4354	NYSE	CCO	Fri, Mar 3, 2023	1.58	1.62	1.55	1.59
4353	NYSE	CCO	Thu, Mar 2, 2023	1.57	1.60	1.52	1.58
4352	NYSE	CCO	Wed, Mar 1, 2023	1.79	1.80	1.63	1.63
4351	NYSE	CCO	Tue, Feb 28, 2023	1.68	1.85	1.64	1.77
4350	NYSE	CCO	Mon, Feb 27, 2023	1.57	1.61	1.54	1.55
4349	NYSE	CCO	Fri, Feb 24, 2023	1.56	1.64	1.54	1.57
4348	NYSE	CCO	Thu, Feb 23, 2023	1.77	1.77	1.56	1.64
4347	NYSE	CCO	Wed, Feb 22, 2023	1.74	1.80	1.71	1.73
4346	NYSE	CCO	Tue, Feb 21, 2023	1.82	1.83	1.67	1.69
4345	NYSE	CCO	Fri, Feb 17, 2023	1.78	1.87	1.75	1.85
4344	NYSE	CCO	Thu, Feb 16, 2023	1.77	1.84	1.74	1.75
4343	NYSE	CCO	Wed, Feb 15, 2023	1.73	1.83	1.73	1.80
4342	NYSE	CCO	Tue, Feb 14, 2023	1.71	1.79	1.67	1.74
4341	NYSE	CCO	Mon, Feb 13, 2023	1.79	1.80	1.71	1.74
4340	NYSE	CCO	Fri, Feb 10, 2023	1.82	1.87	1.74	1.79
4339	NYSE	CCO	Thu, Feb 9, 2023	1.87	1.94	1.81	1.83
4338	NYSE	CCO	Wed, Feb 8, 2023	1.90	1.98	1.83	1.87
4337	NYSE	CCO	Tue, Feb 7, 2023	1.98	1.98	1.86	1.90
4336	NYSE	CCO	Mon, Feb 6, 2023	2.00	2.04	1.97	2.02
4335	NYSE	CCO	Fri, Feb 3, 2023	2.03	2.14	1.97	2.04
4334	NYSE	CCO	Thu, Feb 2, 2023	1.94	2.10	1.94	2.06
4333	NYSE	CCO	Wed, Feb 1, 2023	1.90	1.94	1.83	1.93
4332	NYSE	CCO	Tue, Jan 31, 2023	1.88	1.94	1.86	1.91
4331	NYSE	CCO	Mon, Jan 30, 2023	1.74	1.85	1.70	1.82
4330	NYSE	CCO	Fri, Jan 27, 2023	1.77	1.86	1.72	1.79
4329	NYSE	CCO	Thu, Jan 26, 2023	1.66	1.79	1.62	1.77
4328	NYSE	CCO	Wed, Jan 25, 2023	1.60	1.66	1.50	1.63
4327	NYSE	CCO	Tue, Jan 24, 2023	1.69	1.80	1.59	1.62
4326	NYSE	CCO	Mon, Jan 23, 2023	1.53	1.73	1.48	1.69
4325	NYSE	CCO	Fri, Jan 20, 2023	1.40	1.52	1.37	1.51
4324	NYSE	CCO	Thu, Jan 19, 2023	1.31	1.36	1.28	1.33
4323	NYSE	CCO	Wed, Jan 18, 2023	1.38	1.46	1.32	1.33
4322	NYSE	CCO	Tue, Jan 17, 2023	1.43	1.43	1.33	1.33
4321	NYSE	CCO	Fri, Jan 13, 2023	1.32	1.44	1.31	1.41
4320	NYSE	CCO	Thu, Jan 12, 2023	1.41	1.41	1.29	1.33
4319	NYSE	CCO	Wed, Jan 11, 2023	1.24	1.38	1.23	1.38
4318	NYSE	CCO	Tue, Jan 10, 2023	1.16	1.25	1.16	1.24
4317	NYSE	CCO	Mon, Jan 9, 2023	1.16	1.22	1.15	1.18
4316	NYSE	CCO	Fri, Jan 6, 2023	1.06	1.19	1.05	1.16
4315	NYSE	CCO	Thu, Jan 5, 2023	1.05	1.13	1.02	1.04
4314	NYSE	CCO	Wed, Jan 4, 2023	1.05	1.07	1.02	1.06
4313	NYSE	CCO	Tue, Jan 3, 2023	1.05	1.10	1.01	1.03
4312	NYSE	CCO	Fri, Dec 30, 2022	1.00	1.05	1.00	1.05
4311	NYSE	CCO	Thu, Dec 29, 2022	1.01	1.06	1.01	1.06
4310	NYSE	CCO	Wed, Dec 28, 2022	1.00	1.04	1.00	1.01
4309	NYSE	CCO	Tue, Dec 27, 2022	1.04	1.04	0.99	1.00
4308	NYSE	CCO	Fri, Dec 23, 2022	1.01	1.06	1.01	1.03
4307	NYSE	CCO	Thu, Dec 22, 2022	1.09	1.10	0.99	1.03
4306	NYSE	CCO	Wed, Dec 21, 2022	1.11	1.11	1.03	1.04
4305	NYSE	CCO	Tue, Dec 20, 2022	1.01	1.10	1.00	1.09
4304	NYSE	CCO	Mon, Dec 19, 2022	1.00	1.02	0.95	1.00
4303	NYSE	CCO	Fri, Dec 16, 2022	1.05	1.05	0.97	1.02
4302	NYSE	CCO	Thu, Dec 15, 2022	1.10	1.12	1.06	1.07
4301	NYSE	CCO	Wed, Dec 14, 2022	1.09	1.18	1.08	1.12
4300	NYSE	CCO	Tue, Dec 13, 2022	1.10	1.23	1.09	1.11
4299	NYSE	CCO	Mon, Dec 12, 2022	1.03	1.08	1.02	1.06
4298	NYSE	CCO	Fri, Dec 9, 2022	1.00	1.04	0.99	1.02
4297	NYSE	CCO	Thu, Dec 8, 2022	1.00	1.04	1.00	1.01
4296	NYSE	CCO	Wed, Dec 7, 2022	1.00	1.04	0.98	1.02
4295	NYSE	CCO	Tue, Dec 6, 2022	1.00	1.03	0.99	1.01
4294	NYSE	CCO	Mon, Dec 5, 2022	1.08	1.10	1.00	1.02
4293	NYSE	CCO	Fri, Dec 2, 2022	1.05	1.10	1.02	1.09
4292	NYSE	CCO	Thu, Dec 1, 2022	1.12	1.15	1.05	1.07
4291	NYSE	CCO	Wed, Nov 30, 2022	1.03	1.13	1.03	1.13
4290	NYSE	CCO	Tue, Nov 29, 2022	1.00	1.03	1.00	1.02
4289	NYSE	CCO	Mon, Nov 28, 2022	1.05	1.08	1.00	1.00
4288	NYSE	CCO	Fri, Nov 25, 2022	1.09	1.10	1.05	1.05
4287	NYSE	CCO	Wed, Nov 23, 2022	1.05	1.12	1.03	1.09
4286	NYSE	CCO	Tue, Nov 22, 2022	1.08	1.10	1.00	1.06
4285	NYSE	CCO	Mon, Nov 21, 2022	1.04	1.13	1.04	1.09
4284	NYSE	CCO	Fri, Nov 18, 2022	1.13	1.14	1.04	1.06
4283	NYSE	CCO	Thu, Nov 17, 2022	1.20	1.23	1.07	1.09
4282	NYSE	CCO	Wed, Nov 16, 2022	1.29	1.29	1.20	1.21
4281	NYSE	CCO	Tue, Nov 15, 2022	1.17	1.34	1.16	1.33
4280	NYSE	CCO	Mon, Nov 14, 2022	1.11	1.18	1.10	1.11
4279	NYSE	CCO	Fri, Nov 11, 2022	1.15	1.22	1.08	1.13
4278	NYSE	CCO	Thu, Nov 10, 2022	1.02	1.18	1.01	1.15
4277	NYSE	CCO	Wed, Nov 9, 2022	1.09	1.09	0.95	0.96
4276	NYSE	CCO	Tue, Nov 8, 2022	1.23	1.25	1.05	1.08
4275	NYSE	CCO	Mon, Nov 7, 2022	1.29	1.30	1.19	1.21
4274	NYSE	CCO	Fri, Nov 4, 2022	1.34	1.38	1.23	1.27
4273	NYSE	CCO	Thu, Nov 3, 2022	1.31	1.40	1.30	1.35
4272	NYSE	CCO	Wed, Nov 2, 2022	1.38	1.42	1.30	1.31
4271	NYSE	CCO	Tue, Nov 1, 2022	1.47	1.50	1.36	1.39
4270	NYSE	CCO	Mon, Oct 31, 2022	1.52	1.59	1.40	1.43
4269	NYSE	CCO	Fri, Oct 28, 2022	1.54	1.56	1.47	1.55
4268	NYSE	CCO	Thu, Oct 27, 2022	1.58	1.60	1.50	1.55
4267	NYSE	CCO	Wed, Oct 26, 2022	1.63	1.65	1.52	1.53
4266	NYSE	CCO	Tue, Oct 25, 2022	1.58	1.67	1.58	1.62
4265	NYSE	CCO	Mon, Oct 24, 2022	1.67	1.68	1.58	1.62
4264	NYSE	CCO	Fri, Oct 21, 2022	1.67	1.67	1.59	1.67
4263	NYSE	CCO	Thu, Oct 20, 2022	1.63	1.69	1.62	1.65
4262	NYSE	CCO	Wed, Oct 19, 2022	1.71	1.74	1.59	1.62
4261	NYSE	CCO	Tue, Oct 18, 2022	1.64	1.72	1.59	1.72
4260	NYSE	CCO	Mon, Oct 17, 2022	1.50	1.60	1.49	1.59
4259	NYSE	CCO	Fri, Oct 14, 2022	1.61	1.64	1.43	1.46
4258	NYSE	CCO	Thu, Oct 13, 2022	1.69	1.70	1.54	1.58
4257	NYSE	CCO	Wed, Oct 12, 2022	1.61	1.70	1.58	1.62
4256	NYSE	CCO	Tue, Oct 11, 2022	1.60	1.65	1.51	1.61
4255	NYSE	CCO	Mon, Oct 10, 2022	1.61	1.64	1.52	1.60
4254	NYSE	CCO	Fri, Oct 7, 2022	1.57	1.64	1.53	1.56
4253	NYSE	CCO	Thu, Oct 6, 2022	1.60	1.70	1.58	1.60
4252	NYSE	CCO	Wed, Oct 5, 2022	1.57	1.65	1.49	1.63
4251	NYSE	CCO	Tue, Oct 4, 2022	1.51	1.62	1.51	1.61
4250	NYSE	CCO	Mon, Oct 3, 2022	1.45	1.52	1.37	1.48
4249	NYSE	CCO	Fri, Sep 30, 2022	1.41	1.47	1.37	1.37
4248	NYSE	CCO	Thu, Sep 29, 2022	1.36	1.42	1.32	1.39
4247	NYSE	CCO	Wed, Sep 28, 2022	1.40	1.43	1.36	1.39
4246	NYSE	CCO	Tue, Sep 27, 2022	1.32	1.46	1.32	1.36
4245	NYSE	CCO	Mon, Sep 26, 2022	1.35	1.43	1.30	1.30
4244	NYSE	CCO	Fri, Sep 23, 2022	1.39	1.39	1.31	1.36
4243	NYSE	CCO	Thu, Sep 22, 2022	1.56	1.59	1.41	1.42
4242	NYSE	CCO	Wed, Sep 21, 2022	1.68	1.68	1.55	1.57
4241	NYSE	CCO	Tue, Sep 20, 2022	1.67	1.73	1.64	1.66
4240	NYSE	CCO	Mon, Sep 19, 2022	1.76	1.82	1.65	1.72
4239	NYSE	CCO	Fri, Sep 16, 2022	1.83	1.90	1.74	1.81
4238	NYSE	CCO	Thu, Sep 15, 2022	1.80	1.99	1.80	1.87
4237	NYSE	CCO	Wed, Sep 14, 2022	1.84	1.89	1.76	1.83
4236	NYSE	CCO	Tue, Sep 13, 2022	1.85	1.91	1.81	1.83
4235	NYSE	CCO	Mon, Sep 12, 2022	1.77	1.94	1.76	1.92
4234	NYSE	CCO	Fri, Sep 9, 2022	1.65	1.76	1.65	1.74
4233	NYSE	CCO	Thu, Sep 8, 2022	1.59	1.76	1.59	1.65
4232	NYSE	CCO	Wed, Sep 7, 2022	1.52	1.65	1.51	1.61
4231	NYSE	CCO	Tue, Sep 6, 2022	1.60	1.64	1.52	1.54
4230	NYSE	CCO	Fri, Sep 2, 2022	1.60	1.63	1.52	1.57
4229	NYSE	CCO	Thu, Sep 1, 2022	1.59	1.61	1.52	1.57
4228	NYSE	CCO	Wed, Aug 31, 2022	1.68	1.75	1.60	1.60
4227	NYSE	CCO	Tue, Aug 30, 2022	1.76	1.84	1.65	1.69
4226	NYSE	CCO	Mon, Aug 29, 2022	1.67	1.74	1.62	1.72
4225	NYSE	CCO	Fri, Aug 26, 2022	1.75	1.83	1.69	1.70
4224	NYSE	CCO	Thu, Aug 25, 2022	1.74	1.83	1.73	1.77
4223	NYSE	CCO	Wed, Aug 24, 2022	1.65	1.78	1.64	1.73
4222	NYSE	CCO	Tue, Aug 23, 2022	1.66	1.72	1.64	1.65
4221	NYSE	CCO	Mon, Aug 22, 2022	1.75	1.77	1.64	1.64
4220	NYSE	CCO	Fri, Aug 19, 2022	1.85	1.85	1.75	1.80
4219	NYSE	CCO	Thu, Aug 18, 2022	1.89	1.91	1.83	1.88
4218	NYSE	CCO	Wed, Aug 17, 2022	1.90	1.96	1.76	1.85
4217	NYSE	CCO	Tue, Aug 16, 2022	1.79	2.05	1.77	1.99
4216	NYSE	CCO	Mon, Aug 15, 2022	1.81	1.85	1.74	1.79
4215	NYSE	CCO	Fri, Aug 12, 2022	1.71	1.83	1.59	1.83
4214	NYSE	CCO	Thu, Aug 11, 2022	1.64	1.71	1.62	1.70
4213	NYSE	CCO	Wed, Aug 10, 2022	1.52	1.70	1.49	1.60
4212	NYSE	CCO	Tue, Aug 9, 2022	1.55	1.55	1.28	1.50
4211	NYSE	CCO	Mon, Aug 8, 2022	1.52	1.69	1.51	1.65
4210	NYSE	CCO	Fri, Aug 5, 2022	1.47	1.57	1.38	1.52
4209	NYSE	CCO	Thu, Aug 4, 2022	1.50	1.53	1.43	1.47
4208	NYSE	CCO	Wed, Aug 3, 2022	1.46	1.61	1.45	1.56
4207	NYSE	CCO	Tue, Aug 2, 2022	1.39	1.52	1.39	1.47
4206	NYSE	CCO	Mon, Aug 1, 2022	1.54	1.55	1.39	1.45
4205	NYSE	CCO	Fri, Jul 29, 2022	1.46	1.58	1.41	1.55
4204	NYSE	CCO	Thu, Jul 28, 2022	1.43	1.47	1.36	1.45
4203	NYSE	CCO	Wed, Jul 27, 2022	1.33	1.43	1.29	1.43
4202	NYSE	CCO	Tue, Jul 26, 2022	1.35	1.42	1.24	1.32
4201	NYSE	CCO	Mon, Jul 25, 2022	1.30	1.40	1.26	1.39
4200	NYSE	CCO	Fri, Jul 22, 2022	1.33	1.37	1.23	1.29
4199	NYSE	CCO	Thu, Jul 21, 2022	1.43	1.44	1.33	1.35
4198	NYSE	CCO	Wed, Jul 20, 2022	1.26	1.45	1.26	1.44
4197	NYSE	CCO	Tue, Jul 19, 2022	1.25	1.33	1.24	1.27
4196	NYSE	CCO	Mon, Jul 18, 2022	1.10	1.25	1.10	1.23
4195	NYSE	CCO	Fri, Jul 15, 2022	1.06	1.08	1.00	1.06
4194	NYSE	CCO	Thu, Jul 14, 2022	1.04	1.06	1.00	1.00
4193	NYSE	CCO	Wed, Jul 13, 2022	1.00	1.12	0.99	1.09
4192	NYSE	CCO	Tue, Jul 12, 2022	1.00	1.08	0.91	1.07
4191	NYSE	CCO	Mon, Jul 11, 2022	1.16	1.16	1.00	1.01
4190	NYSE	CCO	Fri, Jul 8, 2022	1.19	1.21	1.10	1.11
4189	NYSE	CCO	Thu, Jul 7, 2022	1.16	1.30	1.15	1.27
4188	NYSE	CCO	Wed, Jul 6, 2022	1.12	1.16	1.09	1.15
4187	NYSE	CCO	Tue, Jul 5, 2022	1.07	1.14	1.02	1.13
4186	NYSE	CCO	Fri, Jul 1, 2022	1.06	1.12	1.03	1.10
4185	NYSE	CCO	Thu, Jun 30, 2022	1.12	1.12	1.01	1.07
4184	NYSE	CCO	Wed, Jun 29, 2022	1.12	1.12	1.04	1.11
4183	NYSE	CCO	Tue, Jun 28, 2022	1.17	1.21	1.10	1.13
4182	NYSE	CCO	Mon, Jun 27, 2022	1.25	1.26	1.16	1.17
4181	NYSE	CCO	Fri, Jun 24, 2022	1.18	1.29	1.16	1.24
4180	NYSE	CCO	Thu, Jun 23, 2022	1.17	1.19	1.12	1.16
4179	NYSE	CCO	Wed, Jun 22, 2022	1.22	1.25	1.18	1.19
4178	NYSE	CCO	Tue, Jun 21, 2022	1.40	1.42	1.23	1.24
4177	NYSE	CCO	Fri, Jun 17, 2022	1.12	1.39	1.11	1.38
4176	NYSE	CCO	Thu, Jun 16, 2022	1.17	1.20	1.08	1.09
4175	NYSE	CCO	Wed, Jun 15, 2022	1.19	1.22	1.16	1.21
4174	NYSE	CCO	Tue, Jun 14, 2022	1.21	1.21	1.12	1.17
4173	NYSE	CCO	Mon, Jun 13, 2022	1.24	1.26	1.14	1.16
4172	NYSE	CCO	Fri, Jun 10, 2022	1.41	1.43	1.31	1.32
4171	NYSE	CCO	Thu, Jun 9, 2022	1.47	1.47	1.41	1.45
4170	NYSE	CCO	Wed, Jun 8, 2022	1.47	1.52	1.44	1.46
4169	NYSE	CCO	Tue, Jun 7, 2022	1.48	1.52	1.44	1.49
4168	NYSE	CCO	Mon, Jun 6, 2022	1.51	1.54	1.44	1.53
4167	NYSE	CCO	Fri, Jun 3, 2022	1.51	1.53	1.43	1.47
4166	NYSE	CCO	Thu, Jun 2, 2022	1.56	1.60	1.55	1.59
4165	NYSE	CCO	Wed, Jun 1, 2022	1.60	1.65	1.51	1.55
4164	NYSE	CCO	Tue, May 31, 2022	1.64	1.67	1.56	1.58
4163	NYSE	CCO	Fri, May 27, 2022	1.57	1.67	1.56	1.65
4162	NYSE	CCO	Thu, May 26, 2022	1.50	1.61	1.50	1.57
4161	NYSE	CCO	Wed, May 25, 2022	1.42	1.53	1.42	1.50
4160	NYSE	CCO	Tue, May 24, 2022	1.66	1.68	1.42	1.45
4159	NYSE	CCO	Mon, May 23, 2022	1.75	1.75	1.64	1.69
4158	NYSE	CCO	Fri, May 20, 2022	1.77	1.78	1.65	1.70
4157	NYSE	CCO	Thu, May 19, 2022	1.88	1.89	1.72	1.73
4156	NYSE	CCO	Wed, May 18, 2022	1.93	2.02	1.85	1.86
4155	NYSE	CCO	Tue, May 17, 2022	1.88	1.98	1.84	1.98
4154	NYSE	CCO	Mon, May 16, 2022	1.84	1.91	1.80	1.83
4153	NYSE	CCO	Fri, May 13, 2022	1.79	1.95	1.79	1.88
4152	NYSE	CCO	Thu, May 12, 2022	1.80	1.86	1.69	1.75
4151	NYSE	CCO	Wed, May 11, 2022	1.92	1.95	1.82	1.83
4150	NYSE	CCO	Tue, May 10, 2022	2.39	2.39	1.80	1.94
4149	NYSE	CCO	Mon, May 9, 2022	2.39	2.39	2.09	2.14
4148	NYSE	CCO	Fri, May 6, 2022	2.47	2.50	2.39	2.44
4147	NYSE	CCO	Thu, May 5, 2022	2.53	2.56	2.44	2.48
4146	NYSE	CCO	Wed, May 4, 2022	2.54	2.59	2.46	2.59
4145	NYSE	CCO	Tue, May 3, 2022	2.39	2.56	2.37	2.54
4144	NYSE	CCO	Mon, May 2, 2022	2.46	2.53	2.31	2.39
4143	NYSE	CCO	Fri, Apr 29, 2022	2.73	2.76	2.42	2.46
4142	NYSE	CCO	Thu, Apr 28, 2022	2.87	2.87	2.71	2.75
4141	NYSE	CCO	Wed, Apr 27, 2022	2.81	2.88	2.77	2.84
4140	NYSE	CCO	Tue, Apr 26, 2022	2.93	2.95	2.83	2.84
4139	NYSE	CCO	Mon, Apr 25, 2022	2.95	3.01	2.87	2.98
4138	NYSE	CCO	Fri, Apr 22, 2022	3.17	3.20	2.97	2.98
4137	NYSE	CCO	Thu, Apr 21, 2022	3.25	3.28	3.12	3.15
4136	NYSE	CCO	Wed, Apr 20, 2022	3.24	3.28	3.19	3.22
4135	NYSE	CCO	Tue, Apr 19, 2022	3.20	3.32	3.18	3.24
4134	NYSE	CCO	Mon, Apr 18, 2022	3.18	3.22	3.14	3.20
4133	NYSE	CCO	Thu, Apr 14, 2022	3.22	3.26	3.19	3.20
4132	NYSE	CCO	Wed, Apr 13, 2022	3.10	3.22	3.07	3.21
4131	NYSE	CCO	Tue, Apr 12, 2022	3.10	3.18	3.05	3.08
4130	NYSE	CCO	Mon, Apr 11, 2022	3.14	3.14	3.07	3.10
4129	NYSE	CCO	Fri, Apr 8, 2022	3.23	3.34	3.18	3.18
4128	NYSE	CCO	Thu, Apr 7, 2022	3.20	3.26	3.07	3.25
4127	NYSE	CCO	Wed, Apr 6, 2022	3.31	3.33	3.20	3.20
4126	NYSE	CCO	Tue, Apr 5, 2022	3.49	3.54	3.36	3.36
4125	NYSE	CCO	Mon, Apr 4, 2022	3.49	3.52	3.40	3.47
4124	NYSE	CCO	Fri, Apr 1, 2022	3.49	3.52	3.44	3.48
4123	NYSE	CCO	Thu, Mar 31, 2022	3.50	3.52	3.43	3.46
4122	NYSE	CCO	Wed, Mar 30, 2022	3.70	3.74	3.53	3.53
4121	NYSE	CCO	Tue, Mar 29, 2022	3.75	3.79	3.68	3.73
4120	NYSE	CCO	Mon, Mar 28, 2022	3.64	3.68	3.60	3.68
4119	NYSE	CCO	Fri, Mar 25, 2022	3.67	3.70	3.62	3.67
4118	NYSE	CCO	Thu, Mar 24, 2022	3.74	3.78	3.66	3.70
4117	NYSE	CCO	Wed, Mar 23, 2022	3.70	3.78	3.69	3.74
4116	NYSE	CCO	Tue, Mar 22, 2022	3.56	3.78	3.55	3.75
4115	NYSE	CCO	Mon, Mar 21, 2022	3.69	3.70	3.51	3.56
4114	NYSE	CCO	Fri, Mar 18, 2022	3.60	3.71	3.55	3.71
4113	NYSE	CCO	Thu, Mar 17, 2022	3.64	3.81	3.64	3.65
4112	NYSE	CCO	Wed, Mar 16, 2022	3.62	3.77	3.58	3.69
4111	NYSE	CCO	Tue, Mar 15, 2022	3.51	3.61	3.48	3.56
4110	NYSE	CCO	Mon, Mar 14, 2022	3.62	3.66	3.47	3.50
4109	NYSE	CCO	Fri, Mar 11, 2022	3.70	3.77	3.63	3.64
4108	NYSE	CCO	Thu, Mar 10, 2022	3.48	3.72	3.47	3.69
4107	NYSE	CCO	Wed, Mar 9, 2022	3.51	3.64	3.45	3.55
4106	NYSE	CCO	Tue, Mar 8, 2022	3.35	3.55	3.27	3.43
4105	NYSE	CCO	Mon, Mar 7, 2022	3.54	3.55	3.36	3.36
4104	NYSE	CCO	Fri, Mar 4, 2022	3.62	3.67	3.46	3.52
4103	NYSE	CCO	Thu, Mar 3, 2022	3.80	3.80	3.60	3.66
4102	NYSE	CCO	Wed, Mar 2, 2022	3.84	3.97	3.77	3.77
4101	NYSE	CCO	Tue, Mar 1, 2022	3.74	3.84	3.60	3.77
4100	NYSE	CCO	Mon, Feb 28, 2022	3.73	3.90	3.70	3.74
4099	NYSE	CCO	Fri, Feb 25, 2022	4.02	4.10	3.69	3.72
4098	NYSE	CCO	Thu, Feb 24, 2022	3.30	4.01	3.26	4.01
4097	NYSE	CCO	Wed, Feb 23, 2022	3.79	3.79	3.63	3.65
4096	NYSE	CCO	Tue, Feb 22, 2022	3.71	3.78	3.68	3.73
4095	NYSE	CCO	Fri, Feb 18, 2022	3.59	3.75	3.56	3.75
4094	NYSE	CCO	Thu, Feb 17, 2022	3.59	3.74	3.56	3.63
4093	NYSE	CCO	Wed, Feb 16, 2022	3.47	3.67	3.46	3.66
4092	NYSE	CCO	Tue, Feb 15, 2022	3.30	3.52	3.29	3.50
4091	NYSE	CCO	Mon, Feb 14, 2022	3.35	3.40	3.19	3.24
4090	NYSE	CCO	Fri, Feb 11, 2022	3.37	3.44	3.31	3.36
4089	NYSE	CCO	Thu, Feb 10, 2022	3.22	3.44	3.21	3.39
4088	NYSE	CCO	Wed, Feb 9, 2022	3.14	3.32	3.11	3.32
4087	NYSE	CCO	Tue, Feb 8, 2022	2.94	3.11	2.93	3.10
4086	NYSE	CCO	Mon, Feb 7, 2022	2.88	2.97	2.88	2.94
4085	NYSE	CCO	Fri, Feb 4, 2022	2.80	2.95	2.80	2.92
4084	NYSE	CCO	Thu, Feb 3, 2022	2.87	2.95	2.76	2.85
4083	NYSE	CCO	Wed, Feb 2, 2022	3.10	3.11	2.92	2.94
4082	NYSE	CCO	Tue, Feb 1, 2022	3.02	3.15	3.02	3.08
4081	NYSE	CCO	Mon, Jan 31, 2022	2.94	3.11	2.92	3.06
4080	NYSE	CCO	Fri, Jan 28, 2022	2.76	2.99	2.71	2.99
4079	NYSE	CCO	Thu, Jan 27, 2022	2.95	3.02	2.72	2.75
4078	NYSE	CCO	Wed, Jan 26, 2022	3.02	3.06	2.87	2.90
4077	NYSE	CCO	Tue, Jan 25, 2022	3.03	3.10	2.93	2.97
4076	NYSE	CCO	Mon, Jan 24, 2022	3.02	3.11	2.81	3.09
4075	NYSE	CCO	Fri, Jan 21, 2022	3.07	3.12	2.97	3.08
4074	NYSE	CCO	Thu, Jan 20, 2022	3.12	3.27	3.08	3.09
4073	NYSE	CCO	Wed, Jan 19, 2022	3.21	3.22	3.11	3.12
4072	NYSE	CCO	Tue, Jan 18, 2022	3.20	3.24	3.16	3.18
4071	NYSE	CCO	Fri, Jan 14, 2022	3.22	3.28	3.18	3.26
4070	NYSE	CCO	Thu, Jan 13, 2022	3.30	3.41	3.26	3.29
4069	NYSE	CCO	Wed, Jan 12, 2022	3.31	3.40	3.27	3.29
4068	NYSE	CCO	Tue, Jan 11, 2022	3.25	3.30	3.16	3.30
4067	NYSE	CCO	Mon, Jan 10, 2022	3.16	3.26	3.09	3.26
4066	NYSE	CCO	Fri, Jan 7, 2022	3.05	3.21	3.03	3.20
4065	NYSE	CCO	Thu, Jan 6, 2022	3.13	3.15	3.02	3.07
4064	NYSE	CCO	Wed, Jan 5, 2022	3.35	3.41	3.09	3.14
4063	NYSE	CCO	Tue, Jan 4, 2022	3.41	3.48	3.36	3.37
4062	NYSE	CCO	Mon, Jan 3, 2022	3.33	3.47	3.33	3.39
4061	NYSE	CCO	Fri, Dec 31, 2021	3.25	3.34	3.25	3.31
4060	NYSE	CCO	Thu, Dec 30, 2021	3.26	3.35	3.26	3.27
4059	NYSE	CCO	Wed, Dec 29, 2021	3.34	3.37	3.21	3.28
4058	NYSE	CCO	Tue, Dec 28, 2021	3.35	3.41	3.33	3.34
4057	NYSE	CCO	Mon, Dec 27, 2021	3.44	3.44	3.35	3.38
4056	NYSE	CCO	Thu, Dec 23, 2021	3.40	3.44	3.32	3.42
4055	NYSE	CCO	Wed, Dec 22, 2021	3.33	3.41	3.31	3.40
4054	NYSE	CCO	Tue, Dec 21, 2021	3.21	3.36	3.18	3.36
4053	NYSE	CCO	Mon, Dec 20, 2021	3.08	3.21	3.07	3.17
4052	NYSE	CCO	Fri, Dec 17, 2021	3.06	3.25	2.97	3.25
4051	NYSE	CCO	Thu, Dec 16, 2021	3.22	3.23	2.99	3.07
4050	NYSE	CCO	Wed, Dec 15, 2021	3.15	3.22	3.06	3.17
4049	NYSE	CCO	Tue, Dec 14, 2021	3.28	3.28	3.12	3.16
4048	NYSE	CCO	Mon, Dec 13, 2021	3.43	3.44	3.25	3.29
4047	NYSE	CCO	Fri, Dec 10, 2021	3.15	3.17	2.99	3.05
4046	NYSE	CCO	Thu, Dec 9, 2021	3.18	3.30	3.10	3.12
4045	NYSE	CCO	Wed, Dec 8, 2021	3.12	3.25	3.07	3.24
4044	NYSE	CCO	Tue, Dec 7, 2021	3.05	3.15	3.04	3.12
4043	NYSE	CCO	Mon, Dec 6, 2021	2.96	3.06	2.89	3.06
4042	NYSE	CCO	Fri, Dec 3, 2021	3.05	3.05	2.89	2.93
4041	NYSE	CCO	Thu, Dec 2, 2021	2.96	3.08	2.91	3.04
4040	NYSE	CCO	Wed, Dec 1, 2021	3.19	3.23	2.91	2.92
4039	NYSE	CCO	Tue, Nov 30, 2021	3.08	3.14	2.98	3.07
4038	NYSE	CCO	Mon, Nov 29, 2021	3.30	3.30	3.10	3.13
4037	NYSE	CCO	Fri, Nov 26, 2021	3.19	3.24	3.10	3.21
4036	NYSE	CCO	Wed, Nov 24, 2021	3.37	3.44	3.32	3.37
4035	NYSE	CCO	Tue, Nov 23, 2021	3.39	3.48	3.35	3.39
4034	NYSE	CCO	Mon, Nov 22, 2021	3.31	3.41	3.28	3.37
4033	NYSE	CCO	Fri, Nov 19, 2021	3.25	3.36	3.21	3.28
4032	NYSE	CCO	Thu, Nov 18, 2021	3.51	3.53	3.23	3.31
4031	NYSE	CCO	Wed, Nov 17, 2021	3.49	3.57	3.44	3.47
4030	NYSE	CCO	Tue, Nov 16, 2021	3.59	3.60	3.44	3.52
4029	NYSE	CCO	Mon, Nov 15, 2021	3.67	3.70	3.58	3.64
4028	NYSE	CCO	Fri, Nov 12, 2021	3.64	3.66	3.52	3.64
4027	NYSE	CCO	Thu, Nov 11, 2021	3.50	3.70	3.50	3.64
4026	NYSE	CCO	Wed, Nov 10, 2021	3.49	3.64	3.38	3.38
4025	NYSE	CCO	Tue, Nov 9, 2021	3.48	3.50	3.29	3.49
4024	NYSE	CCO	Mon, Nov 8, 2021	3.36	3.36	3.21	3.27
4023	NYSE	CCO	Fri, Nov 5, 2021	3.25	3.37	3.22	3.30
4022	NYSE	CCO	Thu, Nov 4, 2021	3.42	3.48	3.13	3.18
4021	NYSE	CCO	Wed, Nov 3, 2021	3.05	3.42	3.03	3.38
4020	NYSE	CCO	Tue, Nov 2, 2021	3.08	3.17	2.94	3.03
4019	NYSE	CCO	Mon, Nov 1, 2021	2.90	3.21	2.90	3.03
4018	NYSE	CCO	Fri, Oct 29, 2021	2.93	2.93	2.83	2.90
4017	NYSE	CCO	Thu, Oct 28, 2021	2.86	2.92	2.80	2.91
4016	NYSE	CCO	Wed, Oct 27, 2021	2.88	2.96	2.82	2.83
4015	NYSE	CCO	Tue, Oct 26, 2021	2.99	2.99	2.84	2.90
4014	NYSE	CCO	Mon, Oct 25, 2021	2.91	2.96	2.80	2.95
4013	NYSE	CCO	Fri, Oct 22, 2021	2.88	2.91	2.79	2.85
4012	NYSE	CCO	Thu, Oct 21, 2021	2.76	3.00	2.72	2.87
4011	NYSE	CCO	Wed, Oct 20, 2021	2.75	2.79	2.71	2.77
4010	NYSE	CCO	Tue, Oct 19, 2021	2.75	2.79	2.70	2.71
4009	NYSE	CCO	Mon, Oct 18, 2021	2.70	2.74	2.65	2.73
4008	NYSE	CCO	Fri, Oct 15, 2021	2.81	2.82	2.69	2.69
4007	NYSE	CCO	Thu, Oct 14, 2021	2.76	2.76	2.70	2.75
4006	NYSE	CCO	Wed, Oct 13, 2021	2.77	2.77	2.58	2.72
4005	NYSE	CCO	Tue, Oct 12, 2021	2.64	2.76	2.63	2.76
4004	NYSE	CCO	Mon, Oct 11, 2021	2.74	2.74	2.63	2.65
4003	NYSE	CCO	Fri, Oct 8, 2021	2.83	2.86	2.71	2.71
4002	NYSE	CCO	Thu, Oct 7, 2021	2.75	2.86	2.75	2.84
4001	NYSE	CCO	Wed, Oct 6, 2021	2.72	2.78	2.68	2.73
4000	NYSE	CCO	Tue, Oct 5, 2021	2.90	2.90	2.75	2.76
3999	NYSE	CCO	Mon, Oct 4, 2021	2.86	2.91	2.81	2.85
3998	NYSE	CCO	Fri, Oct 1, 2021	2.75	2.94	2.75	2.88
3997	NYSE	CCO	Thu, Sep 30, 2021	2.73	2.76	2.67	2.71
3996	NYSE	CCO	Wed, Sep 29, 2021	2.78	2.79	2.60	2.70
3995	NYSE	CCO	Tue, Sep 28, 2021	2.82	2.90	2.72	2.73
3994	NYSE	CCO	Mon, Sep 27, 2021	2.78	3.13	2.71	2.85
3993	NYSE	CCO	Fri, Sep 24, 2021	2.76	2.89	2.74	2.76
3992	NYSE	CCO	Thu, Sep 23, 2021	2.69	2.82	2.65	2.79
3991	NYSE	CCO	Wed, Sep 22, 2021	2.64	2.70	2.62	2.65
3990	NYSE	CCO	Tue, Sep 21, 2021	2.59	2.63	2.51	2.59
3989	NYSE	CCO	Mon, Sep 20, 2021	2.56	2.61	2.50	2.56
3988	NYSE	CCO	Fri, Sep 17, 2021	2.51	2.67	2.49	2.67
3987	NYSE	CCO	Thu, Sep 16, 2021	2.50	2.52	2.48	2.49
3986	NYSE	CCO	Wed, Sep 15, 2021	2.51	2.53	2.39	2.50
3985	NYSE	CCO	Tue, Sep 14, 2021	2.48	2.50	2.39	2.47
3984	NYSE	CCO	Mon, Sep 13, 2021	2.41	2.56	2.39	2.45
3983	NYSE	CCO	Fri, Sep 10, 2021	2.44	2.47	2.38	2.39
3982	NYSE	CCO	Thu, Sep 9, 2021	2.38	2.47	2.37	2.40
3981	NYSE	CCO	Wed, Sep 8, 2021	2.50	2.53	2.39	2.40
3980	NYSE	CCO	Tue, Sep 7, 2021	2.53	2.58	2.52	2.54
3979	NYSE	CCO	Fri, Sep 3, 2021	2.60	2.63	2.49	2.55
3978	NYSE	CCO	Thu, Sep 2, 2021	2.65	2.67	2.58	2.60
3977	NYSE	CCO	Wed, Sep 1, 2021	2.64	2.66	2.59	2.64
3976	NYSE	CCO	Tue, Aug 31, 2021	2.54	2.63	2.50	2.63
3975	NYSE	CCO	Mon, Aug 30, 2021	2.56	2.58	2.47	2.55
3974	NYSE	CCO	Fri, Aug 27, 2021	2.32	2.54	2.32	2.54
3973	NYSE	CCO	Thu, Aug 26, 2021	2.40	2.40	2.28	2.30
3972	NYSE	CCO	Wed, Aug 25, 2021	2.48	2.52	2.41	2.41
3971	NYSE	CCO	Tue, Aug 24, 2021	2.38	2.52	2.38	2.47
3970	NYSE	CCO	Mon, Aug 23, 2021	2.33	2.41	2.33	2.36
3969	NYSE	CCO	Fri, Aug 20, 2021	2.24	2.31	2.24	2.30
3968	NYSE	CCO	Thu, Aug 19, 2021	2.24	2.28	2.21	2.26
3967	NYSE	CCO	Wed, Aug 18, 2021	2.32	2.33	2.24	2.28
3966	NYSE	CCO	Tue, Aug 17, 2021	2.27	2.34	2.25	2.29
3965	NYSE	CCO	Mon, Aug 16, 2021	2.34	2.35	2.27	2.30
3964	NYSE	CCO	Fri, Aug 13, 2021	2.41	2.41	2.34	2.36
3963	NYSE	CCO	Thu, Aug 12, 2021	2.48	2.48	2.33	2.41
3962	NYSE	CCO	Wed, Aug 11, 2021	2.44	2.50	2.40	2.49
3961	NYSE	CCO	Tue, Aug 10, 2021	2.44	2.47	2.41	2.43
3960	NYSE	CCO	Mon, Aug 9, 2021	2.53	2.55	2.44	2.44
3959	NYSE	CCO	Fri, Aug 6, 2021	2.49	2.59	2.48	2.55
3958	NYSE	CCO	Thu, Aug 5, 2021	2.41	2.56	2.39	2.47
3957	NYSE	CCO	Wed, Aug 4, 2021	2.44	2.48	2.40	2.41
3956	NYSE	CCO	Tue, Aug 3, 2021	2.54	2.57	2.39	2.49
3955	NYSE	CCO	Mon, Aug 2, 2021	2.64	2.73	2.51	2.52
3954	NYSE	CCO	Fri, Jul 30, 2021	2.67	2.79	2.63	2.66
3953	NYSE	CCO	Thu, Jul 29, 2021	2.51	2.73	2.48	2.67
3952	NYSE	CCO	Wed, Jul 28, 2021	2.39	2.41	2.29	2.39
3951	NYSE	CCO	Tue, Jul 27, 2021	2.38	2.40	2.28	2.35
3950	NYSE	CCO	Mon, Jul 26, 2021	2.34	2.46	2.33	2.42
3949	NYSE	CCO	Fri, Jul 23, 2021	2.36	2.36	2.24	2.33
3948	NYSE	CCO	Thu, Jul 22, 2021	2.42	2.45	2.30	2.34
3947	NYSE	CCO	Wed, Jul 21, 2021	2.39	2.49	2.38	2.44
3946	NYSE	CCO	Tue, Jul 20, 2021	2.37	2.41	2.25	2.36
3945	NYSE	CCO	Mon, Jul 19, 2021	2.30	2.33	2.26	2.30
3944	NYSE	CCO	Fri, Jul 16, 2021	2.55	2.55	2.35	2.39
3943	NYSE	CCO	Thu, Jul 15, 2021	2.49	2.54	2.46	2.52
3942	NYSE	CCO	Wed, Jul 14, 2021	2.57	2.57	2.47	2.50
3941	NYSE	CCO	Tue, Jul 13, 2021	2.63	2.63	2.49	2.52
3940	NYSE	CCO	Mon, Jul 12, 2021	2.54	2.64	2.48	2.63
3939	NYSE	CCO	Fri, Jul 9, 2021	2.55	2.58	2.49	2.56
3938	NYSE	CCO	Thu, Jul 8, 2021	2.50	2.58	2.46	2.51
3937	NYSE	CCO	Wed, Jul 7, 2021	2.46	2.57	2.38	2.55
3936	NYSE	CCO	Tue, Jul 6, 2021	2.54	2.54	2.40	2.45
3935	NYSE	CCO	Fri, Jul 2, 2021	2.64	2.67	2.49	2.54
3934	NYSE	CCO	Thu, Jul 1, 2021	2.68	2.70	2.61	2.63
3933	NYSE	CCO	Wed, Jun 30, 2021	2.66	2.75	2.63	2.64
3932	NYSE	CCO	Tue, Jun 29, 2021	2.76	2.79	2.68	2.69
3931	NYSE	CCO	Mon, Jun 28, 2021	2.79	2.84	2.64	2.75
3930	NYSE	CCO	Fri, Jun 25, 2021	2.85	2.93	2.77	2.81
3929	NYSE	CCO	Thu, Jun 24, 2021	2.81	2.84	2.77	2.84
3928	NYSE	CCO	Wed, Jun 23, 2021	2.84	2.89	2.76	2.79
3927	NYSE	CCO	Tue, Jun 22, 2021	2.77	2.87	2.73	2.79
3926	NYSE	CCO	Mon, Jun 21, 2021	2.72	2.82	2.71	2.79
3925	NYSE	CCO	Fri, Jun 18, 2021	2.72	2.85	2.66	2.68
3924	NYSE	CCO	Thu, Jun 17, 2021	2.88	2.98	2.75	2.78
3923	NYSE	CCO	Wed, Jun 16, 2021	2.89	2.94	2.87	2.90
3922	NYSE	CCO	Tue, Jun 15, 2021	2.88	2.93	2.85	2.90
3921	NYSE	CCO	Mon, Jun 14, 2021	2.98	3.02	2.90	2.90
3920	NYSE	CCO	Fri, Jun 11, 2021	2.78	3.02	2.71	2.98
3919	NYSE	CCO	Thu, Jun 10, 2021	2.80	3.05	2.69	2.70
3918	NYSE	CCO	Wed, Jun 9, 2021	2.40	2.86	2.38	2.83
3917	NYSE	CCO	Tue, Jun 8, 2021	2.39	2.43	2.36	2.38
3916	NYSE	CCO	Mon, Jun 7, 2021	2.37	2.39	2.34	2.37
3915	NYSE	CCO	Fri, Jun 4, 2021	2.33	2.38	2.29	2.33
3914	NYSE	CCO	Thu, Jun 3, 2021	2.35	2.35	2.22	2.29
3913	NYSE	CCO	Wed, Jun 2, 2021	2.39	2.40	2.35	2.35
3912	NYSE	CCO	Tue, Jun 1, 2021	2.35	2.41	2.34	2.38
3911	NYSE	CCO	Fri, May 28, 2021	2.41	2.43	2.34	2.39
3910	NYSE	CCO	Thu, May 27, 2021	2.28	2.42	2.27	2.40
3909	NYSE	CCO	Wed, May 26, 2021	2.22	2.31	2.22	2.28
3908	NYSE	CCO	Tue, May 25, 2021	2.36	2.44	2.22	2.22
3907	NYSE	CCO	Mon, May 24, 2021	2.36	2.40	2.33	2.38
3906	NYSE	CCO	Fri, May 21, 2021	2.42	2.43	2.31	2.33
3905	NYSE	CCO	Thu, May 20, 2021	2.28	2.42	2.18	2.37
3904	NYSE	CCO	Wed, May 19, 2021	2.38	2.38	2.21	2.27
3903	NYSE	CCO	Tue, May 18, 2021	2.34	2.43	2.33	2.43
3902	NYSE	CCO	Mon, May 17, 2021	2.17	2.36	2.15	2.34
3901	NYSE	CCO	Fri, May 14, 2021	2.20	2.24	2.12	2.16
3900	NYSE	CCO	Thu, May 13, 2021	2.20	2.30	2.07	2.16
3899	NYSE	CCO	Wed, May 12, 2021	2.28	2.39	2.17	2.19
3898	NYSE	CCO	Tue, May 11, 2021	2.15	2.51	2.10	2.34
3897	NYSE	CCO	Mon, May 10, 2021	2.31	2.53	2.13	2.21
3896	NYSE	CCO	Fri, May 7, 2021	2.49	2.61	2.46	2.56
3895	NYSE	CCO	Thu, May 6, 2021	2.53	2.56	2.38	2.47
3894	NYSE	CCO	Wed, May 5, 2021	2.55	2.59	2.47	2.52
3893	NYSE	CCO	Tue, May 4, 2021	2.50	2.54	2.37	2.52
3892	NYSE	CCO	Mon, May 3, 2021	2.54	2.58	2.44	2.52
3891	NYSE	CCO	Fri, Apr 30, 2021	2.55	2.63	2.48	2.51
3890	NYSE	CCO	Thu, Apr 29, 2021	2.55	2.60	2.47	2.57
3889	NYSE	CCO	Wed, Apr 28, 2021	2.45	2.59	2.45	2.53
3888	NYSE	CCO	Tue, Apr 27, 2021	2.36	2.51	2.36	2.45
3887	NYSE	CCO	Mon, Apr 26, 2021	2.22	2.45	2.22	2.38
3886	NYSE	CCO	Fri, Apr 23, 2021	2.17	2.24	2.16	2.20
3885	NYSE	CCO	Thu, Apr 22, 2021	2.04	2.21	2.03	2.15
3884	NYSE	CCO	Wed, Apr 21, 2021	1.89	2.08	1.88	2.05
3883	NYSE	CCO	Tue, Apr 20, 2021	2.04	2.06	1.95	1.97
3882	NYSE	CCO	Mon, Apr 19, 2021	2.09	2.13	1.99	2.04
3881	NYSE	CCO	Fri, Apr 16, 2021	2.04	2.16	1.98	2.09
3880	NYSE	CCO	Thu, Apr 15, 2021	2.03	2.09	1.98	2.02
3879	NYSE	CCO	Wed, Apr 14, 2021	1.97	2.07	1.94	2.02
3878	NYSE	CCO	Tue, Apr 13, 2021	2.01	2.02	1.87	1.96
3877	NYSE	CCO	Mon, Apr 12, 2021	2.11	2.12	2.01	2.02
3876	NYSE	CCO	Fri, Apr 9, 2021	2.09	2.16	2.03	2.11
3875	NYSE	CCO	Thu, Apr 8, 2021	2.09	2.13	1.97	2.10
3874	NYSE	CCO	Wed, Apr 7, 2021	2.03	2.10	1.98	2.08
3873	NYSE	CCO	Tue, Apr 6, 2021	1.96	2.06	1.94	2.03
3872	NYSE	CCO	Mon, Apr 5, 2021	1.92	2.00	1.90	1.97
3871	NYSE	CCO	Thu, Apr 1, 2021	1.80	1.89	1.80	1.88
3870	NYSE	CCO	Wed, Mar 31, 2021	1.81	1.86	1.79	1.80
3869	NYSE	CCO	Tue, Mar 30, 2021	1.75	1.85	1.74	1.82
3868	NYSE	CCO	Mon, Mar 29, 2021	1.87	1.88	1.75	1.77
3867	NYSE	CCO	Fri, Mar 26, 2021	1.88	1.90	1.76	1.86
3866	NYSE	CCO	Thu, Mar 25, 2021	1.81	1.90	1.76	1.87
3865	NYSE	CCO	Wed, Mar 24, 2021	1.95	1.97	1.81	1.83
3864	NYSE	CCO	Tue, Mar 23, 2021	2.05	2.06	1.92	1.96
3863	NYSE	CCO	Mon, Mar 22, 2021	2.12	2.15	2.02	2.07
3862	NYSE	CCO	Fri, Mar 19, 2021	2.08	2.21	2.00	2.13
3861	NYSE	CCO	Thu, Mar 18, 2021	2.19	2.26	2.04	2.08
3860	NYSE	CCO	Wed, Mar 17, 2021	2.15	2.23	2.02	2.22
3859	NYSE	CCO	Tue, Mar 16, 2021	2.19	2.24	2.06	2.18
3858	NYSE	CCO	Mon, Mar 15, 2021	2.09	2.28	2.09	2.21
3857	NYSE	CCO	Fri, Mar 12, 2021	2.03	2.09	2.00	2.09
3856	NYSE	CCO	Thu, Mar 11, 2021	2.00	2.08	1.98	2.05
3855	NYSE	CCO	Wed, Mar 10, 2021	1.93	2.02	1.91	1.97
3854	NYSE	CCO	Tue, Mar 9, 2021	1.95	1.99	1.89	1.94
3853	NYSE	CCO	Mon, Mar 8, 2021	1.89	1.95	1.82	1.90
3852	NYSE	CCO	Fri, Mar 5, 2021	1.90	1.91	1.74	1.88
3851	NYSE	CCO	Thu, Mar 4, 2021	1.89	1.90	1.71	1.90
3850	NYSE	CCO	Wed, Mar 3, 2021	1.88	1.92	1.83	1.90
3849	NYSE	CCO	Tue, Mar 2, 2021	1.78	1.92	1.74	1.84
3848	NYSE	CCO	Mon, Mar 1, 2021	1.77	1.80	1.64	1.78
3847	NYSE	CCO	Fri, Feb 26, 2021	1.87	1.89	1.69	1.72
3846	NYSE	CCO	Thu, Feb 25, 2021	2.05	2.15	1.73	1.82
3845	NYSE	CCO	Wed, Feb 24, 2021	1.97	2.18	1.97	2.08
3844	NYSE	CCO	Tue, Feb 23, 2021	2.00	2.07	1.95	1.97
3843	NYSE	CCO	Mon, Feb 22, 2021	2.00	2.07	1.99	2.03
3842	NYSE	CCO	Fri, Feb 19, 2021	2.02	2.08	1.94	2.03
3841	NYSE	CCO	Thu, Feb 18, 2021	2.12	2.12	2.01	2.03
3840	NYSE	CCO	Wed, Feb 17, 2021	2.20	2.26	2.12	2.13
3839	NYSE	CCO	Tue, Feb 16, 2021	2.16	2.20	2.15	2.17
3838	NYSE	CCO	Fri, Feb 12, 2021	2.17	2.20	2.12	2.14
3837	NYSE	CCO	Thu, Feb 11, 2021	2.20	2.20	2.11	2.17
3836	NYSE	CCO	Wed, Feb 10, 2021	2.20	2.23	2.12	2.18
3835	NYSE	CCO	Tue, Feb 9, 2021	2.19	2.21	2.08	2.18
3834	NYSE	CCO	Mon, Feb 8, 2021	2.03	2.20	1.95	2.18
3833	NYSE	CCO	Fri, Feb 5, 2021	1.94	2.02	1.93	2.00
3832	NYSE	CCO	Thu, Feb 4, 2021	2.00	2.02	1.87	1.92
3831	NYSE	CCO	Wed, Feb 3, 2021	1.97	2.02	1.97	2.00
3830	NYSE	CCO	Tue, Feb 2, 2021	2.02	2.06	1.92	1.99
3829	NYSE	CCO	Mon, Feb 1, 2021	2.09	2.10	1.92	2.00
3828	NYSE	CCO	Fri, Jan 29, 2021	1.99	2.19	1.97	1.99
3827	NYSE	CCO	Thu, Jan 28, 2021	1.86	2.05	1.86	1.99
3826	NYSE	CCO	Wed, Jan 27, 2021	1.79	1.97	1.76	1.90
3825	NYSE	CCO	Tue, Jan 26, 2021	1.95	1.98	1.78	1.80
3824	NYSE	CCO	Mon, Jan 25, 2021	1.69	1.99	1.68	1.89
3823	NYSE	CCO	Fri, Jan 22, 2021	1.70	1.79	1.66	1.75
3822	NYSE	CCO	Thu, Jan 21, 2021	1.85	1.99	1.70	1.70
3821	NYSE	CCO	Wed, Jan 20, 2021	1.58	1.90	1.58	1.86
3820	NYSE	CCO	Tue, Jan 19, 2021	1.43	1.59	1.43	1.56
3819	NYSE	CCO	Fri, Jan 15, 2021	1.47	1.51	1.41	1.43
3818	NYSE	CCO	Thu, Jan 14, 2021	1.41	1.54	1.41	1.50
3817	NYSE	CCO	Wed, Jan 13, 2021	1.44	1.47	1.40	1.40
3816	NYSE	CCO	Tue, Jan 12, 2021	1.43	1.50	1.43	1.43
3815	NYSE	CCO	Mon, Jan 11, 2021	1.52	1.53	1.43	1.45
3814	NYSE	CCO	Fri, Jan 8, 2021	1.59	1.62	1.51	1.53
3813	NYSE	CCO	Thu, Jan 7, 2021	1.69	1.71	1.66	1.66
3812	NYSE	CCO	Wed, Jan 6, 2021	1.58	1.70	1.57	1.69
3811	NYSE	CCO	Tue, Jan 5, 2021	1.50	1.64	1.46	1.60
3810	NYSE	CCO	Mon, Jan 4, 2021	1.63	1.66	1.56	1.59
3809	NYSE	CCO	Thu, Dec 31, 2020	1.64	1.66	1.61	1.65
3808	NYSE	CCO	Wed, Dec 30, 2020	1.66	1.70	1.63	1.65
3807	NYSE	CCO	Tue, Dec 29, 2020	1.67	1.69	1.63	1.65
3806	NYSE	CCO	Mon, Dec 28, 2020	1.60	1.70	1.60	1.66
3805	NYSE	CCO	Thu, Dec 24, 2020	1.62	1.74	1.61	1.70
3804	NYSE	CCO	Wed, Dec 23, 2020	1.63	1.73	1.57	1.65
3803	NYSE	CCO	Tue, Dec 22, 2020	1.57	1.61	1.48	1.61
3802	NYSE	CCO	Mon, Dec 21, 2020	1.47	1.54	1.44	1.54
3801	NYSE	CCO	Fri, Dec 18, 2020	1.46	1.55	1.44	1.51
3800	NYSE	CCO	Thu, Dec 17, 2020	1.34	1.50	1.34	1.49
3799	NYSE	CCO	Wed, Dec 16, 2020	1.29	1.39	1.26	1.37
3798	NYSE	CCO	Tue, Dec 15, 2020	1.38	1.38	1.30	1.34
3797	NYSE	CCO	Mon, Dec 14, 2020	1.34	1.39	1.28	1.37
3796	NYSE	CCO	Fri, Dec 11, 2020	1.31	1.42	1.31	1.39
3795	NYSE	CCO	Thu, Dec 10, 2020	1.30	1.41	1.29	1.38
3794	NYSE	CCO	Wed, Dec 9, 2020	1.43	1.44	1.26	1.31
3793	NYSE	CCO	Tue, Dec 8, 2020	1.49	1.52	1.30	1.43
3792	NYSE	CCO	Mon, Dec 7, 2020	1.54	1.57	1.47	1.49
3791	NYSE	CCO	Fri, Dec 4, 2020	1.56	1.61	1.53	1.55
3790	NYSE	CCO	Thu, Dec 3, 2020	1.48	1.64	1.48	1.53
3789	NYSE	CCO	Wed, Dec 2, 2020	1.50	1.54	1.47	1.49
3788	NYSE	CCO	Tue, Dec 1, 2020	1.51	1.59	1.47	1.50
3787	NYSE	CCO	Mon, Nov 30, 2020	1.55	1.58	1.47	1.51
3786	NYSE	CCO	Fri, Nov 27, 2020	1.54	1.57	1.51	1.53
3785	NYSE	CCO	Wed, Nov 25, 2020	1.60	1.64	1.51	1.54
3784	NYSE	CCO	Tue, Nov 24, 2020	1.40	1.58	1.35	1.55
3783	NYSE	CCO	Mon, Nov 23, 2020	1.25	1.42	1.25	1.40
3782	NYSE	CCO	Fri, Nov 20, 2020	1.20	1.28	1.20	1.25
3781	NYSE	CCO	Thu, Nov 19, 2020	1.25	1.27	1.22	1.24
3780	NYSE	CCO	Wed, Nov 18, 2020	1.30	1.30	1.25	1.27
3779	NYSE	CCO	Tue, Nov 17, 2020	1.25	1.30	1.25	1.29
3778	NYSE	CCO	Mon, Nov 16, 2020	1.30	1.38	1.25	1.25
3777	NYSE	CCO	Fri, Nov 13, 2020	1.28	1.30	1.19	1.26
3776	NYSE	CCO	Thu, Nov 12, 2020	1.25	1.34	1.24	1.30
3775	NYSE	CCO	Wed, Nov 11, 2020	1.20	1.31	1.17	1.28
3774	NYSE	CCO	Tue, Nov 10, 2020	1.15	1.30	1.13	1.26
3773	NYSE	CCO	Mon, Nov 9, 2020	1.19	1.21	1.13	1.15
3772	NYSE	CCO	Fri, Nov 6, 2020	0.98	1.01	0.96	1.00
3771	NYSE	CCO	Thu, Nov 5, 2020	0.97	1.00	0.95	0.98
3770	NYSE	CCO	Wed, Nov 4, 2020	0.95	0.99	0.93	0.95
3769	NYSE	CCO	Tue, Nov 3, 2020	0.92	0.99	0.92	0.97
3768	NYSE	CCO	Mon, Nov 2, 2020	0.91	0.95	0.87	0.92
3767	NYSE	CCO	Fri, Oct 30, 2020	0.94	0.95	0.87	0.89
3766	NYSE	CCO	Thu, Oct 29, 2020	0.92	0.94	0.90	0.91
3765	NYSE	CCO	Wed, Oct 28, 2020	0.95	0.96	0.91	0.91
3764	NYSE	CCO	Tue, Oct 27, 2020	0.99	1.00	0.96	0.98
3763	NYSE	CCO	Mon, Oct 26, 2020	0.98	1.02	0.96	0.98
3762	NYSE	CCO	Fri, Oct 23, 2020	1.05	1.05	1.00	1.00
3761	NYSE	CCO	Thu, Oct 22, 2020	1.00	1.06	1.00	1.02
3760	NYSE	CCO	Wed, Oct 21, 2020	0.96	1.06	0.94	0.98
3759	NYSE	CCO	Tue, Oct 20, 2020	1.00	1.01	0.96	0.96
3758	NYSE	CCO	Mon, Oct 19, 2020	0.99	1.06	0.92	0.97
3757	NYSE	CCO	Fri, Oct 16, 2020	1.00	1.06	1.00	1.03
3756	NYSE	CCO	Thu, Oct 15, 2020	0.99	1.02	0.97	1.01
3755	NYSE	CCO	Wed, Oct 14, 2020	1.08	1.09	0.97	0.97
3754	NYSE	CCO	Tue, Oct 13, 2020	1.10	1.11	1.05	1.08
3753	NYSE	CCO	Mon, Oct 12, 2020	1.14	1.15	1.07	1.11
3752	NYSE	CCO	Fri, Oct 9, 2020	1.15	1.20	1.14	1.14
3751	NYSE	CCO	Thu, Oct 8, 2020	1.15	1.17	1.11	1.15
3750	NYSE	CCO	Wed, Oct 7, 2020	1.11	1.15	1.07	1.10
3749	NYSE	CCO	Tue, Oct 6, 2020	1.04	1.15	1.04	1.07
3748	NYSE	CCO	Mon, Oct 5, 2020	1.03	1.05	1.00	1.04
3747	NYSE	CCO	Fri, Oct 2, 2020	0.97	1.04	0.95	1.02
3746	NYSE	CCO	Thu, Oct 1, 2020	0.99	1.03	0.97	1.02
3745	NYSE	CCO	Wed, Sep 30, 2020	0.97	1.02	0.97	1.00
3744	NYSE	CCO	Tue, Sep 29, 2020	0.99	1.01	0.93	0.98
3743	NYSE	CCO	Mon, Sep 28, 2020	0.95	1.00	0.95	1.00
3742	NYSE	CCO	Fri, Sep 25, 2020	0.93	0.96	0.91	0.94
3741	NYSE	CCO	Thu, Sep 24, 2020	0.96	0.97	0.90	0.93
3740	NYSE	CCO	Wed, Sep 23, 2020	1.05	1.07	0.92	0.98
3739	NYSE	CCO	Tue, Sep 22, 2020	1.14	1.17	0.99	1.01
3738	NYSE	CCO	Mon, Sep 21, 2020	1.21	1.22	1.14	1.14
3737	NYSE	CCO	Fri, Sep 18, 2020	1.37	1.37	1.20	1.22
3736	NYSE	CCO	Thu, Sep 17, 2020	1.36	1.40	1.28	1.34
3735	NYSE	CCO	Wed, Sep 16, 2020	1.35	1.43	1.31	1.36
3734	NYSE	CCO	Tue, Sep 15, 2020	1.42	1.44	1.34	1.35
3733	NYSE	CCO	Mon, Sep 14, 2020	1.40	1.50	1.39	1.42
3732	NYSE	CCO	Fri, Sep 11, 2020	1.29	1.39	1.28	1.37
3731	NYSE	CCO	Thu, Sep 10, 2020	1.35	1.40	1.28	1.30
3730	NYSE	CCO	Wed, Sep 9, 2020	1.30	1.34	1.23	1.31
3729	NYSE	CCO	Tue, Sep 8, 2020	1.20	1.35	1.20	1.29
3728	NYSE	CCO	Fri, Sep 4, 2020	1.17	1.25	1.15	1.23
3727	NYSE	CCO	Thu, Sep 3, 2020	1.17	1.21	1.15	1.19
3726	NYSE	CCO	Wed, Sep 2, 2020	1.19	1.21	1.16	1.18
3725	NYSE	CCO	Tue, Sep 1, 2020	1.16	1.20	1.15	1.18
3724	NYSE	CCO	Mon, Aug 31, 2020	1.22	1.26	1.17	1.17
3723	NYSE	CCO	Fri, Aug 28, 2020	1.16	1.25	1.16	1.23
3722	NYSE	CCO	Thu, Aug 27, 2020	1.14	1.19	1.12	1.17
3721	NYSE	CCO	Wed, Aug 26, 2020	1.12	1.15	1.11	1.15
3720	NYSE	CCO	Tue, Aug 25, 2020	1.10	1.16	1.09	1.11
3719	NYSE	CCO	Mon, Aug 24, 2020	1.09	1.15	1.08	1.10
3718	NYSE	CCO	Fri, Aug 21, 2020	1.15	1.17	1.06	1.06
3717	NYSE	CCO	Thu, Aug 20, 2020	1.21	1.21	1.15	1.17
3716	NYSE	CCO	Wed, Aug 19, 2020	1.19	1.23	1.14	1.14
3715	NYSE	CCO	Tue, Aug 18, 2020	1.26	1.26	1.19	1.19
3714	NYSE	CCO	Mon, Aug 17, 2020	1.30	1.31	1.20	1.20
3713	NYSE	CCO	Fri, Aug 14, 2020	1.18	1.26	1.15	1.20
3712	NYSE	CCO	Thu, Aug 13, 2020	1.34	1.35	1.13	1.13
3711	NYSE	CCO	Wed, Aug 12, 2020	1.16	1.30	1.12	1.25
3710	NYSE	CCO	Tue, Aug 11, 2020	1.07	1.22	1.05	1.08
3709	NYSE	CCO	Mon, Aug 10, 2020	0.95	1.06	0.93	1.04
3708	NYSE	CCO	Fri, Aug 7, 2020	0.91	0.96	0.90	0.95
3707	NYSE	CCO	Thu, Aug 6, 2020	0.94	1.00	0.91	0.96
3706	NYSE	CCO	Wed, Aug 5, 2020	0.90	0.94	0.90	0.92
3705	NYSE	CCO	Tue, Aug 4, 2020	0.90	0.90	0.87	0.90
3704	NYSE	CCO	Mon, Aug 3, 2020	0.91	0.91	0.87	0.90
3703	NYSE	CCO	Fri, Jul 31, 2020	0.93	0.93	0.88	0.92
3702	NYSE	CCO	Thu, Jul 30, 2020	0.90	0.94	0.86	0.93
3701	NYSE	CCO	Wed, Jul 29, 2020	0.91	0.93	0.90	0.91
3700	NYSE	CCO	Tue, Jul 28, 2020	0.91	0.93	0.90	0.92
3699	NYSE	CCO	Mon, Jul 27, 2020	0.94	0.94	0.89	0.92
3698	NYSE	CCO	Fri, Jul 24, 2020	0.94	0.97	0.91	0.92
3697	NYSE	CCO	Thu, Jul 23, 2020	0.93	0.96	0.91	0.95
3696	NYSE	CCO	Wed, Jul 22, 2020	0.95	0.95	0.92	0.92
3695	NYSE	CCO	Tue, Jul 21, 2020	0.94	0.97	0.93	0.93
3694	NYSE	CCO	Mon, Jul 20, 2020	1.00	1.01	0.92	0.94
3693	NYSE	CCO	Fri, Jul 17, 2020	0.96	1.01	0.95	1.01
3692	NYSE	CCO	Thu, Jul 16, 2020	0.95	0.97	0.93	0.96
3691	NYSE	CCO	Wed, Jul 15, 2020	0.98	0.98	0.90	0.95
3690	NYSE	CCO	Tue, Jul 14, 2020	1.00	1.00	0.90	0.96
3689	NYSE	CCO	Mon, Jul 13, 2020	1.00	1.05	0.97	0.98
3688	NYSE	CCO	Fri, Jul 10, 2020	0.91	0.96	0.87	0.96
3687	NYSE	CCO	Thu, Jul 9, 2020	0.96	0.96	0.88	0.89
3686	NYSE	CCO	Wed, Jul 8, 2020	0.95	0.95	0.90	0.93
3685	NYSE	CCO	Tue, Jul 7, 2020	1.00	1.03	0.90	0.93
3684	NYSE	CCO	Mon, Jul 6, 2020	1.07	1.07	1.01	1.02
3683	NYSE	CCO	Thu, Jul 2, 2020	1.07	1.08	0.99	1.05
3682	NYSE	CCO	Wed, Jul 1, 2020	1.03	1.07	1.00	1.05
3681	NYSE	CCO	Tue, Jun 30, 2020	1.02	1.05	0.98	1.04
3680	NYSE	CCO	Mon, Jun 29, 2020	0.99	1.07	0.97	1.02
3679	NYSE	CCO	Fri, Jun 26, 2020	1.08	1.08	0.97	1.00
3678	NYSE	CCO	Thu, Jun 25, 2020	1.08	1.12	1.01	1.08
3677	NYSE	CCO	Wed, Jun 24, 2020	1.23	1.27	1.09	1.11
3676	NYSE	CCO	Tue, Jun 23, 2020	1.14	1.19	1.11	1.18
3675	NYSE	CCO	Mon, Jun 22, 2020	1.20	1.20	1.08	1.11
3674	NYSE	CCO	Fri, Jun 19, 2020	1.22	1.25	1.11	1.22
3673	NYSE	CCO	Thu, Jun 18, 2020	1.29	1.31	1.22	1.23
3672	NYSE	CCO	Wed, Jun 17, 2020	1.21	1.32	1.20	1.28
3671	NYSE	CCO	Tue, Jun 16, 2020	1.32	1.39	1.23	1.23
3670	NYSE	CCO	Mon, Jun 15, 2020	1.15	1.24	1.10	1.21
3669	NYSE	CCO	Fri, Jun 12, 2020	1.25	1.49	1.16	1.19
3668	NYSE	CCO	Thu, Jun 11, 2020	1.15	1.20	1.05	1.13
3667	NYSE	CCO	Wed, Jun 10, 2020	1.39	1.40	1.06	1.23
3666	NYSE	CCO	Tue, Jun 9, 2020	1.60	1.60	1.35	1.35
3665	NYSE	CCO	Mon, Jun 8, 2020	1.44	1.69	1.40	1.58
3664	NYSE	CCO	Fri, Jun 5, 2020	1.01	1.35	0.99	1.29
3663	NYSE	CCO	Thu, Jun 4, 2020	0.99	1.05	0.95	0.95
3662	NYSE	CCO	Wed, Jun 3, 2020	0.99	1.02	0.98	0.99
3661	NYSE	CCO	Tue, Jun 2, 2020	1.00	1.02	0.98	0.98
3660	NYSE	CCO	Mon, Jun 1, 2020	1.03	1.04	0.99	0.99
3659	NYSE	CCO	Fri, May 29, 2020	1.05	1.05	0.90	0.97
3658	NYSE	CCO	Thu, May 28, 2020	1.08	1.12	1.01	1.02
3657	NYSE	CCO	Wed, May 27, 2020	1.00	1.10	1.00	1.06
3656	NYSE	CCO	Tue, May 26, 2020	1.09	1.10	0.98	1.00
3655	NYSE	CCO	Fri, May 22, 2020	0.94	1.03	0.90	1.03
3654	NYSE	CCO	Thu, May 21, 2020	0.92	0.95	0.90	0.93
3653	NYSE	CCO	Wed, May 20, 2020	0.94	0.99	0.89	0.92
3652	NYSE	CCO	Tue, May 19, 2020	0.94	0.97	0.87	0.91
3651	NYSE	CCO	Mon, May 18, 2020	0.95	0.98	0.89	0.94
3650	NYSE	CCO	Fri, May 15, 2020	0.88	0.93	0.85	0.88
3649	NYSE	CCO	Thu, May 14, 2020	0.84	0.94	0.81	0.86
3648	NYSE	CCO	Wed, May 13, 2020	0.94	0.94	0.84	0.87
3647	NYSE	CCO	Tue, May 12, 2020	0.92	0.93	0.86	0.92
3646	NYSE	CCO	Mon, May 11, 2020	0.86	0.96	0.85	0.89
3645	NYSE	CCO	Fri, May 8, 2020	0.82	0.87	0.81	0.85
3644	NYSE	CCO	Thu, May 7, 2020	0.74	0.86	0.74	0.86
3643	NYSE	CCO	Wed, May 6, 2020	0.79	0.81	0.73	0.76
3642	NYSE	CCO	Tue, May 5, 2020	0.83	0.90	0.78	0.81
3641	NYSE	CCO	Mon, May 4, 2020	0.89	0.91	0.76	0.77
3640	NYSE	CCO	Fri, May 1, 2020	0.89	0.95	0.86	0.89
3639	NYSE	CCO	Thu, Apr 30, 2020	0.96	1.01	0.88	0.96
3638	NYSE	CCO	Wed, Apr 29, 2020	0.98	1.05	0.93	0.96
3637	NYSE	CCO	Tue, Apr 28, 2020	0.99	1.00	0.91	0.93
3636	NYSE	CCO	Mon, Apr 27, 2020	0.80	0.92	0.80	0.88
3635	NYSE	CCO	Fri, Apr 24, 2020	0.95	0.95	0.78	0.78
3634	NYSE	CCO	Thu, Apr 23, 2020	0.99	1.28	0.84	0.89
3633	NYSE	CCO	Wed, Apr 22, 2020	0.74	0.92	0.71	0.91
3632	NYSE	CCO	Tue, Apr 21, 2020	0.73	0.75	0.69	0.73
3631	NYSE	CCO	Mon, Apr 20, 2020	0.77	0.78	0.70	0.72
3630	NYSE	CCO	Fri, Apr 17, 2020	0.76	0.80	0.73	0.77
3629	NYSE	CCO	Thu, Apr 16, 2020	0.75	0.77	0.71	0.73
3628	NYSE	CCO	Wed, Apr 15, 2020	0.75	0.76	0.69	0.75
3627	NYSE	CCO	Tue, Apr 14, 2020	0.70	0.78	0.70	0.76
3626	NYSE	CCO	Mon, Apr 13, 2020	0.73	0.75	0.66	0.70
3625	NYSE	CCO	Thu, Apr 9, 2020	0.66	0.76	0.64	0.73
3624	NYSE	CCO	Wed, Apr 8, 2020	0.60	0.66	0.58	0.64
3623	NYSE	CCO	Tue, Apr 7, 2020	0.64	0.64	0.56	0.58
3622	NYSE	CCO	Mon, Apr 6, 2020	0.61	0.61	0.48	0.59
3621	NYSE	CCO	Fri, Apr 3, 2020	0.62	0.62	0.47	0.47
3620	NYSE	CCO	Thu, Apr 2, 2020	0.64	0.64	0.58	0.62
3619	NYSE	CCO	Wed, Apr 1, 2020	0.58	0.61	0.55	0.60
3618	NYSE	CCO	Tue, Mar 31, 2020	0.68	0.69	0.57	0.64
3617	NYSE	CCO	Mon, Mar 30, 2020	0.60	0.60	0.51	0.54
3616	NYSE	CCO	Fri, Mar 27, 2020	0.70	0.70	0.55	0.55
3615	NYSE	CCO	Thu, Mar 26, 2020	0.63	0.81	0.54	0.70
3614	NYSE	CCO	Wed, Mar 25, 2020	0.46	0.52	0.38	0.48
3613	NYSE	CCO	Tue, Mar 24, 2020	0.45	0.51	0.43	0.45
3612	NYSE	CCO	Mon, Mar 23, 2020	0.57	0.60	0.36	0.43
3611	NYSE	CCO	Fri, Mar 20, 2020	0.55	0.62	0.54	0.60
3610	NYSE	CCO	Thu, Mar 19, 2020	0.51	0.61	0.45	0.54
3609	NYSE	CCO	Wed, Mar 18, 2020	0.65	0.65	0.46	0.50
3608	NYSE	CCO	Tue, Mar 17, 2020	0.87	0.87	0.69	0.70
3607	NYSE	CCO	Mon, Mar 16, 2020	1.04	1.04	0.80	0.82
3606	NYSE	CCO	Fri, Mar 13, 2020	1.00	1.11	0.90	1.05
3605	NYSE	CCO	Thu, Mar 12, 2020	1.14	1.16	0.99	0.99
3604	NYSE	CCO	Wed, Mar 11, 2020	1.40	1.43	1.20	1.22
3603	NYSE	CCO	Tue, Mar 10, 2020	1.49	1.58	1.35	1.39
3602	NYSE	CCO	Mon, Mar 9, 2020	1.46	1.59	1.39	1.47
3601	NYSE	CCO	Fri, Mar 6, 2020	1.71	1.76	1.49	1.50
3600	NYSE	CCO	Thu, Mar 5, 2020	2.00	2.04	1.70	1.74
3599	NYSE	CCO	Wed, Mar 4, 2020	1.95	2.08	1.90	2.05
3598	NYSE	CCO	Tue, Mar 3, 2020	2.00	2.13	1.94	1.96
3597	NYSE	CCO	Mon, Mar 2, 2020	2.12	2.12	1.87	1.98
3596	NYSE	CCO	Fri, Feb 28, 2020	2.02	2.15	1.92	2.07
3595	NYSE	CCO	Thu, Feb 27, 2020	2.29	2.29	1.97	2.14
3594	NYSE	CCO	Wed, Feb 26, 2020	2.36	2.36	2.00	2.04
3593	NYSE	CCO	Tue, Feb 25, 2020	2.53	2.54	2.34	2.35
3592	NYSE	CCO	Mon, Feb 24, 2020	2.52	2.54	2.47	2.52
3591	NYSE	CCO	Fri, Feb 21, 2020	2.60	2.63	2.54	2.59
3590	NYSE	CCO	Thu, Feb 20, 2020	2.65	2.69	2.59	2.60
3589	NYSE	CCO	Wed, Feb 19, 2020	2.69	2.73	2.65	2.66
3588	NYSE	CCO	Tue, Feb 18, 2020	2.72	2.76	2.66	2.66
3587	NYSE	CCO	Fri, Feb 14, 2020	2.71	2.76	2.67	2.73
3586	NYSE	CCO	Thu, Feb 13, 2020	2.70	2.76	2.69	2.70
3585	NYSE	CCO	Wed, Feb 12, 2020	2.71	2.75	2.65	2.70
3584	NYSE	CCO	Tue, Feb 11, 2020	2.61	2.69	2.58	2.67
3583	NYSE	CCO	Mon, Feb 10, 2020	2.66	2.67	2.58	2.59
3582	NYSE	CCO	Fri, Feb 7, 2020	2.72	2.73	2.58	2.67
3581	NYSE	CCO	Thu, Feb 6, 2020	2.85	2.85	2.74	2.74
3580	NYSE	CCO	Wed, Feb 5, 2020	2.81	2.82	2.77	2.80
3579	NYSE	CCO	Tue, Feb 4, 2020	2.82	2.87	2.74	2.77
3578	NYSE	CCO	Mon, Feb 3, 2020	2.68	2.80	2.68	2.78
3577	NYSE	CCO	Fri, Jan 31, 2020	2.80	2.80	2.68	2.73
3576	NYSE	CCO	Thu, Jan 30, 2020	2.80	2.84	2.75	2.81
3575	NYSE	CCO	Wed, Jan 29, 2020	2.87	2.90	2.84	2.86
3574	NYSE	CCO	Tue, Jan 28, 2020	2.88	2.91	2.85	2.86
3573	NYSE	CCO	Mon, Jan 27, 2020	2.80	2.89	2.76	2.86
3572	NYSE	CCO	Fri, Jan 24, 2020	3.01	3.02	2.88	2.91
3571	NYSE	CCO	Thu, Jan 23, 2020	3.02	3.09	2.96	3.00
3570	NYSE	CCO	Wed, Jan 22, 2020	3.05	3.10	2.94	3.05
3569	NYSE	CCO	Tue, Jan 21, 2020	3.02	3.10	3.00	3.03
3568	NYSE	CCO	Fri, Jan 17, 2020	3.03	3.10	2.99	3.04
3567	NYSE	CCO	Thu, Jan 16, 2020	2.93	3.03	2.93	3.01
3566	NYSE	CCO	Wed, Jan 15, 2020	2.88	3.00	2.86	2.96
3565	NYSE	CCO	Tue, Jan 14, 2020	2.92	2.92	2.83	2.87
3564	NYSE	CCO	Mon, Jan 13, 2020	2.86	3.02	2.84	2.90
3563	NYSE	CCO	Fri, Jan 10, 2020	2.83	2.87	2.80	2.84
3562	NYSE	CCO	Thu, Jan 9, 2020	2.77	2.86	2.75	2.82
3561	NYSE	CCO	Wed, Jan 8, 2020	2.77	2.80	2.70	2.77
3560	NYSE	CCO	Tue, Jan 7, 2020	2.84	2.86	2.76	2.79
3559	NYSE	CCO	Mon, Jan 6, 2020	2.88	2.92	2.81	2.85
3558	NYSE	CCO	Fri, Jan 3, 2020	2.92	2.98	2.87	2.89
3557	NYSE	CCO	Thu, Jan 2, 2020	2.89	3.02	2.87	2.94
3556	NYSE	CCO	Tue, Dec 31, 2019	2.84	2.89	2.81	2.86
3555	NYSE	CCO	Mon, Dec 30, 2019	2.85	2.91	2.84	2.86
3554	NYSE	CCO	Fri, Dec 27, 2019	2.88	2.89	2.81	2.85
3553	NYSE	CCO	Thu, Dec 26, 2019	2.85	2.90	2.83	2.88
3552	NYSE	CCO	Tue, Dec 24, 2019	2.77	2.86	2.76	2.85
3551	NYSE	CCO	Mon, Dec 23, 2019	2.67	2.85	2.67	2.77
3550	NYSE	CCO	Fri, Dec 20, 2019	2.65	2.68	2.61	2.67
3549	NYSE	CCO	Thu, Dec 19, 2019	2.61	2.69	2.60	2.65
3548	NYSE	CCO	Wed, Dec 18, 2019	2.53	2.62	2.53	2.60
3547	NYSE	CCO	Tue, Dec 17, 2019	2.53	2.56	2.52	2.54
3546	NYSE	CCO	Mon, Dec 16, 2019	2.60	2.70	2.51	2.52
3545	NYSE	CCO	Fri, Dec 13, 2019	2.52	2.61	2.49	2.60
3544	NYSE	CCO	Thu, Dec 12, 2019	2.49	2.57	2.46	2.52
3543	NYSE	CCO	Wed, Dec 11, 2019	2.49	2.56	2.47	2.50
3542	NYSE	CCO	Tue, Dec 10, 2019	2.54	2.57	2.47	2.50
3541	NYSE	CCO	Mon, Dec 9, 2019	2.58	2.67	2.54	2.55
3540	NYSE	CCO	Fri, Dec 6, 2019	2.52	2.66	2.52	2.60
3539	NYSE	CCO	Thu, Dec 5, 2019	2.58	2.60	2.56	2.60
3538	NYSE	CCO	Wed, Dec 4, 2019	2.61	2.62	2.52	2.58
3537	NYSE	CCO	Tue, Dec 3, 2019	2.50	2.61	2.46	2.60
3536	NYSE	CCO	Mon, Dec 2, 2019	2.50	2.66	2.48	2.61
3535	NYSE	CCO	Fri, Nov 29, 2019	2.52	2.61	2.48	2.48
3534	NYSE	CCO	Wed, Nov 27, 2019	2.50	2.56	2.49	2.52
3533	NYSE	CCO	Tue, Nov 26, 2019	2.43	2.58	2.41	2.49
3532	NYSE	CCO	Mon, Nov 25, 2019	2.36	2.44	2.35	2.43
3531	NYSE	CCO	Fri, Nov 22, 2019	2.30	2.37	2.25	2.36
3530	NYSE	CCO	Thu, Nov 21, 2019	2.30	2.35	2.26	2.27
3529	NYSE	CCO	Wed, Nov 20, 2019	2.29	2.48	2.25	2.28
3528	NYSE	CCO	Tue, Nov 19, 2019	2.50	2.50	2.25	2.29
3527	NYSE	CCO	Mon, Nov 18, 2019	2.51	2.56	2.40	2.45
3526	NYSE	CCO	Fri, Nov 15, 2019	2.59	2.62	2.53	2.54
3525	NYSE	CCO	Thu, Nov 14, 2019	2.53	2.62	2.53	2.55
3524	NYSE	CCO	Wed, Nov 13, 2019	2.53	2.61	2.51	2.55
3523	NYSE	CCO	Tue, Nov 12, 2019	2.67	2.71	2.55	2.56
3522	NYSE	CCO	Mon, Nov 11, 2019	2.61	2.70	2.60	2.67
3521	NYSE	CCO	Fri, Nov 8, 2019	2.67	2.75	2.65	2.68
3520	NYSE	CCO	Thu, Nov 7, 2019	2.54	2.76	2.48	2.67
3519	NYSE	CCO	Wed, Nov 6, 2019	2.50	2.71	2.37	2.59
3518	NYSE	CCO	Tue, Nov 5, 2019	2.71	2.84	2.56	2.65
3517	NYSE	CCO	Mon, Nov 4, 2019	2.59	2.84	2.54	2.78
3516	NYSE	CCO	Fri, Nov 1, 2019	2.34	2.55	2.33	2.54
3515	NYSE	CCO	Thu, Oct 31, 2019	2.37	2.38	2.30	2.33
3514	NYSE	CCO	Wed, Oct 30, 2019	2.36	2.40	2.27	2.38
3513	NYSE	CCO	Tue, Oct 29, 2019	2.47	2.48	2.37	2.37
3512	NYSE	CCO	Mon, Oct 28, 2019	2.50	2.55	2.46	2.50
3511	NYSE	CCO	Fri, Oct 25, 2019	2.53	2.59	2.40	2.51
3510	NYSE	CCO	Thu, Oct 24, 2019	2.55	2.58	2.49	2.56
3509	NYSE	CCO	Wed, Oct 23, 2019	2.46	2.58	2.45	2.56
3508	NYSE	CCO	Tue, Oct 22, 2019	2.35	2.51	2.35	2.48
3507	NYSE	CCO	Mon, Oct 21, 2019	2.34	2.42	2.33	2.34
3506	NYSE	CCO	Fri, Oct 18, 2019	2.40	2.42	2.31	2.32
3505	NYSE	CCO	Thu, Oct 17, 2019	2.37	2.44	2.34	2.40
3504	NYSE	CCO	Wed, Oct 16, 2019	2.40	2.44	2.35	2.36
3503	NYSE	CCO	Tue, Oct 15, 2019	2.41	2.43	2.36	2.40
3502	NYSE	CCO	Mon, Oct 14, 2019	2.47	2.47	2.38	2.40
3501	NYSE	CCO	Fri, Oct 11, 2019	2.51	2.54	2.43	2.46
3500	NYSE	CCO	Thu, Oct 10, 2019	2.41	2.48	2.40	2.45
3499	NYSE	CCO	Wed, Oct 9, 2019	2.44	2.44	2.33	2.41
3498	NYSE	CCO	Tue, Oct 8, 2019	2.44	2.49	2.38	2.41
3497	NYSE	CCO	Mon, Oct 7, 2019	2.50	2.55	2.45	2.48
3496	NYSE	CCO	Fri, Oct 4, 2019	2.45	2.51	2.44	2.50
3495	NYSE	CCO	Thu, Oct 3, 2019	2.40	2.46	2.30	2.44
3494	NYSE	CCO	Wed, Oct 2, 2019	2.45	2.48	2.37	2.40
3493	NYSE	CCO	Tue, Oct 1, 2019	2.54	2.57	2.46	2.48
3492	NYSE	CCO	Mon, Sep 30, 2019	2.56	2.62	2.52	2.52
3491	NYSE	CCO	Fri, Sep 27, 2019	2.66	2.71	2.54	2.58
3490	NYSE	CCO	Thu, Sep 26, 2019	2.76	2.77	2.62	2.67
3489	NYSE	CCO	Wed, Sep 25, 2019	2.74	2.81	2.67	2.76
3488	NYSE	CCO	Tue, Sep 24, 2019	2.86	2.89	2.73	2.74
3487	NYSE	CCO	Mon, Sep 23, 2019	2.79	2.90	2.77	2.82
3486	NYSE	CCO	Fri, Sep 20, 2019	2.89	2.93	2.78	2.82
3485	NYSE	CCO	Thu, Sep 19, 2019	2.86	2.96	2.82	2.87
3484	NYSE	CCO	Wed, Sep 18, 2019	2.84	2.93	2.75	2.79
3483	NYSE	CCO	Tue, Sep 17, 2019	2.87	2.92	2.80	2.85
3482	NYSE	CCO	Mon, Sep 16, 2019	2.76	2.90	2.71	2.86
3481	NYSE	CCO	Fri, Sep 13, 2019	2.77	2.83	2.72	2.76
3480	NYSE	CCO	Thu, Sep 12, 2019	2.77	2.86	2.69	2.79
3479	NYSE	CCO	Wed, Sep 11, 2019	2.76	2.82	2.72	2.77
3478	NYSE	CCO	Tue, Sep 10, 2019	2.58	2.78	2.56	2.76
3477	NYSE	CCO	Mon, Sep 9, 2019	2.63	2.66	2.58	2.60
3476	NYSE	CCO	Fri, Sep 6, 2019	2.71	2.73	2.59	2.62
3475	NYSE	CCO	Thu, Sep 5, 2019	2.71	2.75	2.64	2.71
3474	NYSE	CCO	Wed, Sep 4, 2019	2.66	2.72	2.58	2.69
3473	NYSE	CCO	Tue, Sep 3, 2019	2.58	2.64	2.51	2.55
3472	NYSE	CCO	Fri, Aug 30, 2019	2.68	2.68	2.55	2.60
3471	NYSE	CCO	Thu, Aug 29, 2019	2.65	2.68	2.60	2.67
3470	NYSE	CCO	Wed, Aug 28, 2019	2.56	2.64	2.52	2.63
3469	NYSE	CCO	Tue, Aug 27, 2019	2.62	2.66	2.50	2.56
3468	NYSE	CCO	Mon, Aug 26, 2019	2.59	2.65	2.54	2.63
3467	NYSE	CCO	Fri, Aug 23, 2019	2.61	2.66	2.50	2.52
3466	NYSE	CCO	Thu, Aug 22, 2019	2.61	2.73	2.58	2.64
3465	NYSE	CCO	Wed, Aug 21, 2019	2.62	2.73	2.55	2.60
3464	NYSE	CCO	Tue, Aug 20, 2019	2.51	2.75	2.50	2.60
3463	NYSE	CCO	Mon, Aug 19, 2019	2.39	2.55	2.38	2.48
3462	NYSE	CCO	Fri, Aug 16, 2019	2.29	2.35	2.21	2.24
3461	NYSE	CCO	Thu, Aug 15, 2019	2.42	2.45	2.22	2.26
3460	NYSE	CCO	Wed, Aug 14, 2019	2.29	2.45	2.29	2.41
3459	NYSE	CCO	Tue, Aug 13, 2019	2.26	2.45	2.17	2.37
3458	NYSE	CCO	Mon, Aug 12, 2019	2.36	2.36	2.18	2.24
3457	NYSE	CCO	Fri, Aug 9, 2019	2.31	2.40	2.06	2.38
3456	NYSE	CCO	Thu, Aug 8, 2019	2.27	2.34	2.14	2.31
3455	NYSE	CCO	Wed, Aug 7, 2019	2.50	2.50	2.24	2.27
3454	NYSE	CCO	Tue, Aug 6, 2019	2.52	2.63	2.39	2.49
3453	NYSE	CCO	Mon, Aug 5, 2019	2.68	2.71	2.42	2.50
3452	NYSE	CCO	Fri, Aug 2, 2019	2.91	2.91	2.63	2.71
3451	NYSE	CCO	Thu, Aug 1, 2019	3.09	3.10	2.79	2.92
3450	NYSE	CCO	Wed, Jul 31, 2019	3.25	3.31	2.96	3.03
3449	NYSE	CCO	Tue, Jul 30, 2019	3.37	3.40	3.24	3.25
3448	NYSE	CCO	Mon, Jul 29, 2019	3.33	3.40	3.30	3.40
3447	NYSE	CCO	Fri, Jul 26, 2019	3.30	3.40	3.25	3.34
3446	NYSE	CCO	Thu, Jul 25, 2019	3.57	3.73	3.35	3.50
3445	NYSE	CCO	Wed, Jul 24, 2019	3.58	3.61	3.41	3.54
3444	NYSE	CCO	Tue, Jul 23, 2019	3.66	3.88	3.41	3.65
3443	NYSE	CCO	Mon, Jul 22, 2019	4.25	4.27	4.14	4.19
3442	NYSE	CCO	Fri, Jul 19, 2019	4.26	4.28	4.14	4.24
3441	NYSE	CCO	Thu, Jul 18, 2019	4.27	4.27	4.09	4.24
3440	NYSE	CCO	Wed, Jul 17, 2019	4.39	4.42	4.29	4.30
3439	NYSE	CCO	Tue, Jul 16, 2019	4.39	4.44	4.30	4.40
3438	NYSE	CCO	Mon, Jul 15, 2019	4.45	4.45	4.33	4.40
3437	NYSE	CCO	Fri, Jul 12, 2019	4.60	4.62	4.40	4.46
3436	NYSE	CCO	Thu, Jul 11, 2019	4.69	4.74	4.42	4.64
3435	NYSE	CCO	Wed, Jul 10, 2019	4.64	4.70	4.58	4.66
3434	NYSE	CCO	Tue, Jul 9, 2019	4.49	4.66	4.48	4.64
3433	NYSE	CCO	Mon, Jul 8, 2019	4.63	4.67	4.49	4.53
3432	NYSE	CCO	Fri, Jul 5, 2019	4.68	4.68	4.57	4.65
3431	NYSE	CCO	Wed, Jul 3, 2019	4.69	4.75	4.65	4.71
3430	NYSE	CCO	Tue, Jul 2, 2019	4.69	4.74	4.61	4.71
3429	NYSE	CCO	Mon, Jul 1, 2019	4.76	4.76	4.61	4.69
3428	NYSE	CCO	Fri, Jun 28, 2019	4.62	4.73	4.56	4.72
3427	NYSE	CCO	Thu, Jun 27, 2019	4.64	4.69	4.57	4.64
3426	NYSE	CCO	Wed, Jun 26, 2019	4.65	4.82	4.64	4.65
3425	NYSE	CCO	Tue, Jun 25, 2019	4.96	5.03	4.53	4.66
3424	NYSE	CCO	Mon, Jun 24, 2019	4.95	5.04	4.88	4.97
3423	NYSE	CCO	Fri, Jun 21, 2019	4.97	5.04	4.91	4.97
3422	NYSE	CCO	Thu, Jun 20, 2019	5.04	5.15	4.92	4.99
3421	NYSE	CCO	Wed, Jun 19, 2019	4.95	5.16	4.91	5.02
3420	NYSE	CCO	Tue, Jun 18, 2019	5.05	5.10	4.86	4.96
3419	NYSE	CCO	Mon, Jun 17, 2019	5.22	5.29	5.01	5.06
3418	NYSE	CCO	Fri, Jun 14, 2019	5.24	5.35	5.20	5.22
3417	NYSE	CCO	Thu, Jun 13, 2019	5.29	5.35	5.21	5.25
3416	NYSE	CCO	Wed, Jun 12, 2019	5.21	5.40	5.21	5.29
3415	NYSE	CCO	Tue, Jun 11, 2019	5.24	5.29	5.11	5.23
3414	NYSE	CCO	Mon, Jun 10, 2019	5.03	5.32	5.03	5.21
3413	NYSE	CCO	Fri, Jun 7, 2019	4.85	5.06	4.81	4.99
3412	NYSE	CCO	Thu, Jun 6, 2019	4.80	4.89	4.75	4.85
3411	NYSE	CCO	Wed, Jun 5, 2019	4.86	4.90	4.77	4.85
3410	NYSE	CCO	Tue, Jun 4, 2019	4.92	4.99	4.72	4.84
3409	NYSE	CCO	Mon, Jun 3, 2019	5.06	5.13	4.85	4.87
3408	NYSE	CCO	Fri, May 31, 2019	5.09	5.19	5.00	5.08
3407	NYSE	CCO	Thu, May 30, 2019	5.20	5.31	5.16	5.18
3406	NYSE	CCO	Wed, May 29, 2019	5.15	5.28	5.15	5.23
3405	NYSE	CCO	Tue, May 28, 2019	5.28	5.47	5.20	5.25
3404	NYSE	CCO	Fri, May 24, 2019	5.20	5.25	5.15	5.21
3403	NYSE	CCO	Thu, May 23, 2019	5.22	5.23	5.11	5.18
3402	NYSE	CCO	Wed, May 22, 2019	5.24	5.42	5.17	5.22
3401	NYSE	CCO	Tue, May 21, 2019	5.14	5.43	5.10	5.29
3400	NYSE	CCO	Mon, May 20, 2019	5.11	5.25	5.00	5.12
3399	NYSE	CCO	Fri, May 17, 2019	5.13	5.22	5.01	5.14
3398	NYSE	CCO	Thu, May 16, 2019	5.32	5.40	5.01	5.14
3397	NYSE	CCO	Wed, May 15, 2019	5.01	5.35	5.01	5.20
3396	NYSE	CCO	Tue, May 14, 2019	5.02	5.15	4.94	5.05
3395	NYSE	CCO	Mon, May 13, 2019	4.99	5.08	4.83	4.95
3394	NYSE	CCO	Fri, May 10, 2019	4.98	5.04	4.86	5.04
3393	NYSE	CCO	Thu, May 9, 2019	4.86	5.12	4.79	4.98
3392	NYSE	CCO	Wed, May 8, 2019	4.68	4.93	4.67	4.90
3391	NYSE	CCO	Tue, May 7, 2019	4.85	4.97	4.53	4.66
3390	NYSE	CCO	Mon, May 6, 2019	4.69	5.12	4.51	4.94
3389	NYSE	CCO	Fri, May 3, 2019	4.53	4.86	4.50	4.75
3388	NYSE	CCO	Thu, May 2, 2019	4.82	4.82	4.39	4.45
3387	NYSE	CCO	Wed, May 1, 2019	4.93	4.95	4.75	4.78
3386	NYSE	CCO	Tue, Apr 30, 2019	4.99	5.03	4.85	4.89
3385	NYSE	CCO	Mon, Apr 29, 2019	5.15	5.18	4.90	4.97
3384	NYSE	CCO	Fri, Apr 26, 2019	4.99	5.20	4.99	5.09
3383	NYSE	CCO	Thu, Apr 25, 2019	5.15	5.17	4.97	4.99
3382	NYSE	CCO	Wed, Apr 24, 2019	5.24	5.34	5.18	5.19
3381	NYSE	CCO	Tue, Apr 23, 2019	5.12	5.35	5.12	5.32
3380	NYSE	CCO	Mon, Apr 22, 2019	5.20	5.21	5.09	5.14
3379	NYSE	CCO	Thu, Apr 18, 2019	5.43	5.46	5.21	5.23
3378	NYSE	CCO	Wed, Apr 17, 2019	5.33	5.51	5.26	5.47
3377	NYSE	CCO	Tue, Apr 16, 2019	5.51	5.59	5.34	5.34
3376	NYSE	CCO	Mon, Apr 15, 2019	5.38	5.47	5.30	5.44
3375	NYSE	CCO	Fri, Apr 12, 2019	5.52	5.52	5.33	5.37
3374	NYSE	CCO	Thu, Apr 11, 2019	5.45	5.49	5.41	5.45
3373	NYSE	CCO	Wed, Apr 10, 2019	5.41	5.49	5.37	5.42
3372	NYSE	CCO	Tue, Apr 9, 2019	5.58	5.58	5.40	5.40
3371	NYSE	CCO	Mon, Apr 8, 2019	5.64	5.67	5.47	5.49
3370	NYSE	CCO	Fri, Apr 5, 2019	5.62	5.76	5.59	5.65
3369	NYSE	CCO	Thu, Apr 4, 2019	5.66	5.72	5.54	5.59
3368	NYSE	CCO	Wed, Apr 3, 2019	5.51	5.75	5.51	5.58
3367	NYSE	CCO	Tue, Apr 2, 2019	5.31	5.50	5.31	5.47
3366	NYSE	CCO	Mon, Apr 1, 2019	5.41	5.49	5.24	5.33
3365	NYSE	CCO	Fri, Mar 29, 2019	5.10	5.47	4.97	5.35
3364	NYSE	CCO	Thu, Mar 28, 2019	5.15	5.23	4.99	5.04
3363	NYSE	CCO	Wed, Mar 27, 2019	5.30	5.31	5.02	5.12
3362	NYSE	CCO	Tue, Mar 26, 2019	5.28	5.35	5.08	5.34
3361	NYSE	CCO	Mon, Mar 25, 2019	5.18	5.36	5.18	5.28
3360	NYSE	CCO	Fri, Mar 22, 2019	5.50	5.60	5.18	5.20
3359	NYSE	CCO	Thu, Mar 21, 2019	5.53	5.70	5.47	5.52
3358	NYSE	CCO	Wed, Mar 20, 2019	5.50	5.67	5.46	5.60
3357	NYSE	CCO	Tue, Mar 19, 2019	5.58	5.63	5.44	5.49
3356	NYSE	CCO	Mon, Mar 18, 2019	5.27	5.63	5.27	5.56
3355	NYSE	CCO	Fri, Mar 15, 2019	5.41	5.63	5.26	5.27
3354	NYSE	CCO	Thu, Mar 14, 2019	5.52	5.60	5.33	5.41
3353	NYSE	CCO	Wed, Mar 13, 2019	5.52	5.58	5.44	5.53
3352	NYSE	CCO	Tue, Mar 12, 2019	5.43	5.56	5.38	5.51
3351	NYSE	CCO	Mon, Mar 11, 2019	5.25	5.39	5.15	5.38
3350	NYSE	CCO	Fri, Mar 8, 2019	5.12	5.17	5.02	5.09
3349	NYSE	CCO	Thu, Mar 7, 2019	5.03	5.22	5.00	5.13
3348	NYSE	CCO	Wed, Mar 6, 2019	5.55	5.55	5.00	5.02
3347	NYSE	CCO	Tue, Mar 5, 2019	5.48	5.58	5.30	5.47
3346	NYSE	CCO	Mon, Mar 4, 2019	5.14	5.60	5.09	5.50
3345	NYSE	CCO	Fri, Mar 1, 2019	5.50	5.57	4.93	5.00
3344	NYSE	CCO	Thu, Feb 28, 2019	5.45	5.63	5.45	5.48
3343	NYSE	CCO	Wed, Feb 27, 2019	5.54	5.69	5.41	5.46
3342	NYSE	CCO	Tue, Feb 26, 2019	5.63	5.73	5.52	5.57
3341	NYSE	CCO	Mon, Feb 25, 2019	5.66	5.72	5.60	5.63
3340	NYSE	CCO	Fri, Feb 22, 2019	5.59	5.74	5.51	5.61
3339	NYSE	CCO	Thu, Feb 21, 2019	5.30	5.63	5.13	5.58
3338	NYSE	CCO	Wed, Feb 20, 2019	5.14	5.39	5.14	5.31
3337	NYSE	CCO	Tue, Feb 19, 2019	5.20	5.37	5.17	5.21
3336	NYSE	CCO	Fri, Feb 15, 2019	4.96	5.25	4.96	5.22
3335	NYSE	CCO	Thu, Feb 14, 2019	5.18	5.25	4.85	4.92
3334	NYSE	CCO	Wed, Feb 13, 2019	5.22	5.23	5.12	5.18
3333	NYSE	CCO	Tue, Feb 12, 2019	5.32	5.39	5.14	5.20
3332	NYSE	CCO	Mon, Feb 11, 2019	5.46	5.46	5.24	5.30
3331	NYSE	CCO	Fri, Feb 8, 2019	5.28	5.43	5.28	5.31
3330	NYSE	CCO	Thu, Feb 7, 2019	5.35	5.52	5.23	5.30
3329	NYSE	CCO	Wed, Feb 6, 2019	5.36	5.54	5.32	5.35
3328	NYSE	CCO	Tue, Feb 5, 2019	5.39	5.59	5.37	5.41
3327	NYSE	CCO	Mon, Feb 4, 2019	5.26	5.57	5.26	5.39
3326	NYSE	CCO	Fri, Feb 1, 2019	5.57	5.63	5.44	5.46
3325	NYSE	CCO	Thu, Jan 31, 2019	5.41	5.59	5.41	5.57
3324	NYSE	CCO	Wed, Jan 30, 2019	5.42	5.47	5.36	5.40
3323	NYSE	CCO	Tue, Jan 29, 2019	5.40	5.46	5.33	5.38
3322	NYSE	CCO	Mon, Jan 28, 2019	5.42	5.50	5.35	5.40
3321	NYSE	CCO	Fri, Jan 25, 2019	5.34	5.50	5.21	5.48
3320	NYSE	CCO	Thu, Jan 24, 2019	5.26	5.40	5.19	5.29
3319	NYSE	CCO	Wed, Jan 23, 2019	5.18	5.50	5.09	5.22
3318	NYSE	CCO	Tue, Jan 22, 2019	5.34	5.54	5.16	5.17
3317	NYSE	CCO	Fri, Jan 18, 2019	5.44	5.55	5.33	5.35
3316	NYSE	CCO	Thu, Jan 17, 2019	5.46	5.62	5.41	5.43
3315	NYSE	CCO	Wed, Jan 16, 2019	5.58	5.60	5.34	5.50
3314	NYSE	CCO	Tue, Jan 15, 2019	5.39	5.58	5.36	5.52
3313	NYSE	CCO	Mon, Jan 14, 2019	5.49	5.51	5.29	5.45
3312	NYSE	CCO	Fri, Jan 11, 2019	5.51	5.56	5.40	5.41
3311	NYSE	CCO	Thu, Jan 10, 2019	5.55	5.63	5.50	5.57
3310	NYSE	CCO	Wed, Jan 9, 2019	5.73	5.73	5.56	5.57
3309	NYSE	CCO	Tue, Jan 8, 2019	5.62	5.77	5.62	5.65
3308	NYSE	CCO	Mon, Jan 7, 2019	5.46	5.72	5.42	5.55
3307	NYSE	CCO	Fri, Jan 4, 2019	5.35	5.52	5.18	5.47
3306	NYSE	CCO	Thu, Jan 3, 2019	5.28	5.38	5.17	5.27
3305	NYSE	CCO	Wed, Jan 2, 2019	5.14	5.40	5.14	5.29
3304	NYSE	CCO	Mon, Dec 31, 2018	5.22	5.29	5.01	5.19
3303	NYSE	CCO	Fri, Dec 28, 2018	5.15	5.32	5.15	5.18
3302	NYSE	CCO	Thu, Dec 27, 2018	5.03	5.20	4.94	5.05
3301	NYSE	CCO	Wed, Dec 26, 2018	5.17	5.21	4.99	5.12
3300	NYSE	CCO	Mon, Dec 24, 2018	5.15	5.25	5.05	5.11
3299	NYSE	CCO	Fri, Dec 21, 2018	5.25	5.40	5.15	5.15
3298	NYSE	CCO	Thu, Dec 20, 2018	5.44	5.45	5.18	5.25
3297	NYSE	CCO	Wed, Dec 19, 2018	5.61	5.74	5.32	5.41
3296	NYSE	CCO	Tue, Dec 18, 2018	5.71	5.77	5.61	5.65
3295	NYSE	CCO	Mon, Dec 17, 2018	5.82	5.84	5.60	5.61
3294	NYSE	CCO	Fri, Dec 14, 2018	5.83	5.93	5.77	5.79
3293	NYSE	CCO	Thu, Dec 13, 2018	5.89	5.90	5.78	5.84
3292	NYSE	CCO	Wed, Dec 12, 2018	5.84	5.92	5.75	5.85
3291	NYSE	CCO	Tue, Dec 11, 2018	5.67	5.84	5.61	5.74
3290	NYSE	CCO	Mon, Dec 10, 2018	5.48	5.74	5.44	5.56
3289	NYSE	CCO	Fri, Dec 7, 2018	5.17	5.55	5.16	5.43
3288	NYSE	CCO	Thu, Dec 6, 2018	4.88	5.27	4.71	5.19
3287	NYSE	CCO	Tue, Dec 4, 2018	5.15	5.34	4.92	4.94
3286	NYSE	CCO	Mon, Dec 3, 2018	5.15	5.28	5.10	5.15
3285	NYSE	CCO	Fri, Nov 30, 2018	5.05	5.19	5.05	5.11
3284	NYSE	CCO	Thu, Nov 29, 2018	5.27	5.35	5.00	5.12
3283	NYSE	CCO	Wed, Nov 28, 2018	5.12	5.40	5.09	5.32
3282	NYSE	CCO	Tue, Nov 27, 2018	5.18	5.24	5.10	5.12
3281	NYSE	CCO	Mon, Nov 26, 2018	5.27	5.29	5.17	5.23
3280	NYSE	CCO	Fri, Nov 23, 2018	5.10	5.28	4.99	5.23
3279	NYSE	CCO	Wed, Nov 21, 2018	5.20	5.24	5.12	5.16
3278	NYSE	CCO	Tue, Nov 20, 2018	5.08	5.11	4.97	5.03
3277	NYSE	CCO	Mon, Nov 19, 2018	5.26	5.39	5.10	5.13
3276	NYSE	CCO	Fri, Nov 16, 2018	5.24	5.37	5.14	5.29
3275	NYSE	CCO	Thu, Nov 15, 2018	5.27	5.82	5.17	5.28
3274	NYSE	CCO	Wed, Nov 14, 2018	5.66	5.66	5.28	5.29
3273	NYSE	CCO	Tue, Nov 13, 2018	5.73	5.74	5.49	5.60
3272	NYSE	CCO	Mon, Nov 12, 2018	5.81	5.81	5.32	5.71
3271	NYSE	CCO	Fri, Nov 9, 2018	6.18	6.20	5.53	5.81
3270	NYSE	CCO	Thu, Nov 8, 2018	6.05	6.25	5.98	6.20
3269	NYSE	CCO	Wed, Nov 7, 2018	5.75	6.00	5.64	5.97
3268	NYSE	CCO	Tue, Nov 6, 2018	5.73	5.79	5.61	5.71
3267	NYSE	CCO	Mon, Nov 5, 2018	5.88	5.98	5.69	5.73
3266	NYSE	CCO	Fri, Nov 2, 2018	5.89	5.96	5.79	5.86
3265	NYSE	CCO	Thu, Nov 1, 2018	5.86	5.90	5.82	5.88
3264	NYSE	CCO	Wed, Oct 31, 2018	5.89	5.90	5.77	5.82
3263	NYSE	CCO	Tue, Oct 30, 2018	5.59	5.82	5.55	5.80
3262	NYSE	CCO	Mon, Oct 29, 2018	5.80	5.84	5.60	5.61
3261	NYSE	CCO	Fri, Oct 26, 2018	5.77	5.80	5.59	5.71
3260	NYSE	CCO	Thu, Oct 25, 2018	5.72	5.96	5.70	5.81
3259	NYSE	CCO	Wed, Oct 24, 2018	5.91	5.98	5.53	5.68
3258	NYSE	CCO	Tue, Oct 23, 2018	6.05	6.08	5.87	5.92
3257	NYSE	CCO	Mon, Oct 22, 2018	6.21	6.25	6.12	6.14
3256	NYSE	CCO	Fri, Oct 19, 2018	6.05	6.22	6.05	6.17
3255	NYSE	CCO	Thu, Oct 18, 2018	6.16	6.23	6.06	6.15
3254	NYSE	CCO	Wed, Oct 17, 2018	6.12	6.22	6.02	6.16
3253	NYSE	CCO	Tue, Oct 16, 2018	5.91	6.10	5.86	6.09
3252	NYSE	CCO	Mon, Oct 15, 2018	5.76	6.00	5.76	5.91
3251	NYSE	CCO	Fri, Oct 12, 2018	6.00	6.06	5.77	5.85
3250	NYSE	CCO	Thu, Oct 11, 2018	5.98	6.10	5.82	5.90
3249	NYSE	CCO	Wed, Oct 10, 2018	6.25	6.33	6.00	6.02
3248	NYSE	CCO	Tue, Oct 9, 2018	6.23	6.32	6.20	6.24
3247	NYSE	CCO	Mon, Oct 8, 2018	6.23	6.38	6.18	6.25
3246	NYSE	CCO	Fri, Oct 5, 2018	6.18	6.23	6.11	6.19
3245	NYSE	CCO	Thu, Oct 4, 2018	6.13	6.21	5.92	6.16
3244	NYSE	CCO	Wed, Oct 3, 2018	6.20	6.31	6.03	6.15
3243	NYSE	CCO	Tue, Oct 2, 2018	6.08	6.36	6.08	6.16
3242	NYSE	CCO	Mon, Oct 1, 2018	5.95	6.22	5.95	6.08
3241	NYSE	CCO	Fri, Sep 28, 2018	5.85	6.00	5.80	5.95
3240	NYSE	CCO	Thu, Sep 27, 2018	5.70	5.90	5.69	5.80
3239	NYSE	CCO	Wed, Sep 26, 2018	5.95	6.05	5.60	5.75
3238	NYSE	CCO	Tue, Sep 25, 2018	5.80	6.05	5.80	5.95
3237	NYSE	CCO	Mon, Sep 24, 2018	5.80	5.90	5.70	5.80
3236	NYSE	CCO	Fri, Sep 21, 2018	5.45	5.85	5.39	5.85
3235	NYSE	CCO	Thu, Sep 20, 2018	5.60	5.65	5.40	5.50
3234	NYSE	CCO	Wed, Sep 19, 2018	5.45	5.55	5.45	5.55
3233	NYSE	CCO	Tue, Sep 18, 2018	5.40	5.55	5.30	5.45
3232	NYSE	CCO	Mon, Sep 17, 2018	5.35	5.45	5.35	5.40
3231	NYSE	CCO	Fri, Sep 14, 2018	5.35	5.50	5.25	5.35
3230	NYSE	CCO	Thu, Sep 13, 2018	5.35	5.50	5.30	5.35
3229	NYSE	CCO	Wed, Sep 12, 2018	5.35	5.45	5.15	5.35
3228	NYSE	CCO	Tue, Sep 11, 2018	4.95	5.40	4.95	5.30
3227	NYSE	CCO	Mon, Sep 10, 2018	4.45	4.93	4.45	4.90
3226	NYSE	CCO	Fri, Sep 7, 2018	4.50	4.50	4.45	4.45
3225	NYSE	CCO	Thu, Sep 6, 2018	4.45	4.60	4.45	4.50
3224	NYSE	CCO	Wed, Sep 5, 2018	4.55	4.55	4.35	4.45
3223	NYSE	CCO	Tue, Sep 4, 2018	4.55	4.58	4.50	4.55
3222	NYSE	CCO	Fri, Aug 31, 2018	4.50	4.65	4.50	4.55
3221	NYSE	CCO	Thu, Aug 30, 2018	4.55	4.65	4.50	4.55
3220	NYSE	CCO	Wed, Aug 29, 2018	4.55	4.60	4.45	4.55
3219	NYSE	CCO	Tue, Aug 28, 2018	4.60	4.65	4.45	4.50
3218	NYSE	CCO	Mon, Aug 27, 2018	4.70	4.80	4.60	4.60
3217	NYSE	CCO	Fri, Aug 24, 2018	4.70	4.90	4.65	4.70
3216	NYSE	CCO	Thu, Aug 23, 2018	4.65	4.70	4.60	4.65
3215	NYSE	CCO	Wed, Aug 22, 2018	4.65	4.80	4.65	4.70
3214	NYSE	CCO	Tue, Aug 21, 2018	4.70	4.75	4.63	4.65
3213	NYSE	CCO	Mon, Aug 20, 2018	4.70	4.75	4.65	4.70
3212	NYSE	CCO	Fri, Aug 17, 2018	4.45	4.70	4.45	4.65
3211	NYSE	CCO	Thu, Aug 16, 2018	4.40	4.50	4.38	4.50
3210	NYSE	CCO	Wed, Aug 15, 2018	4.40	4.45	4.35	4.35
3209	NYSE	CCO	Tue, Aug 14, 2018	4.45	4.50	4.40	4.45
3208	NYSE	CCO	Mon, Aug 13, 2018	4.55	4.55	4.40	4.40
3207	NYSE	CCO	Fri, Aug 10, 2018	4.45	4.60	4.40	4.45
3206	NYSE	CCO	Thu, Aug 9, 2018	4.45	4.50	4.45	4.50
3205	NYSE	CCO	Wed, Aug 8, 2018	4.55	4.55	4.45	4.45
3204	NYSE	CCO	Tue, Aug 7, 2018	4.45	4.58	4.45	4.50
3203	NYSE	CCO	Mon, Aug 6, 2018	4.60	4.65	4.40	4.40
3202	NYSE	CCO	Fri, Aug 3, 2018	4.40	4.75	4.40	4.55
3201	NYSE	CCO	Thu, Aug 2, 2018	4.45	4.50	4.40	4.45
3200	NYSE	CCO	Wed, Aug 1, 2018	4.40	4.55	4.40	4.45
3199	NYSE	CCO	Tue, Jul 31, 2018	4.30	4.60	4.30	4.45
3198	NYSE	CCO	Mon, Jul 30, 2018	4.30	4.40	4.30	4.30
3197	NYSE	CCO	Fri, Jul 27, 2018	4.45	4.45	4.35	4.35
3196	NYSE	CCO	Thu, Jul 26, 2018	4.40	4.45	4.35	4.45
3195	NYSE	CCO	Wed, Jul 25, 2018	4.40	4.50	4.35	4.35
3194	NYSE	CCO	Tue, Jul 24, 2018	4.40	4.45	4.35	4.40
3193	NYSE	CCO	Mon, Jul 23, 2018	4.40	4.40	4.30	4.40
3192	NYSE	CCO	Fri, Jul 20, 2018	4.35	4.40	4.35	4.40
3191	NYSE	CCO	Thu, Jul 19, 2018	4.40	4.40	4.30	4.35
3190	NYSE	CCO	Wed, Jul 18, 2018	4.45	4.45	4.40	4.40
3189	NYSE	CCO	Tue, Jul 17, 2018	4.40	4.50	4.40	4.45
3188	NYSE	CCO	Mon, Jul 16, 2018	4.40	4.45	4.35	4.40
3187	NYSE	CCO	Fri, Jul 13, 2018	4.45	4.50	4.40	4.40
3186	NYSE	CCO	Thu, Jul 12, 2018	4.40	4.45	4.35	4.40
3185	NYSE	CCO	Wed, Jul 11, 2018	4.40	4.40	4.35	4.40
3184	NYSE	CCO	Tue, Jul 10, 2018	4.50	4.50	4.40	4.45
3183	NYSE	CCO	Mon, Jul 9, 2018	4.50	4.50	4.35	4.45
3182	NYSE	CCO	Fri, Jul 6, 2018	4.45	4.55	4.40	4.50
3181	NYSE	CCO	Thu, Jul 5, 2018	4.50	4.50	4.40	4.45
3180	NYSE	CCO	Tue, Jul 3, 2018	4.50	4.50	4.40	4.45
3179	NYSE	CCO	Mon, Jul 2, 2018	4.30	4.50	4.30	4.45
3178	NYSE	CCO	Fri, Jun 29, 2018	4.55	4.55	4.23	4.30
3177	NYSE	CCO	Thu, Jun 28, 2018	4.65	4.65	4.50	4.55
3176	NYSE	CCO	Wed, Jun 27, 2018	4.60	4.65	4.55	4.65
3175	NYSE	CCO	Tue, Jun 26, 2018	4.65	4.65	4.60	4.65
3174	NYSE	CCO	Mon, Jun 25, 2018	4.65	4.65	4.60	4.65
3173	NYSE	CCO	Fri, Jun 22, 2018	4.65	4.70	4.55	4.65
3172	NYSE	CCO	Thu, Jun 21, 2018	4.65	4.65	4.60	4.65
3171	NYSE	CCO	Wed, Jun 20, 2018	4.65	4.68	4.60	4.65
3170	NYSE	CCO	Tue, Jun 19, 2018	4.70	4.70	4.60	4.65
3169	NYSE	CCO	Mon, Jun 18, 2018	4.65	4.70	4.60	4.70
3168	NYSE	CCO	Fri, Jun 15, 2018	4.70	4.75	4.65	4.70
3167	NYSE	CCO	Thu, Jun 14, 2018	4.70	4.78	4.55	4.70
3166	NYSE	CCO	Wed, Jun 13, 2018	4.60	4.70	4.55	4.65
3165	NYSE	CCO	Tue, Jun 12, 2018	4.65	4.70	4.60	4.60
3164	NYSE	CCO	Mon, Jun 11, 2018	4.60	4.70	4.60	4.65
3163	NYSE	CCO	Fri, Jun 8, 2018	4.50	4.80	4.49	4.60
3162	NYSE	CCO	Thu, Jun 7, 2018	4.45	4.55	4.40	4.45
3161	NYSE	CCO	Wed, Jun 6, 2018	4.50	4.60	4.40	4.45
3160	NYSE	CCO	Tue, Jun 5, 2018	4.45	4.60	4.40	4.45
3159	NYSE	CCO	Mon, Jun 4, 2018	4.30	4.60	4.30	4.50
3158	NYSE	CCO	Fri, Jun 1, 2018	4.40	4.50	4.28	4.30
3157	NYSE	CCO	Thu, May 31, 2018	4.40	4.40	4.30	4.35
3156	NYSE	CCO	Wed, May 30, 2018	4.40	4.55	4.25	4.35
3155	NYSE	CCO	Tue, May 29, 2018	4.30	4.45	4.25	4.40
3154	NYSE	CCO	Fri, May 25, 2018	4.30	4.35	4.29	4.30
3153	NYSE	CCO	Thu, May 24, 2018	4.40	4.55	4.30	4.30
3152	NYSE	CCO	Wed, May 23, 2018	4.45	4.58	4.35	4.45
3151	NYSE	CCO	Tue, May 22, 2018	4.45	4.55	4.25	4.50
3150	NYSE	CCO	Mon, May 21, 2018	4.60	4.65	4.55	4.65
3149	NYSE	CCO	Fri, May 18, 2018	4.75	4.75	4.55	4.60
3148	NYSE	CCO	Thu, May 17, 2018	4.65	4.65	4.60	4.65
3147	NYSE	CCO	Wed, May 16, 2018	4.70	4.70	4.60	4.65
3146	NYSE	CCO	Tue, May 15, 2018	4.70	4.75	4.65	4.70
3145	NYSE	CCO	Mon, May 14, 2018	4.55	4.70	4.55	4.70
3144	NYSE	CCO	Fri, May 11, 2018	4.60	4.70	4.60	4.70
3143	NYSE	CCO	Thu, May 10, 2018	4.45	4.70	4.45	4.65
3142	NYSE	CCO	Wed, May 9, 2018	4.50	4.50	4.25	4.48
3141	NYSE	CCO	Tue, May 8, 2018	4.70	4.70	4.45	4.45
3140	NYSE	CCO	Mon, May 7, 2018	4.80	4.80	4.65	4.70
3139	NYSE	CCO	Fri, May 4, 2018	4.70	4.80	4.65	4.75
3138	NYSE	CCO	Thu, May 3, 2018	4.75	4.80	4.60	4.75
3137	NYSE	CCO	Wed, May 2, 2018	4.35	4.90	4.30	4.80
3136	NYSE	CCO	Tue, May 1, 2018	4.55	4.60	4.35	4.40
3135	NYSE	CCO	Mon, Apr 30, 2018	4.90	4.95	4.75	4.80
3134	NYSE	CCO	Fri, Apr 27, 2018	4.90	4.90	4.80	4.85
3133	NYSE	CCO	Thu, Apr 26, 2018	4.95	5.00	4.85	4.95
3132	NYSE	CCO	Wed, Apr 25, 2018	5.00	5.00	4.90	4.95
3131	NYSE	CCO	Tue, Apr 24, 2018	4.95	4.95	4.80	4.95
3130	NYSE	CCO	Mon, Apr 23, 2018	4.95	4.95	4.90	4.95
3129	NYSE	CCO	Fri, Apr 20, 2018	4.90	4.95	4.85	4.95
3128	NYSE	CCO	Thu, Apr 19, 2018	4.95	4.95	4.85	4.95
3127	NYSE	CCO	Wed, Apr 18, 2018	5.00	5.00	4.90	4.95
3126	NYSE	CCO	Tue, Apr 17, 2018	4.95	5.00	4.90	4.95
3125	NYSE	CCO	Mon, Apr 16, 2018	4.95	5.00	4.90	4.95
3124	NYSE	CCO	Fri, Apr 13, 2018	4.95	4.95	4.90	4.95
3123	NYSE	CCO	Thu, Apr 12, 2018	4.95	4.95	4.85	4.95
3122	NYSE	CCO	Wed, Apr 11, 2018	4.95	5.00	4.90	4.95
3121	NYSE	CCO	Tue, Apr 10, 2018	4.90	4.95	4.75	4.95
3120	NYSE	CCO	Mon, Apr 9, 2018	4.95	4.95	4.75	4.85
3119	NYSE	CCO	Fri, Apr 6, 2018	4.95	4.95	4.85	4.95
3118	NYSE	CCO	Thu, Apr 5, 2018	4.90	5.05	4.90	4.95
3117	NYSE	CCO	Wed, Apr 4, 2018	4.75	4.90	4.75	4.90
3116	NYSE	CCO	Tue, Apr 3, 2018	4.75	4.85	4.70	4.75
3115	NYSE	CCO	Mon, Apr 2, 2018	4.85	4.85	4.70	4.75
3114	NYSE	CCO	Thu, Mar 29, 2018	4.95	4.95	4.80	4.90
3113	NYSE	CCO	Wed, Mar 28, 2018	5.00	5.00	4.85	4.90
3112	NYSE	CCO	Tue, Mar 27, 2018	5.00	5.05	4.85	4.95
3111	NYSE	CCO	Mon, Mar 26, 2018	4.80	5.05	4.70	5.00
3110	NYSE	CCO	Fri, Mar 23, 2018	4.90	4.95	4.65	4.70
3109	NYSE	CCO	Thu, Mar 22, 2018	4.80	5.10	4.80	4.90
3108	NYSE	CCO	Wed, Mar 21, 2018	4.85	4.95	4.80	4.90
3107	NYSE	CCO	Tue, Mar 20, 2018	4.90	5.00	4.80	4.85
3106	NYSE	CCO	Mon, Mar 19, 2018	4.90	5.05	4.85	4.90
3105	NYSE	CCO	Fri, Mar 16, 2018	4.90	5.00	4.85	4.90
3104	NYSE	CCO	Thu, Mar 15, 2018	5.00	5.05	4.90	4.90
3103	NYSE	CCO	Wed, Mar 14, 2018	5.00	5.05	4.90	4.90
3102	NYSE	CCO	Tue, Mar 13, 2018	5.00	5.05	4.90	5.00
3101	NYSE	CCO	Mon, Mar 12, 2018	5.10	5.10	4.95	5.00
3100	NYSE	CCO	Fri, Mar 9, 2018	4.90	5.10	4.85	5.05
3099	NYSE	CCO	Thu, Mar 8, 2018	4.90	4.95	4.80	4.90
3098	NYSE	CCO	Wed, Mar 7, 2018	4.90	5.05	4.90	4.95
3097	NYSE	CCO	Tue, Mar 6, 2018	5.10	5.20	4.90	4.95
3096	NYSE	CCO	Mon, Mar 5, 2018	4.95	5.20	4.95	5.05
3095	NYSE	CCO	Fri, Mar 2, 2018	4.90	5.10	4.85	5.00
3094	NYSE	CCO	Thu, Mar 1, 2018	4.80	5.10	4.80	4.95
3093	NYSE	CCO	Wed, Feb 28, 2018	5.10	5.25	4.80	4.80
3092	NYSE	CCO	Tue, Feb 27, 2018	5.25	5.30	5.05	5.10
3091	NYSE	CCO	Mon, Feb 26, 2018	5.10	5.35	5.10	5.30
3090	NYSE	CCO	Fri, Feb 23, 2018	5.05	5.15	5.00	5.10
3089	NYSE	CCO	Thu, Feb 22, 2018	4.80	5.00	4.80	5.00
3088	NYSE	CCO	Wed, Feb 21, 2018	4.90	5.05	4.80	4.80
3087	NYSE	CCO	Tue, Feb 20, 2018	4.95	5.05	4.85	4.90
3086	NYSE	CCO	Fri, Feb 16, 2018	5.00	5.20	4.90	5.00
3085	NYSE	CCO	Thu, Feb 15, 2018	4.75	5.15	4.70	5.10
3084	NYSE	CCO	Wed, Feb 14, 2018	4.60	4.85	4.60	4.75
3083	NYSE	CCO	Tue, Feb 13, 2018	4.60	4.75	4.60	4.65
3082	NYSE	CCO	Mon, Feb 12, 2018	4.75	4.80	4.60	4.65
3081	NYSE	CCO	Fri, Feb 9, 2018	4.45	4.90	4.45	4.80
3080	NYSE	CCO	Thu, Feb 8, 2018	4.60	4.73	4.55	4.60
3079	NYSE	CCO	Wed, Feb 7, 2018	4.65	4.75	4.60	4.60
3078	NYSE	CCO	Tue, Feb 6, 2018	4.50	4.75	4.50	4.70
3077	NYSE	CCO	Mon, Feb 5, 2018	4.65	4.75	4.50	4.60
3076	NYSE	CCO	Fri, Feb 2, 2018	4.80	4.85	4.68	4.70
3075	NYSE	CCO	Thu, Feb 1, 2018	4.80	4.95	4.70	4.80
3074	NYSE	CCO	Wed, Jan 31, 2018	4.75	4.95	4.70	4.85
3073	NYSE	CCO	Tue, Jan 30, 2018	4.90	4.95	4.70	4.75
3072	NYSE	CCO	Mon, Jan 29, 2018	5.05	5.10	4.80	4.90
3071	NYSE	CCO	Fri, Jan 26, 2018	4.75	5.15	4.70	5.05
3070	NYSE	CCO	Thu, Jan 25, 2018	4.75	4.80	4.60	4.75
3069	NYSE	CCO	Wed, Jan 24, 2018	4.95	4.99	4.80	4.72
3068	NYSE	CCO	Tue, Jan 23, 2018	4.90	4.98	4.85	4.90
3067	NYSE	CCO	Mon, Jan 22, 2018	4.85	5.03	4.85	4.95
3066	NYSE	CCO	Fri, Jan 19, 2018	4.50	5.10	4.50	4.90
3065	NYSE	CCO	Thu, Jan 18, 2018	4.60	4.60	4.50	4.55
3064	NYSE	CCO	Wed, Jan 17, 2018	4.80	4.80	4.55	4.60
3063	NYSE	CCO	Tue, Jan 16, 2018	4.90	5.10	4.75	4.80
3062	NYSE	CCO	Fri, Jan 12, 2018	4.80	4.95	4.80	4.90
3061	NYSE	CCO	Thu, Jan 11, 2018	4.75	4.85	4.70	4.80
3060	NYSE	CCO	Wed, Jan 10, 2018	4.80	4.83	4.70	4.75
3059	NYSE	CCO	Tue, Jan 9, 2018	4.65	4.95	4.63	4.85
3058	NYSE	CCO	Mon, Jan 8, 2018	4.70	4.85	4.65	4.65
3057	NYSE	CCO	Fri, Jan 5, 2018	4.75	4.85	4.65	4.75
3056	NYSE	CCO	Thu, Jan 4, 2018	4.85	4.85	4.65	4.75
3055	NYSE	CCO	Wed, Jan 3, 2018	4.75	4.90	4.70	4.85
3054	NYSE	CCO	Tue, Jan 2, 2018	4.60	4.80	4.60	4.75
3053	NYSE	CCO	Fri, Dec 29, 2017	4.75	4.75	4.58	4.60
3052	NYSE	CCO	Thu, Dec 28, 2017	4.65	4.75	4.60	4.70
3051	NYSE	CCO	Wed, Dec 27, 2017	4.70	4.75	4.63	4.65
3050	NYSE	CCO	Tue, Dec 26, 2017	4.55	4.75	4.55	4.75
3049	NYSE	CCO	Fri, Dec 22, 2017	4.85	4.85	4.55	4.55
3048	NYSE	CCO	Thu, Dec 21, 2017	4.25	4.90	4.20	4.85
3047	NYSE	CCO	Wed, Dec 20, 2017	4.05	4.38	4.00	4.25
3046	NYSE	CCO	Tue, Dec 19, 2017	4.15	4.18	3.90	4.05
3045	NYSE	CCO	Mon, Dec 18, 2017	4.20	4.30	4.00	4.20
3044	NYSE	CCO	Fri, Dec 15, 2017	4.10	4.25	4.00	4.20
3043	NYSE	CCO	Thu, Dec 14, 2017	4.30	4.30	4.00	4.10
3042	NYSE	CCO	Wed, Dec 13, 2017	4.10	4.40	4.10	4.30
3041	NYSE	CCO	Tue, Dec 12, 2017	4.15	4.25	4.00	4.10
3040	NYSE	CCO	Mon, Dec 11, 2017	4.30	4.50	4.15	4.15
3039	NYSE	CCO	Fri, Dec 8, 2017	4.40	4.45	4.30	4.35
3038	NYSE	CCO	Thu, Dec 7, 2017	4.40	4.50	4.30	4.40
3037	NYSE	CCO	Wed, Dec 6, 2017	4.40	4.50	4.30	4.40
3036	NYSE	CCO	Tue, Dec 5, 2017	4.40	4.40	4.25	4.40
3035	NYSE	CCO	Mon, Dec 4, 2017	4.45	4.65	4.30	4.40
3034	NYSE	CCO	Fri, Dec 1, 2017	4.70	4.70	4.28	4.35
3033	NYSE	CCO	Thu, Nov 30, 2017	4.65	4.83	4.50	4.70
3032	NYSE	CCO	Wed, Nov 29, 2017	4.45	4.65	4.35	4.60
3031	NYSE	CCO	Tue, Nov 28, 2017	4.30	4.45	4.25	4.45
3030	NYSE	CCO	Mon, Nov 27, 2017	4.20	4.40	4.15	4.30
3029	NYSE	CCO	Fri, Nov 24, 2017	4.25	4.25	4.10	4.20
3028	NYSE	CCO	Wed, Nov 22, 2017	4.40	4.40	4.10	4.25
3027	NYSE	CCO	Tue, Nov 21, 2017	4.25	4.40	4.15	4.40
3026	NYSE	CCO	Mon, Nov 20, 2017	4.20	4.25	4.15	4.25
3025	NYSE	CCO	Fri, Nov 17, 2017	3.95	4.25	3.95	4.20
3024	NYSE	CCO	Thu, Nov 16, 2017	3.95	4.10	3.93	4.00
3023	NYSE	CCO	Wed, Nov 15, 2017	4.00	4.10	3.90	3.95
3022	NYSE	CCO	Tue, Nov 14, 2017	4.05	4.05	3.95	4.00
3021	NYSE	CCO	Mon, Nov 13, 2017	3.85	4.05	3.81	4.05
3020	NYSE	CCO	Fri, Nov 10, 2017	4.05	4.10	3.85	3.85
3019	NYSE	CCO	Thu, Nov 9, 2017	3.85	4.10	3.85	4.05
3018	NYSE	CCO	Wed, Nov 8, 2017	3.75	4.00	3.75	3.85
3017	NYSE	CCO	Tue, Nov 7, 2017	3.80	4.10	3.80	3.95
3016	NYSE	CCO	Mon, Nov 6, 2017	3.80	3.95	3.75	3.80
3015	NYSE	CCO	Fri, Nov 3, 2017	3.80	3.80	3.70	3.80
3014	NYSE	CCO	Thu, Nov 2, 2017	3.80	3.85	3.65	3.80
3013	NYSE	CCO	Wed, Nov 1, 2017	3.75	3.85	3.60	3.80
3012	NYSE	CCO	Tue, Oct 31, 2017	4.00	4.05	3.75	3.73
3011	NYSE	CCO	Mon, Oct 30, 2017	4.05	4.10	3.95	4.00
3010	NYSE	CCO	Fri, Oct 27, 2017	4.00	4.18	3.95	4.10
3009	NYSE	CCO	Thu, Oct 26, 2017	4.05	4.10	3.95	4.00
3008	NYSE	CCO	Wed, Oct 25, 2017	4.00	4.10	3.95	4.00
3007	NYSE	CCO	Tue, Oct 24, 2017	4.05	4.10	3.95	4.00
3006	NYSE	CCO	Mon, Oct 23, 2017	4.15	4.20	4.03	4.05
3005	NYSE	CCO	Fri, Oct 20, 2017	4.30	4.30	4.10	4.17
3004	NYSE	CCO	Thu, Oct 19, 2017	4.30	4.30	4.20	4.25
3003	NYSE	CCO	Wed, Oct 18, 2017	4.55	4.58	4.30	4.30
3002	NYSE	CCO	Tue, Oct 17, 2017	4.45	4.60	4.35	4.50
3001	NYSE	CCO	Mon, Oct 16, 2017	4.30	4.50	4.30	4.40
3000	NYSE	CCO	Fri, Oct 13, 2017	4.65	4.75	4.30	4.30
2999	NYSE	CCO	Thu, Oct 12, 2017	4.45	4.70	4.40	4.65
2998	NYSE	CCO	Wed, Oct 11, 2017	4.55	4.55	4.30	4.45
2997	NYSE	CCO	Tue, Oct 10, 2017	4.90	4.95	4.45	4.50
2996	NYSE	CCO	Mon, Oct 9, 2017	4.80	4.90	4.80	4.90
2995	NYSE	CCO	Fri, Oct 6, 2017	4.80	4.95	4.70	4.80
2994	NYSE	CCO	Thu, Oct 5, 2017	4.95	4.95	4.78	4.73
2993	NYSE	CCO	Wed, Oct 4, 2017	4.90	5.00	4.80	4.95
2992	NYSE	CCO	Tue, Oct 3, 2017	4.60	4.90	4.50	4.85
2991	NYSE	CCO	Mon, Oct 2, 2017	4.65	4.65	4.40	4.50
2990	NYSE	CCO	Fri, Sep 29, 2017	4.70	4.75	4.55	4.65
2989	NYSE	CCO	Thu, Sep 28, 2017	4.40	4.80	4.38	4.75
2988	NYSE	CCO	Wed, Sep 27, 2017	4.15	4.50	4.05	4.50
2987	NYSE	CCO	Tue, Sep 26, 2017	4.10	4.15	4.10	4.10
2986	NYSE	CCO	Mon, Sep 25, 2017	4.00	4.10	4.00	4.10
2985	NYSE	CCO	Fri, Sep 22, 2017	3.95	4.05	3.95	4.05
2984	NYSE	CCO	Thu, Sep 21, 2017	4.00	4.13	3.95	4.00
2983	NYSE	CCO	Wed, Sep 20, 2017	3.95	4.05	3.90	4.05
2982	NYSE	CCO	Tue, Sep 19, 2017	4.00	4.05	3.88	4.00
2981	NYSE	CCO	Mon, Sep 18, 2017	3.90	4.05	3.85	4.00
2980	NYSE	CCO	Fri, Sep 15, 2017	4.10	4.10	4.00	4.00
2979	NYSE	CCO	Thu, Sep 14, 2017	4.10	4.10	3.95	4.05
2978	NYSE	CCO	Wed, Sep 13, 2017	4.10	4.15	3.93	4.05
2977	NYSE	CCO	Tue, Sep 12, 2017	4.10	4.15	4.00	4.10
2976	NYSE	CCO	Mon, Sep 11, 2017	4.10	4.10	4.00	4.10
2975	NYSE	CCO	Fri, Sep 8, 2017	4.00	4.05	3.95	3.95
2974	NYSE	CCO	Thu, Sep 7, 2017	4.05	4.16	4.00	4.05
2973	NYSE	CCO	Wed, Sep 6, 2017	4.05	4.05	3.90	4.00
2972	NYSE	CCO	Tue, Sep 5, 2017	4.10	4.25	4.00	4.05
2971	NYSE	CCO	Fri, Sep 1, 2017	3.95	4.15	3.73	4.05
2970	NYSE	CCO	Thu, Aug 31, 2017	3.95	4.00	3.85	3.85
2969	NYSE	CCO	Wed, Aug 30, 2017	4.00	4.05	3.90	3.95
2968	NYSE	CCO	Tue, Aug 29, 2017	4.00	4.05	3.90	4.05
2967	NYSE	CCO	Mon, Aug 28, 2017	4.10	4.10	3.98	4.05
2966	NYSE	CCO	Fri, Aug 25, 2017	4.05	4.15	4.00	4.05
2965	NYSE	CCO	Thu, Aug 24, 2017	4.10	4.15	4.00	4.10
2964	NYSE	CCO	Wed, Aug 23, 2017	3.95	4.15	3.90	4.10
2963	NYSE	CCO	Tue, Aug 22, 2017	4.10	4.10	3.90	4.00
2962	NYSE	CCO	Mon, Aug 21, 2017	4.00	4.10	3.95	4.05
2961	NYSE	CCO	Fri, Aug 18, 2017	4.05	4.20	4.00	4.05
2960	NYSE	CCO	Thu, Aug 17, 2017	4.05	4.20	3.99	4.15
2959	NYSE	CCO	Wed, Aug 16, 2017	3.95	4.05	3.85	4.00
2958	NYSE	CCO	Tue, Aug 15, 2017	4.05	4.05	3.85	3.90
2957	NYSE	CCO	Mon, Aug 14, 2017	4.45	4.45	3.95	4.00
2956	NYSE	CCO	Fri, Aug 11, 2017	4.25	4.45	4.25	4.35
2955	NYSE	CCO	Thu, Aug 10, 2017	4.95	4.95	4.30	4.35
2954	NYSE	CCO	Wed, Aug 9, 2017	4.95	5.15	4.80	4.95
2953	NYSE	CCO	Tue, Aug 8, 2017	4.60	5.75	4.55	4.95
2952	NYSE	CCO	Mon, Aug 7, 2017	4.30	4.65	4.25	4.60
2951	NYSE	CCO	Fri, Aug 4, 2017	4.55	4.55	4.23	4.35
2950	NYSE	CCO	Thu, Aug 3, 2017	5.00	5.08	4.50	4.60
2949	NYSE	CCO	Wed, Aug 2, 2017	5.30	5.30	5.00	5.05
2948	NYSE	CCO	Tue, Aug 1, 2017	5.10	5.30	5.05	5.25
2947	NYSE	CCO	Mon, Jul 31, 2017	5.25	5.28	5.03	5.07
2946	NYSE	CCO	Fri, Jul 28, 2017	5.20	5.30	5.15	5.25
2945	NYSE	CCO	Thu, Jul 27, 2017	5.20	5.28	5.20	5.20
2944	NYSE	CCO	Wed, Jul 26, 2017	5.20	5.25	5.15	5.20
2943	NYSE	CCO	Tue, Jul 25, 2017	5.15	5.25	5.10	5.20
2942	NYSE	CCO	Mon, Jul 24, 2017	5.05	5.20	5.05	5.15
2941	NYSE	CCO	Fri, Jul 21, 2017	5.25	5.25	5.00	5.05
2940	NYSE	CCO	Thu, Jul 20, 2017	5.20	5.20	5.00	5.15
2939	NYSE	CCO	Wed, Jul 19, 2017	4.85	5.25	4.80	5.15
2938	NYSE	CCO	Tue, Jul 18, 2017	4.40	4.85	4.35	4.80
2937	NYSE	CCO	Mon, Jul 17, 2017	4.25	4.45	4.25	4.40
2936	NYSE	CCO	Fri, Jul 14, 2017	4.20	4.40	4.20	4.30
2935	NYSE	CCO	Thu, Jul 13, 2017	4.30	4.35	4.15	4.20
2934	NYSE	CCO	Wed, Jul 12, 2017	4.35	4.50	4.25	4.30
2933	NYSE	CCO	Tue, Jul 11, 2017	4.40	4.50	4.25	4.35
2932	NYSE	CCO	Mon, Jul 10, 2017	4.45	4.50	4.30	4.40
2931	NYSE	CCO	Fri, Jul 7, 2017	4.40	4.45	4.35	4.44
2930	NYSE	CCO	Thu, Jul 6, 2017	4.30	4.50	4.20	4.40
2929	NYSE	CCO	Wed, Jul 5, 2017	4.45	4.45	4.30	4.35
2928	NYSE	CCO	Mon, Jul 3, 2017	4.85	4.85	4.23	4.40
2927	NYSE	CCO	Fri, Jun 30, 2017	4.70	4.90	4.60	4.85
2926	NYSE	CCO	Thu, Jun 29, 2017	4.75	4.85	4.65	4.75
2925	NYSE	CCO	Wed, Jun 28, 2017	4.60	4.80	4.55	4.75
2924	NYSE	CCO	Tue, Jun 27, 2017	4.20	4.70	4.20	4.60
2923	NYSE	CCO	Mon, Jun 26, 2017	4.00	4.35	4.00	4.20
2922	NYSE	CCO	Fri, Jun 23, 2017	4.05	4.10	3.85	4.00
2921	NYSE	CCO	Thu, Jun 22, 2017	3.95	4.05	3.90	4.00
2920	NYSE	CCO	Wed, Jun 21, 2017	4.00	4.00	3.90	3.90
2919	NYSE	CCO	Tue, Jun 20, 2017	4.15	4.15	3.85	3.97
2918	NYSE	CCO	Mon, Jun 19, 2017	4.12	4.28	4.05	4.10
2917	NYSE	CCO	Fri, Jun 16, 2017	3.95	4.25	3.90	4.25
2916	NYSE	CCO	Thu, Jun 15, 2017	3.90	3.95	3.75	3.90
2915	NYSE	CCO	Wed, Jun 14, 2017	3.85	3.90	3.75	3.85
2914	NYSE	CCO	Tue, Jun 13, 2017	3.85	3.90	3.75	3.80
2913	NYSE	CCO	Mon, Jun 12, 2017	3.85	3.90	3.70	3.90
2912	NYSE	CCO	Fri, Jun 9, 2017	3.95	4.05	3.75	3.80
2911	NYSE	CCO	Thu, Jun 8, 2017	3.90	4.05	3.90	4.00
2910	NYSE	CCO	Wed, Jun 7, 2017	4.00	4.05	3.58	3.95
2909	NYSE	CCO	Tue, Jun 6, 2017	4.10	4.10	3.90	4.00
2908	NYSE	CCO	Mon, Jun 5, 2017	3.90	4.30	3.75	4.15
2907	NYSE	CCO	Fri, Jun 2, 2017	3.90	3.98	3.70	3.95
2906	NYSE	CCO	Thu, Jun 1, 2017	3.90	3.95	3.80	3.95
2905	NYSE	CCO	Wed, May 31, 2017	3.65	3.90	3.35	3.85
2904	NYSE	CCO	Tue, May 30, 2017	3.65	3.70	3.50	3.70
2903	NYSE	CCO	Fri, May 26, 2017	3.60	3.65	3.55	3.60
2902	NYSE	CCO	Thu, May 25, 2017	3.80	3.80	3.55	3.55
2901	NYSE	CCO	Wed, May 24, 2017	3.70	3.80	3.55	3.80
2900	NYSE	CCO	Tue, May 23, 2017	3.75	3.80	3.60	3.65
2899	NYSE	CCO	Mon, May 22, 2017	3.80	3.95	3.75	3.80
2898	NYSE	CCO	Fri, May 19, 2017	4.05	4.10	3.75	3.80
2897	NYSE	CCO	Thu, May 18, 2017	3.90	4.05	3.85	4.05
2896	NYSE	CCO	Wed, May 17, 2017	4.05	4.15	3.80	3.85
2895	NYSE	CCO	Tue, May 16, 2017	4.25	4.25	4.03	4.10
2894	NYSE	CCO	Mon, May 15, 2017	4.35	4.40	4.25	4.25
2893	NYSE	CCO	Fri, May 12, 2017	4.50	4.50	4.28	4.35
2892	NYSE	CCO	Thu, May 11, 2017	4.65	4.65	4.45	4.55
2891	NYSE	CCO	Wed, May 10, 2017	4.65	4.68	4.50	4.65
2890	NYSE	CCO	Tue, May 9, 2017	4.85	4.89	4.50	4.60
2889	NYSE	CCO	Mon, May 8, 2017	4.80	4.85	4.65	4.85
2888	NYSE	CCO	Fri, May 5, 2017	4.95	5.00	4.75	4.80
2887	NYSE	CCO	Thu, May 4, 2017	5.00	5.15	4.95	5.00
2886	NYSE	CCO	Wed, May 3, 2017	5.10	5.15	4.80	5.10
2885	NYSE	CCO	Tue, May 2, 2017	5.15	5.20	5.10	5.15
2884	NYSE	CCO	Mon, May 1, 2017	5.15	5.25	5.10	5.15
2883	NYSE	CCO	Fri, Apr 28, 2017	5.40	5.40	5.10	5.15
2882	NYSE	CCO	Thu, Apr 27, 2017	5.50	5.60	5.33	5.40
2881	NYSE	CCO	Wed, Apr 26, 2017	5.65	5.80	5.55	5.55
2880	NYSE	CCO	Tue, Apr 25, 2017	5.80	5.90	5.65	5.70
2879	NYSE	CCO	Mon, Apr 24, 2017	5.80	5.85	5.70	5.80
2878	NYSE	CCO	Fri, Apr 21, 2017	5.85	5.90	5.65	5.85
2877	NYSE	CCO	Thu, Apr 20, 2017	6.00	6.05	5.80	5.90
2876	NYSE	CCO	Wed, Apr 19, 2017	6.00	6.10	5.90	6.00
2875	NYSE	CCO	Tue, Apr 18, 2017	6.10	6.15	5.95	5.95
2874	NYSE	CCO	Mon, Apr 17, 2017	6.05	6.15	5.95	6.15
2873	NYSE	CCO	Thu, Apr 13, 2017	6.00	6.15	5.88	6.05
2872	NYSE	CCO	Wed, Apr 12, 2017	6.00	6.05	5.80	6.00
2871	NYSE	CCO	Tue, Apr 11, 2017	5.95	6.00	5.90	6.00
2870	NYSE	CCO	Mon, Apr 10, 2017	5.95	6.00	5.95	6.00
2869	NYSE	CCO	Fri, Apr 7, 2017	5.95	6.03	5.90	6.00
2868	NYSE	CCO	Thu, Apr 6, 2017	5.95	6.05	5.95	6.00
2867	NYSE	CCO	Wed, Apr 5, 2017	5.85	6.10	5.85	6.00
2866	NYSE	CCO	Tue, Apr 4, 2017	5.95	6.25	5.80	5.80
2865	NYSE	CCO	Mon, Apr 3, 2017	6.00	6.15	6.00	6.00
2864	NYSE	CCO	Fri, Mar 31, 2017	6.00	6.10	5.85	6.05
2863	NYSE	CCO	Thu, Mar 30, 2017	6.15	6.25	5.85	6.05
2862	NYSE	CCO	Wed, Mar 29, 2017	6.15	6.35	6.15	6.20
2861	NYSE	CCO	Tue, Mar 28, 2017	5.80	6.10	5.80	6.10
2860	NYSE	CCO	Mon, Mar 27, 2017	6.00	6.05	5.80	5.85
2859	NYSE	CCO	Fri, Mar 24, 2017	5.95	6.05	5.90	6.01
2858	NYSE	CCO	Thu, Mar 23, 2017	5.70	6.00	5.70	5.95
2857	NYSE	CCO	Wed, Mar 22, 2017	5.80	5.85	5.70	5.75
2856	NYSE	CCO	Tue, Mar 21, 2017	5.80	6.00	5.70	5.85
2855	NYSE	CCO	Mon, Mar 20, 2017	5.60	5.90	5.60	5.80
2854	NYSE	CCO	Fri, Mar 17, 2017	6.00	6.00	5.53	5.60
2853	NYSE	CCO	Thu, Mar 16, 2017	5.90	6.05	5.90	6.00
2852	NYSE	CCO	Wed, Mar 15, 2017	5.75	6.05	5.70	5.95
2851	NYSE	CCO	Tue, Mar 14, 2017	5.75	5.85	5.70	5.80
2850	NYSE	CCO	Mon, Mar 13, 2017	5.80	6.05	5.75	5.75
2849	NYSE	CCO	Fri, Mar 10, 2017	5.70	5.90	5.65	5.85
2848	NYSE	CCO	Thu, Mar 9, 2017	6.00	6.00	5.75	5.80
2847	NYSE	CCO	Wed, Mar 8, 2017	5.90	5.95	5.80	5.95
2846	NYSE	CCO	Tue, Mar 7, 2017	5.95	6.00	5.90	5.95
2845	NYSE	CCO	Mon, Mar 6, 2017	5.60	6.00	5.33	6.00
2844	NYSE	CCO	Fri, Mar 3, 2017	6.10	6.15	5.30	5.55
2843	NYSE	CCO	Thu, Mar 2, 2017	5.00	6.10	4.90	6.05
2842	NYSE	CCO	Wed, Mar 1, 2017	4.90	5.00	4.70	4.95
2841	NYSE	CCO	Tue, Feb 28, 2017	4.85	4.85	4.75	4.80
2840	NYSE	CCO	Mon, Feb 27, 2017	4.60	4.80	4.55	4.75
2839	NYSE	CCO	Fri, Feb 24, 2017	4.55	4.80	4.45	4.65
2838	NYSE	CCO	Thu, Feb 23, 2017	5.35	5.35	5.25	4.47
2837	NYSE	CCO	Wed, Feb 22, 2017	5.20	5.30	5.15	5.30
2836	NYSE	CCO	Tue, Feb 21, 2017	5.25	5.28	5.10	5.20
2835	NYSE	CCO	Fri, Feb 17, 2017	5.35	5.35	5.15	5.20
2834	NYSE	CCO	Thu, Feb 16, 2017	5.35	5.35	5.25	5.30
2833	NYSE	CCO	Wed, Feb 15, 2017	5.30	5.40	5.25	5.35
2832	NYSE	CCO	Tue, Feb 14, 2017	5.10	5.39	5.05	5.30
2831	NYSE	CCO	Mon, Feb 13, 2017	4.95	5.10	4.90	5.05
2830	NYSE	CCO	Fri, Feb 10, 2017	4.92	5.10	4.80	4.90
2829	NYSE	CCO	Thu, Feb 9, 2017	4.65	4.75	4.63	4.70
2828	NYSE	CCO	Wed, Feb 8, 2017	4.80	4.80	4.60	4.60
2827	NYSE	CCO	Tue, Feb 7, 2017	4.75	4.90	4.65	4.75
2826	NYSE	CCO	Mon, Feb 6, 2017	4.90	4.95	4.80	4.80
2825	NYSE	CCO	Fri, Feb 3, 2017	4.95	5.00	4.90	4.90
2824	NYSE	CCO	Thu, Feb 2, 2017	4.95	5.00	4.83	4.95
2823	NYSE	CCO	Wed, Feb 1, 2017	4.95	5.00	4.90	4.90
2822	NYSE	CCO	Tue, Jan 31, 2017	4.95	4.95	4.90	4.95
2821	NYSE	CCO	Mon, Jan 30, 2017	4.95	4.95	4.85	4.90
2820	NYSE	CCO	Fri, Jan 27, 2017	4.80	5.03	4.65	4.90
2819	NYSE	CCO	Thu, Jan 26, 2017	4.90	4.90	4.75	4.80
2818	NYSE	CCO	Wed, Jan 25, 2017	4.75	4.95	4.75	4.90
2817	NYSE	CCO	Tue, Jan 24, 2017	4.80	4.80	4.70	4.75
2816	NYSE	CCO	Mon, Jan 23, 2017	4.80	4.90	4.75	4.80
2815	NYSE	CCO	Fri, Jan 20, 2017	4.90	4.90	4.75	4.80
2814	NYSE	CCO	Thu, Jan 19, 2017	4.80	4.85	4.73	4.85
2813	NYSE	CCO	Wed, Jan 18, 2017	4.85	4.90	4.70	4.75
2812	NYSE	CCO	Tue, Jan 17, 2017	4.90	4.93	4.85	4.90
2811	NYSE	CCO	Fri, Jan 13, 2017	4.95	4.95	4.85	4.85
2810	NYSE	CCO	Thu, Jan 12, 2017	4.95	4.95	4.85	4.90
2809	NYSE	CCO	Wed, Jan 11, 2017	4.95	4.95	4.85	4.95
2808	NYSE	CCO	Tue, Jan 10, 2017	4.90	5.00	4.85	5.00
2807	NYSE	CCO	Mon, Jan 9, 2017	4.90	4.90	4.80	4.85
2806	NYSE	CCO	Fri, Jan 6, 2017	4.90	4.90	4.80	4.85
2805	NYSE	CCO	Thu, Jan 5, 2017	4.95	4.98	4.80	4.90
2804	NYSE	CCO	Wed, Jan 4, 2017	5.00	5.20	4.95	4.95
2803	NYSE	CCO	Tue, Jan 3, 2017	5.05	5.05	4.85	4.95
2802	NYSE	CCO	Fri, Dec 30, 2016	5.00	5.05	4.95	5.05
2801	NYSE	CCO	Thu, Dec 29, 2016	4.95	5.00	4.95	4.95
2800	NYSE	CCO	Wed, Dec 28, 2016	4.95	5.05	4.95	4.95
2799	NYSE	CCO	Tue, Dec 27, 2016	5.00	5.00	4.90	4.95
2798	NYSE	CCO	Fri, Dec 23, 2016	4.95	5.05	4.90	4.95
2797	NYSE	CCO	Thu, Dec 22, 2016	5.00	5.10	4.90	4.95
2796	NYSE	CCO	Wed, Dec 21, 2016	5.05	5.13	5.00	5.00
2795	NYSE	CCO	Tue, Dec 20, 2016	4.95	5.05	4.85	5.00
2794	NYSE	CCO	Mon, Dec 19, 2016	4.95	5.00	4.85	4.90
2793	NYSE	CCO	Fri, Dec 16, 2016	4.95	5.10	4.83	5.00
2792	NYSE	CCO	Thu, Dec 15, 2016	5.15	5.15	4.75	4.95
2791	NYSE	CCO	Wed, Dec 14, 2016	5.10	5.20	5.05	5.15
2790	NYSE	CCO	Tue, Dec 13, 2016	5.15	5.40	5.05	5.15
2789	NYSE	CCO	Mon, Dec 12, 2016	5.50	5.60	5.10	5.10
2788	NYSE	CCO	Fri, Dec 9, 2016	5.65	5.75	5.55	5.55
2787	NYSE	CCO	Thu, Dec 8, 2016	5.65	5.70	5.55	5.60
2786	NYSE	CCO	Wed, Dec 7, 2016	5.55	5.80	5.55	5.60
2785	NYSE	CCO	Tue, Dec 6, 2016	5.45	5.70	5.45	5.60
2784	NYSE	CCO	Mon, Dec 5, 2016	5.55	5.70	5.45	5.50
2783	NYSE	CCO	Fri, Dec 2, 2016	5.60	5.75	5.55	5.65
2782	NYSE	CCO	Thu, Dec 1, 2016	5.50	5.75	5.45	5.65
2781	NYSE	CCO	Wed, Nov 30, 2016	5.55	5.73	5.45	5.45
2780	NYSE	CCO	Tue, Nov 29, 2016	5.65	5.80	5.45	5.50
2779	NYSE	CCO	Mon, Nov 28, 2016	5.70	5.70	5.65	5.65
2778	NYSE	CCO	Fri, Nov 25, 2016	6.20	6.20	5.25	5.65
2777	NYSE	CCO	Wed, Nov 23, 2016	5.85	6.35	5.85	6.25
2776	NYSE	CCO	Tue, Nov 22, 2016	5.65	6.00	5.65	5.95
2775	NYSE	CCO	Mon, Nov 21, 2016	5.80	5.90	5.65	5.70
2774	NYSE	CCO	Fri, Nov 18, 2016	5.60	5.80	5.60	5.80
2773	NYSE	CCO	Thu, Nov 17, 2016	5.55	5.75	5.55	5.65
2772	NYSE	CCO	Wed, Nov 16, 2016	5.55	5.75	5.55	5.60
2771	NYSE	CCO	Tue, Nov 15, 2016	5.35	5.65	5.35	5.60
2770	NYSE	CCO	Mon, Nov 14, 2016	5.45	5.50	5.20	5.45
2769	NYSE	CCO	Fri, Nov 11, 2016	5.66	5.70	5.45	5.50
2768	NYSE	CCO	Thu, Nov 10, 2016	5.60	5.85	5.60	5.80
2767	NYSE	CCO	Wed, Nov 9, 2016	5.55	5.70	5.55	5.60
2766	NYSE	CCO	Tue, Nov 8, 2016	5.70	5.85	5.70	5.80
2765	NYSE	CCO	Mon, Nov 7, 2016	5.75	5.85	5.75	5.80
2764	NYSE	CCO	Fri, Nov 4, 2016	5.60	5.75	5.60	5.70
2763	NYSE	CCO	Thu, Nov 3, 2016	5.75	5.85	5.65	5.70
2762	NYSE	CCO	Wed, Nov 2, 2016	5.70	5.80	5.55	5.60
2761	NYSE	CCO	Tue, Nov 1, 2016	5.75	5.90	5.75	5.85
2760	NYSE	CCO	Mon, Oct 31, 2016	5.75	5.90	5.70	5.75
2759	NYSE	CCO	Fri, Oct 28, 2016	5.70	5.80	5.60	5.75
2758	NYSE	CCO	Thu, Oct 27, 2016	5.70	5.80	5.65	5.80
2757	NYSE	CCO	Wed, Oct 26, 2016	5.70	5.83	5.65	5.75
2756	NYSE	CCO	Tue, Oct 25, 2016	5.70	5.95	5.70	5.80
2755	NYSE	CCO	Mon, Oct 24, 2016	5.67	5.80	5.67	5.75
2754	NYSE	CCO	Fri, Oct 21, 2016	5.75	5.80	5.75	5.75
2753	NYSE	CCO	Thu, Oct 20, 2016	5.92	5.95	5.70	5.85
2752	NYSE	CCO	Wed, Oct 19, 2016	5.80	6.08	5.80	6.00
2751	NYSE	CCO	Tue, Oct 18, 2016	5.67	5.95	5.67	5.85
2750	NYSE	CCO	Mon, Oct 17, 2016	5.65	5.95	5.65	5.80
2749	NYSE	CCO	Fri, Oct 14, 2016	5.80	5.95	5.75	5.75
2748	NYSE	CCO	Thu, Oct 13, 2016	5.75	5.90	5.70	5.70
2747	NYSE	CCO	Wed, Oct 12, 2016	5.80	6.05	5.75	5.95
2746	NYSE	CCO	Tue, Oct 11, 2016	5.75	5.85	5.65	5.75
2745	NYSE	CCO	Mon, Oct 10, 2016	6.00	6.10	5.75	5.80
2744	NYSE	CCO	Fri, Oct 7, 2016	5.98	6.06	5.94	6.00
2743	NYSE	CCO	Thu, Oct 6, 2016	5.99	6.20	5.91	5.96
2742	NYSE	CCO	Wed, Oct 5, 2016	6.03	6.12	6.00	6.02
2741	NYSE	CCO	Tue, Oct 4, 2016	6.04	6.14	5.84	5.99
2740	NYSE	CCO	Mon, Oct 3, 2016	5.92	6.06	5.84	6.05
2739	NYSE	CCO	Fri, Sep 30, 2016	6.03	6.03	5.82	5.84
2738	NYSE	CCO	Thu, Sep 29, 2016	6.09	6.09	5.88	5.99
2737	NYSE	CCO	Wed, Sep 28, 2016	6.03	6.09	5.86	5.99
2736	NYSE	CCO	Tue, Sep 27, 2016	6.03	6.07	5.88	6.05
2735	NYSE	CCO	Mon, Sep 26, 2016	6.07	6.13	5.95	5.96
2734	NYSE	CCO	Fri, Sep 23, 2016	6.19	6.20	6.06	6.10
2733	NYSE	CCO	Thu, Sep 22, 2016	6.19	6.25	6.10	6.10
2732	NYSE	CCO	Wed, Sep 21, 2016	6.01	6.16	5.97	6.07
2731	NYSE	CCO	Tue, Sep 20, 2016	6.22	6.26	5.98	5.99
2730	NYSE	CCO	Mon, Sep 19, 2016	6.10	6.19	6.04	6.15
2729	NYSE	CCO	Fri, Sep 16, 2016	5.90	6.13	5.90	6.00
2728	NYSE	CCO	Thu, Sep 15, 2016	6.06	6.14	5.99	5.99
2727	NYSE	CCO	Wed, Sep 14, 2016	6.08	6.16	5.99	5.99
2726	NYSE	CCO	Tue, Sep 13, 2016	6.45	6.52	6.09	6.09
2725	NYSE	CCO	Mon, Sep 12, 2016	6.63	6.85	6.63	6.75
2724	NYSE	CCO	Fri, Sep 9, 2016	6.70	6.76	6.47	6.68
2723	NYSE	CCO	Thu, Sep 8, 2016	6.83	6.88	6.62	6.72
2722	NYSE	CCO	Wed, Sep 7, 2016	6.87	6.93	6.70	6.83
2721	NYSE	CCO	Tue, Sep 6, 2016	6.98	7.02	6.81	6.81
2720	NYSE	CCO	Fri, Sep 2, 2016	6.90	6.97	6.80	6.90
2719	NYSE	CCO	Thu, Sep 1, 2016	6.67	6.89	6.67	6.79
2718	NYSE	CCO	Wed, Aug 31, 2016	7.05	7.09	6.73	6.75
2717	NYSE	CCO	Tue, Aug 30, 2016	7.25	7.30	7.00	7.00
2716	NYSE	CCO	Mon, Aug 29, 2016	6.86	7.31	6.78	7.25
2715	NYSE	CCO	Fri, Aug 26, 2016	6.67	6.86	6.64	6.84
2714	NYSE	CCO	Thu, Aug 25, 2016	6.56	6.67	6.41	6.59
2713	NYSE	CCO	Wed, Aug 24, 2016	6.64	6.64	6.43	6.55
2712	NYSE	CCO	Tue, Aug 23, 2016	6.62	6.71	6.51	6.66
2711	NYSE	CCO	Mon, Aug 22, 2016	6.41	6.56	6.30	6.55
2710	NYSE	CCO	Fri, Aug 19, 2016	6.41	6.43	6.27	6.42
2709	NYSE	CCO	Thu, Aug 18, 2016	6.54	6.54	6.33	6.41
2708	NYSE	CCO	Wed, Aug 17, 2016	6.62	6.62	6.40	6.52
2707	NYSE	CCO	Tue, Aug 16, 2016	6.91	6.91	6.50	6.55
2706	NYSE	CCO	Mon, Aug 15, 2016	6.89	7.01	6.83	6.92
2705	NYSE	CCO	Fri, Aug 12, 2016	6.70	6.81	6.68	6.81
2704	NYSE	CCO	Thu, Aug 11, 2016	6.67	6.75	6.55	6.65
2703	NYSE	CCO	Wed, Aug 10, 2016	6.53	6.70	6.46	6.60
2702	NYSE	CCO	Tue, Aug 9, 2016	6.83	6.83	6.30	6.53
2701	NYSE	CCO	Mon, Aug 8, 2016	6.65	6.76	6.57	6.76
2700	NYSE	CCO	Fri, Aug 5, 2016	6.82	6.97	6.53	6.62
2699	NYSE	CCO	Thu, Aug 4, 2016	6.71	6.96	6.52	6.80
2698	NYSE	CCO	Wed, Aug 3, 2016	6.95	7.14	6.95	7.09
2697	NYSE	CCO	Tue, Aug 2, 2016	7.00	7.12	6.91	7.05
2696	NYSE	CCO	Mon, Aug 1, 2016	7.12	7.16	6.98	7.03
2695	NYSE	CCO	Fri, Jul 29, 2016	6.75	7.06	6.70	6.99
2694	NYSE	CCO	Thu, Jul 28, 2016	6.92	7.01	6.68	6.73
2693	NYSE	CCO	Wed, Jul 27, 2016	6.96	7.04	6.84	7.00
2692	NYSE	CCO	Tue, Jul 26, 2016	6.76	6.94	6.72	6.89
2691	NYSE	CCO	Mon, Jul 25, 2016	6.98	7.04	6.72	6.74
2690	NYSE	CCO	Fri, Jul 22, 2016	6.90	7.07	6.89	6.97
2689	NYSE	CCO	Thu, Jul 21, 2016	6.80	6.94	6.79	6.91
2688	NYSE	CCO	Wed, Jul 20, 2016	6.95	6.97	6.76	6.81
2687	NYSE	CCO	Tue, Jul 19, 2016	6.74	6.97	6.68	6.83
2686	NYSE	CCO	Mon, Jul 18, 2016	6.69	6.79	6.58	6.76
2685	NYSE	CCO	Fri, Jul 15, 2016	6.62	6.79	6.62	6.72
2684	NYSE	CCO	Thu, Jul 14, 2016	6.90	6.90	6.64	6.68
2683	NYSE	CCO	Wed, Jul 13, 2016	6.60	6.91	6.60	6.80
2682	NYSE	CCO	Tue, Jul 12, 2016	6.66	6.75	6.57	6.60
2681	NYSE	CCO	Mon, Jul 11, 2016	6.70	6.97	6.57	6.58
2680	NYSE	CCO	Fri, Jul 8, 2016	6.41	6.63	6.31	6.59
2679	NYSE	CCO	Thu, Jul 7, 2016	6.22	6.40	6.22	6.32
2678	NYSE	CCO	Wed, Jul 6, 2016	5.92	6.35	5.92	6.24
2677	NYSE	CCO	Tue, Jul 5, 2016	6.36	6.40	5.98	5.99
2676	NYSE	CCO	Fri, Jul 1, 2016	6.14	6.47	6.14	6.43
2675	NYSE	CCO	Thu, Jun 30, 2016	6.33	6.37	6.17	6.22
2674	NYSE	CCO	Wed, Jun 29, 2016	6.14	6.33	6.09	6.30
2673	NYSE	CCO	Tue, Jun 28, 2016	5.98	6.20	5.98	6.06
2672	NYSE	CCO	Mon, Jun 27, 2016	5.92	6.16	5.90	5.98
2671	NYSE	CCO	Fri, Jun 24, 2016	6.34	6.47	6.08	6.08
2670	NYSE	CCO	Thu, Jun 23, 2016	6.73	6.87	6.58	6.60
2669	NYSE	CCO	Wed, Jun 22, 2016	6.66	6.73	6.54	6.65
2668	NYSE	CCO	Tue, Jun 21, 2016	6.68	6.88	6.55	6.61
2667	NYSE	CCO	Mon, Jun 20, 2016	6.46	6.79	6.30	6.59
2666	NYSE	CCO	Fri, Jun 17, 2016	6.30	6.44	6.26	6.35
2665	NYSE	CCO	Thu, Jun 16, 2016	6.36	6.43	6.31	6.37
2664	NYSE	CCO	Wed, Jun 15, 2016	6.38	6.50	6.32	6.33
2663	NYSE	CCO	Tue, Jun 14, 2016	6.36	6.47	6.28	6.35
2662	NYSE	CCO	Mon, Jun 13, 2016	6.31	6.49	6.22	6.31
2661	NYSE	CCO	Fri, Jun 10, 2016	6.27	6.40	6.18	6.32
2660	NYSE	CCO	Thu, Jun 9, 2016	6.45	6.45	6.21	6.34
2659	NYSE	CCO	Wed, Jun 8, 2016	6.44	6.50	6.38	6.49
2658	NYSE	CCO	Tue, Jun 7, 2016	6.48	6.57	6.36	6.39
2657	NYSE	CCO	Mon, Jun 6, 2016	6.49	6.63	6.44	6.46
2656	NYSE	CCO	Fri, Jun 3, 2016	6.45	6.55	6.44	6.47
2655	NYSE	CCO	Thu, Jun 2, 2016	6.45	6.66	6.42	6.48
2654	NYSE	CCO	Wed, Jun 1, 2016	6.60	6.69	6.41	6.48
2653	NYSE	CCO	Tue, May 31, 2016	6.42	6.47	6.33	6.43
2652	NYSE	CCO	Fri, May 27, 2016	6.43	6.58	6.36	6.39
2651	NYSE	CCO	Thu, May 26, 2016	6.34	6.49	6.25	6.40
2650	NYSE	CCO	Wed, May 25, 2016	6.26	6.37	6.25	6.30
2649	NYSE	CCO	Tue, May 24, 2016	6.25	6.38	6.22	6.25
2648	NYSE	CCO	Mon, May 23, 2016	6.16	6.28	6.11	6.25
2647	NYSE	CCO	Fri, May 20, 2016	6.12	6.18	6.00	6.12
2646	NYSE	CCO	Thu, May 19, 2016	6.02	6.18	6.01	6.09
2645	NYSE	CCO	Wed, May 18, 2016	6.04	6.22	5.88	6.09
2644	NYSE	CCO	Tue, May 17, 2016	6.36	6.49	6.09	6.11
2643	NYSE	CCO	Mon, May 16, 2016	6.13	6.44	6.11	6.42
2642	NYSE	CCO	Fri, May 13, 2016	5.98	6.11	5.91	6.07
2641	NYSE	CCO	Thu, May 12, 2016	6.12	6.21	6.02	6.09
2640	NYSE	CCO	Wed, May 11, 2016	5.99	6.10	5.97	6.08
2639	NYSE	CCO	Tue, May 10, 2016	6.00	6.19	5.82	5.99
2638	NYSE	CCO	Mon, May 9, 2016	5.91	6.12	5.79	6.00
2637	NYSE	CCO	Fri, May 6, 2016	5.73	5.92	5.70	5.88
2636	NYSE	CCO	Thu, May 5, 2016	5.69	5.90	5.58	5.69
2635	NYSE	CCO	Wed, May 4, 2016	5.95	6.03	5.31	5.62
2634	NYSE	CCO	Tue, May 3, 2016	5.08	5.26	5.00	5.20
2633	NYSE	CCO	Mon, May 2, 2016	5.20	5.20	5.02	5.10
2632	NYSE	CCO	Fri, Apr 29, 2016	5.03	5.16	4.95	5.11
2631	NYSE	CCO	Thu, Apr 28, 2016	5.03	5.16	4.95	4.99
2630	NYSE	CCO	Wed, Apr 27, 2016	5.19	5.20	4.91	5.00
2629	NYSE	CCO	Tue, Apr 26, 2016	4.96	5.15	4.91	5.09
2628	NYSE	CCO	Mon, Apr 25, 2016	4.90	4.98	4.80	4.88
2627	NYSE	CCO	Fri, Apr 22, 2016	4.97	5.11	4.92	4.92
2626	NYSE	CCO	Thu, Apr 21, 2016	4.93	4.98	4.77	4.96
2625	NYSE	CCO	Wed, Apr 20, 2016	4.76	4.91	4.65	4.88
2624	NYSE	CCO	Tue, Apr 19, 2016	4.59	4.76	4.55	4.75
2623	NYSE	CCO	Mon, Apr 18, 2016	4.42	4.65	4.37	4.61
2622	NYSE	CCO	Fri, Apr 15, 2016	4.48	4.53	4.40	4.44
2621	NYSE	CCO	Thu, Apr 14, 2016	4.45	4.47	4.28	4.45
2620	NYSE	CCO	Wed, Apr 13, 2016	4.21	4.43	4.14	4.43
2619	NYSE	CCO	Tue, Apr 12, 2016	4.31	4.31	4.13	4.17
2618	NYSE	CCO	Mon, Apr 11, 2016	4.22	4.27	4.06	4.26
2617	NYSE	CCO	Fri, Apr 8, 2016	4.25	4.26	4.13	4.17
2616	NYSE	CCO	Thu, Apr 7, 2016	4.14	4.24	4.12	4.24
2615	NYSE	CCO	Wed, Apr 6, 2016	4.11	4.24	4.08	4.15
2614	NYSE	CCO	Tue, Apr 5, 2016	4.50	4.50	4.50	4.10
2613	NYSE	CCO	Mon, Apr 4, 2016	4.73	4.73	4.49	4.50
2612	NYSE	CCO	Fri, Apr 1, 2016	4.64	4.65	4.40	4.64
2611	NYSE	CCO	Thu, Mar 31, 2016	4.62	4.73	4.57	4.70
2610	NYSE	CCO	Wed, Mar 30, 2016	4.59	4.91	4.59	4.60
2609	NYSE	CCO	Tue, Mar 29, 2016	4.41	4.59	4.38	4.57
2608	NYSE	CCO	Mon, Mar 28, 2016	4.45	4.50	4.41	4.45
2607	NYSE	CCO	Thu, Mar 24, 2016	4.42	4.42	4.42	4.45
2606	NYSE	CCO	Wed, Mar 23, 2016	4.34	4.44	4.25	4.42
2605	NYSE	CCO	Tue, Mar 22, 2016	4.40	4.47	4.31	4.35
2604	NYSE	CCO	Mon, Mar 21, 2016	4.68	4.78	4.40	4.45
2603	NYSE	CCO	Fri, Mar 18, 2016	4.52	4.72	4.45	4.71
2602	NYSE	CCO	Thu, Mar 17, 2016	4.53	4.56	4.40	4.49
2601	NYSE	CCO	Wed, Mar 16, 2016	4.33	4.50	4.25	4.49
2600	NYSE	CCO	Tue, Mar 15, 2016	4.48	4.48	4.48	4.28
2599	NYSE	CCO	Mon, Mar 14, 2016	4.53	4.65	4.44	4.50
2598	NYSE	CCO	Fri, Mar 11, 2016	4.24	4.24	4.24	4.49
2597	NYSE	CCO	Thu, Mar 10, 2016	4.25	4.25	4.25	4.24
2596	NYSE	CCO	Wed, Mar 9, 2016	4.50	4.59	4.24	4.25
2595	NYSE	CCO	Tue, Mar 8, 2016	4.55	4.58	4.27	4.46
2594	NYSE	CCO	Mon, Mar 7, 2016	4.23	4.45	4.17	4.45
2593	NYSE	CCO	Fri, Mar 4, 2016	4.12	4.20	4.04	4.20
2592	NYSE	CCO	Thu, Mar 3, 2016	3.73	3.73	3.73	4.08
2591	NYSE	CCO	Wed, Mar 2, 2016	3.77	3.88	3.53	3.73
2590	NYSE	CCO	Tue, Mar 1, 2016	3.57	3.81	3.57	3.78
2589	NYSE	CCO	Mon, Feb 29, 2016	3.57	3.73	3.57	3.61
2588	NYSE	CCO	Fri, Feb 26, 2016	3.50	3.56	3.37	3.55
2587	NYSE	CCO	Thu, Feb 25, 2016	3.58	3.88	3.11	3.50
2586	NYSE	CCO	Wed, Feb 24, 2016	3.31	3.56	3.30	3.45
2585	NYSE	CCO	Tue, Feb 23, 2016	3.43	3.53	3.41	3.41
2584	NYSE	CCO	Mon, Feb 22, 2016	3.47	3.60	3.45	3.48
2583	NYSE	CCO	Fri, Feb 19, 2016	3.46	3.57	3.45	3.45
2582	NYSE	CCO	Thu, Feb 18, 2016	3.60	3.67	3.48	3.56
2581	NYSE	CCO	Wed, Feb 17, 2016	3.00	3.66	2.97	3.66
2580	NYSE	CCO	Tue, Feb 16, 2016	3.50	3.62	3.50	3.53
2579	NYSE	CCO	Fri, Feb 12, 2016	3.56	3.73	3.52	3.55
2578	NYSE	CCO	Thu, Feb 11, 2016	3.50	3.71	3.41	3.69
2577	NYSE	CCO	Wed, Feb 10, 2016	3.64	3.74	3.58	3.69
2576	NYSE	CCO	Tue, Feb 9, 2016	3.81	3.85	3.56	3.68
2575	NYSE	CCO	Mon, Feb 8, 2016	3.82	3.95	3.65	3.92
2574	NYSE	CCO	Fri, Feb 5, 2016	3.97	4.26	3.82	3.83
2573	NYSE	CCO	Thu, Feb 4, 2016	5.45	5.63	5.34	5.50
2572	NYSE	CCO	Wed, Feb 3, 2016	4.88	5.54	4.88	5.48
2571	NYSE	CCO	Tue, Feb 2, 2016	4.76	4.93	4.76	4.90
2570	NYSE	CCO	Mon, Feb 1, 2016	4.87	5.01	4.80	4.81
2569	NYSE	CCO	Fri, Jan 29, 2016	4.86	5.09	4.86	5.05
2568	NYSE	CCO	Thu, Jan 28, 2016	4.82	4.95	4.79	4.91
2567	NYSE	CCO	Wed, Jan 27, 2016	4.85	4.91	4.71	4.75
2566	NYSE	CCO	Tue, Jan 26, 2016	4.75	4.98	4.73	4.95
2565	NYSE	CCO	Mon, Jan 25, 2016	4.84	4.96	4.70	4.78
2564	NYSE	CCO	Fri, Jan 22, 2016	4.65	5.00	4.65	4.96
2563	NYSE	CCO	Thu, Jan 21, 2016	4.54	4.71	4.52	4.60
2562	NYSE	CCO	Wed, Jan 20, 2016	4.55	4.63	4.40	4.56
2561	NYSE	CCO	Tue, Jan 19, 2016	4.48	4.70	4.48	4.69
2560	NYSE	CCO	Fri, Jan 15, 2016	4.73	4.74	4.50	4.60
2559	NYSE	CCO	Thu, Jan 14, 2016	4.82	5.10	4.82	4.88
2558	NYSE	CCO	Wed, Jan 13, 2016	5.19	5.25	4.71	4.85
2557	NYSE	CCO	Tue, Jan 12, 2016	5.13	5.29	5.08	5.20
2556	NYSE	CCO	Mon, Jan 11, 2016	5.09	5.13	5.00	5.11
2555	NYSE	CCO	Fri, Jan 8, 2016	4.90	5.05	4.82	5.00
2554	NYSE	CCO	Thu, Jan 7, 2016	5.80	5.83	5.32	5.50
2553	NYSE	CCO	Wed, Jan 6, 2016	5.50	6.46	5.39	5.89
2552	NYSE	CCO	Tue, Jan 5, 2016	5.65	5.66	5.45	5.58
2551	NYSE	CCO	Mon, Jan 4, 2016	5.49	5.72	5.35	5.63
2550	NYSE	CCO	Thu, Dec 31, 2015	5.45	5.60	5.39	5.59
2549	NYSE	CCO	Wed, Dec 30, 2015	5.50	5.58	5.45	5.50
2548	NYSE	CCO	Tue, Dec 29, 2015	5.50	5.56	5.40	5.51
2547	NYSE	CCO	Mon, Dec 28, 2015	5.58	5.58	5.40	5.49
2546	NYSE	CCO	Thu, Dec 24, 2015	5.41	5.62	5.40	5.60
2545	NYSE	CCO	Wed, Dec 23, 2015	5.28	5.46	5.19	5.44
2544	NYSE	CCO	Tue, Dec 22, 2015	5.10	5.35	5.10	5.28
2543	NYSE	CCO	Mon, Dec 21, 2015	5.06	5.14	5.00	5.12
2542	NYSE	CCO	Fri, Dec 18, 2015	5.10	5.22	5.04	5.06
2541	NYSE	CCO	Thu, Dec 17, 2015	5.17	5.29	5.15	5.17
2540	NYSE	CCO	Wed, Dec 16, 2015	5.04	5.34	5.04	5.22
2539	NYSE	CCO	Tue, Dec 15, 2015	5.08	5.25	5.01	5.07
2538	NYSE	CCO	Mon, Dec 14, 2015	5.00	5.18	5.00	5.08
2537	NYSE	CCO	Fri, Dec 11, 2015	5.17	5.17	4.92	5.01
2536	NYSE	CCO	Thu, Dec 10, 2015	5.07	5.28	4.95	5.27
2535	NYSE	CCO	Wed, Dec 9, 2015	4.76	5.11	4.65	5.04
2534	NYSE	CCO	Tue, Dec 8, 2015	4.79	4.87	4.68	4.78
2533	NYSE	CCO	Mon, Dec 7, 2015	4.92	4.92	4.75	4.82
2532	NYSE	CCO	Fri, Dec 4, 2015	5.17	5.19	4.91	4.93
2531	NYSE	CCO	Thu, Dec 3, 2015	5.08	5.25	5.05	5.16
2530	NYSE	CCO	Wed, Dec 2, 2015	5.17	5.49	5.06	5.08
2529	NYSE	CCO	Tue, Dec 1, 2015	5.30	5.37	5.22	5.25
2528	NYSE	CCO	Mon, Nov 30, 2015	5.53	5.53	5.13	5.25
2527	NYSE	CCO	Fri, Nov 27, 2015	5.54	5.58	5.52	5.54
2526	NYSE	CCO	Wed, Nov 25, 2015	5.73	5.79	5.53	5.58
2525	NYSE	CCO	Tue, Nov 24, 2015	5.68	5.84	5.51	5.79
2524	NYSE	CCO	Mon, Nov 23, 2015	5.52	5.73	5.52	5.69
2523	NYSE	CCO	Fri, Nov 20, 2015	5.70	5.96	5.52	5.53
2522	NYSE	CCO	Thu, Nov 19, 2015	5.70	5.79	5.67	5.72
2521	NYSE	CCO	Wed, Nov 18, 2015	5.70	5.85	5.70	5.76
2520	NYSE	CCO	Tue, Nov 17, 2015	5.88	5.95	5.69	5.70
2519	NYSE	CCO	Mon, Nov 16, 2015	5.95	6.03	5.87	5.90
2518	NYSE	CCO	Fri, Nov 13, 2015	5.89	5.99	5.82	5.96
2517	NYSE	CCO	Thu, Nov 12, 2015	6.11	6.26	5.91	5.94
2516	NYSE	CCO	Wed, Nov 11, 2015	6.11	6.27	6.11	6.13
2515	NYSE	CCO	Tue, Nov 10, 2015	5.79	6.14	5.65	6.11
2514	NYSE	CCO	Mon, Nov 9, 2015	5.99	6.04	5.68	5.73
2513	NYSE	CCO	Fri, Nov 6, 2015	6.07	6.10	5.91	6.03
2512	NYSE	CCO	Thu, Nov 5, 2015	6.61	6.79	5.94	6.01
2511	NYSE	CCO	Wed, Nov 4, 2015	7.45	7.53	7.31	7.32
2510	NYSE	CCO	Tue, Nov 3, 2015	7.35	7.55	7.32	7.46
2509	NYSE	CCO	Mon, Nov 2, 2015	7.55	7.55	7.38	7.43
2508	NYSE	CCO	Fri, Oct 30, 2015	7.61	7.61	7.37	7.48
2507	NYSE	CCO	Thu, Oct 29, 2015	7.50	7.74	7.35	7.51
2506	NYSE	CCO	Wed, Oct 28, 2015	7.31	7.50	7.12	7.38
2505	NYSE	CCO	Tue, Oct 27, 2015	7.02	7.06	6.82	6.90
2504	NYSE	CCO	Mon, Oct 26, 2015	7.07	7.24	7.02	7.07
2503	NYSE	CCO	Fri, Oct 23, 2015	7.09	7.23	7.07	7.11
2502	NYSE	CCO	Thu, Oct 22, 2015	7.19	7.30	7.06	7.12
2501	NYSE	CCO	Wed, Oct 21, 2015	7.36	7.36	7.17	7.20
2500	NYSE	CCO	Tue, Oct 20, 2015	7.25	7.39	7.25	7.30
2499	NYSE	CCO	Mon, Oct 19, 2015	7.14	7.42	7.11	7.28
2498	NYSE	CCO	Fri, Oct 16, 2015	7.19	7.20	7.08	7.17
2497	NYSE	CCO	Thu, Oct 15, 2015	7.31	7.31	7.15	7.18
2496	NYSE	CCO	Wed, Oct 14, 2015	7.39	7.47	7.14	7.18
2495	NYSE	CCO	Tue, Oct 13, 2015	7.49	7.49	7.34	7.43
2494	NYSE	CCO	Mon, Oct 12, 2015	7.68	7.68	7.50	7.51
2493	NYSE	CCO	Fri, Oct 9, 2015	7.58	7.71	7.58	7.65
2492	NYSE	CCO	Thu, Oct 8, 2015	7.75	7.75	7.55	7.61
2491	NYSE	CCO	Wed, Oct 7, 2015	7.35	7.52	7.34	7.50
2490	NYSE	CCO	Tue, Oct 6, 2015	7.23	7.35	7.21	7.30
2489	NYSE	CCO	Mon, Oct 5, 2015	7.15	7.40	7.15	7.28
2488	NYSE	CCO	Fri, Oct 2, 2015	7.16	7.28	6.96	7.16
2487	NYSE	CCO	Thu, Oct 1, 2015	7.13	7.47	7.13	7.26
2486	NYSE	CCO	Wed, Sep 30, 2015	7.16	7.19	7.01	7.13
2485	NYSE	CCO	Tue, Sep 29, 2015	7.25	7.36	7.07	7.09
2484	NYSE	CCO	Mon, Sep 28, 2015	7.60	7.60	7.27	7.28
2483	NYSE	CCO	Fri, Sep 25, 2015	7.62	7.67	7.43	7.66
2482	NYSE	CCO	Thu, Sep 24, 2015	7.56	7.56	7.36	7.51
2481	NYSE	CCO	Wed, Sep 23, 2015	7.59	7.64	7.40	7.56
2480	NYSE	CCO	Tue, Sep 22, 2015	8.01	8.14	7.53	7.56
2479	NYSE	CCO	Mon, Sep 21, 2015	7.99	8.46	7.99	8.12
2478	NYSE	CCO	Fri, Sep 18, 2015	7.75	8.06	7.71	7.97
2477	NYSE	CCO	Thu, Sep 17, 2015	7.71	7.90	7.71	7.82
2476	NYSE	CCO	Wed, Sep 16, 2015	7.69	7.83	7.66	7.75
2475	NYSE	CCO	Tue, Sep 15, 2015	7.67	7.87	7.53	7.71
2474	NYSE	CCO	Mon, Sep 14, 2015	7.79	7.79	7.41	7.62
2473	NYSE	CCO	Fri, Sep 11, 2015	7.86	7.86	7.65	7.74
2472	NYSE	CCO	Thu, Sep 10, 2015	7.97	8.06	7.81	7.84
2471	NYSE	CCO	Wed, Sep 9, 2015	8.01	8.01	7.91	7.95
2470	NYSE	CCO	Tue, Sep 8, 2015	7.99	8.02	7.83	7.99
2469	NYSE	CCO	Fri, Sep 4, 2015	7.90	8.06	7.83	7.87
2468	NYSE	CCO	Thu, Sep 3, 2015	7.94	8.13	7.92	8.02
2467	NYSE	CCO	Wed, Sep 2, 2015	8.22	8.22	7.78	7.94
2466	NYSE	CCO	Tue, Sep 1, 2015	8.03	8.18	7.91	8.08
2465	NYSE	CCO	Mon, Aug 31, 2015	8.05	8.21	8.00	8.16
2464	NYSE	CCO	Fri, Aug 28, 2015	7.80	8.01	7.71	8.00
2463	NYSE	CCO	Thu, Aug 27, 2015	7.84	7.91	7.79	7.86
2462	NYSE	CCO	Wed, Aug 26, 2015	7.76	7.86	7.50	7.79
2461	NYSE	CCO	Tue, Aug 25, 2015	8.09	8.09	7.62	7.71
2460	NYSE	CCO	Mon, Aug 24, 2015	7.66	7.96	7.52	7.80
2459	NYSE	CCO	Fri, Aug 21, 2015	8.04	8.16	7.98	8.04
2458	NYSE	CCO	Thu, Aug 20, 2015	8.26	8.26	7.99	8.10
2457	NYSE	CCO	Wed, Aug 19, 2015	8.18	8.26	8.04	8.22
2456	NYSE	CCO	Tue, Aug 18, 2015	8.59	8.59	8.20	8.25
2455	NYSE	CCO	Mon, Aug 17, 2015	8.78	8.80	8.68	8.77
2454	NYSE	CCO	Fri, Aug 14, 2015	8.81	8.87	8.71	8.74
2453	NYSE	CCO	Thu, Aug 13, 2015	8.71	8.83	8.58	8.75
2452	NYSE	CCO	Wed, Aug 12, 2015	8.81	8.84	8.52	8.65
2451	NYSE	CCO	Tue, Aug 11, 2015	9.17	9.19	8.83	8.84
2450	NYSE	CCO	Mon, Aug 10, 2015	9.28	9.36	9.08	9.19
2449	NYSE	CCO	Fri, Aug 7, 2015	9.20	9.33	9.12	9.15
2448	NYSE	CCO	Thu, Aug 6, 2015	9.68	9.68	9.16	9.21
2447	NYSE	CCO	Wed, Aug 5, 2015	9.44	9.56	9.35	9.54
2446	NYSE	CCO	Tue, Aug 4, 2015	9.35	9.44	9.22	9.36
2445	NYSE	CCO	Mon, Aug 3, 2015	9.63	9.63	9.25	9.35
2444	NYSE	CCO	Fri, Jul 31, 2015	9.69	9.75	9.47	9.66
2443	NYSE	CCO	Thu, Jul 30, 2015	9.51	9.71	9.21	9.66
2442	NYSE	CCO	Wed, Jul 29, 2015	9.36	9.50	9.21	9.32
2441	NYSE	CCO	Tue, Jul 28, 2015	9.26	9.61	9.06	9.31
2440	NYSE	CCO	Mon, Jul 27, 2015	9.21	9.28	9.11	9.22
2439	NYSE	CCO	Fri, Jul 24, 2015	9.27	9.31	9.18	9.23
2438	NYSE	CCO	Thu, Jul 23, 2015	9.31	9.31	9.18	9.24
2437	NYSE	CCO	Wed, Jul 22, 2015	9.21	9.30	9.15	9.27
2436	NYSE	CCO	Tue, Jul 21, 2015	9.27	9.38	9.20	9.21
2435	NYSE	CCO	Mon, Jul 20, 2015	9.45	9.54	9.25	9.28
2434	NYSE	CCO	Fri, Jul 17, 2015	9.55	9.62	9.44	9.49
2433	NYSE	CCO	Thu, Jul 16, 2015	9.64	9.65	9.55	9.60
2432	NYSE	CCO	Wed, Jul 15, 2015	9.69	9.69	9.46	9.61
2431	NYSE	CCO	Tue, Jul 14, 2015	9.59	9.73	9.57	9.69
2430	NYSE	CCO	Mon, Jul 13, 2015	9.65	9.69	9.55	9.61
2429	NYSE	CCO	Fri, Jul 10, 2015	9.48	9.66	9.48	9.58
2428	NYSE	CCO	Thu, Jul 9, 2015	9.34	9.48	9.33	9.39
2427	NYSE	CCO	Wed, Jul 8, 2015	9.48	9.52	9.16	9.24
2426	NYSE	CCO	Tue, Jul 7, 2015	9.49	9.57	9.31	9.51
2425	NYSE	CCO	Mon, Jul 6, 2015	9.49	9.66	9.37	9.46
2424	NYSE	CCO	Thu, Jul 2, 2015	10.20	10.31	9.53	9.57
2423	NYSE	CCO	Wed, Jul 1, 2015	10.26	10.31	10.09	10.23
2422	NYSE	CCO	Tue, Jun 30, 2015	10.11	10.48	10.09	10.13
2421	NYSE	CCO	Mon, Jun 29, 2015	9.90	10.21	9.77	10.05
2420	NYSE	CCO	Fri, Jun 26, 2015	9.68	10.03	9.68	10.02
2419	NYSE	CCO	Thu, Jun 25, 2015	9.69	9.69	9.45	9.66
2418	NYSE	CCO	Wed, Jun 24, 2015	9.89	9.92	9.56	9.63
2417	NYSE	CCO	Tue, Jun 23, 2015	10.04	10.04	9.78	9.85
2416	NYSE	CCO	Mon, Jun 22, 2015	10.03	10.03	9.86	10.00
2415	NYSE	CCO	Fri, Jun 19, 2015	10.04	10.04	9.87	10.01
2414	NYSE	CCO	Thu, Jun 18, 2015	10.23	10.23	9.88	10.02
2413	NYSE	CCO	Wed, Jun 17, 2015	10.36	10.36	10.01	10.18
2412	NYSE	CCO	Tue, Jun 16, 2015	10.60	10.60	10.31	10.31
2411	NYSE	CCO	Mon, Jun 15, 2015	11.02	11.05	10.52	10.59
2410	NYSE	CCO	Fri, Jun 12, 2015	11.04	11.19	11.04	11.06
2409	NYSE	CCO	Thu, Jun 11, 2015	11.00	11.20	11.00	11.20
2408	NYSE	CCO	Wed, Jun 10, 2015	10.94	11.12	10.90	10.95
2407	NYSE	CCO	Tue, Jun 9, 2015	10.91	10.98	10.82	10.91
2406	NYSE	CCO	Mon, Jun 8, 2015	11.08	11.12	10.89	10.94
2405	NYSE	CCO	Fri, Jun 5, 2015	11.20	11.21	11.02	11.08
2404	NYSE	CCO	Thu, Jun 4, 2015	11.32	11.34	11.21	11.24
2403	NYSE	CCO	Wed, Jun 3, 2015	11.58	11.59	11.31	11.35
2402	NYSE	CCO	Tue, Jun 2, 2015	11.45	11.60	11.36	11.58
2401	NYSE	CCO	Mon, Jun 1, 2015	11.52	11.63	11.24	11.47
2400	NYSE	CCO	Fri, May 29, 2015	11.19	11.30	11.11	11.23
2399	NYSE	CCO	Thu, May 28, 2015	11.19	11.25	11.11	11.23
2398	NYSE	CCO	Wed, May 27, 2015	11.17	11.38	11.17	11.24
2397	NYSE	CCO	Tue, May 26, 2015	11.34	11.35	11.14	11.17
2396	NYSE	CCO	Fri, May 22, 2015	11.10	11.45	11.10	11.32
2395	NYSE	CCO	Thu, May 21, 2015	11.21	11.30	11.14	11.16
2394	NYSE	CCO	Wed, May 20, 2015	11.19	11.30	11.18	11.25
2393	NYSE	CCO	Tue, May 19, 2015	11.15	11.29	11.12	11.21
2392	NYSE	CCO	Mon, May 18, 2015	11.23	11.26	10.99	11.18
2391	NYSE	CCO	Fri, May 15, 2015	11.18	11.33	11.13	11.31
2390	NYSE	CCO	Thu, May 14, 2015	11.19	11.33	11.05	11.21
2389	NYSE	CCO	Wed, May 13, 2015	11.06	11.17	10.95	11.16
2388	NYSE	CCO	Tue, May 12, 2015	11.09	11.18	10.97	11.05
2387	NYSE	CCO	Mon, May 11, 2015	11.24	11.34	11.01	11.16
2386	NYSE	CCO	Fri, May 8, 2015	11.27	11.35	11.14	11.22
2385	NYSE	CCO	Thu, May 7, 2015	11.23	11.32	11.15	11.18
2384	NYSE	CCO	Wed, May 6, 2015	11.25	11.27	11.04	11.22
2383	NYSE	CCO	Tue, May 5, 2015	11.25	11.33	11.09	11.22
2382	NYSE	CCO	Mon, May 4, 2015	11.55	11.68	11.12	11.29
2381	NYSE	CCO	Fri, May 1, 2015	11.47	11.66	11.37	11.56
2380	NYSE	CCO	Thu, Apr 30, 2015	11.28	11.46	10.92	11.38
2379	NYSE	CCO	Wed, Apr 29, 2015	11.49	11.50	11.16	11.39
2378	NYSE	CCO	Tue, Apr 28, 2015	11.12	11.65	11.12	11.61
2377	NYSE	CCO	Mon, Apr 27, 2015	11.32	11.39	11.12	11.21
2376	NYSE	CCO	Fri, Apr 24, 2015	11.35	11.46	11.29	11.37
2375	NYSE	CCO	Thu, Apr 23, 2015	11.31	11.41	11.23	11.36
2374	NYSE	CCO	Wed, Apr 22, 2015	11.00	11.45	10.96	11.37
2373	NYSE	CCO	Tue, Apr 21, 2015	11.03	11.15	10.94	11.00
2372	NYSE	CCO	Mon, Apr 20, 2015	11.15	11.17	10.98	11.01
2371	NYSE	CCO	Fri, Apr 17, 2015	11.25	11.25	11.03	11.12
2370	NYSE	CCO	Thu, Apr 16, 2015	11.14	11.35	11.01	11.32
2369	NYSE	CCO	Wed, Apr 15, 2015	11.25	11.27	11.11	11.14
2368	NYSE	CCO	Tue, Apr 14, 2015	11.16	11.26	11.01	11.24
2367	NYSE	CCO	Mon, Apr 13, 2015	10.94	11.07	10.85	10.95
2366	NYSE	CCO	Fri, Apr 10, 2015	10.95	11.15	10.86	10.87
2365	NYSE	CCO	Thu, Apr 9, 2015	11.06	11.33	10.91	11.08
2364	NYSE	CCO	Wed, Apr 8, 2015	10.08	11.08	10.07	11.08
2363	NYSE	CCO	Tue, Apr 7, 2015	9.80	10.20	9.63	10.04
2362	NYSE	CCO	Mon, Apr 6, 2015	9.79	10.03	9.66	9.77
2361	NYSE	CCO	Thu, Apr 2, 2015	10.26	10.28	9.80	9.86
2360	NYSE	CCO	Wed, Apr 1, 2015	10.12	10.26	10.10	10.24
2359	NYSE	CCO	Tue, Mar 31, 2015	10.10	10.13	9.98	10.12
2358	NYSE	CCO	Mon, Mar 30, 2015	10.10	10.24	10.01	10.12
2357	NYSE	CCO	Fri, Mar 27, 2015	9.90	10.20	9.85	10.03
2356	NYSE	CCO	Thu, Mar 26, 2015	9.83	10.03	9.67	9.98
2355	NYSE	CCO	Wed, Mar 25, 2015	10.04	10.06	9.79	9.86
2354	NYSE	CCO	Tue, Mar 24, 2015	10.10	10.16	9.95	10.00
2353	NYSE	CCO	Mon, Mar 23, 2015	10.06	10.32	10.00	10.18
2352	NYSE	CCO	Fri, Mar 20, 2015	9.97	10.16	9.85	10.06
2351	NYSE	CCO	Thu, Mar 19, 2015	9.90	9.93	9.82	9.89
2350	NYSE	CCO	Wed, Mar 18, 2015	9.76	9.98	9.72	9.94
2349	NYSE	CCO	Tue, Mar 17, 2015	9.73	9.82	9.59	9.77
2348	NYSE	CCO	Mon, Mar 16, 2015	9.73	9.80	9.59	9.78
2347	NYSE	CCO	Fri, Mar 13, 2015	9.79	9.81	9.64	9.68
2346	NYSE	CCO	Thu, Mar 12, 2015	9.66	9.84	9.62	9.78
2345	NYSE	CCO	Wed, Mar 11, 2015	9.40	9.70	9.35	9.60
2344	NYSE	CCO	Tue, Mar 10, 2015	9.37	9.48	9.27	9.39
2343	NYSE	CCO	Mon, Mar 9, 2015	9.51	9.67	9.37	9.46
2342	NYSE	CCO	Fri, Mar 6, 2015	9.52	9.55	9.28	9.52
2341	NYSE	CCO	Thu, Mar 5, 2015	9.42	9.58	9.20	9.56
2340	NYSE	CCO	Wed, Mar 4, 2015	9.67	9.94	9.33	9.38
2339	NYSE	CCO	Tue, Mar 3, 2015	9.82	9.99	9.66	9.73
2338	NYSE	CCO	Mon, Mar 2, 2015	9.77	10.08	9.77	9.82
2337	NYSE	CCO	Fri, Feb 27, 2015	9.90	10.18	9.73	9.76
2336	NYSE	CCO	Thu, Feb 26, 2015	9.98	9.99	9.84	9.87
2335	NYSE	CCO	Wed, Feb 25, 2015	10.00	10.20	9.91	9.93
2334	NYSE	CCO	Tue, Feb 24, 2015	10.05	10.16	9.90	10.06
2333	NYSE	CCO	Mon, Feb 23, 2015	9.76	10.03	9.66	10.00
2332	NYSE	CCO	Fri, Feb 20, 2015	10.25	10.25	9.57	9.72
2331	NYSE	CCO	Thu, Feb 19, 2015	9.89	10.21	9.72	10.13
2330	NYSE	CCO	Wed, Feb 18, 2015	9.40	10.60	9.40	9.97
2329	NYSE	CCO	Tue, Feb 17, 2015	9.47	9.66	9.40	9.46
2328	NYSE	CCO	Fri, Feb 13, 2015	9.39	9.51	9.36	9.46
2327	NYSE	CCO	Thu, Feb 12, 2015	9.39	9.46	9.33	9.39
2326	NYSE	CCO	Wed, Feb 11, 2015	9.51	9.55	9.33	9.36
2325	NYSE	CCO	Tue, Feb 10, 2015	9.67	9.67	9.49	9.57
2324	NYSE	CCO	Mon, Feb 9, 2015	9.59	9.77	9.56	9.60
2323	NYSE	CCO	Fri, Feb 6, 2015	9.74	9.82	9.53	9.60
2322	NYSE	CCO	Thu, Feb 5, 2015	9.20	9.80	9.14	9.74
2321	NYSE	CCO	Wed, Feb 4, 2015	9.21	9.37	9.15	9.20
2320	NYSE	CCO	Tue, Feb 3, 2015	9.01	9.43	9.01	9.28
2319	NYSE	CCO	Mon, Feb 2, 2015	9.18	9.18	8.95	9.01
2318	NYSE	CCO	Fri, Jan 30, 2015	9.17	9.28	9.03	9.05
2317	NYSE	CCO	Thu, Jan 29, 2015	9.30	9.37	9.20	9.27
2316	NYSE	CCO	Wed, Jan 28, 2015	9.51	9.55	9.23	9.28
2315	NYSE	CCO	Tue, Jan 27, 2015	9.42	9.53	9.30	9.39
2314	NYSE	CCO	Mon, Jan 26, 2015	9.82	9.83	9.54	9.55
2313	NYSE	CCO	Fri, Jan 23, 2015	9.67	9.89	9.67	9.85
2312	NYSE	CCO	Thu, Jan 22, 2015	9.50	9.75	9.47	9.74
2311	NYSE	CCO	Wed, Jan 21, 2015	9.57	9.60	9.42	9.50
2310	NYSE	CCO	Tue, Jan 20, 2015	9.71	9.89	9.51	9.57
2309	NYSE	CCO	Fri, Jan 16, 2015	9.71	9.99	9.45	9.69
2308	NYSE	CCO	Thu, Jan 15, 2015	9.88	9.92	9.58	9.69
2307	NYSE	CCO	Wed, Jan 14, 2015	9.93	10.00	9.56	9.78
2306	NYSE	CCO	Tue, Jan 13, 2015	10.09	10.18	9.82	10.05
2305	NYSE	CCO	Mon, Jan 12, 2015	9.90	10.02	9.77	9.99
2304	NYSE	CCO	Fri, Jan 9, 2015	9.80	10.03	9.76	9.85
2303	NYSE	CCO	Thu, Jan 8, 2015	9.89	10.29	9.66	9.78
2302	NYSE	CCO	Wed, Jan 7, 2015	9.54	9.81	9.44	9.73
2301	NYSE	CCO	Tue, Jan 6, 2015	9.60	9.62	9.15	9.48
2300	NYSE	CCO	Mon, Jan 5, 2015	10.78	10.81	9.27	9.60
2299	NYSE	CCO	Fri, Jan 2, 2015	10.55	11.25	10.55	11.00
2298	NYSE	CCO	Wed, Dec 31, 2014	10.54	10.73	10.42	10.59
2297	NYSE	CCO	Tue, Dec 30, 2014	10.31	10.59	10.20	10.53
2296	NYSE	CCO	Mon, Dec 29, 2014	10.00	10.42	9.92	10.31
2295	NYSE	CCO	Fri, Dec 26, 2014	10.29	10.38	9.91	9.96
2294	NYSE	CCO	Wed, Dec 24, 2014	9.89	10.25	9.89	10.19
2293	NYSE	CCO	Tue, Dec 23, 2014	9.87	9.97	9.84	9.85
2292	NYSE	CCO	Mon, Dec 22, 2014	9.89	9.94	9.75	9.83
2291	NYSE	CCO	Fri, Dec 19, 2014	9.83	9.92	9.69	9.85
2290	NYSE	CCO	Thu, Dec 18, 2014	9.46	9.89	9.42	9.81
2289	NYSE	CCO	Wed, Dec 17, 2014	9.22	9.40	9.10	9.26
2288	NYSE	CCO	Tue, Dec 16, 2014	8.58	9.33	8.46	9.22
2287	NYSE	CCO	Mon, Dec 15, 2014	8.81	9.00	8.53	8.60
2286	NYSE	CCO	Fri, Dec 12, 2014	9.15	9.31	8.71	8.78
2285	NYSE	CCO	Thu, Dec 11, 2014	8.99	9.45	8.86	9.20
2284	NYSE	CCO	Wed, Dec 10, 2014	8.20	8.39	8.13	8.29
2283	NYSE	CCO	Tue, Dec 9, 2014	8.19	8.47	8.14	8.42
2282	NYSE	CCO	Mon, Dec 8, 2014	8.12	8.67	8.00	8.26
2281	NYSE	CCO	Fri, Dec 5, 2014	7.93	8.19	7.93	8.12
2280	NYSE	CCO	Thu, Dec 4, 2014	7.86	7.96	7.85	7.95
2279	NYSE	CCO	Wed, Dec 3, 2014	7.73	7.94	7.67	7.87
2278	NYSE	CCO	Tue, Dec 2, 2014	7.72	7.88	7.70	7.73
2277	NYSE	CCO	Mon, Dec 1, 2014	7.74	7.81	7.68	7.73
2276	NYSE	CCO	Fri, Nov 28, 2014	7.76	7.85	7.70	7.76
2275	NYSE	CCO	Wed, Nov 26, 2014	7.82	7.96	7.78	7.81
2274	NYSE	CCO	Tue, Nov 25, 2014	7.95	7.99	7.84	7.88
2273	NYSE	CCO	Mon, Nov 24, 2014	7.95	7.98	7.83	7.91
2272	NYSE	CCO	Fri, Nov 21, 2014	7.92	7.99	7.84	7.96
2271	NYSE	CCO	Thu, Nov 20, 2014	7.70	7.86	7.69	7.79
2270	NYSE	CCO	Wed, Nov 19, 2014	7.69	7.78	7.61	7.69
2269	NYSE	CCO	Tue, Nov 18, 2014	7.65	7.72	7.61	7.69
2268	NYSE	CCO	Mon, Nov 17, 2014	7.56	7.67	7.51	7.65
2267	NYSE	CCO	Fri, Nov 14, 2014	7.52	7.64	7.49	7.56
2266	NYSE	CCO	Thu, Nov 13, 2014	7.41	7.53	7.40	7.52
2265	NYSE	CCO	Wed, Nov 12, 2014	7.23	7.46	7.23	7.43
2264	NYSE	CCO	Tue, Nov 11, 2014	7.22	7.30	7.17	7.25
2263	NYSE	CCO	Mon, Nov 10, 2014	7.20	7.28	7.10	7.18
2262	NYSE	CCO	Fri, Nov 7, 2014	7.11	7.22	7.03	7.19
2261	NYSE	CCO	Thu, Nov 6, 2014	7.13	7.14	7.02	7.11
2260	NYSE	CCO	Wed, Nov 5, 2014	7.15	7.21	7.07	7.12
2259	NYSE	CCO	Tue, Nov 4, 2014	7.23	7.26	7.11	7.16
2258	NYSE	CCO	Mon, Nov 3, 2014	7.23	7.37	7.23	7.26
2257	NYSE	CCO	Fri, Oct 31, 2014	7.17	7.31	7.14	7.26
2256	NYSE	CCO	Thu, Oct 30, 2014	6.89	7.23	6.88	7.14
2255	NYSE	CCO	Wed, Oct 29, 2014	6.89	6.99	6.84	6.91
2254	NYSE	CCO	Tue, Oct 28, 2014	6.74	6.96	6.74	6.90
2253	NYSE	CCO	Mon, Oct 27, 2014	6.72	6.75	6.66	6.70
2252	NYSE	CCO	Fri, Oct 24, 2014	6.68	6.78	6.67	6.73
2251	NYSE	CCO	Thu, Oct 23, 2014	6.76	6.82	6.67	6.69
2250	NYSE	CCO	Wed, Oct 22, 2014	6.76	6.80	6.66	6.74
2249	NYSE	CCO	Tue, Oct 21, 2014	6.80	6.97	6.75	6.78
2248	NYSE	CCO	Mon, Oct 20, 2014	6.72	6.83	6.70	6.80
2247	NYSE	CCO	Fri, Oct 17, 2014	6.65	6.95	6.61	6.71
2246	NYSE	CCO	Thu, Oct 16, 2014	6.24	6.66	6.22	6.55
2245	NYSE	CCO	Wed, Oct 15, 2014	6.33	6.41	6.25	6.34
2244	NYSE	CCO	Tue, Oct 14, 2014	6.44	6.57	6.35	6.37
2243	NYSE	CCO	Mon, Oct 13, 2014	6.58	6.59	6.42	6.45
2242	NYSE	CCO	Fri, Oct 10, 2014	6.65	6.69	6.48	6.52
2241	NYSE	CCO	Thu, Oct 9, 2014	6.84	6.87	6.61	6.63
2240	NYSE	CCO	Wed, Oct 8, 2014	6.77	6.85	6.71	6.85
2239	NYSE	CCO	Tue, Oct 7, 2014	6.74	6.78	6.54	6.77
2238	NYSE	CCO	Mon, Oct 6, 2014	6.82	6.85	6.59	6.80
2237	NYSE	CCO	Fri, Oct 3, 2014	6.69	6.87	6.69	6.77
2236	NYSE	CCO	Thu, Oct 2, 2014	6.61	6.70	6.46	6.67
2235	NYSE	CCO	Wed, Oct 1, 2014	6.70	6.74	6.62	6.65
2234	NYSE	CCO	Tue, Sep 30, 2014	6.87	6.87	6.74	6.74
2233	NYSE	CCO	Mon, Sep 29, 2014	6.82	6.91	6.80	6.88
2232	NYSE	CCO	Fri, Sep 26, 2014	6.73	6.90	6.63	6.87
2231	NYSE	CCO	Thu, Sep 25, 2014	6.75	6.79	6.71	6.74
2230	NYSE	CCO	Wed, Sep 24, 2014	6.84	6.85	6.70	6.81
2229	NYSE	CCO	Tue, Sep 23, 2014	6.92	6.92	6.77	6.82
2228	NYSE	CCO	Mon, Sep 22, 2014	6.93	6.95	6.82	6.90
2227	NYSE	CCO	Fri, Sep 19, 2014	6.92	7.09	6.92	6.94
2226	NYSE	CCO	Thu, Sep 18, 2014	6.90	7.00	6.88	6.93
2225	NYSE	CCO	Wed, Sep 17, 2014	6.92	7.00	6.91	6.93
2224	NYSE	CCO	Tue, Sep 16, 2014	6.89	7.00	6.89	6.94
2223	NYSE	CCO	Mon, Sep 15, 2014	6.99	6.99	6.88	6.91
2222	NYSE	CCO	Fri, Sep 12, 2014	7.06	7.06	6.93	6.99
2221	NYSE	CCO	Thu, Sep 11, 2014	6.87	7.04	6.87	7.04
2220	NYSE	CCO	Wed, Sep 10, 2014	6.92	7.02	6.87	6.91
2219	NYSE	CCO	Tue, Sep 9, 2014	7.05	7.06	6.96	7.00
2218	NYSE	CCO	Mon, Sep 8, 2014	7.08	7.09	7.02	7.04
2217	NYSE	CCO	Fri, Sep 5, 2014	7.00	7.12	7.00	7.11
2216	NYSE	CCO	Thu, Sep 4, 2014	6.97	7.10	6.90	7.03
2215	NYSE	CCO	Wed, Sep 3, 2014	6.97	7.00	6.93	6.97
2214	NYSE	CCO	Tue, Sep 2, 2014	6.97	6.98	6.85	6.92
2213	NYSE	CCO	Fri, Aug 29, 2014	6.84	6.99	6.76	6.94
2212	NYSE	CCO	Thu, Aug 28, 2014	6.96	6.99	6.93	6.97
2211	NYSE	CCO	Wed, Aug 27, 2014	6.93	7.01	6.83	6.98
2210	NYSE	CCO	Tue, Aug 26, 2014	6.93	7.01	6.92	6.96
2209	NYSE	CCO	Mon, Aug 25, 2014	7.01	7.04	6.97	6.99
2208	NYSE	CCO	Fri, Aug 22, 2014	7.09	7.22	6.99	7.01
2207	NYSE	CCO	Thu, Aug 21, 2014	7.02	7.08	6.94	7.07
2206	NYSE	CCO	Wed, Aug 20, 2014	7.00	7.04	6.92	7.00
2205	NYSE	CCO	Tue, Aug 19, 2014	7.15	7.20	7.00	7.03
2204	NYSE	CCO	Mon, Aug 18, 2014	7.09	7.18	7.08	7.14
2203	NYSE	CCO	Fri, Aug 15, 2014	7.13	7.15	6.93	7.07
2202	NYSE	CCO	Thu, Aug 14, 2014	7.02	7.10	7.02	7.04
2201	NYSE	CCO	Wed, Aug 13, 2014	7.17	7.33	7.02	7.02
2200	NYSE	CCO	Tue, Aug 12, 2014	7.01	7.16	6.99	7.09
2199	NYSE	CCO	Mon, Aug 11, 2014	7.56	7.58	7.49	7.53
2198	NYSE	CCO	Fri, Aug 8, 2014	7.62	7.70	7.53	7.55
2197	NYSE	CCO	Thu, Aug 7, 2014	7.59	7.64	7.49	7.55
2196	NYSE	CCO	Wed, Aug 6, 2014	7.50	7.62	7.49	7.53
2195	NYSE	CCO	Tue, Aug 5, 2014	7.61	7.65	7.56	7.59
2194	NYSE	CCO	Mon, Aug 4, 2014	7.74	7.78	7.58	7.67
2193	NYSE	CCO	Fri, Aug 1, 2014	7.55	7.67	7.54	7.60
2192	NYSE	CCO	Thu, Jul 31, 2014	7.53	7.66	7.53	7.55
2191	NYSE	CCO	Wed, Jul 30, 2014	7.76	7.78	7.59	7.60
2190	NYSE	CCO	Tue, Jul 29, 2014	7.78	7.81	7.73	7.73
2189	NYSE	CCO	Mon, Jul 28, 2014	7.75	7.89	7.73	7.76
2188	NYSE	CCO	Fri, Jul 25, 2014	7.70	7.75	7.67	7.74
2187	NYSE	CCO	Thu, Jul 24, 2014	7.75	7.77	7.68	7.69
2186	NYSE	CCO	Wed, Jul 23, 2014	7.80	7.97	7.70	7.74
2185	NYSE	CCO	Tue, Jul 22, 2014	7.80	7.81	7.62	7.68
2184	NYSE	CCO	Mon, Jul 21, 2014	7.84	7.86	7.75	7.77
2183	NYSE	CCO	Fri, Jul 18, 2014	7.79	7.90	7.79	7.85
2182	NYSE	CCO	Thu, Jul 17, 2014	7.78	7.89	7.76	7.78
2181	NYSE	CCO	Wed, Jul 16, 2014	7.84	7.89	7.79	7.81
2180	NYSE	CCO	Tue, Jul 15, 2014	7.87	7.90	7.77	7.81
2179	NYSE	CCO	Mon, Jul 14, 2014	7.86	7.92	7.83	7.83
2178	NYSE	CCO	Fri, Jul 11, 2014	7.74	7.82	7.69	7.80
2177	NYSE	CCO	Thu, Jul 10, 2014	7.84	7.95	7.71	7.75
2176	NYSE	CCO	Wed, Jul 9, 2014	7.94	7.99	7.83	7.99
2175	NYSE	CCO	Tue, Jul 8, 2014	8.13	8.13	7.85	7.91
2174	NYSE	CCO	Mon, Jul 7, 2014	8.15	8.22	8.13	8.13
2173	NYSE	CCO	Thu, Jul 3, 2014	8.21	8.25	8.02	8.17
2172	NYSE	CCO	Wed, Jul 2, 2014	8.21	8.25	8.15	8.21
2171	NYSE	CCO	Tue, Jul 1, 2014	8.14	8.31	8.14	8.23
2170	NYSE	CCO	Mon, Jun 30, 2014	8.25	8.25	8.14	8.18
2169	NYSE	CCO	Fri, Jun 27, 2014	8.17	8.42	8.10	8.29
2168	NYSE	CCO	Thu, Jun 26, 2014	8.17	8.21	8.12	8.20
2167	NYSE	CCO	Wed, Jun 25, 2014	8.15	8.23	8.12	8.20
2166	NYSE	CCO	Tue, Jun 24, 2014	8.29	8.30	8.12	8.14
2165	NYSE	CCO	Mon, Jun 23, 2014	8.27	8.30	8.20	8.29
2164	NYSE	CCO	Fri, Jun 20, 2014	8.30	8.34	8.23	8.25
2163	NYSE	CCO	Thu, Jun 19, 2014	8.30	8.33	8.26	8.30
2162	NYSE	CCO	Wed, Jun 18, 2014	8.20	8.32	8.14	8.30
2161	NYSE	CCO	Tue, Jun 17, 2014	8.14	8.23	8.06	8.20
2160	NYSE	CCO	Mon, Jun 16, 2014	8.15	8.18	8.02	8.14
2159	NYSE	CCO	Fri, Jun 13, 2014	8.15	8.19	8.07	8.14
2158	NYSE	CCO	Thu, Jun 12, 2014	8.22	8.36	8.05	8.11
2157	NYSE	CCO	Wed, Jun 11, 2014	8.33	8.33	8.21	8.25
2156	NYSE	CCO	Tue, Jun 10, 2014	8.35	8.39	8.29	8.34
2155	NYSE	CCO	Mon, Jun 9, 2014	8.28	8.50	8.26	8.38
2154	NYSE	CCO	Fri, Jun 6, 2014	8.20	8.30	8.15	8.26
2153	NYSE	CCO	Thu, Jun 5, 2014	7.95	8.18	7.90	8.16
2152	NYSE	CCO	Wed, Jun 4, 2014	8.05	8.09	7.89	7.93
2151	NYSE	CCO	Tue, Jun 3, 2014	8.01	8.09	7.91	8.06
2150	NYSE	CCO	Mon, Jun 2, 2014	8.13	8.17	7.99	8.02
2149	NYSE	CCO	Fri, May 30, 2014	8.13	8.18	8.10	8.16
2148	NYSE	CCO	Thu, May 29, 2014	8.20	8.22	8.10	8.15
2147	NYSE	CCO	Wed, May 28, 2014	8.05	8.21	7.95	8.16
2146	NYSE	CCO	Tue, May 27, 2014	8.00	8.10	8.00	8.07
2145	NYSE	CCO	Fri, May 23, 2014	7.97	8.01	7.95	7.98
2144	NYSE	CCO	Thu, May 22, 2014	7.91	8.00	7.88	7.93
2143	NYSE	CCO	Wed, May 21, 2014	8.01	8.06	7.89	7.90
2142	NYSE	CCO	Tue, May 20, 2014	8.09	8.12	7.90	7.94
2141	NYSE	CCO	Mon, May 19, 2014	8.04	8.16	8.04	8.10
2140	NYSE	CCO	Fri, May 16, 2014	8.06	8.08	7.94	8.07
2139	NYSE	CCO	Thu, May 15, 2014	8.09	8.34	7.98	8.03
2138	NYSE	CCO	Wed, May 14, 2014	8.31	8.48	8.04	8.09
2137	NYSE	CCO	Tue, May 13, 2014	8.39	8.46	8.27	8.30
2136	NYSE	CCO	Mon, May 12, 2014	8.19	8.44	8.09	8.40
2135	NYSE	CCO	Fri, May 9, 2014	7.95	8.14	7.92	8.14
2134	NYSE	CCO	Thu, May 8, 2014	7.93	8.16	7.93	7.98
2133	NYSE	CCO	Wed, May 7, 2014	8.06	8.13	7.90	7.99
2132	NYSE	CCO	Tue, May 6, 2014	8.04	8.22	8.04	8.06
2131	NYSE	CCO	Mon, May 5, 2014	7.98	8.10	7.97	8.08
2130	NYSE	CCO	Fri, May 2, 2014	7.88	8.05	7.88	8.05
2129	NYSE	CCO	Thu, May 1, 2014	8.02	8.04	7.88	7.90
2128	NYSE	CCO	Wed, Apr 30, 2014	7.98	8.08	7.94	8.02
2127	NYSE	CCO	Tue, Apr 29, 2014	8.09	8.14	7.97	8.02
2126	NYSE	CCO	Mon, Apr 28, 2014	8.17	8.33	8.03	8.04
2125	NYSE	CCO	Fri, Apr 25, 2014	8.02	8.20	7.93	8.12
2124	NYSE	CCO	Thu, Apr 24, 2014	8.64	8.87	7.90	8.10
2123	NYSE	CCO	Wed, Apr 23, 2014	8.72	8.88	8.64	8.67
2122	NYSE	CCO	Tue, Apr 22, 2014	8.65	8.78	8.60	8.73
2121	NYSE	CCO	Mon, Apr 21, 2014	8.65	8.74	8.52	8.63
2120	NYSE	CCO	Thu, Apr 17, 2014	8.74	8.76	8.60	8.63
2119	NYSE	CCO	Wed, Apr 16, 2014	8.36	8.78	8.30	8.77
2118	NYSE	CCO	Tue, Apr 15, 2014	8.30	8.42	8.17	8.32
2117	NYSE	CCO	Mon, Apr 14, 2014	8.24	8.33	8.13	8.30
2116	NYSE	CCO	Fri, Apr 11, 2014	8.46	8.52	8.17	8.20
2115	NYSE	CCO	Thu, Apr 10, 2014	8.61	8.69	8.43	8.47
2114	NYSE	CCO	Wed, Apr 9, 2014	8.67	8.77	8.58	8.60
2113	NYSE	CCO	Tue, Apr 8, 2014	8.56	8.78	8.55	8.67
2112	NYSE	CCO	Mon, Apr 7, 2014	8.72	8.76	8.49	8.58
2111	NYSE	CCO	Fri, Apr 4, 2014	8.85	8.92	8.72	8.73
2110	NYSE	CCO	Thu, Apr 3, 2014	8.84	8.91	8.66	8.83
2109	NYSE	CCO	Wed, Apr 2, 2014	9.04	9.15	8.80	8.82
2108	NYSE	CCO	Tue, Apr 1, 2014	9.13	9.24	9.04	9.14
2107	NYSE	CCO	Mon, Mar 31, 2014	9.22	9.31	9.09	9.11
2106	NYSE	CCO	Fri, Mar 28, 2014	9.04	9.16	9.00	9.14
2105	NYSE	CCO	Thu, Mar 27, 2014	8.97	9.06	8.88	9.01
2104	NYSE	CCO	Wed, Mar 26, 2014	9.13	9.14	8.95	8.96
2103	NYSE	CCO	Tue, Mar 25, 2014	9.19	9.19	9.01	9.10
2102	NYSE	CCO	Mon, Mar 24, 2014	9.39	9.39	9.06	9.13
2101	NYSE	CCO	Fri, Mar 21, 2014	9.48	9.51	9.26	9.36
2100	NYSE	CCO	Thu, Mar 20, 2014	9.04	9.55	9.04	9.40
2099	NYSE	CCO	Wed, Mar 19, 2014	9.25	9.27	9.07	9.08
2098	NYSE	CCO	Tue, Mar 18, 2014	9.22	9.37	9.18	9.24
2097	NYSE	CCO	Mon, Mar 17, 2014	9.03	9.16	9.02	9.14
2096	NYSE	CCO	Fri, Mar 14, 2014	8.97	9.10	8.97	9.01
2095	NYSE	CCO	Thu, Mar 13, 2014	9.29	9.29	8.87	9.01
2094	NYSE	CCO	Wed, Mar 12, 2014	9.25	9.33	9.16	9.30
2093	NYSE	CCO	Tue, Mar 11, 2014	9.35	9.47	9.24	9.26
2092	NYSE	CCO	Mon, Mar 10, 2014	9.31	9.39	9.22	9.37
2091	NYSE	CCO	Fri, Mar 7, 2014	9.35	9.36	9.24	9.31
2090	NYSE	CCO	Thu, Mar 6, 2014	9.29	9.44	9.21	9.27
2089	NYSE	CCO	Wed, Mar 5, 2014	9.42	9.58	9.29	9.29
2088	NYSE	CCO	Tue, Mar 4, 2014	9.27	9.51	9.24	9.38
2087	NYSE	CCO	Mon, Mar 3, 2014	9.66	9.66	8.90	9.25
2086	NYSE	CCO	Fri, Feb 28, 2014	10.00	10.16	9.96	10.05
2085	NYSE	CCO	Thu, Feb 27, 2014	9.72	10.03	9.62	10.00
2084	NYSE	CCO	Wed, Feb 26, 2014	9.64	9.78	9.54	9.76
2083	NYSE	CCO	Tue, Feb 25, 2014	9.79	9.83	9.52	9.65
2082	NYSE	CCO	Mon, Feb 24, 2014	9.75	9.93	9.71	9.81
2081	NYSE	CCO	Fri, Feb 21, 2014	9.92	9.93	9.73	9.75
2080	NYSE	CCO	Thu, Feb 20, 2014	9.91	10.07	9.83	9.88
2079	NYSE	CCO	Wed, Feb 19, 2014	10.07	10.14	9.81	9.88
2078	NYSE	CCO	Tue, Feb 18, 2014	9.97	10.15	9.97	10.12
2077	NYSE	CCO	Fri, Feb 14, 2014	9.87	10.09	9.85	10.01
2076	NYSE	CCO	Thu, Feb 13, 2014	9.73	9.94	9.73	9.91
2075	NYSE	CCO	Wed, Feb 12, 2014	9.64	9.79	9.59	9.77
2074	NYSE	CCO	Tue, Feb 11, 2014	9.54	9.63	9.43	9.61
2073	NYSE	CCO	Mon, Feb 10, 2014	9.45	9.51	9.32	9.51
2072	NYSE	CCO	Fri, Feb 7, 2014	9.39	9.50	9.32	9.42
2071	NYSE	CCO	Thu, Feb 6, 2014	9.16	9.40	9.13	9.37
2070	NYSE	CCO	Wed, Feb 5, 2014	9.02	9.14	8.95	9.12
2069	NYSE	CCO	Tue, Feb 4, 2014	8.95	9.10	8.95	9.03
2068	NYSE	CCO	Mon, Feb 3, 2014	9.45	9.45	8.86	8.89
2067	NYSE	CCO	Fri, Jan 31, 2014	9.42	9.49	9.32	9.45
2066	NYSE	CCO	Thu, Jan 30, 2014	9.41	9.55	9.37	9.52
2065	NYSE	CCO	Wed, Jan 29, 2014	9.46	9.90	9.25	9.34
2064	NYSE	CCO	Tue, Jan 28, 2014	9.29	9.38	9.20	9.27
2063	NYSE	CCO	Mon, Jan 27, 2014	9.60	9.60	9.19	9.26
2062	NYSE	CCO	Fri, Jan 24, 2014	9.88	9.89	9.52	9.55
2061	NYSE	CCO	Thu, Jan 23, 2014	9.95	9.98	9.76	9.92
2060	NYSE	CCO	Wed, Jan 22, 2014	9.97	10.00	9.89	10.00
2059	NYSE	CCO	Tue, Jan 21, 2014	10.03	10.10	9.90	9.97
2058	NYSE	CCO	Fri, Jan 17, 2014	9.97	10.03	9.88	9.98
2057	NYSE	CCO	Thu, Jan 16, 2014	9.96	10.01	9.84	10.01
2056	NYSE	CCO	Wed, Jan 15, 2014	10.05	10.13	9.95	10.00
2055	NYSE	CCO	Tue, Jan 14, 2014	9.93	10.04	9.85	10.00
2054	NYSE	CCO	Mon, Jan 13, 2014	9.96	10.11	9.77	9.94
2053	NYSE	CCO	Fri, Jan 10, 2014	9.80	10.00	9.74	9.90
2052	NYSE	CCO	Thu, Jan 9, 2014	9.88	10.05	9.71	9.85
2051	NYSE	CCO	Wed, Jan 8, 2014	9.89	10.01	9.85	9.91
2050	NYSE	CCO	Tue, Jan 7, 2014	10.18	10.26	9.92	9.92
2049	NYSE	CCO	Mon, Jan 6, 2014	10.35	10.38	10.15	10.15
2048	NYSE	CCO	Fri, Jan 3, 2014	10.21	10.59	10.16	10.35
2047	NYSE	CCO	Thu, Jan 2, 2014	10.15	10.21	9.89	10.15
2046	NYSE	CCO	Tue, Dec 31, 2013	10.01	10.18	10.01	10.14
2045	NYSE	CCO	Mon, Dec 30, 2013	10.00	10.04	9.91	9.96
2044	NYSE	CCO	Fri, Dec 27, 2013	10.19	10.23	9.99	10.03
2043	NYSE	CCO	Thu, Dec 26, 2013	10.02	10.16	9.95	10.15
2042	NYSE	CCO	Tue, Dec 24, 2013	9.97	10.09	9.95	10.05
2041	NYSE	CCO	Mon, Dec 23, 2013	10.00	10.06	9.94	10.00
2040	NYSE	CCO	Fri, Dec 20, 2013	9.72	9.98	9.68	9.98
2039	NYSE	CCO	Thu, Dec 19, 2013	9.88	10.08	9.69	9.74
2038	NYSE	CCO	Wed, Dec 18, 2013	9.77	9.93	9.68	9.89
2037	NYSE	CCO	Tue, Dec 17, 2013	9.58	9.78	9.50	9.75
2036	NYSE	CCO	Mon, Dec 16, 2013	9.57	9.65	9.34	9.56
2035	NYSE	CCO	Fri, Dec 13, 2013	9.32	9.57	9.32	9.52
2034	NYSE	CCO	Thu, Dec 12, 2013	9.51	9.58	9.33	9.34
2033	NYSE	CCO	Wed, Dec 11, 2013	9.50	9.87	9.45	9.47
2032	NYSE	CCO	Tue, Dec 10, 2013	9.38	9.48	9.33	9.47
2031	NYSE	CCO	Mon, Dec 9, 2013	9.13	9.44	9.09	9.44
2030	NYSE	CCO	Fri, Dec 6, 2013	9.04	9.19	8.80	9.12
2029	NYSE	CCO	Thu, Dec 5, 2013	9.30	9.39	8.95	9.02
2028	NYSE	CCO	Wed, Dec 4, 2013	9.80	9.91	9.14	9.81
2027	NYSE	CCO	Tue, Dec 3, 2013	10.01	10.69	9.91	10.03
2026	NYSE	CCO	Mon, Dec 2, 2013	9.03	10.54	9.03	10.20
2025	NYSE	CCO	Fri, Nov 29, 2013	8.94	9.04	8.62	8.85
2024	NYSE	CCO	Wed, Nov 27, 2013	8.88	8.94	8.80	8.90
2023	NYSE	CCO	Tue, Nov 26, 2013	8.77	9.02	8.73	8.85
2022	NYSE	CCO	Mon, Nov 25, 2013	8.94	8.98	8.68	8.79
2021	NYSE	CCO	Fri, Nov 22, 2013	8.97	9.00	8.84	8.94
2020	NYSE	CCO	Thu, Nov 21, 2013	9.15	9.15	8.90	8.97
2019	NYSE	CCO	Wed, Nov 20, 2013	9.00	9.12	8.96	9.12
2018	NYSE	CCO	Tue, Nov 19, 2013	8.92	9.07	8.86	8.99
2017	NYSE	CCO	Mon, Nov 18, 2013	8.58	8.99	8.54	8.95
2016	NYSE	CCO	Fri, Nov 15, 2013	8.63	8.81	8.50	8.59
2015	NYSE	CCO	Thu, Nov 14, 2013	8.76	8.78	8.59	8.64
2014	NYSE	CCO	Wed, Nov 13, 2013	8.89	9.03	8.89	8.94
2013	NYSE	CCO	Tue, Nov 12, 2013	8.59	9.02	8.59	8.92
2012	NYSE	CCO	Mon, Nov 11, 2013	9.20	9.31	9.02	9.18
2011	NYSE	CCO	Fri, Nov 8, 2013	8.93	9.39	8.87	9.23
2010	NYSE	CCO	Thu, Nov 7, 2013	9.05	9.26	8.57	8.90
2009	NYSE	CCO	Wed, Nov 6, 2013	9.01	9.12	8.94	9.04
2008	NYSE	CCO	Tue, Nov 5, 2013	8.95	9.04	8.90	8.99
2007	NYSE	CCO	Mon, Nov 4, 2013	8.96	9.00	8.82	8.96
2006	NYSE	CCO	Fri, Nov 1, 2013	8.55	8.95	8.51	8.93
2005	NYSE	CCO	Thu, Oct 31, 2013	9.00	9.00	8.43	8.50
2004	NYSE	CCO	Wed, Oct 30, 2013	8.95	9.03	8.86	8.99
2003	NYSE	CCO	Tue, Oct 29, 2013	9.07	9.07	8.91	9.01
2002	NYSE	CCO	Mon, Oct 28, 2013	9.14	9.14	8.99	9.06
2001	NYSE	CCO	Fri, Oct 25, 2013	9.09	9.16	9.03	9.16
2000	NYSE	CCO	Thu, Oct 24, 2013	9.20	9.20	9.03	9.07
1999	NYSE	CCO	Wed, Oct 23, 2013	9.22	9.22	9.09	9.16
1998	NYSE	CCO	Tue, Oct 22, 2013	9.23	9.24	9.16	9.23
1997	NYSE	CCO	Mon, Oct 21, 2013	8.93	9.22	8.93	9.20
1996	NYSE	CCO	Fri, Oct 18, 2013	9.32	9.37	9.20	9.23
1995	NYSE	CCO	Thu, Oct 17, 2013	9.20	9.30	9.15	9.30
1994	NYSE	CCO	Wed, Oct 16, 2013	9.28	9.28	9.17	9.26
1993	NYSE	CCO	Tue, Oct 15, 2013	9.32	9.32	9.18	9.23
1992	NYSE	CCO	Mon, Oct 14, 2013	9.07	9.30	9.07	9.29
1991	NYSE	CCO	Fri, Oct 11, 2013	9.07	9.18	9.07	9.14
1990	NYSE	CCO	Thu, Oct 10, 2013	9.03	9.18	8.98	9.11
1989	NYSE	CCO	Wed, Oct 9, 2013	8.94	8.98	8.73	8.91
1988	NYSE	CCO	Tue, Oct 8, 2013	9.10	9.17	8.93	8.94
1987	NYSE	CCO	Mon, Oct 7, 2013	9.14	9.26	9.05	9.13
1986	NYSE	CCO	Fri, Oct 4, 2013	9.08	9.36	9.07	9.22
1985	NYSE	CCO	Thu, Oct 3, 2013	9.39	9.40	8.99	9.08
1984	NYSE	CCO	Wed, Oct 2, 2013	8.60	9.53	8.55	9.39
1983	NYSE	CCO	Tue, Oct 1, 2013	8.21	8.43	8.20	8.43
1982	NYSE	CCO	Mon, Sep 30, 2013	8.02	8.21	7.97	8.20
1981	NYSE	CCO	Fri, Sep 27, 2013	8.01	8.10	7.99	8.05
1980	NYSE	CCO	Thu, Sep 26, 2013	8.05	8.13	8.00	8.05
1979	NYSE	CCO	Wed, Sep 25, 2013	7.95	8.10	7.95	8.06
1978	NYSE	CCO	Tue, Sep 24, 2013	8.03	8.03	7.95	8.00
1977	NYSE	CCO	Mon, Sep 23, 2013	8.02	8.05	7.86	8.02
1976	NYSE	CCO	Fri, Sep 20, 2013	7.96	8.07	7.94	8.02
1975	NYSE	CCO	Thu, Sep 19, 2013	7.77	8.00	7.76	7.98
1974	NYSE	CCO	Wed, Sep 18, 2013	7.73	7.81	7.64	7.77
1973	NYSE	CCO	Tue, Sep 17, 2013	7.69	7.71	7.62	7.71
1972	NYSE	CCO	Mon, Sep 16, 2013	7.81	7.81	7.70	7.71
1971	NYSE	CCO	Fri, Sep 13, 2013	7.88	7.88	7.73	7.75
1970	NYSE	CCO	Thu, Sep 12, 2013	7.97	7.97	7.86	7.90
1969	NYSE	CCO	Wed, Sep 11, 2013	7.99	8.03	7.93	7.96
1968	NYSE	CCO	Tue, Sep 10, 2013	8.05	8.11	7.82	8.02
1967	NYSE	CCO	Mon, Sep 9, 2013	7.95	8.06	7.94	8.00
1966	NYSE	CCO	Fri, Sep 6, 2013	7.80	8.01	7.80	8.00
1965	NYSE	CCO	Thu, Sep 5, 2013	7.63	7.80	7.56	7.78
1964	NYSE	CCO	Wed, Sep 4, 2013	7.59	7.70	7.59	7.61
1963	NYSE	CCO	Tue, Sep 3, 2013	7.64	7.67	7.54	7.61
1962	NYSE	CCO	Fri, Aug 30, 2013	7.58	7.62	7.52	7.56
1961	NYSE	CCO	Thu, Aug 29, 2013	7.52	7.62	7.52	7.61
1960	NYSE	CCO	Wed, Aug 28, 2013	7.44	7.56	7.44	7.55
1959	NYSE	CCO	Tue, Aug 27, 2013	7.60	7.60	7.37	7.44
1958	NYSE	CCO	Mon, Aug 26, 2013	7.95	8.00	7.59	7.60
1957	NYSE	CCO	Fri, Aug 23, 2013	7.75	7.91	7.73	7.90
1956	NYSE	CCO	Thu, Aug 22, 2013	7.71	7.85	7.61	7.72
1955	NYSE	CCO	Wed, Aug 21, 2013	7.79	7.81	7.64	7.66
1954	NYSE	CCO	Tue, Aug 20, 2013	7.51	7.79	7.51	7.79
1953	NYSE	CCO	Mon, Aug 19, 2013	7.64	7.70	7.50	7.53
1952	NYSE	CCO	Fri, Aug 16, 2013	7.65	7.70	7.61	7.68
1951	NYSE	CCO	Thu, Aug 15, 2013	7.57	7.63	7.51	7.63
1950	NYSE	CCO	Wed, Aug 14, 2013	7.59	7.66	7.50	7.58
1949	NYSE	CCO	Tue, Aug 13, 2013	7.50	7.66	7.50	7.58
1948	NYSE	CCO	Mon, Aug 12, 2013	7.31	7.56	7.31	7.55
1947	NYSE	CCO	Fri, Aug 9, 2013	7.46	7.50	7.14	7.36
1946	NYSE	CCO	Thu, Aug 8, 2013	7.63	7.74	7.38	7.45
1945	NYSE	CCO	Wed, Aug 7, 2013	7.54	7.60	7.48	7.59
1944	NYSE	CCO	Tue, Aug 6, 2013	7.51	7.61	7.49	7.55
1943	NYSE	CCO	Mon, Aug 5, 2013	7.63	7.63	7.46	7.56
1942	NYSE	CCO	Fri, Aug 2, 2013	7.44	7.51	7.41	7.44
1941	NYSE	CCO	Thu, Aug 1, 2013	7.44	7.54	7.44	7.49
1940	NYSE	CCO	Wed, Jul 31, 2013	7.37	7.43	7.32	7.42
1939	NYSE	CCO	Tue, Jul 30, 2013	7.37	7.43	7.33	7.39
1938	NYSE	CCO	Mon, Jul 29, 2013	7.50	7.50	7.33	7.36
1937	NYSE	CCO	Fri, Jul 26, 2013	7.51	7.58	7.46	7.52
1936	NYSE	CCO	Thu, Jul 25, 2013	7.57	7.69	7.56	7.56
1935	NYSE	CCO	Wed, Jul 24, 2013	7.75	7.78	7.62	7.64
1934	NYSE	CCO	Tue, Jul 23, 2013	7.74	7.79	7.67	7.69
1933	NYSE	CCO	Mon, Jul 22, 2013	7.81	7.92	7.70	7.74
1932	NYSE	CCO	Fri, Jul 19, 2013	7.57	7.60	7.52	7.59
1931	NYSE	CCO	Thu, Jul 18, 2013	7.58	7.65	7.57	7.58
1930	NYSE	CCO	Wed, Jul 17, 2013	7.58	7.66	7.54	7.58
1929	NYSE	CCO	Tue, Jul 16, 2013	7.67	7.67	7.55	7.55
1928	NYSE	CCO	Mon, Jul 15, 2013	7.65	7.75	7.51	7.63
1927	NYSE	CCO	Fri, Jul 12, 2013	7.77	7.82	7.59	7.65
1926	NYSE	CCO	Thu, Jul 11, 2013	7.65	7.85	7.62	7.80
1925	NYSE	CCO	Wed, Jul 10, 2013	7.53	7.67	7.48	7.58
1924	NYSE	CCO	Tue, Jul 9, 2013	7.53	7.53	7.41	7.52
1923	NYSE	CCO	Mon, Jul 8, 2013	7.54	7.60	7.43	7.48
1922	NYSE	CCO	Fri, Jul 5, 2013	7.36	7.49	7.25	7.49
1921	NYSE	CCO	Wed, Jul 3, 2013	7.45	7.45	7.34	7.35
1920	NYSE	CCO	Tue, Jul 2, 2013	7.47	7.47	7.37	7.44
1919	NYSE	CCO	Mon, Jul 1, 2013	7.51	7.55	7.42	7.44
1918	NYSE	CCO	Fri, Jun 28, 2013	7.51	7.59	7.43	7.46
1917	NYSE	CCO	Thu, Jun 27, 2013	7.46	7.57	7.43	7.51
1916	NYSE	CCO	Wed, Jun 26, 2013	7.43	7.48	7.38	7.44
1915	NYSE	CCO	Tue, Jun 25, 2013	7.42	7.49	7.37	7.38
1914	NYSE	CCO	Mon, Jun 24, 2013	7.33	7.39	7.26	7.38
1913	NYSE	CCO	Fri, Jun 21, 2013	7.41	7.44	7.33	7.40
1912	NYSE	CCO	Thu, Jun 20, 2013	7.38	7.46	7.31	7.41
1911	NYSE	CCO	Wed, Jun 19, 2013	7.56	7.59	7.44	7.45
1910	NYSE	CCO	Tue, Jun 18, 2013	7.46	7.69	7.44	7.59
1909	NYSE	CCO	Mon, Jun 17, 2013	7.39	7.48	7.35	7.42
1908	NYSE	CCO	Fri, Jun 14, 2013	7.41	7.43	7.32	7.37
1907	NYSE	CCO	Thu, Jun 13, 2013	7.32	7.47	7.29	7.46
1906	NYSE	CCO	Wed, Jun 12, 2013	7.31	7.37	7.28	7.30
1905	NYSE	CCO	Tue, Jun 11, 2013	7.28	7.35	7.19	7.32
1904	NYSE	CCO	Mon, Jun 10, 2013	7.71	7.79	7.30	7.35
1903	NYSE	CCO	Fri, Jun 7, 2013	7.90	7.90	7.57	7.77
1902	NYSE	CCO	Thu, Jun 6, 2013	7.98	8.07	7.72	7.98
1901	NYSE	CCO	Wed, Jun 5, 2013	8.41	8.41	8.01	8.04
1900	NYSE	CCO	Tue, Jun 4, 2013	8.46	8.50	8.35	8.40
1899	NYSE	CCO	Mon, Jun 3, 2013	8.51	8.67	8.47	8.51
1898	NYSE	CCO	Fri, May 31, 2013	8.46	8.63	8.41	8.57
1897	NYSE	CCO	Thu, May 30, 2013	8.57	8.63	8.47	8.49
1896	NYSE	CCO	Wed, May 29, 2013	8.54	8.57	8.43	8.49
1895	NYSE	CCO	Tue, May 28, 2013	8.47	8.72	8.47	8.59
1894	NYSE	CCO	Fri, May 24, 2013	8.37	8.47	8.33	8.45
1893	NYSE	CCO	Thu, May 23, 2013	8.45	8.53	8.36	8.44
1892	NYSE	CCO	Wed, May 22, 2013	8.44	8.75	8.37	8.57
1891	NYSE	CCO	Tue, May 21, 2013	8.37	8.45	8.34	8.44
1890	NYSE	CCO	Mon, May 20, 2013	8.21	8.36	8.15	8.33
1889	NYSE	CCO	Fri, May 17, 2013	8.11	8.24	8.05	8.18
1888	NYSE	CCO	Thu, May 16, 2013	8.03	8.15	8.00	8.08
1887	NYSE	CCO	Wed, May 15, 2013	8.11	8.11	7.98	8.07
1886	NYSE	CCO	Tue, May 14, 2013	7.90	8.44	7.89	8.08
1885	NYSE	CCO	Mon, May 13, 2013	7.86	7.97	7.80	7.83
1884	NYSE	CCO	Fri, May 10, 2013	7.62	7.82	7.61	7.81
1883	NYSE	CCO	Thu, May 9, 2013	7.61	7.66	7.55	7.60
1882	NYSE	CCO	Wed, May 8, 2013	7.19	7.80	7.15	7.59
1881	NYSE	CCO	Tue, May 7, 2013	7.26	7.29	7.17	7.24
1880	NYSE	CCO	Mon, May 6, 2013	7.22	7.29	7.15	7.27
1879	NYSE	CCO	Fri, May 3, 2013	7.36	7.50	7.17	7.20
1878	NYSE	CCO	Thu, May 2, 2013	7.22	7.33	7.19	7.29
1877	NYSE	CCO	Wed, May 1, 2013	7.16	7.25	7.10	7.20
1876	NYSE	CCO	Tue, Apr 30, 2013	7.27	7.27	7.17	7.23
1875	NYSE	CCO	Mon, Apr 29, 2013	7.35	7.39	7.23	7.24
1874	NYSE	CCO	Fri, Apr 26, 2013	7.39	7.42	7.30	7.30
1873	NYSE	CCO	Thu, Apr 25, 2013	7.32	7.39	7.29	7.34
1872	NYSE	CCO	Wed, Apr 24, 2013	7.23	7.33	7.23	7.28
1871	NYSE	CCO	Tue, Apr 23, 2013	7.23	7.35	7.21	7.24
1870	NYSE	CCO	Mon, Apr 22, 2013	7.21	7.24	7.02	7.18
1869	NYSE	CCO	Fri, Apr 19, 2013	7.14	7.21	7.08	7.18
1868	NYSE	CCO	Thu, Apr 18, 2013	7.22	7.22	7.10	7.10
1867	NYSE	CCO	Wed, Apr 17, 2013	7.27	7.31	7.14	7.18
1866	NYSE	CCO	Tue, Apr 16, 2013	7.42	7.43	7.28	7.33
1865	NYSE	CCO	Mon, Apr 15, 2013	7.54	7.56	7.33	7.35
1864	NYSE	CCO	Fri, Apr 12, 2013	7.43	7.58	7.36	7.56
1863	NYSE	CCO	Thu, Apr 11, 2013	7.44	7.57	7.44	7.52
1862	NYSE	CCO	Wed, Apr 10, 2013	7.68	7.72	7.50	7.53
1861	NYSE	CCO	Tue, Apr 9, 2013	7.66	7.72	7.49	7.65
1860	NYSE	CCO	Mon, Apr 8, 2013	7.43	7.65	7.41	7.61
1859	NYSE	CCO	Fri, Apr 5, 2013	7.38	7.48	7.38	7.46
1858	NYSE	CCO	Thu, Apr 4, 2013	7.53	7.57	7.45	7.46
1857	NYSE	CCO	Wed, Apr 3, 2013	7.44	7.70	7.34	7.55
1856	NYSE	CCO	Tue, Apr 2, 2013	7.35	7.42	7.26	7.41
1855	NYSE	CCO	Mon, Apr 1, 2013	7.47	7.49	7.34	7.37
1854	NYSE	CCO	Thu, Mar 28, 2013	7.52	7.55	7.45	7.49
1853	NYSE	CCO	Wed, Mar 27, 2013	7.61	7.61	7.48	7.52
1852	NYSE	CCO	Tue, Mar 26, 2013	7.59	7.76	7.51	7.66
1851	NYSE	CCO	Mon, Mar 25, 2013	7.52	7.58	7.42	7.56
1850	NYSE	CCO	Fri, Mar 22, 2013	7.71	7.72	7.36	7.49
1849	NYSE	CCO	Thu, Mar 21, 2013	7.66	7.79	7.62	7.67
1848	NYSE	CCO	Wed, Mar 20, 2013	7.81	7.84	7.70	7.72
1847	NYSE	CCO	Tue, Mar 19, 2013	7.76	7.82	7.68	7.74
1846	NYSE	CCO	Mon, Mar 18, 2013	7.73	7.82	7.72	7.76
1845	NYSE	CCO	Fri, Mar 15, 2013	7.74	7.81	7.67	7.81
1844	NYSE	CCO	Thu, Mar 14, 2013	7.80	7.85	7.70	7.74
1843	NYSE	CCO	Wed, Mar 13, 2013	7.77	7.77	7.73	7.76
1842	NYSE	CCO	Tue, Mar 12, 2013	7.79	7.88	7.71	7.75
1841	NYSE	CCO	Mon, Mar 11, 2013	7.72	7.78	7.63	7.75
1840	NYSE	CCO	Fri, Mar 8, 2013	7.68	7.75	7.63	7.69
1839	NYSE	CCO	Thu, Mar 7, 2013	7.68	7.72	7.61	7.63
1838	NYSE	CCO	Wed, Mar 6, 2013	7.63	7.69	7.51	7.64
1837	NYSE	CCO	Tue, Mar 5, 2013	7.52	7.76	7.52	7.65
1836	NYSE	CCO	Mon, Mar 4, 2013	7.53	7.64	7.53	7.61
1835	NYSE	CCO	Fri, Mar 1, 2013	7.55	7.58	7.41	7.53
1834	NYSE	CCO	Thu, Feb 28, 2013	7.60	7.68	7.55	7.60
1833	NYSE	CCO	Wed, Feb 27, 2013	7.36	7.56	7.36	7.55
1832	NYSE	CCO	Tue, Feb 26, 2013	7.39	7.46	7.35	7.39
1831	NYSE	CCO	Mon, Feb 25, 2013	7.49	7.52	7.35	7.39
1830	NYSE	CCO	Fri, Feb 22, 2013	7.62	7.67	7.38	7.49
1829	NYSE	CCO	Thu, Feb 21, 2013	7.54	7.64	7.46	7.62
1828	NYSE	CCO	Wed, Feb 20, 2013	7.85	7.85	7.44	7.55
1827	NYSE	CCO	Tue, Feb 19, 2013	7.63	7.68	7.51	7.60
1826	NYSE	CCO	Fri, Feb 15, 2013	7.60	7.63	7.53	7.60
1825	NYSE	CCO	Thu, Feb 14, 2013	7.57	7.61	7.47	7.58
1824	NYSE	CCO	Wed, Feb 13, 2013	7.57	7.58	7.47	7.57
1823	NYSE	CCO	Tue, Feb 12, 2013	7.53	7.58	7.51	7.53
1822	NYSE	CCO	Mon, Feb 11, 2013	7.52	7.55	7.37	7.55
1821	NYSE	CCO	Fri, Feb 8, 2013	7.50	7.59	7.49	7.54
1820	NYSE	CCO	Thu, Feb 7, 2013	7.53	7.55	7.48	7.52
1819	NYSE	CCO	Wed, Feb 6, 2013	7.52	7.56	7.49	7.51
1818	NYSE	CCO	Tue, Feb 5, 2013	7.50	7.57	7.45	7.51
1817	NYSE	CCO	Mon, Feb 4, 2013	7.40	7.55	7.40	7.45
1816	NYSE	CCO	Fri, Feb 1, 2013	7.57	7.61	7.45	7.50
1815	NYSE	CCO	Thu, Jan 31, 2013	7.45	7.59	7.35	7.50
1814	NYSE	CCO	Wed, Jan 30, 2013	7.61	7.61	7.40	7.44
1813	NYSE	CCO	Tue, Jan 29, 2013	7.59	7.61	7.51	7.57
1812	NYSE	CCO	Mon, Jan 28, 2013	7.60	7.65	7.52	7.57
1811	NYSE	CCO	Fri, Jan 25, 2013	7.57	7.60	7.44	7.58
1810	NYSE	CCO	Thu, Jan 24, 2013	7.64	7.71	7.39	7.52
1809	NYSE	CCO	Wed, Jan 23, 2013	7.76	7.80	7.63	7.66
1808	NYSE	CCO	Tue, Jan 22, 2013	7.53	7.82	7.53	7.80
1807	NYSE	CCO	Fri, Jan 18, 2013	7.54	7.66	7.42	7.54
1806	NYSE	CCO	Thu, Jan 17, 2013	7.18	7.63	7.18	7.54
1805	NYSE	CCO	Wed, Jan 16, 2013	7.00	7.12	6.91	7.06
1804	NYSE	CCO	Tue, Jan 15, 2013	7.18	7.18	6.98	7.01
1803	NYSE	CCO	Mon, Jan 14, 2013	7.08	7.26	7.08	7.20
1802	NYSE	CCO	Fri, Jan 11, 2013	7.35	7.50	7.07	7.09
1801	NYSE	CCO	Thu, Jan 10, 2013	7.49	7.49	7.28	7.37
1800	NYSE	CCO	Wed, Jan 9, 2013	7.18	7.46	7.18	7.40
1799	NYSE	CCO	Tue, Jan 8, 2013	7.44	7.49	7.19	7.20
1798	NYSE	CCO	Mon, Jan 7, 2013	7.06	7.41	7.05	7.40
1797	NYSE	CCO	Fri, Jan 4, 2013	6.99	7.17	6.99	7.05
1796	NYSE	CCO	Thu, Jan 3, 2013	6.85	7.16	6.84	7.12
1795	NYSE	CCO	Wed, Jan 2, 2013	7.15	7.24	6.97	7.03
1794	NYSE	CCO	Mon, Dec 31, 2012	6.89	7.10	6.89	7.02
1793	NYSE	CCO	Fri, Dec 28, 2012	6.86	6.99	6.74	6.96
1792	NYSE	CCO	Thu, Dec 27, 2012	6.81	6.94	6.72	6.87
1791	NYSE	CCO	Wed, Dec 26, 2012	6.99	7.02	6.79	6.82
1790	NYSE	CCO	Mon, Dec 24, 2012	6.99	7.02	6.96	7.01
1789	NYSE	CCO	Fri, Dec 21, 2012	7.11	7.11	6.86	7.02
1788	NYSE	CCO	Thu, Dec 20, 2012	7.13	7.21	7.10	7.21
1787	NYSE	CCO	Wed, Dec 19, 2012	7.11	7.18	6.90	7.10
1786	NYSE	CCO	Tue, Dec 18, 2012	6.91	7.18	6.90	7.15
1785	NYSE	CCO	Mon, Dec 17, 2012	6.93	6.96	6.80	6.84
1784	NYSE	CCO	Fri, Dec 14, 2012	6.80	6.91	6.66	6.85
1783	NYSE	CCO	Thu, Dec 13, 2012	6.86	7.04	6.80	6.85
1782	NYSE	CCO	Wed, Dec 12, 2012	7.05	7.05	6.89	6.90
1781	NYSE	CCO	Tue, Dec 11, 2012	6.90	7.11	6.90	7.01
1780	NYSE	CCO	Mon, Dec 10, 2012	6.86	6.93	6.74	6.90
1779	NYSE	CCO	Fri, Dec 7, 2012	6.57	6.85	6.52	6.83
1778	NYSE	CCO	Thu, Dec 6, 2012	6.46	6.58	6.39	6.50
1777	NYSE	CCO	Wed, Dec 5, 2012	6.47	6.54	6.38	6.50
1776	NYSE	CCO	Tue, Dec 4, 2012	6.36	6.48	6.33	6.48
1775	NYSE	CCO	Mon, Dec 3, 2012	6.51	6.54	6.36	6.37
1774	NYSE	CCO	Fri, Nov 30, 2012	6.62	6.62	6.45	6.50
1773	NYSE	CCO	Thu, Nov 29, 2012	6.51	6.67	6.51	6.59
1772	NYSE	CCO	Wed, Nov 28, 2012	6.46	6.55	6.44	6.53
1771	NYSE	CCO	Tue, Nov 27, 2012	6.49	6.64	6.44	6.51
1770	NYSE	CCO	Mon, Nov 26, 2012	6.56	6.66	6.50	6.55
1769	NYSE	CCO	Fri, Nov 23, 2012	6.46	6.58	6.45	6.56
1768	NYSE	CCO	Wed, Nov 21, 2012	6.51	6.58	6.45	6.50
1767	NYSE	CCO	Tue, Nov 20, 2012	6.54	6.62	6.40	6.54
1766	NYSE	CCO	Mon, Nov 19, 2012	6.59	6.70	6.55	6.57
1765	NYSE	CCO	Fri, Nov 16, 2012	6.50	6.55	6.47	6.52
1764	NYSE	CCO	Thu, Nov 15, 2012	6.72	6.77	6.50	6.54
1763	NYSE	CCO	Wed, Nov 14, 2012	6.74	6.75	6.67	6.74
1762	NYSE	CCO	Tue, Nov 13, 2012	6.76	6.78	6.68	6.73
1761	NYSE	CCO	Mon, Nov 12, 2012	6.77	6.80	6.65	6.76
1760	NYSE	CCO	Fri, Nov 9, 2012	6.68	6.82	6.64	6.74
1759	NYSE	CCO	Thu, Nov 8, 2012	6.67	6.77	6.64	6.76
1758	NYSE	CCO	Wed, Nov 7, 2012	6.69	6.81	6.62	6.73
1757	NYSE	CCO	Tue, Nov 6, 2012	6.75	6.88	6.66	6.81
1756	NYSE	CCO	Mon, Nov 5, 2012	6.65	6.84	6.61	6.77
1755	NYSE	CCO	Fri, Nov 2, 2012	6.75	6.83	6.31	6.63
1754	NYSE	CCO	Thu, Nov 1, 2012	6.63	6.86	6.59	6.85
1753	NYSE	CCO	Wed, Oct 31, 2012	6.59	6.82	6.52	6.66
1752	NYSE	CCO	Fri, Oct 26, 2012	6.41	6.62	6.31	6.60
1751	NYSE	CCO	Thu, Oct 25, 2012	6.52	6.59	6.32	6.36
1750	NYSE	CCO	Wed, Oct 24, 2012	6.46	6.51	6.38	6.49
1749	NYSE	CCO	Tue, Oct 23, 2012	6.49	6.49	6.20	6.42
1748	NYSE	CCO	Mon, Oct 22, 2012	6.42	6.51	6.35	6.51
1747	NYSE	CCO	Fri, Oct 19, 2012	6.57	6.58	6.40	6.45
1746	NYSE	CCO	Thu, Oct 18, 2012	6.63	6.71	6.52	6.60
1745	NYSE	CCO	Wed, Oct 17, 2012	6.54	6.66	6.46	6.61
1744	NYSE	CCO	Tue, Oct 16, 2012	6.33	6.60	6.31	6.57
1743	NYSE	CCO	Mon, Oct 15, 2012	6.02	6.28	6.00	6.27
1742	NYSE	CCO	Fri, Oct 12, 2012	6.01	6.02	5.87	6.00
1741	NYSE	CCO	Thu, Oct 11, 2012	5.89	6.04	5.77	6.03
1740	NYSE	CCO	Wed, Oct 10, 2012	5.78	5.97	5.69	5.88
1739	NYSE	CCO	Tue, Oct 9, 2012	5.78	5.78	5.65	5.73
1738	NYSE	CCO	Mon, Oct 8, 2012	5.61	5.84	5.61	5.80
1737	NYSE	CCO	Fri, Oct 5, 2012	6.01	6.01	5.66	5.70
1736	NYSE	CCO	Thu, Oct 4, 2012	5.88	6.00	5.82	5.97
1735	NYSE	CCO	Wed, Oct 3, 2012	5.91	5.93	5.73	5.84
1734	NYSE	CCO	Tue, Oct 2, 2012	5.92	5.99	5.76	5.90
1733	NYSE	CCO	Mon, Oct 1, 2012	6.03	6.07	5.67	5.93
1732	NYSE	CCO	Fri, Sep 28, 2012	5.80	6.03	5.67	5.98
1731	NYSE	CCO	Thu, Sep 27, 2012	5.50	5.81	5.47	5.81
1730	NYSE	CCO	Wed, Sep 26, 2012	5.83	5.89	5.45	5.51
1729	NYSE	CCO	Tue, Sep 25, 2012	5.90	6.08	5.84	5.85
1728	NYSE	CCO	Mon, Sep 24, 2012	6.07	6.07	5.80	5.91
1727	NYSE	CCO	Fri, Sep 21, 2012	5.40	6.05	5.40	6.00
1726	NYSE	CCO	Thu, Sep 20, 2012	5.35	5.42	5.29	5.35
1725	NYSE	CCO	Wed, Sep 19, 2012	5.45	5.50	5.32	5.34
1724	NYSE	CCO	Tue, Sep 18, 2012	5.53	5.53	5.41	5.45
1723	NYSE	CCO	Mon, Sep 17, 2012	5.74	5.74	5.48	5.52
1722	NYSE	CCO	Fri, Sep 14, 2012	5.43	5.77	5.43	5.76
1721	NYSE	CCO	Thu, Sep 13, 2012	5.34	5.45	5.31	5.40
1720	NYSE	CCO	Wed, Sep 12, 2012	5.13	5.37	5.12	5.35
1719	NYSE	CCO	Tue, Sep 11, 2012	5.38	5.38	5.09	5.19
1718	NYSE	CCO	Mon, Sep 10, 2012	5.33	5.38	5.31	5.38
1717	NYSE	CCO	Fri, Sep 7, 2012	5.35	5.39	5.24	5.38
1716	NYSE	CCO	Thu, Sep 6, 2012	5.36	5.39	5.17	5.30
1715	NYSE	CCO	Wed, Sep 5, 2012	5.33	5.39	5.23	5.32
1714	NYSE	CCO	Tue, Sep 4, 2012	5.25	5.34	5.09	5.33
1713	NYSE	CCO	Fri, Aug 31, 2012	5.21	5.28	5.18	5.25
1712	NYSE	CCO	Thu, Aug 30, 2012	5.16	5.18	5.07	5.17
1711	NYSE	CCO	Wed, Aug 29, 2012	5.12	5.22	5.10	5.18
1710	NYSE	CCO	Tue, Aug 28, 2012	5.02	5.20	4.93	5.10
1709	NYSE	CCO	Mon, Aug 27, 2012	5.04	5.05	4.90	5.01
1708	NYSE	CCO	Fri, Aug 24, 2012	5.00	5.08	4.97	5.05
1707	NYSE	CCO	Thu, Aug 23, 2012	5.12	5.16	5.00	5.06
1706	NYSE	CCO	Wed, Aug 22, 2012	5.10	5.16	5.02	5.12
1705	NYSE	CCO	Tue, Aug 21, 2012	5.08	5.26	5.08	5.12
1704	NYSE	CCO	Mon, Aug 20, 2012	4.94	5.07	4.89	5.07
1703	NYSE	CCO	Fri, Aug 17, 2012	5.06	5.12	4.90	4.93
1702	NYSE	CCO	Thu, Aug 16, 2012	5.07	5.16	4.97	5.07
1701	NYSE	CCO	Wed, Aug 15, 2012	5.03	5.07	4.96	5.06
1700	NYSE	CCO	Tue, Aug 14, 2012	5.15	5.15	4.94	5.01
1699	NYSE	CCO	Mon, Aug 13, 2012	5.20	5.24	5.02	5.10
1698	NYSE	CCO	Fri, Aug 10, 2012	5.35	5.36	5.13	5.24
1697	NYSE	CCO	Thu, Aug 9, 2012	5.41	5.53	5.30	5.34
1696	NYSE	CCO	Wed, Aug 8, 2012	5.01	5.48	5.01	5.41
1695	NYSE	CCO	Tue, Aug 7, 2012	4.89	5.12	4.89	5.08
1694	NYSE	CCO	Mon, Aug 6, 2012	5.00	5.05	4.86	4.87
1693	NYSE	CCO	Fri, Aug 3, 2012	4.76	5.01	4.67	4.97
1692	NYSE	CCO	Thu, Aug 2, 2012	4.52	4.99	4.48	4.69
1691	NYSE	CCO	Wed, Aug 1, 2012	5.07	5.07	4.91	4.96
1690	NYSE	CCO	Tue, Jul 31, 2012	4.98	5.06	4.93	5.06
1689	NYSE	CCO	Mon, Jul 30, 2012	5.00	5.06	4.85	5.02
1688	NYSE	CCO	Fri, Jul 27, 2012	4.95	5.05	4.87	4.97
1687	NYSE	CCO	Thu, Jul 26, 2012	4.97	5.04	4.77	4.90
1686	NYSE	CCO	Wed, Jul 25, 2012	4.97	5.06	4.81	4.89
1685	NYSE	CCO	Tue, Jul 24, 2012	5.08	5.08	4.90	4.97
1684	NYSE	CCO	Mon, Jul 23, 2012	5.07	5.13	5.01	5.04
1683	NYSE	CCO	Fri, Jul 20, 2012	5.10	5.17	5.03	5.12
1682	NYSE	CCO	Thu, Jul 19, 2012	5.17	5.22	5.01	5.12
1681	NYSE	CCO	Wed, Jul 18, 2012	5.21	5.27	5.16	5.21
1680	NYSE	CCO	Tue, Jul 17, 2012	5.06	5.26	4.95	5.25
1679	NYSE	CCO	Mon, Jul 16, 2012	4.75	5.12	4.75	5.08
1678	NYSE	CCO	Fri, Jul 13, 2012	5.39	5.46	5.24	5.25
1677	NYSE	CCO	Thu, Jul 12, 2012	5.44	5.51	5.30	5.34
1676	NYSE	CCO	Wed, Jul 11, 2012	5.58	5.65	5.45	5.50
1675	NYSE	CCO	Tue, Jul 10, 2012	5.74	5.74	5.44	5.60
1674	NYSE	CCO	Mon, Jul 9, 2012	5.72	5.84	5.63	5.66
1673	NYSE	CCO	Fri, Jul 6, 2012	5.87	5.88	5.76	5.83
1672	NYSE	CCO	Thu, Jul 5, 2012	6.02	6.08	5.64	5.86
1671	NYSE	CCO	Tue, Jul 3, 2012	6.02	6.06	5.71	6.01
1670	NYSE	CCO	Mon, Jul 2, 2012	6.02	6.16	5.94	6.05
1669	NYSE	CCO	Fri, Jun 29, 2012	6.12	6.12	5.97	6.02
1668	NYSE	CCO	Thu, Jun 28, 2012	6.05	6.14	5.95	6.02
1667	NYSE	CCO	Wed, Jun 27, 2012	6.15	6.15	6.07	6.13
1666	NYSE	CCO	Tue, Jun 26, 2012	6.10	6.15	6.01	6.11
1665	NYSE	CCO	Mon, Jun 25, 2012	6.17	6.17	6.07	6.09
1664	NYSE	CCO	Fri, Jun 22, 2012	6.15	6.29	6.07	6.26
1663	NYSE	CCO	Thu, Jun 21, 2012	6.29	6.29	6.09	6.11
1662	NYSE	CCO	Wed, Jun 20, 2012	6.16	6.28	6.16	6.28
1661	NYSE	CCO	Tue, Jun 19, 2012	6.05	6.20	6.04	6.18
1660	NYSE	CCO	Mon, Jun 18, 2012	6.05	6.05	5.96	6.00
1659	NYSE	CCO	Fri, Jun 15, 2012	6.00	6.08	5.96	6.04
1658	NYSE	CCO	Thu, Jun 14, 2012	5.99	6.08	5.92	6.00
1657	NYSE	CCO	Wed, Jun 13, 2012	6.16	6.19	6.00	6.02
1656	NYSE	CCO	Tue, Jun 12, 2012	6.29	6.29	6.04	6.17
1655	NYSE	CCO	Mon, Jun 11, 2012	6.44	6.47	6.22	6.22
1654	NYSE	CCO	Fri, Jun 8, 2012	5.99	6.40	5.91	6.40
1653	NYSE	CCO	Thu, Jun 7, 2012	6.41	6.45	6.30	6.33
1652	NYSE	CCO	Wed, Jun 6, 2012	6.13	6.32	6.04	6.30
1651	NYSE	CCO	Tue, Jun 5, 2012	6.09	6.20	5.90	6.09
1650	NYSE	CCO	Mon, Jun 4, 2012	6.15	6.20	5.97	6.09
1649	NYSE	CCO	Fri, Jun 1, 2012	6.12	6.25	6.05	6.15
1648	NYSE	CCO	Thu, May 31, 2012	6.28	6.31	6.11	6.30
1647	NYSE	CCO	Wed, May 30, 2012	6.38	6.43	6.16	6.29
1646	NYSE	CCO	Tue, May 29, 2012	6.38	6.51	6.14	6.45
1645	NYSE	CCO	Fri, May 25, 2012	6.56	6.62	6.41	6.51
1644	NYSE	CCO	Thu, May 24, 2012	6.57	6.59	6.45	6.59
1643	NYSE	CCO	Wed, May 23, 2012	6.52	6.56	6.32	6.55
1642	NYSE	CCO	Tue, May 22, 2012	6.63	6.65	6.50	6.55
1641	NYSE	CCO	Mon, May 21, 2012	6.55	6.62	6.47	6.58
1640	NYSE	CCO	Fri, May 18, 2012	6.66	6.69	6.45	6.53
1639	NYSE	CCO	Thu, May 17, 2012	6.63	6.73	6.54	6.61
1638	NYSE	CCO	Wed, May 16, 2012	7.00	7.02	6.78	6.78
1637	NYSE	CCO	Tue, May 15, 2012	6.88	7.03	6.88	6.96
1636	NYSE	CCO	Mon, May 14, 2012	6.92	6.95	6.83	6.86
1635	NYSE	CCO	Fri, May 11, 2012	6.99	7.06	6.94	7.03
1634	NYSE	CCO	Thu, May 10, 2012	7.28	7.32	7.01	7.10
1633	NYSE	CCO	Wed, May 9, 2012	6.99	7.24	6.95	7.19
1632	NYSE	CCO	Tue, May 8, 2012	7.03	7.16	6.94	7.12
1631	NYSE	CCO	Mon, May 7, 2012	6.98	7.12	6.79	7.11
1630	NYSE	CCO	Fri, May 4, 2012	7.30	7.30	6.47	7.02
1629	NYSE	CCO	Thu, May 3, 2012	7.37	7.49	7.28	7.39
1628	NYSE	CCO	Wed, May 2, 2012	7.44	7.47	7.34	7.37
1627	NYSE	CCO	Tue, May 1, 2012	7.57	7.61	7.45	7.45
1626	NYSE	CCO	Mon, Apr 30, 2012	7.58	7.60	7.51	7.57
1625	NYSE	CCO	Fri, Apr 27, 2012	7.50	7.60	7.43	7.59
1624	NYSE	CCO	Thu, Apr 26, 2012	7.42	7.51	7.38	7.46
1623	NYSE	CCO	Wed, Apr 25, 2012	7.44	7.50	7.35	7.40
1622	NYSE	CCO	Tue, Apr 24, 2012	7.33	7.47	7.31	7.33
1621	NYSE	CCO	Mon, Apr 23, 2012	7.38	7.44	7.29	7.36
1620	NYSE	CCO	Fri, Apr 20, 2012	7.48	7.57	7.43	7.45
1619	NYSE	CCO	Thu, Apr 19, 2012	7.46	7.54	7.36	7.45
1618	NYSE	CCO	Wed, Apr 18, 2012	7.49	7.59	7.41	7.42
1617	NYSE	CCO	Tue, Apr 17, 2012	7.51	7.59	7.48	7.56
1616	NYSE	CCO	Mon, Apr 16, 2012	7.56	7.69	7.36	7.44
1615	NYSE	CCO	Fri, Apr 13, 2012	7.63	7.71	7.48	7.50
1614	NYSE	CCO	Thu, Apr 12, 2012	7.62	7.73	7.57	7.66
1613	NYSE	CCO	Wed, Apr 11, 2012	7.48	7.62	7.41	7.60
1612	NYSE	CCO	Tue, Apr 10, 2012	7.87	7.87	7.34	7.36
1611	NYSE	CCO	Mon, Apr 9, 2012	7.96	8.03	7.88	8.00
1610	NYSE	CCO	Thu, Apr 5, 2012	7.88	8.11	7.80	8.07
1609	NYSE	CCO	Wed, Apr 4, 2012	8.12	8.14	7.76	7.94
1608	NYSE	CCO	Tue, Apr 3, 2012	8.07	8.41	8.06	8.23
1607	NYSE	CCO	Mon, Apr 2, 2012	7.94	8.11	7.94	8.02
1606	NYSE	CCO	Fri, Mar 30, 2012	7.89	7.98	7.80	7.98
1605	NYSE	CCO	Thu, Mar 29, 2012	7.82	7.92	7.76	7.85
1604	NYSE	CCO	Wed, Mar 28, 2012	7.97	7.99	7.83	7.86
1603	NYSE	CCO	Tue, Mar 27, 2012	7.90	8.05	7.84	8.00
1602	NYSE	CCO	Mon, Mar 26, 2012	8.08	8.09	7.87	7.90
1601	NYSE	CCO	Fri, Mar 23, 2012	7.96	8.02	7.87	8.00
1600	NYSE	CCO	Thu, Mar 22, 2012	7.97	8.12	7.91	8.01
1599	NYSE	CCO	Wed, Mar 21, 2012	8.16	8.23	8.00	8.02
1598	NYSE	CCO	Tue, Mar 20, 2012	8.14	8.19	7.80	8.19
1597	NYSE	CCO	Mon, Mar 19, 2012	7.88	8.15	7.88	8.01
1596	NYSE	CCO	Fri, Mar 16, 2012	8.22	8.36	7.79	7.87
1595	NYSE	CCO	Thu, Mar 15, 2012	14.00	14.39	13.86	14.36
1594	NYSE	CCO	Wed, Mar 14, 2012	13.84	14.03	13.81	13.95
1593	NYSE	CCO	Tue, Mar 13, 2012	13.59	14.01	13.56	13.88
1592	NYSE	CCO	Mon, Mar 12, 2012	13.58	13.90	13.51	13.65
1591	NYSE	CCO	Fri, Mar 9, 2012	13.67	13.83	13.49	13.74
1590	NYSE	CCO	Thu, Mar 8, 2012	13.50	13.88	13.45	13.73
1589	NYSE	CCO	Wed, Mar 7, 2012	13.62	13.62	13.27	13.50
1588	NYSE	CCO	Tue, Mar 6, 2012	13.93	14.32	13.41	13.56
1587	NYSE	CCO	Mon, Mar 5, 2012	14.25	14.88	14.25	14.31
1586	NYSE	CCO	Fri, Mar 2, 2012	14.35	14.42	14.06	14.22
1585	NYSE	CCO	Thu, Mar 1, 2012	14.08	14.86	14.08	14.23
1584	NYSE	CCO	Wed, Feb 29, 2012	13.09	13.44	12.82	13.23
1583	NYSE	CCO	Tue, Feb 28, 2012	12.55	13.32	12.07	13.04
1582	NYSE	CCO	Mon, Feb 27, 2012	12.12	13.38	12.12	13.23
1581	NYSE	CCO	Fri, Feb 24, 2012	12.35	12.40	11.86	11.92
1580	NYSE	CCO	Thu, Feb 23, 2012	12.17	12.42	12.01	12.32
1579	NYSE	CCO	Wed, Feb 22, 2012	12.17	12.24	11.72	12.20
1578	NYSE	CCO	Tue, Feb 21, 2012	12.88	12.91	11.70	12.20
1577	NYSE	CCO	Fri, Feb 17, 2012	12.62	12.67	12.46	12.62
1576	NYSE	CCO	Thu, Feb 16, 2012	12.34	12.65	12.31	12.60
1575	NYSE	CCO	Wed, Feb 15, 2012	12.18	12.49	12.16	12.30
1574	NYSE	CCO	Tue, Feb 14, 2012	12.23	12.24	12.07	12.16
1573	NYSE	CCO	Mon, Feb 13, 2012	12.32	12.37	12.24	12.25
1572	NYSE	CCO	Fri, Feb 10, 2012	12.41	12.44	12.24	12.24
1571	NYSE	CCO	Thu, Feb 9, 2012	12.58	12.60	12.37	12.57
1570	NYSE	CCO	Wed, Feb 8, 2012	12.54	12.64	12.47	12.59
1569	NYSE	CCO	Tue, Feb 7, 2012	12.43	12.63	12.41	12.52
1568	NYSE	CCO	Mon, Feb 6, 2012	12.36	12.49	12.28	12.49
1567	NYSE	CCO	Fri, Feb 3, 2012	12.33	12.50	12.19	12.46
1566	NYSE	CCO	Thu, Feb 2, 2012	12.09	12.27	12.07	12.13
1565	NYSE	CCO	Wed, Feb 1, 2012	12.28	12.34	11.86	12.04
1564	NYSE	CCO	Tue, Jan 31, 2012	12.38	12.39	12.02	12.10
1563	NYSE	CCO	Mon, Jan 30, 2012	12.44	12.47	12.26	12.30
1562	NYSE	CCO	Fri, Jan 27, 2012	12.74	12.74	12.47	12.50
1561	NYSE	CCO	Thu, Jan 26, 2012	13.00	13.21	12.80	12.81
1560	NYSE	CCO	Wed, Jan 25, 2012	12.68	12.98	12.53	12.96
1559	NYSE	CCO	Tue, Jan 24, 2012	12.51	12.77	12.51	12.69
1558	NYSE	CCO	Mon, Jan 23, 2012	12.66	12.83	12.52	12.57
1557	NYSE	CCO	Fri, Jan 20, 2012	12.73	12.86	12.63	12.71
1556	NYSE	CCO	Thu, Jan 19, 2012	12.76	12.88	12.72	12.76
1555	NYSE	CCO	Wed, Jan 18, 2012	12.51	12.75	12.49	12.72
1554	NYSE	CCO	Tue, Jan 17, 2012	12.70	12.80	12.45	12.51
1553	NYSE	CCO	Fri, Jan 13, 2012	12.64	12.71	12.45	12.59
1552	NYSE	CCO	Thu, Jan 12, 2012	12.70	12.80	12.64	12.74
1551	NYSE	CCO	Wed, Jan 11, 2012	12.60	12.87	12.58	12.67
1550	NYSE	CCO	Tue, Jan 10, 2012	12.76	12.96	12.70	12.70
1549	NYSE	CCO	Mon, Jan 9, 2012	12.66	12.74	12.53	12.54
1548	NYSE	CCO	Fri, Jan 6, 2012	12.62	12.70	12.49	12.62
1547	NYSE	CCO	Thu, Jan 5, 2012	12.49	12.64	12.37	12.63
1546	NYSE	CCO	Wed, Jan 4, 2012	12.80	12.80	12.44	12.60
1545	NYSE	CCO	Tue, Jan 3, 2012	12.89	13.00	12.73	12.89
1544	NYSE	CCO	Fri, Dec 30, 2011	12.47	12.60	12.33	12.55
1543	NYSE	CCO	Thu, Dec 29, 2011	12.23	12.46	12.21	12.46
1542	NYSE	CCO	Wed, Dec 28, 2011	12.23	12.28	12.04	12.19
1541	NYSE	CCO	Tue, Dec 27, 2011	12.11	12.30	12.11	12.24
1540	NYSE	CCO	Fri, Dec 23, 2011	12.06	12.23	12.00	12.21
1539	NYSE	CCO	Thu, Dec 22, 2011	11.68	12.09	11.68	12.02
1538	NYSE	CCO	Wed, Dec 21, 2011	11.53	11.71	11.46	11.64
1537	NYSE	CCO	Tue, Dec 20, 2011	11.16	11.79	11.16	11.56
1536	NYSE	CCO	Mon, Dec 19, 2011	11.32	11.43	10.91	10.95
1535	NYSE	CCO	Fri, Dec 16, 2011	11.25	11.41	11.09	11.23
1534	NYSE	CCO	Thu, Dec 15, 2011	11.37	11.38	11.10	11.19
1533	NYSE	CCO	Wed, Dec 14, 2011	11.28	11.35	11.04	11.18
1532	NYSE	CCO	Tue, Dec 13, 2011	11.61	11.65	11.28	11.41
1531	NYSE	CCO	Mon, Dec 12, 2011	11.43	11.50	11.23	11.47
1530	NYSE	CCO	Fri, Dec 9, 2011	11.46	11.70	11.41	11.66
1529	NYSE	CCO	Thu, Dec 8, 2011	12.02	12.02	11.31	11.40
1528	NYSE	CCO	Wed, Dec 7, 2011	11.84	12.27	11.62	12.23
1527	NYSE	CCO	Tue, Dec 6, 2011	11.82	12.13	11.62	11.89
1526	NYSE	CCO	Mon, Dec 5, 2011	11.74	11.96	11.64	11.82
1525	NYSE	CCO	Fri, Dec 2, 2011	11.47	11.60	11.42	11.52
1524	NYSE	CCO	Thu, Dec 1, 2011	11.27	11.48	11.19	11.32
1523	NYSE	CCO	Wed, Nov 30, 2011	11.13	11.31	10.98	11.31
1522	NYSE	CCO	Tue, Nov 29, 2011	10.86	10.98	10.63	10.78
1521	NYSE	CCO	Mon, Nov 28, 2011	10.57	11.02	10.51	10.83
1520	NYSE	CCO	Fri, Nov 25, 2011	10.88	10.93	10.46	10.52
1519	NYSE	CCO	Wed, Nov 23, 2011	10.92	10.92	10.61	10.70
1518	NYSE	CCO	Tue, Nov 22, 2011	11.02	11.14	10.94	11.05
1517	NYSE	CCO	Mon, Nov 21, 2011	10.80	11.13	10.79	11.09
1516	NYSE	CCO	Fri, Nov 18, 2011	11.28	11.31	11.00	11.02
1515	NYSE	CCO	Thu, Nov 17, 2011	11.09	11.41	11.09	11.19
1514	NYSE	CCO	Wed, Nov 16, 2011	10.70	11.25	10.67	11.10
1513	NYSE	CCO	Tue, Nov 15, 2011	10.29	10.84	10.14	10.75
1512	NYSE	CCO	Mon, Nov 14, 2011	10.20	10.40	10.04	10.37
1511	NYSE	CCO	Fri, Nov 11, 2011	10.20	10.45	10.16	10.20
1510	NYSE	CCO	Thu, Nov 10, 2011	10.31	10.49	10.03	10.10
1509	NYSE	CCO	Wed, Nov 9, 2011	10.13	10.39	9.90	10.10
1508	NYSE	CCO	Tue, Nov 8, 2011	10.75	10.81	10.30	10.47
1507	NYSE	CCO	Mon, Nov 7, 2011	10.42	10.67	10.37	10.64
1506	NYSE	CCO	Fri, Nov 4, 2011	10.47	10.55	10.12	10.45
1505	NYSE	CCO	Thu, Nov 3, 2011	10.15	10.62	10.04	10.61
1504	NYSE	CCO	Wed, Nov 2, 2011	10.10	10.11	9.82	9.99
1503	NYSE	CCO	Tue, Nov 1, 2011	10.13	10.22	9.20	9.88
1502	NYSE	CCO	Mon, Oct 31, 2011	11.00	11.10	10.89	11.00
1501	NYSE	CCO	Fri, Oct 28, 2011	11.18	11.25	11.10	11.21
1500	NYSE	CCO	Thu, Oct 27, 2011	11.18	11.49	10.97	11.29
1499	NYSE	CCO	Wed, Oct 26, 2011	10.80	10.94	10.37	10.86
1498	NYSE	CCO	Tue, Oct 25, 2011	10.75	10.80	10.57	10.59
1497	NYSE	CCO	Mon, Oct 24, 2011	10.46	11.00	10.46	10.84
1496	NYSE	CCO	Fri, Oct 21, 2011	10.45	10.59	10.23	10.41
1495	NYSE	CCO	Thu, Oct 20, 2011	10.21	10.38	10.03	10.28
1494	NYSE	CCO	Wed, Oct 19, 2011	10.31	10.54	10.13	10.22
1493	NYSE	CCO	Tue, Oct 18, 2011	10.13	10.49	9.81	10.32
1492	NYSE	CCO	Mon, Oct 17, 2011	10.41	10.44	10.03	10.10
1491	NYSE	CCO	Fri, Oct 14, 2011	10.27	10.59	10.15	10.56
1490	NYSE	CCO	Thu, Oct 13, 2011	9.89	10.35	9.55	10.22
1489	NYSE	CCO	Wed, Oct 12, 2011	10.06	10.32	10.00	10.20
1488	NYSE	CCO	Tue, Oct 11, 2011	9.89	10.04	9.81	10.00
1487	NYSE	CCO	Mon, Oct 10, 2011	9.99	10.19	9.91	9.99
1486	NYSE	CCO	Fri, Oct 7, 2011	10.01	10.01	9.52	9.71
1485	NYSE	CCO	Thu, Oct 6, 2011	9.41	9.91	9.28	9.88
1484	NYSE	CCO	Wed, Oct 5, 2011	9.29	9.44	9.10	9.41
1483	NYSE	CCO	Tue, Oct 4, 2011	8.68	9.27	8.66	9.27
1482	NYSE	CCO	Mon, Oct 3, 2011	9.28	9.52	8.74	8.81
1481	NYSE	CCO	Fri, Sep 30, 2011	9.55	9.73	9.35	9.36
1480	NYSE	CCO	Thu, Sep 29, 2011	10.15	10.26	9.61	9.81
1479	NYSE	CCO	Wed, Sep 28, 2011	10.57	10.57	9.89	9.90
1478	NYSE	CCO	Tue, Sep 27, 2011	10.67	10.94	10.49	10.56
1477	NYSE	CCO	Mon, Sep 26, 2011	10.24	10.37	9.82	10.37
1476	NYSE	CCO	Fri, Sep 23, 2011	9.60	10.19	9.57	10.11
1475	NYSE	CCO	Thu, Sep 22, 2011	9.88	9.98	9.44	9.61
1474	NYSE	CCO	Wed, Sep 21, 2011	10.82	10.98	10.29	10.30
1473	NYSE	CCO	Tue, Sep 20, 2011	11.13	11.20	10.84	10.87
1472	NYSE	CCO	Mon, Sep 19, 2011	10.84	11.08	10.76	11.02
1471	NYSE	CCO	Fri, Sep 16, 2011	11.01	11.22	11.01	11.08
1470	NYSE	CCO	Thu, Sep 15, 2011	10.93	11.12	10.81	11.00
1469	NYSE	CCO	Wed, Sep 14, 2011	10.88	11.02	10.60	10.79
1468	NYSE	CCO	Tue, Sep 13, 2011	10.46	10.97	10.43	10.76
1467	NYSE	CCO	Mon, Sep 12, 2011	10.35	10.60	10.19	10.39
1466	NYSE	CCO	Fri, Sep 9, 2011	10.70	10.79	10.40	10.59
1465	NYSE	CCO	Thu, Sep 8, 2011	10.99	11.23	10.75	10.88
1464	NYSE	CCO	Wed, Sep 7, 2011	10.93	11.19	10.93	11.11
1463	NYSE	CCO	Tue, Sep 6, 2011	10.57	10.73	10.51	10.70
1462	NYSE	CCO	Fri, Sep 2, 2011	10.86	11.04	10.74	10.97
1461	NYSE	CCO	Thu, Sep 1, 2011	11.44	11.62	11.10	11.14
1460	NYSE	CCO	Wed, Aug 31, 2011	11.60	11.67	11.29	11.45
1459	NYSE	CCO	Tue, Aug 30, 2011	11.71	11.72	11.40	11.47
1458	NYSE	CCO	Mon, Aug 29, 2011	11.43	11.82	11.38	11.80
1457	NYSE	CCO	Fri, Aug 26, 2011	10.90	11.47	10.87	11.24
1456	NYSE	CCO	Thu, Aug 25, 2011	11.35	11.45	10.83	11.00
1455	NYSE	CCO	Wed, Aug 24, 2011	10.50	11.30	10.43	11.24
1454	NYSE	CCO	Tue, Aug 23, 2011	10.45	11.01	10.41	10.50
1453	NYSE	CCO	Mon, Aug 22, 2011	10.50	10.54	10.16	10.33
1452	NYSE	CCO	Fri, Aug 19, 2011	10.39	10.74	10.18	10.20
1451	NYSE	CCO	Thu, Aug 18, 2011	10.77	10.86	10.43	10.65
1450	NYSE	CCO	Wed, Aug 17, 2011	11.07	11.54	11.05	11.11
1449	NYSE	CCO	Tue, Aug 16, 2011	10.86	11.04	10.71	10.92
1448	NYSE	CCO	Mon, Aug 15, 2011	10.54	11.06	10.54	11.06
1447	NYSE	CCO	Fri, Aug 12, 2011	10.21	10.57	10.11	10.44
1446	NYSE	CCO	Thu, Aug 11, 2011	9.73	10.28	9.67	10.11
1445	NYSE	CCO	Wed, Aug 10, 2011	10.02	10.15	9.60	9.72
1444	NYSE	CCO	Tue, Aug 9, 2011	9.52	10.19	9.35	10.15
1443	NYSE	CCO	Mon, Aug 8, 2011	10.10	10.34	9.31	9.31
1442	NYSE	CCO	Fri, Aug 5, 2011	10.74	10.83	10.27	10.48
1441	NYSE	CCO	Thu, Aug 4, 2011	10.91	11.21	10.58	10.61
1440	NYSE	CCO	Wed, Aug 3, 2011	12.13	12.46	10.76	11.14
1439	NYSE	CCO	Tue, Aug 2, 2011	11.57	11.60	10.70	10.76
1438	NYSE	CCO	Mon, Aug 1, 2011	11.92	11.93	11.60	11.62
1437	NYSE	CCO	Fri, Jul 29, 2011	11.96	12.00	11.56	11.75
1436	NYSE	CCO	Thu, Jul 28, 2011	12.26	12.32	12.04	12.08
1435	NYSE	CCO	Wed, Jul 27, 2011	12.73	12.73	12.19	12.29
1434	NYSE	CCO	Tue, Jul 26, 2011	12.93	12.93	12.69	12.77
1433	NYSE	CCO	Mon, Jul 25, 2011	12.96	13.12	12.90	12.95
1432	NYSE	CCO	Fri, Jul 22, 2011	12.82	13.14	12.79	13.14
1431	NYSE	CCO	Thu, Jul 21, 2011	12.78	12.86	12.68	12.80
1430	NYSE	CCO	Wed, Jul 20, 2011	12.64	12.74	12.47	12.74
1429	NYSE	CCO	Tue, Jul 19, 2011	12.56	12.65	12.33	12.61
1428	NYSE	CCO	Mon, Jul 18, 2011	12.71	12.71	12.24	12.50
1427	NYSE	CCO	Fri, Jul 15, 2011	12.74	12.76	12.52	12.73
1426	NYSE	CCO	Thu, Jul 14, 2011	12.73	12.76	12.56	12.67
1425	NYSE	CCO	Wed, Jul 13, 2011	12.90	12.93	12.70	12.73
1424	NYSE	CCO	Tue, Jul 12, 2011	12.91	12.92	12.74	12.82
1423	NYSE	CCO	Mon, Jul 11, 2011	13.22	13.22	12.83	12.96
1422	NYSE	CCO	Fri, Jul 8, 2011	13.36	13.46	13.25	13.45
1421	NYSE	CCO	Thu, Jul 7, 2011	13.30	13.67	13.24	13.55
1420	NYSE	CCO	Wed, Jul 6, 2011	13.12	13.21	12.94	13.17
1419	NYSE	CCO	Tue, Jul 5, 2011	13.16	13.16	12.99	13.10
1418	NYSE	CCO	Fri, Jul 1, 2011	12.70	13.17	12.65	13.14
1417	NYSE	CCO	Thu, Jun 30, 2011	13.40	13.50	12.70	12.70
1416	NYSE	CCO	Wed, Jun 29, 2011	13.43	13.60	13.29	13.33
1415	NYSE	CCO	Tue, Jun 28, 2011	12.95	13.39	12.81	13.35
1414	NYSE	CCO	Mon, Jun 27, 2011	12.99	12.99	12.78	12.87
1413	NYSE	CCO	Fri, Jun 24, 2011	13.05	13.06	12.85	12.97
1412	NYSE	CCO	Thu, Jun 23, 2011	13.06	13.09	12.70	13.05
1411	NYSE	CCO	Wed, Jun 22, 2011	13.41	13.41	13.20	13.21
1410	NYSE	CCO	Tue, Jun 21, 2011	13.40	13.49	13.07	13.44
1409	NYSE	CCO	Mon, Jun 20, 2011	13.27	13.36	13.24	13.32
1408	NYSE	CCO	Fri, Jun 17, 2011	13.63	13.63	13.27	13.30
1407	NYSE	CCO	Thu, Jun 16, 2011	13.58	13.64	13.35	13.48
1406	NYSE	CCO	Wed, Jun 15, 2011	13.72	13.81	13.50	13.61
1405	NYSE	CCO	Tue, Jun 14, 2011	13.88	13.96	13.78	13.89
1404	NYSE	CCO	Mon, Jun 13, 2011	13.86	13.86	13.60	13.68
1403	NYSE	CCO	Fri, Jun 10, 2011	13.90	13.95	13.61	13.84
1402	NYSE	CCO	Thu, Jun 9, 2011	13.91	14.03	13.80	13.99
1401	NYSE	CCO	Wed, Jun 8, 2011	13.92	14.03	13.88	13.88
1400	NYSE	CCO	Tue, Jun 7, 2011	13.89	14.04	13.86	13.96
1399	NYSE	CCO	Mon, Jun 6, 2011	14.05	14.20	13.72	13.81
1398	NYSE	CCO	Fri, Jun 3, 2011	14.22	14.25	14.05	14.09
1397	NYSE	CCO	Thu, Jun 2, 2011	14.48	14.60	14.31	14.41
1396	NYSE	CCO	Wed, Jun 1, 2011	14.73	14.74	14.45	14.49
1395	NYSE	CCO	Tue, May 31, 2011	14.73	14.80	14.63	14.80
1394	NYSE	CCO	Fri, May 27, 2011	14.58	14.71	14.54	14.59
1393	NYSE	CCO	Thu, May 26, 2011	14.46	14.60	14.18	14.55
1392	NYSE	CCO	Wed, May 25, 2011	14.39	14.52	14.37	14.50
1391	NYSE	CCO	Tue, May 24, 2011	14.61	14.63	14.47	14.48
1390	NYSE	CCO	Mon, May 23, 2011	14.55	14.62	14.43	14.52
1389	NYSE	CCO	Fri, May 20, 2011	14.72	14.80	14.55	14.69
1388	NYSE	CCO	Thu, May 19, 2011	14.76	14.95	14.58	14.80
1387	NYSE	CCO	Wed, May 18, 2011	14.58	14.86	14.58	14.70
1386	NYSE	CCO	Tue, May 17, 2011	14.57	14.70	14.52	14.59
1385	NYSE	CCO	Mon, May 16, 2011	14.86	15.16	14.66	14.66
1384	NYSE	CCO	Fri, May 13, 2011	15.00	15.05	14.79	14.85
1383	NYSE	CCO	Thu, May 12, 2011	14.93	15.05	14.51	15.00
1382	NYSE	CCO	Wed, May 11, 2011	15.00	15.10	14.65	14.98
1381	NYSE	CCO	Tue, May 10, 2011	15.05	15.38	14.90	15.06
1380	NYSE	CCO	Mon, May 9, 2011	14.59	15.06	14.51	15.00
1379	NYSE	CCO	Fri, May 6, 2011	14.50	14.99	14.22	14.57
1378	NYSE	CCO	Thu, May 5, 2011	13.77	14.04	13.69	14.01
1377	NYSE	CCO	Wed, May 4, 2011	14.04	14.10	13.79	13.89
1376	NYSE	CCO	Tue, May 3, 2011	13.71	14.18	13.71	14.06
1375	NYSE	CCO	Mon, May 2, 2011	13.78	13.79	13.61	13.69
1374	NYSE	CCO	Fri, Apr 29, 2011	13.86	13.89	13.43	13.76
1373	NYSE	CCO	Thu, Apr 28, 2011	13.80	13.91	13.51	13.89
1372	NYSE	CCO	Wed, Apr 27, 2011	13.74	13.84	13.63	13.81
1371	NYSE	CCO	Tue, Apr 26, 2011	13.73	13.80	13.68	13.71
1370	NYSE	CCO	Mon, Apr 25, 2011	13.76	13.91	13.69	13.71
1369	NYSE	CCO	Thu, Apr 21, 2011	13.67	13.80	13.45	13.65
1368	NYSE	CCO	Wed, Apr 20, 2011	13.59	13.87	13.54	13.58
1367	NYSE	CCO	Tue, Apr 19, 2011	13.61	13.68	13.20	13.34
1366	NYSE	CCO	Mon, Apr 18, 2011	13.60	13.60	13.26	13.49
1365	NYSE	CCO	Fri, Apr 15, 2011	13.73	14.02	13.63	13.81
1364	NYSE	CCO	Thu, Apr 14, 2011	13.79	13.92	13.70	13.74
1363	NYSE	CCO	Wed, Apr 13, 2011	14.18	14.36	13.83	13.90
1362	NYSE	CCO	Tue, Apr 12, 2011	13.92	14.16	13.66	14.05
1361	NYSE	CCO	Mon, Apr 11, 2011	13.73	14.03	13.72	14.03
1360	NYSE	CCO	Fri, Apr 8, 2011	14.10	14.10	13.57	13.66
1359	NYSE	CCO	Thu, Apr 7, 2011	14.21	14.39	14.01	14.02
1358	NYSE	CCO	Wed, Apr 6, 2011	14.47	14.67	14.16	14.20
1357	NYSE	CCO	Tue, Apr 5, 2011	14.70	14.70	14.24	14.30
1356	NYSE	CCO	Mon, Apr 4, 2011	14.53	14.71	14.47	14.70
1355	NYSE	CCO	Fri, Apr 1, 2011	14.65	15.01	14.39	14.50
1354	NYSE	CCO	Thu, Mar 31, 2011	14.30	14.67	14.09	14.55
1353	NYSE	CCO	Wed, Mar 30, 2011	14.17	14.46	14.03	14.28
1352	NYSE	CCO	Tue, Mar 29, 2011	14.08	14.23	14.05	14.11
1351	NYSE	CCO	Mon, Mar 28, 2011	14.21	14.28	14.08	14.08
1350	NYSE	CCO	Fri, Mar 25, 2011	14.23	14.49	14.16	14.17
1349	NYSE	CCO	Thu, Mar 24, 2011	14.02	14.19	13.96	14.13
1348	NYSE	CCO	Wed, Mar 23, 2011	14.05	14.05	13.77	13.92
1347	NYSE	CCO	Tue, Mar 22, 2011	14.32	14.38	14.04	14.12
1346	NYSE	CCO	Mon, Mar 21, 2011	14.41	14.58	14.27	14.27
1345	NYSE	CCO	Fri, Mar 18, 2011	13.57	14.26	13.56	14.15
1344	NYSE	CCO	Thu, Mar 17, 2011	13.30	13.34	12.91	13.27
1343	NYSE	CCO	Wed, Mar 16, 2011	13.47	13.51	12.95	13.05
1342	NYSE	CCO	Tue, Mar 15, 2011	13.19	13.56	12.80	13.48
1341	NYSE	CCO	Mon, Mar 14, 2011	14.09	14.17	13.50	13.69
1340	NYSE	CCO	Fri, Mar 11, 2011	13.98	14.43	13.88	14.29
1339	NYSE	CCO	Thu, Mar 10, 2011	14.60	14.82	14.01	14.06
1338	NYSE	CCO	Wed, Mar 9, 2011	14.34	14.61	14.30	14.56
1337	NYSE	CCO	Tue, Mar 8, 2011	14.16	14.56	13.99	14.41
1336	NYSE	CCO	Mon, Mar 7, 2011	14.61	14.61	13.99	14.14
1335	NYSE	CCO	Fri, Mar 4, 2011	14.91	14.91	14.39	14.58
1334	NYSE	CCO	Thu, Mar 3, 2011	15.02	15.02	14.76	14.86
1333	NYSE	CCO	Wed, Mar 2, 2011	14.56	14.81	14.43	14.72
1332	NYSE	CCO	Tue, Mar 1, 2011	14.85	15.00	14.51	14.60
1331	NYSE	CCO	Mon, Feb 28, 2011	14.34	14.99	14.34	14.74
1330	NYSE	CCO	Fri, Feb 25, 2011	14.07	14.15	13.88	14.11
1329	NYSE	CCO	Thu, Feb 24, 2011	13.78	14.09	13.65	13.96
1328	NYSE	CCO	Wed, Feb 23, 2011	14.27	14.35	13.70	13.80
1327	NYSE	CCO	Tue, Feb 22, 2011	14.89	14.90	14.20	14.25
1326	NYSE	CCO	Fri, Feb 18, 2011	15.37	15.38	15.02	15.06
1325	NYSE	CCO	Thu, Feb 17, 2011	15.23	15.47	15.21	15.36
1324	NYSE	CCO	Wed, Feb 16, 2011	15.20	15.35	15.16	15.31
1323	NYSE	CCO	Tue, Feb 15, 2011	15.18	15.21	15.11	15.15
1322	NYSE	CCO	Mon, Feb 14, 2011	14.83	15.30	14.83	15.15
1321	NYSE	CCO	Fri, Feb 11, 2011	14.78	15.25	14.75	14.86
1320	NYSE	CCO	Thu, Feb 10, 2011	14.69	14.83	14.68	14.75
1319	NYSE	CCO	Wed, Feb 9, 2011	14.62	14.97	14.62	14.77
1318	NYSE	CCO	Tue, Feb 8, 2011	14.43	14.83	14.31	14.70
1317	NYSE	CCO	Mon, Feb 7, 2011	14.35	14.92	14.24	14.82
1316	NYSE	CCO	Fri, Feb 4, 2011	14.08	14.30	13.86	14.29
1315	NYSE	CCO	Thu, Feb 3, 2011	14.29	14.35	13.86	14.10
1314	NYSE	CCO	Wed, Feb 2, 2011	14.08	14.39	13.98	14.36
1313	NYSE	CCO	Tue, Feb 1, 2011	13.99	14.25	13.92	14.16
1312	NYSE	CCO	Mon, Jan 31, 2011	13.66	13.89	13.66	13.89
1311	NYSE	CCO	Fri, Jan 28, 2011	13.87	13.94	13.56	13.60
1310	NYSE	CCO	Thu, Jan 27, 2011	13.86	14.06	13.86	13.90
1309	NYSE	CCO	Wed, Jan 26, 2011	13.65	13.96	13.64	13.91
1308	NYSE	CCO	Tue, Jan 25, 2011	13.70	13.70	13.47	13.60
1307	NYSE	CCO	Mon, Jan 24, 2011	13.86	13.86	13.51	13.76
1306	NYSE	CCO	Fri, Jan 21, 2011	13.87	13.97	13.54	13.90
1305	NYSE	CCO	Thu, Jan 20, 2011	13.58	13.85	13.52	13.80
1304	NYSE	CCO	Wed, Jan 19, 2011	14.06	14.34	13.49	13.65
1303	NYSE	CCO	Tue, Jan 18, 2011	13.98	14.05	13.80	13.97
1302	NYSE	CCO	Fri, Jan 14, 2011	14.08	14.08	13.91	14.00
1301	NYSE	CCO	Thu, Jan 13, 2011	14.23	14.33	14.00	14.13
1300	NYSE	CCO	Wed, Jan 12, 2011	14.50	14.58	14.21	14.26
1299	NYSE	CCO	Tue, Jan 11, 2011	14.13	14.35	13.93	14.27
1298	NYSE	CCO	Mon, Jan 10, 2011	14.28	14.29	14.02	14.06
1297	NYSE	CCO	Fri, Jan 7, 2011	14.45	14.86	13.98	14.34
1296	NYSE	CCO	Thu, Jan 6, 2011	14.73	14.74	14.48	14.65
1295	NYSE	CCO	Wed, Jan 5, 2011	14.72	14.91	14.66	14.75
1294	NYSE	CCO	Tue, Jan 4, 2011	14.67	14.93	14.53	14.80
1293	NYSE	CCO	Mon, Jan 3, 2011	14.16	14.68	14.10	14.67
1292	NYSE	CCO	Fri, Dec 31, 2010	14.18	14.23	14.00	14.04
1291	NYSE	CCO	Thu, Dec 30, 2010	14.23	14.33	14.17	14.19
1290	NYSE	CCO	Wed, Dec 29, 2010	14.08	14.26	13.96	14.22
1289	NYSE	CCO	Tue, Dec 28, 2010	14.19	14.22	13.93	14.08
1288	NYSE	CCO	Mon, Dec 27, 2010	13.86	14.21	13.86	14.17
1287	NYSE	CCO	Thu, Dec 23, 2010	14.35	14.36	13.89	13.94
1286	NYSE	CCO	Wed, Dec 22, 2010	14.12	14.29	14.03	14.24
1285	NYSE	CCO	Tue, Dec 21, 2010	14.09	14.20	13.91	14.06
1284	NYSE	CCO	Mon, Dec 20, 2010	13.77	14.15	13.77	13.94
1283	NYSE	CCO	Fri, Dec 17, 2010	13.53	13.77	13.32	13.77
1282	NYSE	CCO	Thu, Dec 16, 2010	13.57	13.60	13.34	13.53
1281	NYSE	CCO	Wed, Dec 15, 2010	13.66	13.90	13.47	13.57
1280	NYSE	CCO	Tue, Dec 14, 2010	13.75	13.96	13.68	13.69
1279	NYSE	CCO	Mon, Dec 13, 2010	13.93	14.01	13.74	13.75
1278	NYSE	CCO	Fri, Dec 10, 2010	13.92	14.03	13.88	13.88
1277	NYSE	CCO	Thu, Dec 9, 2010	13.95	13.95	13.80	13.90
1276	NYSE	CCO	Wed, Dec 8, 2010	13.90	14.02	13.83	13.88
1275	NYSE	CCO	Tue, Dec 7, 2010	14.08	14.08	13.77	13.89
1274	NYSE	CCO	Mon, Dec 6, 2010	14.02	14.02	13.81	13.90
1273	NYSE	CCO	Fri, Dec 3, 2010	13.84	14.11	13.80	14.06
1272	NYSE	CCO	Thu, Dec 2, 2010	13.88	14.00	13.83	13.92
1271	NYSE	CCO	Wed, Dec 1, 2010	14.00	14.01	13.81	13.89
1270	NYSE	CCO	Tue, Nov 30, 2010	13.75	13.83	13.55	13.74
1269	NYSE	CCO	Mon, Nov 29, 2010	14.04	14.25	13.75	13.93
1268	NYSE	CCO	Fri, Nov 26, 2010	13.77	14.46	13.59	14.25
1267	NYSE	CCO	Wed, Nov 24, 2010	13.19	13.74	13.19	13.73
1266	NYSE	CCO	Tue, Nov 23, 2010	13.49	13.61	12.99	13.12
1265	NYSE	CCO	Mon, Nov 22, 2010	13.66	13.83	13.55	13.67
1264	NYSE	CCO	Fri, Nov 19, 2010	13.67	13.82	13.14	13.72
1263	NYSE	CCO	Thu, Nov 18, 2010	13.72	14.12	13.72	13.85
1262	NYSE	CCO	Wed, Nov 17, 2010	12.90	13.69	12.90	13.51
1261	NYSE	CCO	Tue, Nov 16, 2010	13.32	13.32	12.69	12.85
1260	NYSE	CCO	Mon, Nov 15, 2010	13.22	13.64	13.00	13.45
1259	NYSE	CCO	Fri, Nov 12, 2010	13.39	13.61	13.00	13.12
1258	NYSE	CCO	Thu, Nov 11, 2010	13.68	13.89	13.53	13.58
1257	NYSE	CCO	Wed, Nov 10, 2010	13.30	13.84	13.10	13.83
1256	NYSE	CCO	Tue, Nov 9, 2010	12.86	13.33	12.77	13.27
1255	NYSE	CCO	Mon, Nov 8, 2010	13.01	13.01	12.63	12.86
1254	NYSE	CCO	Fri, Nov 5, 2010	13.01	13.29	12.95	13.02
1253	NYSE	CCO	Thu, Nov 4, 2010	13.10	13.22	12.75	12.96
1252	NYSE	CCO	Wed, Nov 3, 2010	12.47	12.85	12.47	12.70
1251	NYSE	CCO	Tue, Nov 2, 2010	12.20	12.58	12.12	12.47
1250	NYSE	CCO	Mon, Nov 1, 2010	11.93	12.16	11.87	12.00
1249	NYSE	CCO	Fri, Oct 29, 2010	11.38	11.93	11.35	11.88
1248	NYSE	CCO	Thu, Oct 28, 2010	11.57	11.69	11.19	11.41
1247	NYSE	CCO	Wed, Oct 27, 2010	11.45	11.48	11.20	11.45
1246	NYSE	CCO	Tue, Oct 26, 2010	11.77	11.80	11.40	11.51
1245	NYSE	CCO	Mon, Oct 25, 2010	11.74	11.84	11.74	11.79
1244	NYSE	CCO	Fri, Oct 22, 2010	11.61	11.67	11.47	11.65
1243	NYSE	CCO	Thu, Oct 21, 2010	11.55	11.87	11.40	11.58
1242	NYSE	CCO	Wed, Oct 20, 2010	11.50	11.55	11.35	11.42
1241	NYSE	CCO	Tue, Oct 19, 2010	11.46	11.66	11.30	11.45
1240	NYSE	CCO	Mon, Oct 18, 2010	11.63	11.80	11.47	11.72
1239	NYSE	CCO	Fri, Oct 15, 2010	12.07	12.07	11.65	11.65
1238	NYSE	CCO	Thu, Oct 14, 2010	12.00	12.12	11.88	12.02
1237	NYSE	CCO	Wed, Oct 13, 2010	11.97	11.98	11.75	11.94
1236	NYSE	CCO	Tue, Oct 12, 2010	11.58	11.99	11.51	11.86
1235	NYSE	CCO	Mon, Oct 11, 2010	11.50	11.76	11.50	11.60
1234	NYSE	CCO	Fri, Oct 8, 2010	11.36	11.47	11.24	11.43
1233	NYSE	CCO	Thu, Oct 7, 2010	11.12	11.36	10.98	11.32
1232	NYSE	CCO	Wed, Oct 6, 2010	11.50	11.54	11.02	11.08
1231	NYSE	CCO	Tue, Oct 5, 2010	11.30	11.59	11.06	11.50
1230	NYSE	CCO	Mon, Oct 4, 2010	11.19	11.27	10.97	11.12
1229	NYSE	CCO	Fri, Oct 1, 2010	11.50	11.50	11.19	11.19
1228	NYSE	CCO	Thu, Sep 30, 2010	11.47	11.50	11.28	11.43
1227	NYSE	CCO	Wed, Sep 29, 2010	11.27	11.45	11.10	11.38
1226	NYSE	CCO	Tue, Sep 28, 2010	11.21	11.48	11.17	11.35
1225	NYSE	CCO	Mon, Sep 27, 2010	11.12	11.25	11.07	11.23
1224	NYSE	CCO	Fri, Sep 24, 2010	10.98	11.19	10.98	11.14
1223	NYSE	CCO	Thu, Sep 23, 2010	10.64	10.95	10.56	10.78
1222	NYSE	CCO	Wed, Sep 22, 2010	10.95	10.99	10.68	10.76
1221	NYSE	CCO	Tue, Sep 21, 2010	11.20	11.25	10.80	10.94
1220	NYSE	CCO	Mon, Sep 20, 2010	10.83	11.18	10.79	11.14
1219	NYSE	CCO	Fri, Sep 17, 2010	10.67	10.88	10.45	10.75
1218	NYSE	CCO	Thu, Sep 16, 2010	10.63	10.68	10.41	10.62
1217	NYSE	CCO	Wed, Sep 15, 2010	10.48	10.85	10.48	10.71
1216	NYSE	CCO	Tue, Sep 14, 2010	10.78	10.92	10.50	10.58
1215	NYSE	CCO	Mon, Sep 13, 2010	10.53	10.91	10.53	10.85
1214	NYSE	CCO	Fri, Sep 10, 2010	10.43	10.60	10.37	10.40
1213	NYSE	CCO	Thu, Sep 9, 2010	10.81	10.81	10.37	10.39
1212	NYSE	CCO	Wed, Sep 8, 2010	10.72	10.80	10.52	10.60
1211	NYSE	CCO	Tue, Sep 7, 2010	11.13	11.16	10.67	10.72
1210	NYSE	CCO	Fri, Sep 3, 2010	11.08	11.20	10.84	11.20
1209	NYSE	CCO	Thu, Sep 2, 2010	10.63	10.97	10.59	10.91
1208	NYSE	CCO	Wed, Sep 1, 2010	10.33	10.60	10.17	10.56
1207	NYSE	CCO	Tue, Aug 31, 2010	10.15	10.26	9.89	10.05
1206	NYSE	CCO	Mon, Aug 30, 2010	10.66	10.66	10.05	10.16
1205	NYSE	CCO	Fri, Aug 27, 2010	10.34	10.69	10.31	10.67
1204	NYSE	CCO	Thu, Aug 26, 2010	10.34	10.54	10.16	10.29
1203	NYSE	CCO	Wed, Aug 25, 2010	10.15	10.31	9.86	10.25
1202	NYSE	CCO	Tue, Aug 24, 2010	10.18	10.49	10.10	10.20
1201	NYSE	CCO	Mon, Aug 23, 2010	11.00	11.10	10.36	10.43
1200	NYSE	CCO	Fri, Aug 20, 2010	10.85	10.92	10.57	10.91
1199	NYSE	CCO	Thu, Aug 19, 2010	11.12	11.22	10.70	10.87
1198	NYSE	CCO	Wed, Aug 18, 2010	10.90	11.32	10.88	11.16
1197	NYSE	CCO	Tue, Aug 17, 2010	10.75	11.23	10.75	10.95
1196	NYSE	CCO	Mon, Aug 16, 2010	10.65	10.86	10.50	10.62
1195	NYSE	CCO	Fri, Aug 13, 2010	10.55	10.85	10.47	10.72
1194	NYSE	CCO	Thu, Aug 12, 2010	10.25	10.92	10.10	10.62
1193	NYSE	CCO	Wed, Aug 11, 2010	11.00	11.12	10.57	10.58
1192	NYSE	CCO	Tue, Aug 10, 2010	11.87	11.87	10.56	11.43
1191	NYSE	CCO	Mon, Aug 9, 2010	11.91	11.99	11.59	11.87
1190	NYSE	CCO	Fri, Aug 6, 2010	11.49	11.76	11.41	11.65
1189	NYSE	CCO	Thu, Aug 5, 2010	11.42	11.81	11.26	11.64
1188	NYSE	CCO	Wed, Aug 4, 2010	11.31	11.51	11.27	11.50
1187	NYSE	CCO	Tue, Aug 3, 2010	11.43	11.50	11.11	11.29
1186	NYSE	CCO	Mon, Aug 2, 2010	11.30	11.54	11.25	11.50
1185	NYSE	CCO	Fri, Jul 30, 2010	10.77	11.19	10.63	11.01
1184	NYSE	CCO	Thu, Jul 29, 2010	11.18	11.33	10.84	10.96
1183	NYSE	CCO	Wed, Jul 28, 2010	11.16	11.38	10.95	10.99
1182	NYSE	CCO	Tue, Jul 27, 2010	11.68	11.87	10.82	11.13
1181	NYSE	CCO	Mon, Jul 26, 2010	11.30	11.64	11.21	11.56
1180	NYSE	CCO	Fri, Jul 23, 2010	10.60	11.25	10.51	11.19
1179	NYSE	CCO	Thu, Jul 22, 2010	10.20	10.66	10.17	10.65
1178	NYSE	CCO	Wed, Jul 21, 2010	10.03	10.10	9.77	10.01
1177	NYSE	CCO	Tue, Jul 20, 2010	9.68	10.10	9.49	10.00
1176	NYSE	CCO	Mon, Jul 19, 2010	9.45	9.89	9.34	9.80
1175	NYSE	CCO	Fri, Jul 16, 2010	9.55	9.60	9.33	9.44
1174	NYSE	CCO	Thu, Jul 15, 2010	9.65	9.71	9.41	9.66
1173	NYSE	CCO	Wed, Jul 14, 2010	9.45	9.66	9.25	9.60
1172	NYSE	CCO	Tue, Jul 13, 2010	9.23	9.55	9.07	9.50
1171	NYSE	CCO	Mon, Jul 12, 2010	9.23	9.48	9.08	9.11
1170	NYSE	CCO	Fri, Jul 9, 2010	9.17	9.31	9.07	9.27
1169	NYSE	CCO	Thu, Jul 8, 2010	8.99	9.25	8.98	9.21
1168	NYSE	CCO	Wed, Jul 7, 2010	8.44	8.88	8.34	8.87
1167	NYSE	CCO	Tue, Jul 6, 2010	8.54	8.81	8.30	8.37
1166	NYSE	CCO	Fri, Jul 2, 2010	8.41	8.54	8.26	8.38
1165	NYSE	CCO	Thu, Jul 1, 2010	8.65	8.66	8.08	8.39
1164	NYSE	CCO	Wed, Jun 30, 2010	9.02	9.04	8.58	8.68
1163	NYSE	CCO	Tue, Jun 29, 2010	9.61	9.66	9.07	9.14
1162	NYSE	CCO	Mon, Jun 28, 2010	9.66	9.83	9.50	9.69
1161	NYSE	CCO	Fri, Jun 25, 2010	9.52	9.70	9.26	9.60
1160	NYSE	CCO	Thu, Jun 24, 2010	9.38	9.73	9.14	9.49
1159	NYSE	CCO	Wed, Jun 23, 2010	9.21	9.60	8.95	9.47
1158	NYSE	CCO	Tue, Jun 22, 2010	9.67	9.78	9.29	9.31
1157	NYSE	CCO	Mon, Jun 21, 2010	9.95	10.01	9.64	9.69
1156	NYSE	CCO	Fri, Jun 18, 2010	9.77	9.87	9.64	9.80
1155	NYSE	CCO	Thu, Jun 17, 2010	9.88	9.93	9.56	9.78
1154	NYSE	CCO	Wed, Jun 16, 2010	9.76	9.87	9.49	9.82
1153	NYSE	CCO	Tue, Jun 15, 2010	9.42	9.96	9.37	9.95
1152	NYSE	CCO	Mon, Jun 14, 2010	9.43	9.77	9.40	9.41
1151	NYSE	CCO	Fri, Jun 11, 2010	9.00	9.28	9.00	9.26
1150	NYSE	CCO	Thu, Jun 10, 2010	8.87	9.16	8.83	9.13
1149	NYSE	CCO	Wed, Jun 9, 2010	8.89	9.07	8.70	8.74
1148	NYSE	CCO	Tue, Jun 8, 2010	8.83	9.00	8.66	8.88
1147	NYSE	CCO	Mon, Jun 7, 2010	8.81	9.16	8.64	8.71
1146	NYSE	CCO	Fri, Jun 4, 2010	9.23	9.38	8.70	8.83
1145	NYSE	CCO	Thu, Jun 3, 2010	9.45	9.76	9.38	9.57
1144	NYSE	CCO	Wed, Jun 2, 2010	9.35	9.41	9.08	9.38
1143	NYSE	CCO	Tue, Jun 1, 2010	9.44	9.90	9.22	9.27
1142	NYSE	CCO	Fri, May 28, 2010	9.55	9.68	9.16	9.32
1141	NYSE	CCO	Thu, May 27, 2010	9.02	9.61	8.96	9.59
1140	NYSE	CCO	Wed, May 26, 2010	8.62	9.07	8.62	8.86
1139	NYSE	CCO	Tue, May 25, 2010	8.61	8.70	8.43	8.59
1138	NYSE	CCO	Mon, May 24, 2010	9.01	9.29	8.94	8.97
1137	NYSE	CCO	Fri, May 21, 2010	8.61	9.08	8.61	9.02
1136	NYSE	CCO	Thu, May 20, 2010	9.25	9.40	8.76	8.81
1135	NYSE	CCO	Wed, May 19, 2010	9.54	9.77	9.25	9.43
1134	NYSE	CCO	Tue, May 18, 2010	9.99	10.25	9.56	9.63
1133	NYSE	CCO	Mon, May 17, 2010	10.07	10.43	9.67	9.91
1132	NYSE	CCO	Fri, May 14, 2010	10.32	10.34	9.66	10.00
1131	NYSE	CCO	Thu, May 13, 2010	10.80	11.05	10.32	10.35
1130	NYSE	CCO	Wed, May 12, 2010	10.87	11.01	10.52	10.80
1129	NYSE	CCO	Tue, May 11, 2010	11.16	11.48	10.85	10.88
1128	NYSE	CCO	Mon, May 10, 2010	10.91	11.15	10.38	10.73
1127	NYSE	CCO	Fri, May 7, 2010	10.80	11.13	10.10	10.18
1126	NYSE	CCO	Thu, May 6, 2010	11.79	12.45	9.67	10.84
1125	NYSE	CCO	Wed, May 5, 2010	11.80	12.12	11.50	11.93
1124	NYSE	CCO	Tue, May 4, 2010	12.13	12.21	11.81	12.03
1123	NYSE	CCO	Mon, May 3, 2010	11.69	11.91	11.49	11.81
1122	NYSE	CCO	Fri, Apr 30, 2010	12.00	12.14	11.53	11.58
1121	NYSE	CCO	Thu, Apr 29, 2010	11.72	12.05	11.56	12.02
1120	NYSE	CCO	Wed, Apr 28, 2010	11.79	11.90	11.43	11.56
1119	NYSE	CCO	Tue, Apr 27, 2010	12.37	12.50	11.67	11.70
1118	NYSE	CCO	Mon, Apr 26, 2010	12.75	12.82	12.40	12.57
1117	NYSE	CCO	Fri, Apr 23, 2010	13.00	13.09	12.62	12.68
1116	NYSE	CCO	Thu, Apr 22, 2010	12.94	13.25	12.87	12.97
1115	NYSE	CCO	Wed, Apr 21, 2010	12.64	13.19	12.64	13.05
1114	NYSE	CCO	Tue, Apr 20, 2010	11.90	12.77	11.90	12.74
1113	NYSE	CCO	Mon, Apr 19, 2010	12.05	12.13	11.66	11.90
1112	NYSE	CCO	Fri, Apr 16, 2010	12.21	12.25	11.64	11.99
1111	NYSE	CCO	Thu, Apr 15, 2010	12.30	12.51	12.13	12.29
1110	NYSE	CCO	Wed, Apr 14, 2010	11.91	12.40	11.83	12.28
1109	NYSE	CCO	Tue, Apr 13, 2010	11.70	11.86	11.65	11.81
1108	NYSE	CCO	Mon, Apr 12, 2010	11.44	11.75	11.41	11.74
1107	NYSE	CCO	Fri, Apr 9, 2010	11.14	11.58	11.11	11.40
1106	NYSE	CCO	Thu, Apr 8, 2010	11.12	11.33	11.03	11.23
1105	NYSE	CCO	Wed, Apr 7, 2010	11.46	11.47	11.00	11.27
1104	NYSE	CCO	Tue, Apr 6, 2010	11.46	11.68	11.43	11.55
1103	NYSE	CCO	Mon, Apr 5, 2010	11.20	11.72	11.13	11.60
1102	NYSE	CCO	Thu, Apr 1, 2010	10.72	11.14	10.59	11.06
1101	NYSE	CCO	Wed, Mar 31, 2010	10.58	10.76	10.41	10.61
1100	NYSE	CCO	Tue, Mar 30, 2010	10.86	10.95	10.54	10.61
1099	NYSE	CCO	Mon, Mar 29, 2010	11.12	11.12	10.79	10.85
1098	NYSE	CCO	Fri, Mar 26, 2010	11.15	11.21	10.94	10.99
1097	NYSE	CCO	Thu, Mar 25, 2010	11.48	11.48	11.04	11.06
1096	NYSE	CCO	Wed, Mar 24, 2010	11.15	11.35	11.05	11.26
1095	NYSE	CCO	Tue, Mar 23, 2010	11.25	11.50	11.17	11.21
1094	NYSE	CCO	Mon, Mar 22, 2010	11.20	11.45	10.95	11.25
1093	NYSE	CCO	Fri, Mar 19, 2010	11.83	11.93	11.17	11.17
1092	NYSE	CCO	Thu, Mar 18, 2010	11.87	11.97	11.75	11.83
1091	NYSE	CCO	Wed, Mar 17, 2010	11.89	12.04	11.82	11.90
1090	NYSE	CCO	Tue, Mar 16, 2010	11.93	12.07	11.70	11.80
1089	NYSE	CCO	Mon, Mar 15, 2010	11.97	12.10	11.72	11.95
1088	NYSE	CCO	Fri, Mar 12, 2010	11.08	11.95	11.08	11.85
1087	NYSE	CCO	Thu, Mar 11, 2010	10.58	10.74	10.50	10.58
1086	NYSE	CCO	Wed, Mar 10, 2010	10.43	10.69	10.39	10.59
1085	NYSE	CCO	Tue, Mar 9, 2010	10.41	10.56	10.28	10.45
1084	NYSE	CCO	Mon, Mar 8, 2010	10.53	10.58	10.30	10.43
1083	NYSE	CCO	Fri, Mar 5, 2010	10.24	10.58	10.20	10.48
1082	NYSE	CCO	Thu, Mar 4, 2010	9.94	10.21	9.87	10.20
1081	NYSE	CCO	Wed, Mar 3, 2010	10.14	10.37	10.02	10.05
1080	NYSE	CCO	Tue, Mar 2, 2010	9.86	10.30	9.86	10.16
1079	NYSE	CCO	Mon, Mar 1, 2010	9.55	9.88	9.25	9.86
1078	NYSE	CCO	Fri, Feb 26, 2010	9.36	9.65	9.24	9.52
1077	NYSE	CCO	Thu, Feb 25, 2010	9.41	9.49	9.30	9.38
1076	NYSE	CCO	Wed, Feb 24, 2010	9.56	9.74	9.38	9.57
1075	NYSE	CCO	Tue, Feb 23, 2010	9.46	9.50	9.23	9.48
1074	NYSE	CCO	Mon, Feb 22, 2010	9.60	9.64	9.38	9.45
1073	NYSE	CCO	Fri, Feb 19, 2010	9.51	9.54	9.37	9.52
1072	NYSE	CCO	Thu, Feb 18, 2010	9.45	9.55	9.38	9.48
1071	NYSE	CCO	Wed, Feb 17, 2010	9.57	9.72	9.31	9.43
1070	NYSE	CCO	Tue, Feb 16, 2010	9.60	9.76	9.44	9.60
1069	NYSE	CCO	Fri, Feb 12, 2010	9.35	9.66	9.00	9.55
1068	NYSE	CCO	Thu, Feb 11, 2010	9.28	9.40	9.22	9.37
1067	NYSE	CCO	Wed, Feb 10, 2010	9.42	9.54	9.28	9.33
1066	NYSE	CCO	Tue, Feb 9, 2010	9.55	9.77	9.18	9.51
1065	NYSE	CCO	Mon, Feb 8, 2010	9.50	9.82	9.21	9.38
1064	NYSE	CCO	Fri, Feb 5, 2010	9.67	9.73	9.15	9.50
1063	NYSE	CCO	Thu, Feb 4, 2010	9.87	9.89	9.44	9.71
1062	NYSE	CCO	Wed, Feb 3, 2010	10.22	10.22	9.84	9.97
1061	NYSE	CCO	Tue, Feb 2, 2010	10.41	10.46	9.95	10.32
1060	NYSE	CCO	Mon, Feb 1, 2010	10.22	10.38	10.04	10.35
1059	NYSE	CCO	Fri, Jan 29, 2010	10.55	10.68	10.12	10.15
1058	NYSE	CCO	Thu, Jan 28, 2010	10.65	10.96	10.34	10.55
1057	NYSE	CCO	Wed, Jan 27, 2010	10.64	10.86	10.20	10.69
1056	NYSE	CCO	Tue, Jan 26, 2010	10.63	10.90	10.50	10.72
1055	NYSE	CCO	Mon, Jan 25, 2010	10.95	10.95	10.58	10.73
1054	NYSE	CCO	Fri, Jan 22, 2010	11.00	11.09	10.56	10.70
1053	NYSE	CCO	Thu, Jan 21, 2010	10.85	11.07	10.85	10.95
1052	NYSE	CCO	Wed, Jan 20, 2010	11.05	11.08	10.69	10.92
1051	NYSE	CCO	Tue, Jan 19, 2010	10.96	11.06	10.84	11.06
1050	NYSE	CCO	Fri, Jan 15, 2010	11.32	11.45	10.91	10.99
1049	NYSE	CCO	Thu, Jan 14, 2010	11.09	11.40	10.99	11.35
1048	NYSE	CCO	Wed, Jan 13, 2010	10.94	11.18	10.74	11.07
1047	NYSE	CCO	Tue, Jan 12, 2010	11.20	11.24	10.90	11.00
1046	NYSE	CCO	Mon, Jan 11, 2010	11.33	11.60	11.17	11.28
1045	NYSE	CCO	Fri, Jan 8, 2010	10.61	11.19	10.58	11.19
1044	NYSE	CCO	Thu, Jan 7, 2010	10.63	10.73	10.39	10.60
1043	NYSE	CCO	Wed, Jan 6, 2010	10.51	10.98	10.46	10.57
1042	NYSE	CCO	Tue, Jan 5, 2010	10.62	10.64	10.52	10.58
1041	NYSE	CCO	Mon, Jan 4, 2010	10.60	10.60	10.31	10.53
1040	NYSE	CCO	Thu, Dec 31, 2009	10.49	10.50	10.15	10.39
1039	NYSE	CCO	Wed, Dec 30, 2009	10.44	10.57	10.22	10.46
1038	NYSE	CCO	Tue, Dec 29, 2009	10.67	10.79	10.59	10.65
1037	NYSE	CCO	Mon, Dec 28, 2009	10.81	10.89	10.54	10.66
1036	NYSE	CCO	Thu, Dec 24, 2009	10.98	11.00	10.74	10.82
1035	NYSE	CCO	Wed, Dec 23, 2009	11.10	11.12	10.86	11.00
1034	NYSE	CCO	Tue, Dec 22, 2009	11.10	11.17	10.94	11.12
1033	NYSE	CCO	Mon, Dec 21, 2009	11.22	11.22	10.90	11.10
1032	NYSE	CCO	Fri, Dec 18, 2009	10.51	11.29	10.32	11.06
1031	NYSE	CCO	Thu, Dec 17, 2009	9.45	10.88	9.44	10.61
1030	NYSE	CCO	Wed, Dec 16, 2009	9.56	9.67	9.45	9.52
1029	NYSE	CCO	Tue, Dec 15, 2009	9.87	9.87	9.38	9.49
1028	NYSE	CCO	Mon, Dec 14, 2009	9.34	10.06	9.24	10.04
1027	NYSE	CCO	Fri, Dec 11, 2009	9.02	9.21	8.89	9.11
1026	NYSE	CCO	Thu, Dec 10, 2009	9.19	9.19	8.85	9.03
1025	NYSE	CCO	Wed, Dec 9, 2009	9.08	9.19	8.79	9.18
1024	NYSE	CCO	Tue, Dec 8, 2009	9.19	9.26	8.99	9.12
1023	NYSE	CCO	Mon, Dec 7, 2009	9.14	9.34	9.11	9.28
1022	NYSE	CCO	Fri, Dec 4, 2009	9.12	9.25	8.60	9.19
1021	NYSE	CCO	Thu, Dec 3, 2009	9.23	9.44	8.93	8.98
1020	NYSE	CCO	Wed, Dec 2, 2009	9.26	9.35	9.10	9.31
1019	NYSE	CCO	Tue, Dec 1, 2009	9.23	9.38	9.02	9.26
1018	NYSE	CCO	Mon, Nov 30, 2009	9.19	9.34	8.99	9.13
1017	NYSE	CCO	Fri, Nov 27, 2009	9.08	9.42	8.92	9.20
1016	NYSE	CCO	Wed, Nov 25, 2009	9.22	9.63	9.21	9.37
1015	NYSE	CCO	Tue, Nov 24, 2009	9.13	9.18	8.92	9.14
1014	NYSE	CCO	Mon, Nov 23, 2009	9.44	9.56	9.04	9.21
1013	NYSE	CCO	Fri, Nov 20, 2009	9.03	9.33	8.81	9.20
1012	NYSE	CCO	Thu, Nov 19, 2009	8.86	9.17	8.74	9.13
1011	NYSE	CCO	Wed, Nov 18, 2009	9.04	9.05	8.75	9.01
1010	NYSE	CCO	Tue, Nov 17, 2009	8.69	9.04	8.63	8.93
1009	NYSE	CCO	Mon, Nov 16, 2009	8.45	8.77	8.38	8.70
1008	NYSE	CCO	Fri, Nov 13, 2009	7.98	8.32	7.85	8.26
1007	NYSE	CCO	Thu, Nov 12, 2009	8.09	8.42	7.77	7.80
1006	NYSE	CCO	Wed, Nov 11, 2009	7.74	8.12	7.62	7.93
1005	NYSE	CCO	Tue, Nov 10, 2009	7.56	7.74	7.31	7.59
1004	NYSE	CCO	Mon, Nov 9, 2009	7.47	7.70	7.40	7.50
1003	NYSE	CCO	Fri, Nov 6, 2009	7.47	7.73	7.18	7.33
1002	NYSE	CCO	Thu, Nov 5, 2009	7.05	7.68	7.05	7.55
1001	NYSE	CCO	Wed, Nov 4, 2009	6.83	7.18	6.73	6.82
1000	NYSE	CCO	Tue, Nov 3, 2009	6.61	6.86	6.54	6.72
999	NYSE	CCO	Mon, Nov 2, 2009	6.75	6.91	6.51	6.70
998	NYSE	CCO	Fri, Oct 30, 2009	7.23	7.37	6.72	6.82
997	NYSE	CCO	Thu, Oct 29, 2009	6.95	7.29	6.95	7.24
996	NYSE	CCO	Wed, Oct 28, 2009	7.39	7.53	6.91	6.94
995	NYSE	CCO	Tue, Oct 27, 2009	7.89	7.91	7.40	7.42
994	NYSE	CCO	Mon, Oct 26, 2009	7.93	8.49	7.65	7.74
993	NYSE	CCO	Fri, Oct 23, 2009	8.34	8.45	7.72	7.84
992	NYSE	CCO	Thu, Oct 22, 2009	8.20	8.36	7.82	8.25
991	NYSE	CCO	Wed, Oct 21, 2009	8.34	8.60	8.19	8.29
990	NYSE	CCO	Tue, Oct 20, 2009	8.61	8.66	8.35	8.42
989	NYSE	CCO	Mon, Oct 19, 2009	8.41	8.60	8.22	8.52
988	NYSE	CCO	Fri, Oct 16, 2009	8.69	8.75	8.19	8.42
987	NYSE	CCO	Thu, Oct 15, 2009	8.52	8.75	8.47	8.71
986	NYSE	CCO	Wed, Oct 14, 2009	8.40	8.54	8.34	8.49
985	NYSE	CCO	Tue, Oct 13, 2009	8.70	8.73	8.24	8.29
984	NYSE	CCO	Mon, Oct 12, 2009	8.64	8.87	8.48	8.63
983	NYSE	CCO	Fri, Oct 9, 2009	8.09	8.66	8.01	8.52
982	NYSE	CCO	Thu, Oct 8, 2009	7.55	8.17	7.50	8.06
981	NYSE	CCO	Wed, Oct 7, 2009	7.36	7.63	7.25	7.41
980	NYSE	CCO	Tue, Oct 6, 2009	7.21	7.56	7.17	7.41
979	NYSE	CCO	Mon, Oct 5, 2009	7.04	7.54	6.95	7.27
978	NYSE	CCO	Fri, Oct 2, 2009	6.74	7.04	6.70	6.94
977	NYSE	CCO	Thu, Oct 1, 2009	6.98	7.05	6.77	6.93
976	NYSE	CCO	Wed, Sep 30, 2009	7.03	7.08	6.65	7.00
975	NYSE	CCO	Tue, Sep 29, 2009	6.93	7.28	6.82	7.04
974	NYSE	CCO	Mon, Sep 28, 2009	6.66	7.02	6.60	6.98
973	NYSE	CCO	Fri, Sep 25, 2009	6.44	6.78	6.40	6.65
972	NYSE	CCO	Thu, Sep 24, 2009	6.95	7.04	6.44	6.44
971	NYSE	CCO	Wed, Sep 23, 2009	6.96	7.14	6.81	6.87
970	NYSE	CCO	Tue, Sep 22, 2009	6.82	7.05	6.76	6.96
969	NYSE	CCO	Mon, Sep 21, 2009	6.82	6.86	6.66	6.70
968	NYSE	CCO	Fri, Sep 18, 2009	7.06	7.09	6.68	6.91
967	NYSE	CCO	Thu, Sep 17, 2009	7.37	7.68	6.96	7.00
966	NYSE	CCO	Wed, Sep 16, 2009	6.96	7.68	6.93	7.36
965	NYSE	CCO	Tue, Sep 15, 2009	6.90	7.09	6.86	6.90
964	NYSE	CCO	Mon, Sep 14, 2009	6.94	6.95	6.83	6.93
963	NYSE	CCO	Fri, Sep 11, 2009	6.88	7.10	6.80	6.95
962	NYSE	CCO	Thu, Sep 10, 2009	7.13	7.15	6.94	6.95
961	NYSE	CCO	Wed, Sep 9, 2009	6.99	7.12	6.95	7.08
960	NYSE	CCO	Tue, Sep 8, 2009	7.31	7.32	6.78	6.99
959	NYSE	CCO	Fri, Sep 4, 2009	7.17	7.29	6.91	7.17
958	NYSE	CCO	Thu, Sep 3, 2009	6.78	7.16	6.72	7.12
957	NYSE	CCO	Wed, Sep 2, 2009	6.77	6.95	6.57	6.76
956	NYSE	CCO	Tue, Sep 1, 2009	6.84	7.02	6.69	6.71
955	NYSE	CCO	Mon, Aug 31, 2009	7.09	7.40	6.74	6.79
954	NYSE	CCO	Fri, Aug 28, 2009	6.89	7.08	6.79	7.02
953	NYSE	CCO	Thu, Aug 27, 2009	6.96	7.00	6.54	6.88
952	NYSE	CCO	Wed, Aug 26, 2009	7.16	7.19	6.91	6.96
951	NYSE	CCO	Tue, Aug 25, 2009	6.94	7.27	6.79	7.15
950	NYSE	CCO	Mon, Aug 24, 2009	6.75	7.10	6.75	6.97
949	NYSE	CCO	Fri, Aug 21, 2009	6.58	6.78	6.55	6.71
948	NYSE	CCO	Thu, Aug 20, 2009	6.41	6.60	6.32	6.60
947	NYSE	CCO	Wed, Aug 19, 2009	6.45	6.54	6.30	6.43
946	NYSE	CCO	Tue, Aug 18, 2009	6.34	6.65	6.34	6.60
945	NYSE	CCO	Mon, Aug 17, 2009	6.03	6.42	5.81	6.32
944	NYSE	CCO	Fri, Aug 14, 2009	6.47	6.57	6.12	6.28
943	NYSE	CCO	Thu, Aug 13, 2009	6.31	6.49	6.09	6.49
942	NYSE	CCO	Wed, Aug 12, 2009	6.05	6.41	5.89	6.09
941	NYSE	CCO	Tue, Aug 11, 2009	6.53	6.63	5.77	5.90
940	NYSE	CCO	Mon, Aug 10, 2009	6.72	7.08	6.44	6.57
939	NYSE	CCO	Fri, Aug 7, 2009	6.43	7.00	6.14	6.70
938	NYSE	CCO	Thu, Aug 6, 2009	6.33	6.73	6.19	6.37
937	NYSE	CCO	Wed, Aug 5, 2009	6.43	6.58	6.14	6.23
936	NYSE	CCO	Tue, Aug 4, 2009	6.22	6.47	6.06	6.47
935	NYSE	CCO	Mon, Aug 3, 2009	5.92	6.37	5.78	6.29
934	NYSE	CCO	Fri, Jul 31, 2009	5.60	5.77	5.50	5.74
933	NYSE	CCO	Thu, Jul 30, 2009	5.47	5.67	5.43	5.58
932	NYSE	CCO	Wed, Jul 29, 2009	5.60	5.62	5.33	5.43
931	NYSE	CCO	Tue, Jul 28, 2009	5.45	5.65	5.45	5.60
930	NYSE	CCO	Mon, Jul 27, 2009	5.66	5.72	5.54	5.60
929	NYSE	CCO	Fri, Jul 24, 2009	5.67	6.21	5.55	5.66
928	NYSE	CCO	Thu, Jul 23, 2009	5.50	5.73	5.43	5.60
927	NYSE	CCO	Wed, Jul 22, 2009	5.47	5.55	5.31	5.46
926	NYSE	CCO	Tue, Jul 21, 2009	5.60	5.62	5.26	5.42
925	NYSE	CCO	Mon, Jul 20, 2009	5.54	5.70	5.48	5.60
924	NYSE	CCO	Fri, Jul 17, 2009	5.68	5.73	5.35	5.51
923	NYSE	CCO	Thu, Jul 16, 2009	5.55	5.69	5.35	5.68
922	NYSE	CCO	Wed, Jul 15, 2009	5.45	5.70	5.35	5.57
921	NYSE	CCO	Tue, Jul 14, 2009	5.07	5.29	4.97	5.25
920	NYSE	CCO	Mon, Jul 13, 2009	4.86	5.27	4.82	4.99
919	NYSE	CCO	Fri, Jul 10, 2009	4.56	4.84	3.95	4.84
918	NYSE	CCO	Thu, Jul 9, 2009	4.24	4.61	4.20	4.61
917	NYSE	CCO	Wed, Jul 8, 2009	4.49	4.51	3.84	4.14
916	NYSE	CCO	Tue, Jul 7, 2009	4.90	4.92	4.46	4.55
915	NYSE	CCO	Mon, Jul 6, 2009	5.18	5.25	4.27	4.58
914	NYSE	CCO	Thu, Jul 2, 2009	5.12	5.34	5.02	5.34
913	NYSE	CCO	Wed, Jul 1, 2009	5.35	5.51	5.17	5.32
912	NYSE	CCO	Tue, Jun 30, 2009	5.25	5.30	5.10	5.30
911	NYSE	CCO	Mon, Jun 29, 2009	5.33	5.33	5.04	5.24
910	NYSE	CCO	Fri, Jun 26, 2009	5.20	5.26	5.08	5.10
909	NYSE	CCO	Thu, Jun 25, 2009	5.01	5.30	5.00	5.30
908	NYSE	CCO	Wed, Jun 24, 2009	4.95	5.12	4.83	5.04
907	NYSE	CCO	Tue, Jun 23, 2009	4.90	5.03	4.76	4.81
906	NYSE	CCO	Mon, Jun 22, 2009	5.28	5.28	4.77	4.88
905	NYSE	CCO	Fri, Jun 19, 2009	5.14	5.51	5.14	5.35
904	NYSE	CCO	Thu, Jun 18, 2009	5.06	5.31	4.73	5.12
903	NYSE	CCO	Wed, Jun 17, 2009	5.68	5.68	4.98	5.05
902	NYSE	CCO	Tue, Jun 16, 2009	6.31	6.39	5.70	5.70
901	NYSE	CCO	Mon, Jun 15, 2009	6.31	6.63	6.03	6.23
900	NYSE	CCO	Fri, Jun 12, 2009	6.56	6.65	6.31	6.52
899	NYSE	CCO	Thu, Jun 11, 2009	6.66	7.04	6.49	6.73
898	NYSE	CCO	Wed, Jun 10, 2009	6.38	6.81	6.38	6.65
897	NYSE	CCO	Tue, Jun 9, 2009	6.27	6.45	6.14	6.39
896	NYSE	CCO	Mon, Jun 8, 2009	6.16	6.35	5.71	6.26
895	NYSE	CCO	Fri, Jun 5, 2009	5.19	6.50	5.16	6.36
894	NYSE	CCO	Thu, Jun 4, 2009	5.21	5.25	4.73	5.14
893	NYSE	CCO	Wed, Jun 3, 2009	5.53	5.95	5.02	5.23
892	NYSE	CCO	Tue, Jun 2, 2009	3.65	5.73	3.54	5.62
891	NYSE	CCO	Mon, Jun 1, 2009	3.59	3.93	3.56	3.60
890	NYSE	CCO	Fri, May 29, 2009	3.45	3.61	3.33	3.52
889	NYSE	CCO	Thu, May 28, 2009	3.70	3.76	3.32	3.43
888	NYSE	CCO	Wed, May 27, 2009	3.75	4.09	3.50	3.60
887	NYSE	CCO	Tue, May 26, 2009	3.73	3.91	3.71	3.84
886	NYSE	CCO	Fri, May 22, 2009	3.61	3.72	3.53	3.71
885	NYSE	CCO	Thu, May 21, 2009	3.71	3.81	3.62	3.65
884	NYSE	CCO	Wed, May 20, 2009	3.97	4.09	3.79	3.79
883	NYSE	CCO	Tue, May 19, 2009	3.85	4.03	3.81	3.94
882	NYSE	CCO	Mon, May 18, 2009	3.71	3.82	3.62	3.82
881	NYSE	CCO	Fri, May 15, 2009	3.75	3.96	3.61	3.68
880	NYSE	CCO	Thu, May 14, 2009	3.52	4.05	3.46	3.80
879	NYSE	CCO	Wed, May 13, 2009	4.21	4.22	3.51	3.64
878	NYSE	CCO	Tue, May 12, 2009	5.01	5.04	4.13	4.20
877	NYSE	CCO	Mon, May 11, 2009	5.18	5.44	4.27	5.04
876	NYSE	CCO	Fri, May 8, 2009	4.90	5.43	4.86	5.41
875	NYSE	CCO	Thu, May 7, 2009	4.50	4.94	4.30	4.80
874	NYSE	CCO	Wed, May 6, 2009	4.50	4.55	4.31	4.35
873	NYSE	CCO	Tue, May 5, 2009	4.05	4.46	4.02	4.45
872	NYSE	CCO	Mon, May 4, 2009	3.81	4.23	3.58	4.05
871	NYSE	CCO	Fri, May 1, 2009	3.84	3.93	3.74	3.83
870	NYSE	CCO	Thu, Apr 30, 2009	3.62	3.84	3.51	3.84
869	NYSE	CCO	Wed, Apr 29, 2009	3.57	3.75	3.50	3.58
868	NYSE	CCO	Tue, Apr 28, 2009	3.59	3.66	3.29	3.60
867	NYSE	CCO	Mon, Apr 27, 2009	4.28	4.45	3.57	3.57
866	NYSE	CCO	Fri, Apr 24, 2009	3.95	4.61	3.95	4.51
865	NYSE	CCO	Thu, Apr 23, 2009	4.51	4.82	4.43	4.52
864	NYSE	CCO	Wed, Apr 22, 2009	4.50	4.84	4.10	4.55
863	NYSE	CCO	Tue, Apr 21, 2009	4.32	5.03	4.32	4.89
862	NYSE	CCO	Mon, Apr 20, 2009	4.52	4.82	4.33	4.40
861	NYSE	CCO	Fri, Apr 17, 2009	4.34	4.80	4.32	4.78
860	NYSE	CCO	Thu, Apr 16, 2009	4.04	4.34	4.02	4.33
859	NYSE	CCO	Wed, Apr 15, 2009	3.82	3.98	3.82	3.97
858	NYSE	CCO	Tue, Apr 14, 2009	3.90	4.40	3.79	3.97
857	NYSE	CCO	Mon, Apr 13, 2009	3.88	3.92	3.72	3.86
856	NYSE	CCO	Thu, Apr 9, 2009	3.94	4.01	3.75	3.99
855	NYSE	CCO	Wed, Apr 8, 2009	3.47	3.77	3.47	3.72
854	NYSE	CCO	Tue, Apr 7, 2009	3.56	3.57	3.38	3.46
853	NYSE	CCO	Mon, Apr 6, 2009	3.66	3.73	3.38	3.54
852	NYSE	CCO	Fri, Apr 3, 2009	3.68	3.77	3.49	3.63
851	NYSE	CCO	Thu, Apr 2, 2009	3.65	3.99	3.44	3.68
850	NYSE	CCO	Wed, Apr 1, 2009	3.64	3.64	3.34	3.49
849	NYSE	CCO	Tue, Mar 31, 2009	3.29	3.79	3.15	3.67
848	NYSE	CCO	Mon, Mar 30, 2009	3.45	3.89	3.15	3.17
847	NYSE	CCO	Fri, Mar 27, 2009	3.45	3.94	3.34	3.65
846	NYSE	CCO	Thu, Mar 26, 2009	3.09	3.69	2.95	3.55
845	NYSE	CCO	Wed, Mar 25, 2009	2.47	3.63	2.47	2.95
844	NYSE	CCO	Tue, Mar 24, 2009	2.70	2.80	2.38	2.43
843	NYSE	CCO	Mon, Mar 23, 2009	2.69	2.73	2.58	2.73
842	NYSE	CCO	Fri, Mar 20, 2009	2.66	2.66	2.40	2.66
841	NYSE	CCO	Thu, Mar 19, 2009	2.76	2.76	2.57	2.66
840	NYSE	CCO	Wed, Mar 18, 2009	2.54	2.80	2.36	2.69
839	NYSE	CCO	Tue, Mar 17, 2009	2.50	2.66	2.23	2.58
838	NYSE	CCO	Mon, Mar 16, 2009	2.73	2.73	2.34	2.45
837	NYSE	CCO	Fri, Mar 13, 2009	2.71	2.76	2.50	2.72
836	NYSE	CCO	Thu, Mar 12, 2009	2.81	2.83	2.44	2.79
835	NYSE	CCO	Wed, Mar 11, 2009	2.91	3.00	2.69	2.80
834	NYSE	CCO	Tue, Mar 10, 2009	2.64	3.04	2.59	2.84
833	NYSE	CCO	Mon, Mar 9, 2009	2.52	2.64	2.41	2.52
832	NYSE	CCO	Fri, Mar 6, 2009	2.65	2.68	2.50	2.52
831	NYSE	CCO	Thu, Mar 5, 2009	2.58	2.69	2.42	2.55
830	NYSE	CCO	Wed, Mar 4, 2009	2.49	2.65	2.45	2.61
829	NYSE	CCO	Tue, Mar 3, 2009	2.75	2.82	2.29	2.54
828	NYSE	CCO	Mon, Mar 2, 2009	3.00	3.00	2.14	2.69
827	NYSE	CCO	Fri, Feb 27, 2009	3.08	3.26	2.75	3.25
826	NYSE	CCO	Thu, Feb 26, 2009	3.43	3.51	3.20	3.20
825	NYSE	CCO	Wed, Feb 25, 2009	3.55	3.65	3.24	3.35
824	NYSE	CCO	Tue, Feb 24, 2009	3.26	3.55	3.19	3.47
823	NYSE	CCO	Mon, Feb 23, 2009	3.23	3.58	3.17	3.17
822	NYSE	CCO	Fri, Feb 20, 2009	3.01	3.42	2.89	3.25
821	NYSE	CCO	Thu, Feb 19, 2009	4.21	4.21	2.98	2.98
820	NYSE	CCO	Wed, Feb 18, 2009	3.95	4.37	3.87	3.99
819	NYSE	CCO	Tue, Feb 17, 2009	3.99	4.29	3.82	3.87
818	NYSE	CCO	Fri, Feb 13, 2009	4.32	4.41	4.08	4.25
817	NYSE	CCO	Thu, Feb 12, 2009	4.32	4.41	3.96	4.30
816	NYSE	CCO	Wed, Feb 11, 2009	4.63	4.78	4.05	4.51
815	NYSE	CCO	Tue, Feb 10, 2009	5.09	5.35	4.56	4.63
814	NYSE	CCO	Mon, Feb 9, 2009	5.28	5.36	5.05	5.10
813	NYSE	CCO	Fri, Feb 6, 2009	4.83	5.40	4.76	5.28
812	NYSE	CCO	Thu, Feb 5, 2009	4.69	5.01	4.69	4.92
811	NYSE	CCO	Wed, Feb 4, 2009	5.04	5.22	4.80	4.84
810	NYSE	CCO	Tue, Feb 3, 2009	4.88	5.13	4.71	5.01
809	NYSE	CCO	Mon, Feb 2, 2009	5.22	5.33	4.70	4.77
808	NYSE	CCO	Fri, Jan 30, 2009	5.58	5.67	5.13	5.18
807	NYSE	CCO	Thu, Jan 29, 2009	5.55	5.70	5.37	5.42
806	NYSE	CCO	Wed, Jan 28, 2009	5.65	5.85	5.51	5.67
805	NYSE	CCO	Tue, Jan 27, 2009	5.38	5.52	5.29	5.44
804	NYSE	CCO	Mon, Jan 26, 2009	5.22	5.60	5.22	5.38
803	NYSE	CCO	Fri, Jan 23, 2009	4.70	5.40	4.70	5.22
802	NYSE	CCO	Thu, Jan 22, 2009	4.96	5.05	4.63	4.66
801	NYSE	CCO	Wed, Jan 21, 2009	4.82	5.17	4.55	5.15
800	NYSE	CCO	Tue, Jan 20, 2009	5.20	5.27	4.66	4.69
799	NYSE	CCO	Fri, Jan 16, 2009	5.22	5.26	4.75	5.26
798	NYSE	CCO	Thu, Jan 15, 2009	4.81	5.25	4.64	5.08
797	NYSE	CCO	Wed, Jan 14, 2009	5.00	5.06	4.53	4.85
796	NYSE	CCO	Tue, Jan 13, 2009	5.25	5.39	5.00	5.14
795	NYSE	CCO	Mon, Jan 12, 2009	5.87	5.87	5.12	5.29
794	NYSE	CCO	Fri, Jan 9, 2009	6.72	6.85	5.54	5.75
793	NYSE	CCO	Thu, Jan 8, 2009	6.86	6.86	6.09	6.45
792	NYSE	CCO	Wed, Jan 7, 2009	7.50	7.50	6.64	6.83
791	NYSE	CCO	Tue, Jan 6, 2009	6.72	7.74	6.72	7.61
790	NYSE	CCO	Mon, Jan 5, 2009	6.70	7.00	6.40	6.75
789	NYSE	CCO	Fri, Jan 2, 2009	6.09	6.82	6.03	6.70
788	NYSE	CCO	Wed, Dec 31, 2008	5.70	6.31	5.70	6.15
787	NYSE	CCO	Tue, Dec 30, 2008	4.75	6.04	4.72	5.78
786	NYSE	CCO	Mon, Dec 29, 2008	5.00	5.10	4.71	4.71
785	NYSE	CCO	Fri, Dec 26, 2008	5.11	5.11	4.87	4.99
784	NYSE	CCO	Wed, Dec 24, 2008	4.91	4.97	4.58	4.91
783	NYSE	CCO	Tue, Dec 23, 2008	5.42	5.78	4.67	4.82
782	NYSE	CCO	Mon, Dec 22, 2008	5.22	5.31	4.46	4.92
781	NYSE	CCO	Fri, Dec 19, 2008	5.37	5.62	5.12	5.35
780	NYSE	CCO	Thu, Dec 18, 2008	5.73	5.75	5.06	5.25
779	NYSE	CCO	Wed, Dec 17, 2008	5.65	5.75	5.40	5.74
778	NYSE	CCO	Tue, Dec 16, 2008	5.34	5.75	5.28	5.73
777	NYSE	CCO	Mon, Dec 15, 2008	5.71	5.75	5.13	5.33
776	NYSE	CCO	Fri, Dec 12, 2008	5.52	5.75	5.38	5.75
775	NYSE	CCO	Thu, Dec 11, 2008	6.00	6.22	5.53	5.74
774	NYSE	CCO	Wed, Dec 10, 2008	5.98	6.35	5.89	6.14
773	NYSE	CCO	Tue, Dec 9, 2008	6.04	6.49	5.76	5.96
772	NYSE	CCO	Mon, Dec 8, 2008	6.18	6.50	5.78	6.10
771	NYSE	CCO	Fri, Dec 5, 2008	6.06	6.08	5.43	6.04
770	NYSE	CCO	Thu, Dec 4, 2008	6.29	6.62	5.88	6.11
769	NYSE	CCO	Wed, Dec 3, 2008	6.12	6.45	5.54	6.38
768	NYSE	CCO	Tue, Dec 2, 2008	6.28	6.71	6.06	6.36
767	NYSE	CCO	Mon, Dec 1, 2008	7.00	7.46	5.98	6.34
766	NYSE	CCO	Fri, Nov 28, 2008	6.99	7.50	6.90	7.32
765	NYSE	CCO	Wed, Nov 26, 2008	5.95	7.29	5.95	7.13
764	NYSE	CCO	Tue, Nov 25, 2008	5.25	6.16	4.55	6.15
763	NYSE	CCO	Mon, Nov 24, 2008	5.07	5.78	4.93	5.11
762	NYSE	CCO	Fri, Nov 21, 2008	4.64	5.13	4.34	5.13
761	NYSE	CCO	Thu, Nov 20, 2008	4.70	4.92	3.90	4.50
760	NYSE	CCO	Wed, Nov 19, 2008	5.45	5.45	4.84	4.94
759	NYSE	CCO	Tue, Nov 18, 2008	5.00	5.47	4.93	5.47
758	NYSE	CCO	Mon, Nov 17, 2008	5.11	5.14	4.88	4.90
757	NYSE	CCO	Fri, Nov 14, 2008	5.10	5.38	4.75	5.11
756	NYSE	CCO	Thu, Nov 13, 2008	4.63	5.28	4.50	5.28
755	NYSE	CCO	Wed, Nov 12, 2008	4.59	5.13	4.48	4.62
754	NYSE	CCO	Tue, Nov 11, 2008	3.60	4.95	3.60	4.55
753	NYSE	CCO	Mon, Nov 10, 2008	5.90	5.95	3.35	3.57
752	NYSE	CCO	Fri, Nov 7, 2008	5.43	5.79	5.12	5.79
751	NYSE	CCO	Thu, Nov 6, 2008	6.10	6.29	5.41	5.41
750	NYSE	CCO	Wed, Nov 5, 2008	6.18	6.38	6.17	6.18
749	NYSE	CCO	Tue, Nov 4, 2008	6.01	6.24	6.01	6.24
748	NYSE	CCO	Mon, Nov 3, 2008	6.25	6.37	5.93	5.93
747	NYSE	CCO	Fri, Oct 31, 2008	5.96	6.32	5.73	6.24
746	NYSE	CCO	Thu, Oct 30, 2008	5.39	5.94	5.27	5.88
745	NYSE	CCO	Wed, Oct 29, 2008	5.64	6.18	5.64	5.76
744	NYSE	CCO	Tue, Oct 28, 2008	5.36	5.66	4.97	5.62
743	NYSE	CCO	Mon, Oct 27, 2008	5.43	5.43	4.88	5.19
742	NYSE	CCO	Fri, Oct 24, 2008	4.60	6.29	4.60	5.26
741	NYSE	CCO	Thu, Oct 23, 2008	5.37	5.41	4.67	5.07
740	NYSE	CCO	Wed, Oct 22, 2008	5.86	5.86	5.30	5.37
739	NYSE	CCO	Tue, Oct 21, 2008	6.22	6.24	5.85	5.88
738	NYSE	CCO	Mon, Oct 20, 2008	6.20	6.40	5.98	6.30
737	NYSE	CCO	Fri, Oct 17, 2008	5.96	6.33	5.85	6.07
736	NYSE	CCO	Thu, Oct 16, 2008	5.88	6.10	5.32	5.99
735	NYSE	CCO	Wed, Oct 15, 2008	6.74	6.83	5.98	5.98
734	NYSE	CCO	Tue, Oct 14, 2008	6.75	7.09	6.55	6.95
733	NYSE	CCO	Mon, Oct 13, 2008	6.20	7.52	6.00	6.39
732	NYSE	CCO	Fri, Oct 10, 2008	9.01	9.52	5.40	5.75
731	NYSE	CCO	Thu, Oct 9, 2008	9.75	10.08	9.00	9.28
730	NYSE	CCO	Wed, Oct 8, 2008	9.76	10.43	9.50	10.06
729	NYSE	CCO	Tue, Oct 7, 2008	11.83	11.83	10.27	10.27
728	NYSE	CCO	Mon, Oct 6, 2008	11.90	13.00	11.15	11.60
727	NYSE	CCO	Fri, Oct 3, 2008	13.16	13.16	12.20	12.29
726	NYSE	CCO	Thu, Oct 2, 2008	13.75	13.75	12.73	12.87
725	NYSE	CCO	Wed, Oct 1, 2008	13.54	13.69	13.24	13.45
724	NYSE	CCO	Tue, Sep 30, 2008	13.62	13.85	13.24	13.68
723	NYSE	CCO	Mon, Sep 29, 2008	13.88	14.09	13.42	13.69
722	NYSE	CCO	Fri, Sep 26, 2008	13.99	14.12	13.76	14.12
721	NYSE	CCO	Thu, Sep 25, 2008	14.00	14.45	13.99	14.27
720	NYSE	CCO	Wed, Sep 24, 2008	14.17	14.54	13.91	14.00
719	NYSE	CCO	Tue, Sep 23, 2008	14.20	14.63	14.12	14.23
718	NYSE	CCO	Mon, Sep 22, 2008	14.95	15.08	14.21	14.24
717	NYSE	CCO	Fri, Sep 19, 2008	15.17	15.57	14.77	14.90
716	NYSE	CCO	Thu, Sep 18, 2008	14.75	14.83	13.30	14.00
715	NYSE	CCO	Wed, Sep 17, 2008	13.69	14.17	13.55	13.71
714	NYSE	CCO	Tue, Sep 16, 2008	14.05	14.63	13.88	14.03
713	NYSE	CCO	Mon, Sep 15, 2008	14.90	14.99	14.17	14.33
712	NYSE	CCO	Fri, Sep 12, 2008	14.77	15.34	14.77	15.05
711	NYSE	CCO	Thu, Sep 11, 2008	14.82	14.92	14.39	14.92
710	NYSE	CCO	Wed, Sep 10, 2008	15.53	15.63	14.93	14.99
709	NYSE	CCO	Tue, Sep 9, 2008	16.45	16.45	15.63	15.64
708	NYSE	CCO	Mon, Sep 8, 2008	16.92	17.19	16.26	16.62
707	NYSE	CCO	Fri, Sep 5, 2008	16.74	16.88	16.29	16.41
706	NYSE	CCO	Thu, Sep 4, 2008	16.68	16.84	16.54	16.73
705	NYSE	CCO	Wed, Sep 3, 2008	16.75	16.97	16.50	16.63
704	NYSE	CCO	Tue, Sep 2, 2008	16.95	17.36	16.67	16.81
703	NYSE	CCO	Fri, Aug 29, 2008	16.90	17.02	16.66	16.77
702	NYSE	CCO	Thu, Aug 28, 2008	16.77	16.90	16.56	16.80
701	NYSE	CCO	Wed, Aug 27, 2008	16.54	16.75	16.36	16.68
700	NYSE	CCO	Tue, Aug 26, 2008	16.80	17.03	16.29	16.57
699	NYSE	CCO	Mon, Aug 25, 2008	16.79	17.01	16.45	16.73
698	NYSE	CCO	Fri, Aug 22, 2008	16.97	17.48	16.79	16.97
697	NYSE	CCO	Thu, Aug 21, 2008	16.38	16.97	16.38	16.97
696	NYSE	CCO	Wed, Aug 20, 2008	16.72	16.78	16.37	16.58
695	NYSE	CCO	Tue, Aug 19, 2008	17.49	17.49	16.53	16.62
694	NYSE	CCO	Mon, Aug 18, 2008	17.50	18.15	17.36	17.71
693	NYSE	CCO	Fri, Aug 15, 2008	17.04	17.67	16.95	17.53
692	NYSE	CCO	Thu, Aug 14, 2008	16.91	17.10	16.72	16.99
691	NYSE	CCO	Wed, Aug 13, 2008	16.68	16.98	16.22	16.87
690	NYSE	CCO	Tue, Aug 12, 2008	17.60	17.76	16.89	17.10
689	NYSE	CCO	Mon, Aug 11, 2008	17.00	18.08	16.70	17.75
688	NYSE	CCO	Fri, Aug 8, 2008	15.58	16.31	15.52	16.05
687	NYSE	CCO	Thu, Aug 7, 2008	16.05	16.32	15.27	15.48
686	NYSE	CCO	Wed, Aug 6, 2008	16.15	16.16	14.56	16.00
685	NYSE	CCO	Tue, Aug 5, 2008	16.06	16.40	16.00	16.26
684	NYSE	CCO	Mon, Aug 4, 2008	16.02	16.15	15.71	15.80
683	NYSE	CCO	Fri, Aug 1, 2008	15.71	16.07	15.49	15.82
682	NYSE	CCO	Thu, Jul 31, 2008	16.08	16.27	15.57	15.96
681	NYSE	CCO	Wed, Jul 30, 2008	16.11	16.39	16.00	16.32
680	NYSE	CCO	Tue, Jul 29, 2008	15.22	15.99	15.14	15.88
679	NYSE	CCO	Mon, Jul 28, 2008	16.05	16.12	15.08	15.08
678	NYSE	CCO	Fri, Jul 25, 2008	15.05	16.23	15.05	15.99
677	NYSE	CCO	Thu, Jul 24, 2008	15.65	15.87	15.05	15.17
676	NYSE	CCO	Wed, Jul 23, 2008	15.00	15.92	15.00	15.83
675	NYSE	CCO	Tue, Jul 22, 2008	14.12	15.01	14.09	14.93
674	NYSE	CCO	Mon, Jul 21, 2008	14.56	14.90	14.50	14.63
673	NYSE	CCO	Fri, Jul 18, 2008	13.91	14.71	13.72	14.67
672	NYSE	CCO	Thu, Jul 17, 2008	13.06	13.91	13.06	13.77
671	NYSE	CCO	Wed, Jul 16, 2008	12.42	13.13	12.22	13.12
670	NYSE	CCO	Tue, Jul 15, 2008	13.02	13.12	11.88	12.28
669	NYSE	CCO	Mon, Jul 14, 2008	14.42	14.64	13.03	13.10
668	NYSE	CCO	Fri, Jul 11, 2008	14.13	14.65	13.98	14.18
667	NYSE	CCO	Thu, Jul 10, 2008	14.92	15.11	14.18	14.20
666	NYSE	CCO	Wed, Jul 9, 2008	14.86	15.10	14.72	14.82
665	NYSE	CCO	Tue, Jul 8, 2008	15.09	15.20	14.70	14.79
664	NYSE	CCO	Mon, Jul 7, 2008	17.13	17.15	15.34	15.34
663	NYSE	CCO	Thu, Jul 3, 2008	17.56	17.66	16.59	17.00
662	NYSE	CCO	Wed, Jul 2, 2008	17.61	17.91	17.19	17.51
661	NYSE	CCO	Tue, Jul 1, 2008	17.73	17.75	17.15	17.45
660	NYSE	CCO	Mon, Jun 30, 2008	18.03	18.15	17.61	17.83
659	NYSE	CCO	Fri, Jun 27, 2008	18.20	18.22	17.78	18.02
658	NYSE	CCO	Thu, Jun 26, 2008	18.50	18.66	18.20	18.28
657	NYSE	CCO	Wed, Jun 25, 2008	18.49	18.96	18.40	18.49
656	NYSE	CCO	Tue, Jun 24, 2008	18.35	18.90	18.35	18.50
655	NYSE	CCO	Mon, Jun 23, 2008	18.80	19.00	18.32	18.43
654	NYSE	CCO	Fri, Jun 20, 2008	18.47	18.84	18.06	18.71
653	NYSE	CCO	Thu, Jun 19, 2008	18.28	18.71	18.25	18.61
652	NYSE	CCO	Wed, Jun 18, 2008	18.82	18.83	18.23	18.37
651	NYSE	CCO	Tue, Jun 17, 2008	19.12	19.22	18.65	18.79
650	NYSE	CCO	Mon, Jun 16, 2008	18.92	19.10	18.75	19.07
649	NYSE	CCO	Fri, Jun 13, 2008	18.60	19.16	18.54	18.99
648	NYSE	CCO	Thu, Jun 12, 2008	19.23	19.27	18.52	18.78
647	NYSE	CCO	Wed, Jun 11, 2008	19.62	19.62	18.90	19.23
646	NYSE	CCO	Tue, Jun 10, 2008	20.20	22.48	19.52	19.77
645	NYSE	CCO	Mon, Jun 9, 2008	20.17	20.60	20.05	20.44
644	NYSE	CCO	Fri, Jun 6, 2008	21.01	21.15	20.19	20.20
643	NYSE	CCO	Thu, Jun 5, 2008	20.88	21.29	20.77	21.22
642	NYSE	CCO	Wed, Jun 4, 2008	20.70	20.91	20.56	20.78
641	NYSE	CCO	Tue, Jun 3, 2008	20.15	21.08	20.15	20.84
640	NYSE	CCO	Mon, Jun 2, 2008	22.49	22.49	19.87	20.19
639	NYSE	CCO	Fri, May 30, 2008	21.24	21.33	20.25	20.57
638	NYSE	CCO	Thu, May 29, 2008	20.84	21.49	20.58	21.33
637	NYSE	CCO	Wed, May 28, 2008	20.70	20.96	20.60	20.84
636	NYSE	CCO	Tue, May 27, 2008	20.68	20.99	20.58	20.77
635	NYSE	CCO	Fri, May 23, 2008	20.64	20.75	20.42	20.68
634	NYSE	CCO	Thu, May 22, 2008	20.70	20.97	20.18	20.64
633	NYSE	CCO	Wed, May 21, 2008	20.87	20.73	18.35	20.73
632	NYSE	CCO	Tue, May 20, 2008	20.26	20.42	20.10	20.35
631	NYSE	CCO	Mon, May 19, 2008	20.75	20.80	20.34	20.53
630	NYSE	CCO	Fri, May 16, 2008	20.78	20.78	20.29	20.64
629	NYSE	CCO	Thu, May 15, 2008	20.46	20.96	20.26	20.61
628	NYSE	CCO	Wed, May 14, 2008	19.25	20.76	19.15	20.50
627	NYSE	CCO	Tue, May 13, 2008	18.77	19.16	18.22	19.07
626	NYSE	CCO	Mon, May 12, 2008	17.57	19.28	17.55	18.96
625	NYSE	CCO	Fri, May 9, 2008	18.46	18.67	17.05	18.05
624	NYSE	CCO	Thu, May 8, 2008	19.45	19.65	18.72	18.89
623	NYSE	CCO	Wed, May 7, 2008	19.50	20.07	19.33	19.40
622	NYSE	CCO	Tue, May 6, 2008	19.41	19.50	19.26	19.46
621	NYSE	CCO	Mon, May 5, 2008	19.20	19.61	19.20	19.42
620	NYSE	CCO	Fri, May 2, 2008	20.10	20.22	19.14	19.42
619	NYSE	CCO	Thu, May 1, 2008	18.96	20.43	18.96	20.17
618	NYSE	CCO	Wed, Apr 30, 2008	19.19	19.84	18.99	19.02
617	NYSE	CCO	Tue, Apr 29, 2008	19.00	19.42	18.94	19.41
616	NYSE	CCO	Mon, Apr 28, 2008	18.98	19.25	18.55	19.00
615	NYSE	CCO	Fri, Apr 25, 2008	19.07	19.07	18.47	18.94
614	NYSE	CCO	Thu, Apr 24, 2008	18.85	19.00	18.66	18.71
613	NYSE	CCO	Wed, Apr 23, 2008	19.21	19.21	18.75	18.82
612	NYSE	CCO	Tue, Apr 22, 2008	19.07	19.19	18.84	18.84
611	NYSE	CCO	Mon, Apr 21, 2008	20.80	20.80	19.00	19.02
610	NYSE	CCO	Fri, Apr 18, 2008	18.52	19.75	18.52	19.19
609	NYSE	CCO	Thu, Apr 17, 2008	19.37	19.58	19.37	19.50
608	NYSE	CCO	Wed, Apr 16, 2008	20.80	20.80	19.10	19.39
607	NYSE	CCO	Tue, Apr 15, 2008	18.89	19.23	18.73	19.05
606	NYSE	CCO	Mon, Apr 14, 2008	19.12	19.13	18.71	18.93
605	NYSE	CCO	Fri, Apr 11, 2008	19.56	19.93	19.09	19.12
604	NYSE	CCO	Thu, Apr 10, 2008	19.98	19.99	19.70	19.77
603	NYSE	CCO	Wed, Apr 9, 2008	19.93	19.98	19.63	19.98
602	NYSE	CCO	Tue, Apr 8, 2008	19.99	20.00	19.76	19.93
601	NYSE	CCO	Mon, Apr 7, 2008	19.61	20.69	19.51	19.93
600	NYSE	CCO	Fri, Apr 4, 2008	19.71	20.04	19.55	19.63
599	NYSE	CCO	Thu, Apr 3, 2008	19.92	19.92	19.49	19.80
598	NYSE	CCO	Wed, Apr 2, 2008	19.81	20.40	19.59	19.92
597	NYSE	CCO	Tue, Apr 1, 2008	19.02	20.32	19.02	19.98
596	NYSE	CCO	Mon, Mar 31, 2008	19.44	19.91	18.36	19.01
595	NYSE	CCO	Fri, Mar 28, 2008	19.49	19.58	18.97	19.34
594	NYSE	CCO	Thu, Mar 27, 2008	20.00	20.25	19.66	19.66
593	NYSE	CCO	Wed, Mar 26, 2008	20.51	20.85	19.59	19.70
592	NYSE	CCO	Tue, Mar 25, 2008	20.25	20.58	20.00	20.19
591	NYSE	CCO	Mon, Mar 24, 2008	20.02	20.42	20.00	20.31
590	NYSE	CCO	Thu, Mar 20, 2008	20.70	20.81	19.81	20.00
589	NYSE	CCO	Wed, Mar 19, 2008	20.49	20.55	20.21	20.55
588	NYSE	CCO	Tue, Mar 18, 2008	20.64	21.37	19.43	20.26
587	NYSE	CCO	Mon, Mar 17, 2008	20.22	20.51	19.73	20.26
586	NYSE	CCO	Fri, Mar 14, 2008	21.35	21.35	20.17	20.47
585	NYSE	CCO	Thu, Mar 13, 2008	20.84	21.30	20.07	21.15
584	NYSE	CCO	Wed, Mar 12, 2008	21.08	21.15	20.48	20.88
583	NYSE	CCO	Tue, Mar 11, 2008	21.06	21.27	20.61	20.94
582	NYSE	CCO	Mon, Mar 10, 2008	21.95	21.95	20.96	21.03
581	NYSE	CCO	Fri, Mar 7, 2008	22.73	22.89	21.71	21.77
580	NYSE	CCO	Thu, Mar 6, 2008	22.50	22.97	22.43	22.74
579	NYSE	CCO	Wed, Mar 5, 2008	22.80	23.39	22.48	22.52
578	NYSE	CCO	Tue, Mar 4, 2008	23.36	23.36	22.02	22.61
577	NYSE	CCO	Mon, Mar 3, 2008	23.17	23.58	22.89	23.43
576	NYSE	CCO	Fri, Feb 29, 2008	23.85	23.94	22.93	23.26
575	NYSE	CCO	Thu, Feb 28, 2008	24.15	24.15	23.76	23.80
574	NYSE	CCO	Wed, Feb 27, 2008	23.60	24.41	23.55	23.97
573	NYSE	CCO	Tue, Feb 26, 2008	23.99	24.03	23.73	23.86
572	NYSE	CCO	Mon, Feb 25, 2008	23.12	24.00	23.12	23.95
571	NYSE	CCO	Fri, Feb 22, 2008	23.35	23.41	22.78	22.96
570	NYSE	CCO	Thu, Feb 21, 2008	23.17	23.92	23.11	23.25
569	NYSE	CCO	Wed, Feb 20, 2008	22.93	23.25	22.85	22.89
568	NYSE	CCO	Tue, Feb 19, 2008	23.69	23.89	22.99	23.20
567	NYSE	CCO	Fri, Feb 15, 2008	24.30	25.00	23.38	23.68
566	NYSE	CCO	Thu, Feb 14, 2008	23.50	23.60	22.82	23.01
565	NYSE	CCO	Wed, Feb 13, 2008	23.15	23.63	23.15	23.49
564	NYSE	CCO	Tue, Feb 12, 2008	23.60	23.95	23.02	23.17
563	NYSE	CCO	Mon, Feb 11, 2008	23.27	23.50	23.08	23.45
562	NYSE	CCO	Fri, Feb 8, 2008	22.48	23.63	22.17	23.39
561	NYSE	CCO	Thu, Feb 7, 2008	23.17	23.35	22.50	22.63
560	NYSE	CCO	Wed, Feb 6, 2008	24.10	24.10	22.90	23.06
559	NYSE	CCO	Tue, Feb 5, 2008	24.40	24.81	23.89	24.03
558	NYSE	CCO	Mon, Feb 4, 2008	24.09	25.20	24.09	24.65
557	NYSE	CCO	Fri, Feb 1, 2008	22.85	25.69	22.85	24.57
556	NYSE	CCO	Thu, Jan 31, 2008	22.92	22.92	21.96	22.23
555	NYSE	CCO	Wed, Jan 30, 2008	23.66	23.87	22.83	23.06
554	NYSE	CCO	Tue, Jan 29, 2008	24.50	24.50	23.69	23.91
553	NYSE	CCO	Mon, Jan 28, 2008	23.25	24.49	23.25	24.36
552	NYSE	CCO	Fri, Jan 25, 2008	23.96	24.01	23.27	23.27
551	NYSE	CCO	Thu, Jan 24, 2008	23.50	24.08	23.38	23.96
550	NYSE	CCO	Wed, Jan 23, 2008	22.59	23.35	22.52	23.30
549	NYSE	CCO	Tue, Jan 22, 2008	22.84	23.72	22.72	22.98
548	NYSE	CCO	Fri, Jan 18, 2008	24.10	24.52	23.83	23.90
547	NYSE	CCO	Thu, Jan 17, 2008	24.77	24.93	24.03	24.06
546	NYSE	CCO	Wed, Jan 16, 2008	23.81	24.86	23.81	24.50
545	NYSE	CCO	Tue, Jan 15, 2008	25.23	25.23	23.96	23.96
544	NYSE	CCO	Mon, Jan 14, 2008	25.50	25.53	25.00	25.28
543	NYSE	CCO	Fri, Jan 11, 2008	25.48	25.72	25.00	25.13
542	NYSE	CCO	Thu, Jan 10, 2008	25.92	26.17	25.75	25.89
541	NYSE	CCO	Wed, Jan 9, 2008	26.69	26.69	25.93	26.28
540	NYSE	CCO	Tue, Jan 8, 2008	26.98	27.19	26.51	26.61
539	NYSE	CCO	Mon, Jan 7, 2008	27.08	27.08	26.54	26.55
538	NYSE	CCO	Fri, Jan 4, 2008	27.18	27.74	26.82	26.94
537	NYSE	CCO	Thu, Jan 3, 2008	27.44	27.54	27.10	27.29
536	NYSE	CCO	Wed, Jan 2, 2008	27.82	27.82	27.20	27.29
535	NYSE	CCO	Mon, Dec 31, 2007	27.80	27.86	27.44	27.66
534	NYSE	CCO	Fri, Dec 28, 2007	27.63	27.93	27.50	27.65
533	NYSE	CCO	Thu, Dec 27, 2007	27.86	27.98	27.54	27.54
532	NYSE	CCO	Wed, Dec 26, 2007	28.31	28.31	27.86	27.86
531	NYSE	CCO	Mon, Dec 24, 2007	27.50	28.57	27.43	28.57
530	NYSE	CCO	Fri, Dec 21, 2007	27.53	27.84	27.30	27.42
529	NYSE	CCO	Thu, Dec 20, 2007	27.40	27.61	27.20	27.54
528	NYSE	CCO	Wed, Dec 19, 2007	27.12	27.70	27.12	27.43
527	NYSE	CCO	Tue, Dec 18, 2007	26.96	27.43	26.65	27.15
526	NYSE	CCO	Mon, Dec 17, 2007	27.55	27.57	26.84	26.92
525	NYSE	CCO	Fri, Dec 14, 2007	27.25	27.72	27.13	27.70
524	NYSE	CCO	Thu, Dec 13, 2007	26.98	27.50	26.87	27.40
523	NYSE	CCO	Wed, Dec 12, 2007	28.18	28.18	26.49	27.02
522	NYSE	CCO	Tue, Dec 11, 2007	27.28	27.99	27.16	27.35
521	NYSE	CCO	Mon, Dec 10, 2007	27.51	27.51	27.12	27.40
520	NYSE	CCO	Fri, Dec 7, 2007	26.92	27.44	26.78	27.33
519	NYSE	CCO	Thu, Dec 6, 2007	26.95	27.08	26.59	26.85
518	NYSE	CCO	Wed, Dec 5, 2007	27.75	27.75	26.83	27.09
517	NYSE	CCO	Tue, Dec 4, 2007	27.04	27.58	26.58	27.51
516	NYSE	CCO	Mon, Dec 3, 2007	27.25	27.39	26.80	27.00
515	NYSE	CCO	Fri, Nov 30, 2007	27.35	27.69	26.96	27.26
514	NYSE	CCO	Thu, Nov 29, 2007	27.20	27.48	26.83	27.14
513	NYSE	CCO	Wed, Nov 28, 2007	26.50	27.47	26.50	27.42
512	NYSE	CCO	Tue, Nov 27, 2007	25.87	26.77	25.78	26.45
511	NYSE	CCO	Mon, Nov 26, 2007	26.51	26.56	25.71	25.83
510	NYSE	CCO	Fri, Nov 23, 2007	26.20	26.51	26.20	26.40
509	NYSE	CCO	Wed, Nov 21, 2007	26.55	26.98	25.86	26.01
508	NYSE	CCO	Tue, Nov 20, 2007	27.26	27.26	25.97	26.60
507	NYSE	CCO	Mon, Nov 19, 2007	26.51	27.39	26.00	27.05
506	NYSE	CCO	Fri, Nov 16, 2007	26.14	26.73	25.73	26.59
505	NYSE	CCO	Thu, Nov 15, 2007	26.56	26.95	25.76	26.15
504	NYSE	CCO	Wed, Nov 14, 2007	27.16	27.65	26.58	26.59
503	NYSE	CCO	Tue, Nov 13, 2007	25.15	27.31	25.15	27.14
502	NYSE	CCO	Mon, Nov 12, 2007	25.24	26.16	24.93	25.08
501	NYSE	CCO	Fri, Nov 9, 2007	23.82	25.45	23.82	25.37
500	NYSE	CCO	Thu, Nov 8, 2007	24.17	25.05	23.65	23.90
499	NYSE	CCO	Wed, Nov 7, 2007	24.47	24.70	23.87	24.00
498	NYSE	CCO	Tue, Nov 6, 2007	25.02	25.13	24.27	24.59
497	NYSE	CCO	Mon, Nov 5, 2007	25.11	25.15	24.83	24.96
496	NYSE	CCO	Fri, Nov 2, 2007	25.16	25.25	24.84	25.20
495	NYSE	CCO	Thu, Nov 1, 2007	25.16	25.58	24.89	25.20
494	NYSE	CCO	Wed, Oct 31, 2007	25.30	25.45	24.68	25.42
493	NYSE	CCO	Tue, Oct 30, 2007	25.05	25.45	25.05	25.36
492	NYSE	CCO	Mon, Oct 29, 2007	25.41	25.52	24.91	25.20
491	NYSE	CCO	Fri, Oct 26, 2007	25.40	25.48	25.07	25.41
490	NYSE	CCO	Thu, Oct 25, 2007	25.42	25.45	25.07	25.41
489	NYSE	CCO	Wed, Oct 24, 2007	25.31	26.58	24.91	25.50
488	NYSE	CCO	Tue, Oct 23, 2007	25.27	25.56	25.17	25.28
487	NYSE	CCO	Mon, Oct 22, 2007	25.25	25.48	25.13	25.29
486	NYSE	CCO	Fri, Oct 19, 2007	25.39	25.73	25.21	25.46
485	NYSE	CCO	Thu, Oct 18, 2007	25.69	25.69	24.87	25.45
484	NYSE	CCO	Wed, Oct 17, 2007	26.86	26.86	26.07	26.50
483	NYSE	CCO	Tue, Oct 16, 2007	26.94	27.05	26.64	26.66
482	NYSE	CCO	Mon, Oct 15, 2007	27.24	27.42	26.77	27.10
481	NYSE	CCO	Fri, Oct 12, 2007	26.97	27.03	26.49	26.94
480	NYSE	CCO	Thu, Oct 11, 2007	26.70	27.29	26.62	27.06
479	NYSE	CCO	Wed, Oct 10, 2007	26.56	26.96	26.42	26.70
478	NYSE	CCO	Tue, Oct 9, 2007	26.52	26.59	26.04	26.45
477	NYSE	CCO	Mon, Oct 8, 2007	26.54	26.80	26.11	26.31
476	NYSE	CCO	Fri, Oct 5, 2007	25.82	27.25	25.82	26.48
475	NYSE	CCO	Thu, Oct 4, 2007	25.72	25.90	25.39	25.81
474	NYSE	CCO	Wed, Oct 3, 2007	25.68	25.89	25.54	25.78
473	NYSE	CCO	Tue, Oct 2, 2007	25.33	25.69	25.33	25.63
472	NYSE	CCO	Mon, Oct 1, 2007	25.58	25.62	25.03	25.39
471	NYSE	CCO	Fri, Sep 28, 2007	26.22	26.30	24.85	25.50
470	NYSE	CCO	Thu, Sep 27, 2007	24.89	26.50	24.87	26.22
469	NYSE	CCO	Wed, Sep 26, 2007	24.92	25.02	24.47	24.74
468	NYSE	CCO	Tue, Sep 25, 2007	24.47	24.93	24.47	24.90
467	NYSE	CCO	Mon, Sep 24, 2007	24.96	24.96	24.65	24.65
466	NYSE	CCO	Fri, Sep 21, 2007	25.41	25.63	24.94	25.02
465	NYSE	CCO	Thu, Sep 20, 2007	25.29	25.74	25.29	25.40
464	NYSE	CCO	Wed, Sep 19, 2007	25.25	25.60	25.04	25.29
463	NYSE	CCO	Tue, Sep 18, 2007	25.32	25.42	24.60	25.08
462	NYSE	CCO	Mon, Sep 17, 2007	25.00	25.50	25.00	25.07
461	NYSE	CCO	Fri, Sep 14, 2007	25.12	25.39	25.00	25.21
460	NYSE	CCO	Thu, Sep 13, 2007	25.60	25.60	25.11	25.17
459	NYSE	CCO	Wed, Sep 12, 2007	25.97	26.14	25.37	25.53
458	NYSE	CCO	Tue, Sep 11, 2007	25.78	26.34	25.26	25.97
457	NYSE	CCO	Mon, Sep 10, 2007	25.55	26.56	25.55	25.95
456	NYSE	CCO	Fri, Sep 7, 2007	25.11	25.79	24.89	25.60
455	NYSE	CCO	Thu, Sep 6, 2007	24.91	25.35	24.91	25.23
454	NYSE	CCO	Wed, Sep 5, 2007	25.44	25.67	24.91	25.01
453	NYSE	CCO	Tue, Sep 4, 2007	25.45	25.66	25.11	25.51
452	NYSE	CCO	Fri, Aug 31, 2007	24.42	25.38	24.41	25.38
451	NYSE	CCO	Thu, Aug 30, 2007	23.82	24.57	23.80	24.42
450	NYSE	CCO	Wed, Aug 29, 2007	23.64	24.06	23.14	24.02
449	NYSE	CCO	Tue, Aug 28, 2007	24.07	24.22	23.36	23.53
448	NYSE	CCO	Mon, Aug 27, 2007	24.13	24.48	24.00	24.15
447	NYSE	CCO	Fri, Aug 24, 2007	24.35	24.35	23.83	24.30
446	NYSE	CCO	Thu, Aug 23, 2007	24.35	24.57	23.67	24.27
445	NYSE	CCO	Wed, Aug 22, 2007	24.00	24.39	23.95	24.27
444	NYSE	CCO	Tue, Aug 21, 2007	24.00	24.22	23.83	23.88
443	NYSE	CCO	Mon, Aug 20, 2007	24.50	24.65	23.90	23.94
442	NYSE	CCO	Fri, Aug 17, 2007	24.25	24.25	23.49	24.05
441	NYSE	CCO	Thu, Aug 16, 2007	23.65	23.95	22.89	23.50
440	NYSE	CCO	Wed, Aug 15, 2007	24.86	24.88	22.81	23.83
439	NYSE	CCO	Tue, Aug 14, 2007	25.06	25.11	24.86	24.87
438	NYSE	CCO	Mon, Aug 13, 2007	25.21	25.77	24.21	24.87
437	NYSE	CCO	Fri, Aug 10, 2007	26.50	27.08	24.94	25.09
436	NYSE	CCO	Thu, Aug 9, 2007	25.33	27.36	25.33	26.52
435	NYSE	CCO	Wed, Aug 8, 2007	25.84	26.88	25.57	25.69
434	NYSE	CCO	Tue, Aug 7, 2007	25.98	26.18	24.59	25.82
433	NYSE	CCO	Mon, Aug 6, 2007	25.89	26.44	25.23	26.05
432	NYSE	CCO	Fri, Aug 3, 2007	26.71	26.98	25.86	25.91
431	NYSE	CCO	Thu, Aug 2, 2007	27.26	27.26	26.64	26.71
430	NYSE	CCO	Wed, Aug 1, 2007	27.42	28.18	26.85	27.25
429	NYSE	CCO	Tue, Jul 31, 2007	27.67	27.79	26.76	27.45
428	NYSE	CCO	Mon, Jul 30, 2007	27.90	27.98	26.86	27.36
427	NYSE	CCO	Fri, Jul 27, 2007	28.00	28.62	27.50	27.85
426	NYSE	CCO	Thu, Jul 26, 2007	28.18	28.47	27.59	28.00
425	NYSE	CCO	Wed, Jul 25, 2007	28.60	28.69	28.11	28.24
424	NYSE	CCO	Tue, Jul 24, 2007	28.29	29.24	28.22	28.49
423	NYSE	CCO	Mon, Jul 23, 2007	28.57	28.85	27.86	28.38
422	NYSE	CCO	Fri, Jul 20, 2007	28.68	28.88	28.41	28.42
421	NYSE	CCO	Thu, Jul 19, 2007	29.05	29.10	28.37	28.57
420	NYSE	CCO	Wed, Jul 18, 2007	28.55	29.18	28.23	28.84
419	NYSE	CCO	Tue, Jul 17, 2007	28.59	28.71	28.36	28.54
418	NYSE	CCO	Mon, Jul 16, 2007	28.45	28.73	28.34	28.46
417	NYSE	CCO	Fri, Jul 13, 2007	28.60	28.60	28.24	28.35
416	NYSE	CCO	Thu, Jul 12, 2007	28.27	28.69	28.21	28.60
415	NYSE	CCO	Wed, Jul 11, 2007	28.38	28.38	28.00	28.10
414	NYSE	CCO	Tue, Jul 10, 2007	28.20	28.39	28.00	28.28
413	NYSE	CCO	Mon, Jul 9, 2007	28.41	28.45	27.74	28.32
412	NYSE	CCO	Fri, Jul 6, 2007	27.98	28.45	27.98	28.41
411	NYSE	CCO	Thu, Jul 5, 2007	28.11	28.55	27.72	28.04
410	NYSE	CCO	Tue, Jul 3, 2007	28.52	28.70	27.90	27.99
409	NYSE	CCO	Mon, Jul 2, 2007	28.40	28.84	28.25	28.38
408	NYSE	CCO	Fri, Jun 29, 2007	28.51	28.56	27.77	28.34
407	NYSE	CCO	Thu, Jun 28, 2007	28.04	28.53	27.93	28.37
406	NYSE	CCO	Wed, Jun 27, 2007	28.36	28.36	27.69	28.01
405	NYSE	CCO	Tue, Jun 26, 2007	28.49	28.49	27.80	28.33
404	NYSE	CCO	Mon, Jun 25, 2007	28.00	28.37	27.72	28.35
403	NYSE	CCO	Fri, Jun 22, 2007	28.44	28.59	27.90	27.96
402	NYSE	CCO	Thu, Jun 21, 2007	28.97	29.05	28.11	28.40
401	NYSE	CCO	Wed, Jun 20, 2007	29.09	29.10	28.79	28.84
400	NYSE	CCO	Tue, Jun 19, 2007	29.08	29.08	28.75	29.04
399	NYSE	CCO	Mon, Jun 18, 2007	29.22	29.30	28.44	29.08
398	NYSE	CCO	Fri, Jun 15, 2007	29.05	30.12	29.01	29.58
397	NYSE	CCO	Thu, Jun 14, 2007	29.17	29.50	28.91	28.91
396	NYSE	CCO	Wed, Jun 13, 2007	29.30	29.40	29.10	29.29
395	NYSE	CCO	Tue, Jun 12, 2007	28.94	29.46	28.94	29.18
394	NYSE	CCO	Mon, Jun 11, 2007	29.46	29.46	29.07	29.08
393	NYSE	CCO	Fri, Jun 8, 2007	29.45	29.46	28.93	29.45
392	NYSE	CCO	Thu, Jun 7, 2007	29.05	29.11	28.75	28.95
391	NYSE	CCO	Wed, Jun 6, 2007	29.02	29.04	28.76	29.04
390	NYSE	CCO	Tue, Jun 5, 2007	28.94	29.03	28.78	29.02
389	NYSE	CCO	Mon, Jun 4, 2007	28.83	29.11	28.69	29.06
388	NYSE	CCO	Fri, Jun 1, 2007	29.08	29.41	28.92	29.41
387	NYSE	CCO	Thu, May 31, 2007	28.44	29.06	28.44	29.06
386	NYSE	CCO	Wed, May 30, 2007	28.70	29.14	28.21	28.47
385	NYSE	CCO	Tue, May 29, 2007	29.50	29.50	28.58	28.70
384	NYSE	CCO	Fri, May 25, 2007	29.46	29.55	29.42	29.42
383	NYSE	CCO	Thu, May 24, 2007	29.11	29.61	29.01	29.50
382	NYSE	CCO	Wed, May 23, 2007	29.31	29.31	28.99	29.03
381	NYSE	CCO	Tue, May 22, 2007	29.16	29.38	29.10	29.33
380	NYSE	CCO	Mon, May 21, 2007	29.00	29.36	28.93	29.14
379	NYSE	CCO	Fri, May 18, 2007	28.71	29.49	28.66	29.00
378	NYSE	CCO	Thu, May 17, 2007	28.81	29.18	28.44	28.69
377	NYSE	CCO	Wed, May 16, 2007	29.47	29.48	28.65	28.79
376	NYSE	CCO	Tue, May 15, 2007	29.46	29.76	29.46	29.50
375	NYSE	CCO	Mon, May 14, 2007	29.13	29.47	29.10	29.40
374	NYSE	CCO	Fri, May 11, 2007	28.98	29.23	28.98	29.13
373	NYSE	CCO	Thu, May 10, 2007	29.40	29.57	28.98	29.00
372	NYSE	CCO	Wed, May 9, 2007	29.43	29.51	28.88	29.51
371	NYSE	CCO	Tue, May 8, 2007	29.03	29.90	28.83	29.53
370	NYSE	CCO	Mon, May 7, 2007	28.93	29.30	28.64	29.01
369	NYSE	CCO	Fri, May 4, 2007	28.38	28.78	28.01	28.78
368	NYSE	CCO	Thu, May 3, 2007	28.37	28.39	28.19	28.36
367	NYSE	CCO	Wed, May 2, 2007	28.62	28.63	28.32	28.32
366	NYSE	CCO	Tue, May 1, 2007	28.61	29.12	28.14	28.52
365	NYSE	CCO	Mon, Apr 30, 2007	29.01	29.01	28.41	28.55
364	NYSE	CCO	Fri, Apr 27, 2007	29.50	29.75	28.86	29.00
363	NYSE	CCO	Thu, Apr 26, 2007	28.88	29.98	28.71	29.78
362	NYSE	CCO	Wed, Apr 25, 2007	28.56	28.81	28.31	28.76
361	NYSE	CCO	Tue, Apr 24, 2007	28.70	28.73	28.25	28.56
360	NYSE	CCO	Mon, Apr 23, 2007	28.54	28.66	28.44	28.66
359	NYSE	CCO	Fri, Apr 20, 2007	28.62	28.64	28.10	28.54
358	NYSE	CCO	Thu, Apr 19, 2007	28.05	28.79	27.94	28.62
357	NYSE	CCO	Wed, Apr 18, 2007	28.36	28.52	28.01	28.05
356	NYSE	CCO	Tue, Apr 17, 2007	27.99	28.50	27.90	28.32
355	NYSE	CCO	Mon, Apr 16, 2007	27.10	28.13	27.10	27.99
354	NYSE	CCO	Fri, Apr 13, 2007	27.13	27.21	26.97	27.21
353	NYSE	CCO	Thu, Apr 12, 2007	27.15	27.15	26.98	27.10
352	NYSE	CCO	Wed, Apr 11, 2007	27.00	27.20	26.87	27.10
351	NYSE	CCO	Tue, Apr 10, 2007	26.86	27.00	26.79	26.87
350	NYSE	CCO	Mon, Apr 9, 2007	27.10	27.30	26.78	26.86
349	NYSE	CCO	Thu, Apr 5, 2007	26.85	27.06	26.82	27.06
348	NYSE	CCO	Wed, Apr 4, 2007	26.59	26.90	26.40	26.89
347	NYSE	CCO	Tue, Apr 3, 2007	26.41	26.66	26.35	26.53
346	NYSE	CCO	Mon, Apr 2, 2007	26.46	26.63	25.95	26.35
345	NYSE	CCO	Fri, Mar 30, 2007	26.43	26.50	26.20	26.31
344	NYSE	CCO	Thu, Mar 29, 2007	26.30	26.44	26.22	26.43
343	NYSE	CCO	Wed, Mar 28, 2007	26.40	26.50	26.25	26.31
342	NYSE	CCO	Tue, Mar 27, 2007	26.69	26.69	26.30	26.49
341	NYSE	CCO	Mon, Mar 26, 2007	26.95	26.95	26.37	26.65
340	NYSE	CCO	Fri, Mar 23, 2007	26.74	27.00	26.63	27.00
339	NYSE	CCO	Thu, Mar 22, 2007	26.53	26.93	26.46	26.81
338	NYSE	CCO	Wed, Mar 21, 2007	26.54	26.55	25.90	26.38
337	NYSE	CCO	Tue, Mar 20, 2007	26.62	26.68	26.48	26.60
336	NYSE	CCO	Mon, Mar 19, 2007	26.34	26.69	26.26	26.68
335	NYSE	CCO	Fri, Mar 16, 2007	26.40	26.67	26.40	26.67
334	NYSE	CCO	Thu, Mar 15, 2007	26.38	26.50	26.24	26.31
333	NYSE	CCO	Wed, Mar 14, 2007	26.64	26.72	26.16	26.50
332	NYSE	CCO	Tue, Mar 13, 2007	26.88	26.88	26.56	26.63
331	NYSE	CCO	Mon, Mar 12, 2007	26.77	27.34	26.65	27.02
330	NYSE	CCO	Fri, Mar 9, 2007	26.49	26.80	26.37	26.76
329	NYSE	CCO	Thu, Mar 8, 2007	26.78	26.92	26.42	26.50
328	NYSE	CCO	Wed, Mar 7, 2007	26.95	27.30	26.70	26.71
327	NYSE	CCO	Tue, Mar 6, 2007	27.37	27.55	26.81	26.85
326	NYSE	CCO	Mon, Mar 5, 2007	27.75	27.75	27.22	27.28
325	NYSE	CCO	Fri, Mar 2, 2007	27.94	28.00	27.71	27.86
324	NYSE	CCO	Thu, Mar 1, 2007	27.72	28.07	27.43	27.90
323	NYSE	CCO	Wed, Feb 28, 2007	26.79	27.72	26.44	27.71
322	NYSE	CCO	Tue, Feb 27, 2007	27.90	27.90	24.91	26.86
321	NYSE	CCO	Mon, Feb 26, 2007	28.20	28.54	27.68	27.97
320	NYSE	CCO	Fri, Feb 23, 2007	28.00	28.98	27.68	28.48
319	NYSE	CCO	Thu, Feb 22, 2007	27.90	27.96	27.67	27.90
318	NYSE	CCO	Wed, Feb 21, 2007	28.25	28.25	27.80	27.85
317	NYSE	CCO	Tue, Feb 20, 2007	28.13	28.44	28.10	28.25
316	NYSE	CCO	Fri, Feb 16, 2007	28.21	28.26	28.06	28.07
315	NYSE	CCO	Thu, Feb 15, 2007	28.45	28.51	28.31	28.36
314	NYSE	CCO	Wed, Feb 14, 2007	28.10	28.42	27.74	28.42
313	NYSE	CCO	Tue, Feb 13, 2007	27.95	28.13	27.75	28.01
312	NYSE	CCO	Mon, Feb 12, 2007	28.40	28.48	27.79	27.96
311	NYSE	CCO	Fri, Feb 9, 2007	28.35	28.54	27.02	28.48
310	NYSE	CCO	Thu, Feb 8, 2007	28.50	28.52	28.36	28.48
309	NYSE	CCO	Wed, Feb 7, 2007	28.52	28.83	28.28	28.50
308	NYSE	CCO	Tue, Feb 6, 2007	28.40	28.66	28.18	28.45
307	NYSE	CCO	Mon, Feb 5, 2007	28.89	28.97	28.37	28.40
306	NYSE	CCO	Fri, Feb 2, 2007	29.22	29.22	28.69	28.81
305	NYSE	CCO	Thu, Feb 1, 2007	28.88	29.16	28.28	29.15
304	NYSE	CCO	Wed, Jan 31, 2007	28.90	28.92	28.44	28.92
303	NYSE	CCO	Tue, Jan 30, 2007	28.82	29.10	28.72	28.95
302	NYSE	CCO	Mon, Jan 29, 2007	28.82	28.83	28.56	28.82
301	NYSE	CCO	Fri, Jan 26, 2007	29.10	29.13	28.73	28.92
300	NYSE	CCO	Thu, Jan 25, 2007	29.05	29.13	28.69	28.72
299	NYSE	CCO	Wed, Jan 24, 2007	29.22	29.28	28.96	29.07
298	NYSE	CCO	Tue, Jan 23, 2007	29.13	29.34	29.11	29.23
297	NYSE	CCO	Mon, Jan 22, 2007	29.14	29.14	28.59	29.01
296	NYSE	CCO	Fri, Jan 19, 2007	29.16	29.22	28.45	29.10
295	NYSE	CCO	Thu, Jan 18, 2007	29.74	29.95	28.95	29.16
294	NYSE	CCO	Wed, Jan 17, 2007	29.73	29.85	29.42	29.52
293	NYSE	CCO	Tue, Jan 16, 2007	29.83	29.98	29.57	29.68
292	NYSE	CCO	Fri, Jan 12, 2007	29.19	30.00	29.10	29.71
291	NYSE	CCO	Thu, Jan 11, 2007	28.70	31.10	28.60	29.10
290	NYSE	CCO	Wed, Jan 10, 2007	29.12	29.15	28.84	28.96
289	NYSE	CCO	Tue, Jan 9, 2007	28.60	29.10	28.50	29.10
288	NYSE	CCO	Mon, Jan 8, 2007	29.12	29.12	28.35	28.64
287	NYSE	CCO	Fri, Jan 5, 2007	29.01	29.28	28.81	29.13
286	NYSE	CCO	Thu, Jan 4, 2007	28.20	30.00	28.00	29.00
285	NYSE	CCO	Wed, Jan 3, 2007	27.86	28.23	27.86	28.21
284	NYSE	CCO	Fri, Dec 29, 2006	27.76	27.94	27.50	27.91
283	NYSE	CCO	Thu, Dec 28, 2006	27.97	27.99	27.65	27.73
282	NYSE	CCO	Wed, Dec 27, 2006	27.95	28.07	27.81	27.87
281	NYSE	CCO	Tue, Dec 26, 2006	27.65	28.13	27.50	27.94
280	NYSE	CCO	Fri, Dec 22, 2006	27.18	27.78	27.17	27.78
279	NYSE	CCO	Thu, Dec 21, 2006	27.53	27.69	27.20	27.30
278	NYSE	CCO	Wed, Dec 20, 2006	27.45	27.71	27.09	27.37
277	NYSE	CCO	Tue, Dec 19, 2006	27.33	27.54	26.86	27.38
276	NYSE	CCO	Mon, Dec 18, 2006	27.30	27.42	27.14	27.28
275	NYSE	CCO	Fri, Dec 15, 2006	27.19	27.25	26.95	27.20
274	NYSE	CCO	Thu, Dec 14, 2006	27.24	27.79	27.00	27.14
273	NYSE	CCO	Wed, Dec 13, 2006	26.70	27.10	26.60	27.09
272	NYSE	CCO	Tue, Dec 12, 2006	26.20	26.60	26.20	26.60
271	NYSE	CCO	Mon, Dec 11, 2006	25.93	26.25	25.91	26.25
270	NYSE	CCO	Fri, Dec 8, 2006	25.87	25.90	25.60	25.80
269	NYSE	CCO	Thu, Dec 7, 2006	25.88	25.97	25.79	25.90
268	NYSE	CCO	Wed, Dec 6, 2006	25.80	25.90	25.71	25.87
267	NYSE	CCO	Tue, Dec 5, 2006	25.80	26.00	25.10	25.75
266	NYSE	CCO	Mon, Dec 4, 2006	25.69	25.87	25.54	25.68
265	NYSE	CCO	Fri, Dec 1, 2006	25.75	25.78	25.41	25.69
264	NYSE	CCO	Thu, Nov 30, 2006	25.55	25.80	25.51	25.75
263	NYSE	CCO	Wed, Nov 29, 2006	26.00	26.19	25.40	25.48
262	NYSE	CCO	Tue, Nov 28, 2006	25.48	26.08	25.20	26.00
261	NYSE	CCO	Mon, Nov 27, 2006	25.21	25.50	25.09	25.47
260	NYSE	CCO	Fri, Nov 24, 2006	25.41	25.49	25.12	25.15
259	NYSE	CCO	Wed, Nov 22, 2006	25.40	25.40	25.04	25.19
258	NYSE	CCO	Tue, Nov 21, 2006	25.07	25.49	24.94	25.37
257	NYSE	CCO	Mon, Nov 20, 2006	24.94	25.26	24.80	25.18
256	NYSE	CCO	Fri, Nov 17, 2006	24.83	25.00	24.58	24.94
255	NYSE	CCO	Thu, Nov 16, 2006	24.73	26.11	24.39	24.86
254	NYSE	CCO	Wed, Nov 15, 2006	24.98	25.20	24.97	24.98
253	NYSE	CCO	Tue, Nov 14, 2006	24.95	25.02	24.43	24.98
252	NYSE	CCO	Mon, Nov 13, 2006	25.02	25.36	24.93	24.95
251	NYSE	CCO	Fri, Nov 10, 2006	25.14	25.14	24.67	25.01
250	NYSE	CCO	Thu, Nov 9, 2006	24.98	25.07	24.51	25.06
249	NYSE	CCO	Wed, Nov 8, 2006	25.15	25.46	24.90	24.99
248	NYSE	CCO	Tue, Nov 7, 2006	25.15	25.20	25.05	25.16
247	NYSE	CCO	Mon, Nov 6, 2006	25.08	25.25	25.00	25.15
246	NYSE	CCO	Fri, Nov 3, 2006	25.14	25.39	24.98	25.21
245	NYSE	CCO	Thu, Nov 2, 2006	24.79	25.25	24.60	25.13
244	NYSE	CCO	Wed, Nov 1, 2006	24.58	25.00	24.44	24.94
243	NYSE	CCO	Tue, Oct 31, 2006	24.24	24.90	23.25	24.55
242	NYSE	CCO	Mon, Oct 30, 2006	23.51	24.29	23.51	24.25
241	NYSE	CCO	Fri, Oct 27, 2006	22.41	23.96	22.41	23.50
240	NYSE	CCO	Thu, Oct 26, 2006	21.85	23.40	21.85	22.41
239	NYSE	CCO	Wed, Oct 25, 2006	21.35	21.53	21.05	21.20
238	NYSE	CCO	Tue, Oct 24, 2006	21.13	21.65	20.99	21.30
237	NYSE	CCO	Mon, Oct 23, 2006	21.00	21.44	20.98	21.13
236	NYSE	CCO	Fri, Oct 20, 2006	21.50	21.55	20.98	21.10
235	NYSE	CCO	Thu, Oct 19, 2006	21.63	21.93	21.39	21.59
234	NYSE	CCO	Wed, Oct 18, 2006	21.31	21.75	21.26	21.62
233	NYSE	CCO	Tue, Oct 17, 2006	21.41	21.45	21.17	21.30
232	NYSE	CCO	Mon, Oct 16, 2006	21.10	21.53	20.93	21.52
231	NYSE	CCO	Fri, Oct 13, 2006	20.72	21.08	20.72	21.00
230	NYSE	CCO	Thu, Oct 12, 2006	20.95	21.31	20.53	20.71
229	NYSE	CCO	Wed, Oct 11, 2006	20.93	21.25	20.83	20.99
228	NYSE	CCO	Tue, Oct 10, 2006	20.38	21.10	20.38	21.05
227	NYSE	CCO	Mon, Oct 9, 2006	20.23	20.58	20.23	20.37
226	NYSE	CCO	Fri, Oct 6, 2006	20.28	20.41	20.10	20.22
225	NYSE	CCO	Thu, Oct 5, 2006	19.96	20.33	19.96	20.31
224	NYSE	CCO	Wed, Oct 4, 2006	19.90	20.05	19.49	20.00
223	NYSE	CCO	Tue, Oct 3, 2006	19.98	20.25	19.92	19.95
222	NYSE	CCO	Mon, Oct 2, 2006	20.40	20.53	19.84	19.99
221	NYSE	CCO	Fri, Sep 29, 2006	20.75	20.75	20.40	20.40
220	NYSE	CCO	Thu, Sep 28, 2006	20.95	21.05	20.75	20.83
219	NYSE	CCO	Wed, Sep 27, 2006	20.19	21.12	20.19	20.93
218	NYSE	CCO	Tue, Sep 26, 2006	20.13	20.35	20.09	20.18
217	NYSE	CCO	Mon, Sep 25, 2006	19.66	20.18	19.66	20.09
216	NYSE	CCO	Fri, Sep 22, 2006	19.49	19.70	19.30	19.65
215	NYSE	CCO	Thu, Sep 21, 2006	19.70	19.71	19.41	19.55
214	NYSE	CCO	Wed, Sep 20, 2006	19.71	20.02	19.71	19.80
213	NYSE	CCO	Tue, Sep 19, 2006	20.06	20.24	19.65	19.72
212	NYSE	CCO	Mon, Sep 18, 2006	19.85	20.25	19.84	20.11
211	NYSE	CCO	Fri, Sep 15, 2006	20.06	20.26	19.62	19.81
210	NYSE	CCO	Thu, Sep 14, 2006	20.00	20.10	19.86	20.06
209	NYSE	CCO	Wed, Sep 13, 2006	20.07	20.14	19.82	20.00
208	NYSE	CCO	Tue, Sep 12, 2006	19.73	20.15	19.70	20.01
207	NYSE	CCO	Mon, Sep 11, 2006	19.55	19.78	19.36	19.70
206	NYSE	CCO	Fri, Sep 8, 2006	19.67	19.73	19.50	19.55
205	NYSE	CCO	Thu, Sep 7, 2006	19.30	19.76	19.28	19.67
204	NYSE	CCO	Wed, Sep 6, 2006	19.75	19.78	19.35	19.38
203	NYSE	CCO	Tue, Sep 5, 2006	20.07	20.15	19.64	19.76
202	NYSE	CCO	Fri, Sep 1, 2006	19.94	20.15	19.94	20.09
201	NYSE	CCO	Thu, Aug 31, 2006	19.86	20.09	19.76	19.94
200	NYSE	CCO	Wed, Aug 30, 2006	19.55	19.90	19.49	19.85
199	NYSE	CCO	Tue, Aug 29, 2006	19.45	19.63	19.36	19.55
198	NYSE	CCO	Mon, Aug 28, 2006	19.23	19.59	19.23	19.44
197	NYSE	CCO	Fri, Aug 25, 2006	19.37	19.39	19.12	19.16
196	NYSE	CCO	Thu, Aug 24, 2006	19.66	19.77	19.30	19.38
195	NYSE	CCO	Wed, Aug 23, 2006	19.80	19.80	19.55	19.58
194	NYSE	CCO	Tue, Aug 22, 2006	19.60	19.80	19.50	19.75
193	NYSE	CCO	Mon, Aug 21, 2006	19.70	19.76	19.40	19.60
192	NYSE	CCO	Fri, Aug 18, 2006	19.68	19.75	19.58	19.70
191	NYSE	CCO	Thu, Aug 17, 2006	19.52	19.75	19.39	19.72
190	NYSE	CCO	Wed, Aug 16, 2006	19.51	19.60	19.35	19.51
189	NYSE	CCO	Tue, Aug 15, 2006	19.35	19.51	19.25	19.48
188	NYSE	CCO	Mon, Aug 14, 2006	18.90	19.12	18.82	19.10
187	NYSE	CCO	Fri, Aug 11, 2006	19.30	19.31	18.66	18.92
186	NYSE	CCO	Thu, Aug 10, 2006	19.50	19.50	19.03	19.32
185	NYSE	CCO	Wed, Aug 9, 2006	20.00	20.05	19.20	19.52
184	NYSE	CCO	Tue, Aug 8, 2006	20.65	21.00	19.70	19.93
183	NYSE	CCO	Mon, Aug 7, 2006	20.38	20.64	20.38	20.60
182	NYSE	CCO	Fri, Aug 4, 2006	20.60	20.64	20.33	20.33
181	NYSE	CCO	Thu, Aug 3, 2006	20.26	20.65	20.18	20.56
180	NYSE	CCO	Wed, Aug 2, 2006	20.50	20.73	20.25	20.25
179	NYSE	CCO	Tue, Aug 1, 2006	20.52	20.53	19.90	20.32
178	NYSE	CCO	Mon, Jul 31, 2006	20.15	20.64	20.15	20.52
177	NYSE	CCO	Fri, Jul 28, 2006	20.32	20.32	20.06	20.12
176	NYSE	CCO	Thu, Jul 27, 2006	20.42	20.42	20.11	20.30
175	NYSE	CCO	Wed, Jul 26, 2006	20.20	20.52	20.00	20.35
174	NYSE	CCO	Tue, Jul 25, 2006	20.31	20.40	20.13	20.25
173	NYSE	CCO	Mon, Jul 24, 2006	20.39	20.50	20.25	20.31
172	NYSE	CCO	Fri, Jul 21, 2006	20.65	20.94	20.37	20.39
171	NYSE	CCO	Thu, Jul 20, 2006	20.80	20.84	20.50	20.70
170	NYSE	CCO	Wed, Jul 19, 2006	20.70	21.00	20.70	20.80
169	NYSE	CCO	Tue, Jul 18, 2006	20.67	20.90	20.67	20.71
168	NYSE	CCO	Mon, Jul 17, 2006	20.70	20.89	20.65	20.65
167	NYSE	CCO	Fri, Jul 14, 2006	20.85	20.95	20.65	20.73
166	NYSE	CCO	Thu, Jul 13, 2006	21.21	21.25	20.80	20.85
165	NYSE	CCO	Wed, Jul 12, 2006	20.92	21.26	20.87	21.16
164	NYSE	CCO	Tue, Jul 11, 2006	20.80	21.00	20.32	20.92
163	NYSE	CCO	Mon, Jul 10, 2006	20.62	21.12	20.62	20.90
162	NYSE	CCO	Fri, Jul 7, 2006	20.80	21.05	20.25	20.64
161	NYSE	CCO	Thu, Jul 6, 2006	20.88	21.13	20.61	20.66
160	NYSE	CCO	Wed, Jul 5, 2006	20.90	20.92	20.50	20.88
159	NYSE	CCO	Mon, Jul 3, 2006	20.99	21.10	20.95	20.95
158	NYSE	CCO	Fri, Jun 30, 2006	20.95	20.96	20.68	20.96
157	NYSE	CCO	Thu, Jun 29, 2006	19.91	21.00	19.86	20.90
156	NYSE	CCO	Wed, Jun 28, 2006	19.96	20.02	19.66	19.91
155	NYSE	CCO	Tue, Jun 27, 2006	20.11	20.54	19.90	20.01
154	NYSE	CCO	Mon, Jun 26, 2006	22.11	22.11	19.87	20.11
153	NYSE	CCO	Fri, Jun 23, 2006	20.36	20.37	20.15	20.16
152	NYSE	CCO	Thu, Jun 22, 2006	19.86	20.65	19.86	20.26
151	NYSE	CCO	Wed, Jun 21, 2006	19.75	20.05	19.38	19.82
150	NYSE	CCO	Tue, Jun 20, 2006	19.45	19.83	19.31	19.71
149	NYSE	CCO	Mon, Jun 19, 2006	19.60	19.79	19.39	19.51
148	NYSE	CCO	Fri, Jun 16, 2006	20.10	20.42	19.96	20.01
147	NYSE	CCO	Thu, Jun 15, 2006	20.20	20.25	20.00	20.00
146	NYSE	CCO	Wed, Jun 14, 2006	20.06	20.30	20.05	20.13
145	NYSE	CCO	Tue, Jun 13, 2006	20.33	20.44	19.89	20.05
144	NYSE	CCO	Mon, Jun 12, 2006	20.74	20.80	20.17	20.31
143	NYSE	CCO	Fri, Jun 9, 2006	20.86	21.00	20.76	20.80
142	NYSE	CCO	Thu, Jun 8, 2006	21.10	21.10	20.71	20.86
141	NYSE	CCO	Wed, Jun 7, 2006	20.90	21.28	20.80	21.13
140	NYSE	CCO	Tue, Jun 6, 2006	21.76	21.76	20.60	20.78
139	NYSE	CCO	Mon, Jun 5, 2006	22.10	22.50	21.71	21.77
138	NYSE	CCO	Fri, Jun 2, 2006	22.05	22.25	21.98	22.11
137	NYSE	CCO	Thu, Jun 1, 2006	21.93	22.10	21.86	22.00
136	NYSE	CCO	Wed, May 31, 2006	21.80	22.06	21.75	22.03
135	NYSE	CCO	Tue, May 30, 2006	21.76	21.96	21.60	21.82
134	NYSE	CCO	Fri, May 26, 2006	21.95	22.23	21.75	21.86
133	NYSE	CCO	Thu, May 25, 2006	21.95	22.15	21.76	22.00
132	NYSE	CCO	Wed, May 24, 2006	22.05	22.27	21.68	21.89
131	NYSE	CCO	Tue, May 23, 2006	21.96	22.32	21.91	22.10
130	NYSE	CCO	Mon, May 22, 2006	21.97	22.20	21.69	21.86
129	NYSE	CCO	Fri, May 19, 2006	22.31	22.31	21.56	21.82
128	NYSE	CCO	Thu, May 18, 2006	22.40	22.60	22.29	22.30
127	NYSE	CCO	Wed, May 17, 2006	22.68	22.68	22.32	22.32
126	NYSE	CCO	Tue, May 16, 2006	22.45	22.81	22.44	22.67
125	NYSE	CCO	Mon, May 15, 2006	22.37	22.37	22.15	22.33
124	NYSE	CCO	Fri, May 12, 2006	22.00	22.28	21.91	22.28
123	NYSE	CCO	Thu, May 11, 2006	22.10	22.15	21.78	21.94
122	NYSE	CCO	Wed, May 10, 2006	22.45	22.75	22.08	22.16
121	NYSE	CCO	Tue, May 9, 2006	22.35	22.61	22.21	22.49
120	NYSE	CCO	Mon, May 8, 2006	22.90	23.33	22.33	22.33
119	NYSE	CCO	Fri, May 5, 2006	22.90	23.15	22.70	22.80
118	NYSE	CCO	Thu, May 4, 2006	23.31	23.31	22.78	22.80
117	NYSE	CCO	Wed, May 3, 2006	23.47	23.54	23.25	23.33
116	NYSE	CCO	Tue, May 2, 2006	23.64	23.70	23.33	23.62
115	NYSE	CCO	Mon, May 1, 2006	23.65	23.85	23.65	23.65
114	NYSE	CCO	Fri, Apr 28, 2006	23.52	23.71	23.32	23.60
113	NYSE	CCO	Thu, Apr 27, 2006	23.30	23.61	23.26	23.52
112	NYSE	CCO	Wed, Apr 26, 2006	22.40	23.50	22.40	23.25
111	NYSE	CCO	Tue, Apr 25, 2006	22.49	22.55	22.25	22.31
110	NYSE	CCO	Mon, Apr 24, 2006	22.40	22.43	22.30	22.34
109	NYSE	CCO	Fri, Apr 21, 2006	22.70	22.75	22.40	22.49
108	NYSE	CCO	Thu, Apr 20, 2006	22.95	23.00	22.64	22.80
107	NYSE	CCO	Wed, Apr 19, 2006	23.00	23.00	22.30	22.84
106	NYSE	CCO	Tue, Apr 18, 2006	23.35	23.40	22.82	23.00
105	NYSE	CCO	Mon, Apr 17, 2006	23.45	23.60	23.32	23.35
104	NYSE	CCO	Thu, Apr 13, 2006	23.30	23.50	23.27	23.31
103	NYSE	CCO	Wed, Apr 12, 2006	23.41	23.41	23.30	23.30
102	NYSE	CCO	Tue, Apr 11, 2006	23.37	23.59	23.20	23.31
101	NYSE	CCO	Mon, Apr 10, 2006	23.65	23.68	23.25	23.42
100	NYSE	CCO	Fri, Apr 7, 2006	23.47	23.94	23.35	23.65
99	NYSE	CCO	Thu, Apr 6, 2006	23.17	23.80	23.10	23.50
98	NYSE	CCO	Wed, Apr 5, 2006	23.15	23.45	23.12	23.18
97	NYSE	CCO	Tue, Apr 4, 2006	23.65	23.71	23.12	23.15
96	NYSE	CCO	Mon, Apr 3, 2006	23.45	24.20	23.35	23.73
95	NYSE	CCO	Fri, Mar 31, 2006	23.49	23.60	23.15	23.45
94	NYSE	CCO	Thu, Mar 30, 2006	22.50	23.84	22.50	23.49
93	NYSE	CCO	Wed, Mar 29, 2006	22.32	22.86	22.15	22.50
92	NYSE	CCO	Tue, Mar 28, 2006	22.10	22.60	22.10	22.37
91	NYSE	CCO	Mon, Mar 27, 2006	21.91	22.39	21.91	22.13
90	NYSE	CCO	Fri, Mar 24, 2006	22.00	22.10	21.70	21.93
89	NYSE	CCO	Thu, Mar 23, 2006	22.12	22.30	22.00	22.00
88	NYSE	CCO	Wed, Mar 22, 2006	22.29	22.44	21.95	22.19
87	NYSE	CCO	Tue, Mar 21, 2006	22.00	22.47	21.90	22.29
86	NYSE	CCO	Mon, Mar 20, 2006	22.43	22.43	21.90	22.15
85	NYSE	CCO	Fri, Mar 17, 2006	22.00	22.67	21.75	22.43
84	NYSE	CCO	Thu, Mar 16, 2006	22.48	22.48	21.91	21.99
83	NYSE	CCO	Wed, Mar 15, 2006	22.99	23.09	22.24	22.49
82	NYSE	CCO	Tue, Mar 14, 2006	22.65	23.17	22.42	22.97
81	NYSE	CCO	Mon, Mar 13, 2006	22.64	22.67	22.55	22.60
80	NYSE	CCO	Fri, Mar 10, 2006	22.66	22.69	22.20	22.62
79	NYSE	CCO	Thu, Mar 9, 2006	23.25	23.25	22.39	22.66
78	NYSE	CCO	Wed, Mar 8, 2006	23.50	23.50	23.17	23.33
77	NYSE	CCO	Tue, Mar 7, 2006	23.37	23.55	23.20	23.50
76	NYSE	CCO	Mon, Mar 6, 2006	23.33	23.47	23.20	23.36
75	NYSE	CCO	Fri, Mar 3, 2006	23.69	23.69	23.28	23.33
74	NYSE	CCO	Thu, Mar 2, 2006	22.47	23.95	22.43	23.69
73	NYSE	CCO	Wed, Mar 1, 2006	21.95	22.92	21.95	22.82
72	NYSE	CCO	Tue, Feb 28, 2006	21.07	21.90	21.06	21.84
71	NYSE	CCO	Mon, Feb 27, 2006	21.00	21.39	21.00	21.23
70	NYSE	CCO	Fri, Feb 24, 2006	20.95	21.10	20.71	20.91
69	NYSE	CCO	Thu, Feb 23, 2006	20.10	21.30	20.07	21.01
68	NYSE	CCO	Wed, Feb 22, 2006	19.76	20.09	19.76	20.06
67	NYSE	CCO	Tue, Feb 21, 2006	19.68	19.79	19.45	19.76
66	NYSE	CCO	Fri, Feb 17, 2006	19.92	19.92	19.63	19.73
65	NYSE	CCO	Thu, Feb 16, 2006	20.00	20.00	19.84	19.92
64	NYSE	CCO	Wed, Feb 15, 2006	19.78	20.00	19.77	20.00
63	NYSE	CCO	Tue, Feb 14, 2006	19.85	19.90	19.80	19.83
62	NYSE	CCO	Mon, Feb 13, 2006	19.80	19.98	19.75	19.85
61	NYSE	CCO	Fri, Feb 10, 2006	19.64	19.93	19.55	19.88
60	NYSE	CCO	Thu, Feb 9, 2006	19.45	19.59	19.41	19.54
59	NYSE	CCO	Wed, Feb 8, 2006	19.50	19.53	19.40	19.45
58	NYSE	CCO	Tue, Feb 7, 2006	19.57	19.57	19.42	19.45
57	NYSE	CCO	Mon, Feb 6, 2006	19.57	19.61	19.43	19.57
56	NYSE	CCO	Fri, Feb 3, 2006	19.47	19.63	19.42	19.63
55	NYSE	CCO	Thu, Feb 2, 2006	19.50	19.60	19.18	19.52
54	NYSE	CCO	Wed, Feb 1, 2006	19.90	19.90	19.44	19.48
53	NYSE	CCO	Tue, Jan 31, 2006	20.05	20.05	19.91	19.95
52	NYSE	CCO	Mon, Jan 30, 2006	19.90	20.05	19.80	20.01
51	NYSE	CCO	Fri, Jan 27, 2006	19.89	20.05	19.80	20.00
50	NYSE	CCO	Thu, Jan 26, 2006	19.93	20.00	19.93	19.99
49	NYSE	CCO	Wed, Jan 25, 2006	19.92	19.99	19.92	19.95
48	NYSE	CCO	Tue, Jan 24, 2006	19.85	20.11	19.79	19.95
47	NYSE	CCO	Mon, Jan 23, 2006	19.80	19.90	19.55	19.65
46	NYSE	CCO	Fri, Jan 20, 2006	19.70	19.90	19.60	19.73
45	NYSE	CCO	Thu, Jan 19, 2006	19.30	19.67	19.28	19.67
44	NYSE	CCO	Wed, Jan 18, 2006	19.15	19.30	19.15	19.25
43	NYSE	CCO	Tue, Jan 17, 2006	18.93	19.25	18.90	19.20
42	NYSE	CCO	Fri, Jan 13, 2006	19.25	19.25	18.49	19.01
41	NYSE	CCO	Thu, Jan 12, 2006	19.55	19.55	19.00	19.25
40	NYSE	CCO	Wed, Jan 11, 2006	19.52	19.61	19.43	19.61
39	NYSE	CCO	Tue, Jan 10, 2006	19.55	19.65	19.40	19.49
38	NYSE	CCO	Mon, Jan 9, 2006	19.65	19.70	19.59	19.61
37	NYSE	CCO	Fri, Jan 6, 2006	19.61	19.65	19.45	19.55
36	NYSE	CCO	Thu, Jan 5, 2006	19.55	19.62	19.51	19.59
35	NYSE	CCO	Wed, Jan 4, 2006	19.50	19.80	19.47	19.50
34	NYSE	CCO	Tue, Jan 3, 2006	20.00	20.06	19.51	19.59
33	NYSE	CCO	Fri, Dec 30, 2005	20.08	20.10	20.00	20.05
32	NYSE	CCO	Thu, Dec 29, 2005	19.65	20.25	19.60	20.09
31	NYSE	CCO	Wed, Dec 28, 2005	19.24	19.72	19.15	19.70
30	NYSE	CCO	Tue, Dec 27, 2005	19.75	19.75	19.20	19.23
29	NYSE	CCO	Fri, Dec 23, 2005	19.70	19.75	19.65	19.70
28	NYSE	CCO	Thu, Dec 22, 2005	19.70	19.75	19.65	19.73
27	NYSE	CCO	Wed, Dec 21, 2005	19.75	19.80	19.25	19.61
26	NYSE	CCO	Tue, Dec 20, 2005	19.55	19.76	19.43	19.75
25	NYSE	CCO	Mon, Dec 19, 2005	19.35	19.55	19.31	19.50
24	NYSE	CCO	Fri, Dec 16, 2005	19.15	19.60	18.75	19.35
23	NYSE	CCO	Thu, Dec 15, 2005	19.63	19.63	19.20	19.25
22	NYSE	CCO	Wed, Dec 14, 2005	20.00	20.00	19.75	19.79
21	NYSE	CCO	Tue, Dec 13, 2005	19.07	20.14	19.07	20.00
20	NYSE	CCO	Mon, Dec 12, 2005	19.20	19.40	19.05	19.14
19	NYSE	CCO	Fri, Dec 9, 2005	19.26	19.43	19.10	19.20
18	NYSE	CCO	Thu, Dec 8, 2005	19.40	19.59	19.11	19.26
17	NYSE	CCO	Wed, Dec 7, 2005	18.77	19.96	18.77	19.27
16	NYSE	CCO	Tue, Dec 6, 2005	18.91	18.98	18.25	18.87
15	NYSE	CCO	Mon, Dec 5, 2005	19.00	19.10	18.35	18.92
14	NYSE	CCO	Fri, Dec 2, 2005	19.85	20.00	19.14	19.17
13	NYSE	CCO	Thu, Dec 1, 2005	20.15	20.20	19.75	19.85
12	NYSE	CCO	Wed, Nov 30, 2005	20.30	20.39	20.15	20.30
11	NYSE	CCO	Tue, Nov 29, 2005	20.15	20.40	20.00	20.30
10	NYSE	CCO	Mon, Nov 28, 2005	19.91	20.22	19.50	20.15
9	NYSE	CCO	Fri, Nov 25, 2005	19.86	20.10	19.70	19.90
8	NYSE	CCO	Wed, Nov 23, 2005	19.70	20.10	19.65	19.93
7	NYSE	CCO	Tue, Nov 22, 2005	19.04	19.60	19.00	19.50
6	NYSE	CCO	Mon, Nov 21, 2005	19.14	19.24	18.97	19.05
5	NYSE	CCO	Fri, Nov 18, 2005	19.90	19.90	19.09	19.15
4	NYSE	CCO	Thu, Nov 17, 2005	19.15	19.95	19.00	19.78
3	NYSE	CCO	Wed, Nov 16, 2005	19.03	19.30	19.00	19.10
2	NYSE	CCO	Tue, Nov 15, 2005	19.00	19.45	18.93	19.00
1	NYSE	CCO	Mon, Nov 14, 2005	0.01	19.24	0.01	19.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Clear Channel Outdoor Holdings Inc NYSE:CCO 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