Century Communities Inc NYSE:CCS Historical Prices

Below are the 2715 trading days of historical prices for CCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2715	NYSE	CCS	Tue, Mar 5, 2024	85.02	86.16	83.85	83.89
2714	NYSE	CCS	Mon, Mar 4, 2024	87.57	88.46	86.07	86.14
2713	NYSE	CCS	Fri, Mar 1, 2024	86.15	87.50	84.91	87.34
2712	NYSE	CCS	Thu, Feb 29, 2024	85.32	86.63	85.14	86.29
2711	NYSE	CCS	Wed, Feb 28, 2024	83.75	85.00	83.62	84.16
2710	NYSE	CCS	Tue, Feb 27, 2024	86.29	86.66	84.28	84.53
2709	NYSE	CCS	Mon, Feb 26, 2024	86.85	87.73	85.59	85.52
2708	NYSE	CCS	Fri, Feb 23, 2024	87.09	87.95	86.85	87.06
2707	NYSE	CCS	Thu, Feb 22, 2024	87.23	87.73	85.87	86.68
2706	NYSE	CCS	Wed, Feb 21, 2024	85.99	87.49	85.54	86.91
2705	NYSE	CCS	Tue, Feb 20, 2024	85.00	86.47	84.43	85.38
2704	NYSE	CCS	Fri, Feb 16, 2024	87.32	87.89	85.92	85.92
2703	NYSE	CCS	Thu, Feb 15, 2024	88.57	89.25	87.47	88.94
2702	NYSE	CCS	Wed, Feb 14, 2024	87.19	89.08	86.33	87.94
2701	NYSE	CCS	Tue, Feb 13, 2024	85.82	87.62	85.02	85.91
2700	NYSE	CCS	Mon, Feb 12, 2024	88.30	91.87	88.30	90.90
2699	NYSE	CCS	Fri, Feb 9, 2024	87.52	89.23	86.79	88.04
2698	NYSE	CCS	Thu, Feb 8, 2024	86.60	87.66	86.26	87.45
2697	NYSE	CCS	Wed, Feb 7, 2024	87.62	87.99	85.82	85.84
2696	NYSE	CCS	Tue, Feb 6, 2024	89.55	90.15	85.67	87.50
2695	NYSE	CCS	Mon, Feb 5, 2024	91.06	92.00	89.11	89.88
2694	NYSE	CCS	Fri, Feb 2, 2024	91.51	93.86	90.17	93.15
2693	NYSE	CCS	Thu, Feb 1, 2024	92.00	95.07	89.37	93.28
2692	NYSE	CCS	Wed, Jan 31, 2024	88.04	89.36	86.24	86.70
2691	NYSE	CCS	Tue, Jan 30, 2024	88.42	89.86	87.89	88.66
2690	NYSE	CCS	Mon, Jan 29, 2024	86.67	88.99	86.25	88.38
2689	NYSE	CCS	Fri, Jan 26, 2024	87.34	87.80	86.01	86.46
2688	NYSE	CCS	Thu, Jan 25, 2024	86.66	87.05	85.58	86.99
2687	NYSE	CCS	Wed, Jan 24, 2024	87.08	87.49	84.02	84.99
2686	NYSE	CCS	Tue, Jan 23, 2024	90.00	91.14	85.44	86.00
2685	NYSE	CCS	Mon, Jan 22, 2024	89.48	91.18	89.37	90.96
2684	NYSE	CCS	Fri, Jan 19, 2024	87.16	88.75	86.13	88.48
2683	NYSE	CCS	Thu, Jan 18, 2024	86.99	87.93	85.76	87.00
2682	NYSE	CCS	Wed, Jan 17, 2024	83.80	85.55	83.70	85.38
2681	NYSE	CCS	Tue, Jan 16, 2024	85.60	85.60	84.42	85.02
2680	NYSE	CCS	Fri, Jan 12, 2024	88.35	88.35	85.65	86.37
2679	NYSE	CCS	Thu, Jan 11, 2024	86.83	87.63	85.57	87.52
2678	NYSE	CCS	Wed, Jan 10, 2024	86.50	88.27	86.50	87.77
2677	NYSE	CCS	Tue, Jan 9, 2024	85.60	86.93	85.34	86.50
2676	NYSE	CCS	Mon, Jan 8, 2024	85.74	87.34	85.48	87.11
2675	NYSE	CCS	Fri, Jan 5, 2024	84.17	86.77	83.13	85.27
2674	NYSE	CCS	Thu, Jan 4, 2024	85.96	86.36	84.82	84.96
2673	NYSE	CCS	Wed, Jan 3, 2024	87.42	87.61	85.58	85.66
2672	NYSE	CCS	Tue, Jan 2, 2024	89.89	90.35	87.98	89.03
2671	NYSE	CCS	Fri, Dec 29, 2023	91.12	91.90	90.70	91.14
2670	NYSE	CCS	Thu, Dec 28, 2023	91.21	92.12	91.06	91.58
2669	NYSE	CCS	Wed, Dec 27, 2023	90.97	92.14	90.31	91.64
2668	NYSE	CCS	Tue, Dec 26, 2023	89.66	90.90	89.42	90.50
2667	NYSE	CCS	Fri, Dec 22, 2023	89.24	89.78	88.56	89.15
2666	NYSE	CCS	Thu, Dec 21, 2023	87.97	88.41	86.71	88.18
2665	NYSE	CCS	Wed, Dec 20, 2023	87.16	88.94	85.97	86.25
2664	NYSE	CCS	Tue, Dec 19, 2023	85.71	87.54	84.76	87.12
2663	NYSE	CCS	Mon, Dec 18, 2023	84.04	85.00	82.51	84.55
2662	NYSE	CCS	Fri, Dec 15, 2023	86.80	86.80	84.22	85.18
2661	NYSE	CCS	Thu, Dec 14, 2023	81.21	87.49	81.21	87.30
2660	NYSE	CCS	Wed, Dec 13, 2023	77.49	80.14	75.51	79.88
2659	NYSE	CCS	Tue, Dec 12, 2023	78.14	78.42	76.89	77.07
2658	NYSE	CCS	Mon, Dec 11, 2023	77.63	78.68	77.39	77.94
2657	NYSE	CCS	Fri, Dec 8, 2023	77.41	79.39	77.41	78.45
2656	NYSE	CCS	Thu, Dec 7, 2023	76.75	77.78	76.42	77.74
2655	NYSE	CCS	Wed, Dec 6, 2023	75.60	77.44	74.80	76.17
2654	NYSE	CCS	Tue, Dec 5, 2023	75.53	75.76	74.61	74.79
2653	NYSE	CCS	Mon, Dec 4, 2023	74.25	76.03	74.25	75.72
2652	NYSE	CCS	Fri, Dec 1, 2023	72.18	74.99	72.11	74.94
2651	NYSE	CCS	Thu, Nov 30, 2023	72.68	72.68	71.46	72.14
2650	NYSE	CCS	Wed, Nov 29, 2023	71.91	73.50	71.71	72.92
2649	NYSE	CCS	Tue, Nov 28, 2023	71.32	71.71	70.82	70.91
2648	NYSE	CCS	Mon, Nov 27, 2023	71.66	72.01	71.34	71.21
2647	NYSE	CCS	Fri, Nov 24, 2023	71.93	72.16	71.60	72.12
2646	NYSE	CCS	Wed, Nov 22, 2023	72.25	73.21	71.47	71.97
2645	NYSE	CCS	Tue, Nov 21, 2023	71.59	72.10	71.27	71.50
2644	NYSE	CCS	Mon, Nov 20, 2023	71.76	72.05	71.30	71.96
2643	NYSE	CCS	Fri, Nov 17, 2023	72.65	73.35	71.99	72.11
2642	NYSE	CCS	Thu, Nov 16, 2023	72.89	73.05	71.72	72.13
2641	NYSE	CCS	Wed, Nov 15, 2023	73.25	74.23	72.20	72.44
2640	NYSE	CCS	Tue, Nov 14, 2023	72.00	74.10	71.83	73.68
2639	NYSE	CCS	Mon, Nov 13, 2023	68.75	69.20	68.25	68.57
2638	NYSE	CCS	Fri, Nov 10, 2023	68.20	69.50	67.84	69.21
2637	NYSE	CCS	Thu, Nov 9, 2023	69.27	69.65	67.49	67.95
2636	NYSE	CCS	Wed, Nov 8, 2023	69.07	69.74	68.73	69.03
2635	NYSE	CCS	Tue, Nov 7, 2023	68.32	69.37	68.32	68.88
2634	NYSE	CCS	Mon, Nov 6, 2023	69.84	69.86	68.12	68.43
2633	NYSE	CCS	Fri, Nov 3, 2023	68.62	70.21	68.62	69.84
2632	NYSE	CCS	Thu, Nov 2, 2023	64.09	66.79	63.25	66.57
2631	NYSE	CCS	Wed, Nov 1, 2023	61.36	63.21	60.90	62.67
2630	NYSE	CCS	Tue, Oct 31, 2023	61.50	62.50	61.38	61.50
2629	NYSE	CCS	Mon, Oct 30, 2023	61.66	62.00	60.54	61.48
2628	NYSE	CCS	Fri, Oct 27, 2023	61.28	61.69	60.46	60.85
2627	NYSE	CCS	Thu, Oct 26, 2023	62.19	62.94	59.69	61.42
2626	NYSE	CCS	Wed, Oct 25, 2023	59.17	59.17	58.01	58.04
2625	NYSE	CCS	Tue, Oct 24, 2023	59.84	60.41	59.22	59.51
2624	NYSE	CCS	Mon, Oct 23, 2023	58.62	60.52	58.62	59.59
2623	NYSE	CCS	Fri, Oct 20, 2023	59.81	59.93	58.62	58.67
2622	NYSE	CCS	Thu, Oct 19, 2023	60.71	60.87	59.33	59.50
2621	NYSE	CCS	Wed, Oct 18, 2023	60.96	61.62	59.80	60.69
2620	NYSE	CCS	Tue, Oct 17, 2023	61.35	63.10	61.35	61.85
2619	NYSE	CCS	Mon, Oct 16, 2023	62.32	62.64	61.56	62.12
2618	NYSE	CCS	Fri, Oct 13, 2023	61.88	62.23	61.38	61.71
2617	NYSE	CCS	Thu, Oct 12, 2023	63.98	63.98	60.40	61.55
2616	NYSE	CCS	Wed, Oct 11, 2023	64.21	65.03	63.21	64.37
2615	NYSE	CCS	Tue, Oct 10, 2023	63.33	65.07	63.33	64.33
2614	NYSE	CCS	Mon, Oct 9, 2023	61.88	63.38	61.24	63.22
2613	NYSE	CCS	Fri, Oct 6, 2023	61.37	62.54	60.85	62.20
2612	NYSE	CCS	Thu, Oct 5, 2023	62.76	63.56	61.86	62.21
2611	NYSE	CCS	Wed, Oct 4, 2023	63.50	64.02	62.67	62.93
2610	NYSE	CCS	Tue, Oct 3, 2023	65.10	65.32	62.67	63.25
2609	NYSE	CCS	Mon, Oct 2, 2023	66.24	67.33	65.20	65.89
2608	NYSE	CCS	Fri, Sep 29, 2023	68.00	68.30	66.25	66.78
2607	NYSE	CCS	Thu, Sep 28, 2023	66.37	67.84	66.37	67.50
2606	NYSE	CCS	Wed, Sep 27, 2023	65.75	66.98	65.75	66.27
2605	NYSE	CCS	Tue, Sep 26, 2023	66.28	66.90	65.17	65.40
2604	NYSE	CCS	Mon, Sep 25, 2023	66.56	67.90	66.27	66.67
2603	NYSE	CCS	Fri, Sep 22, 2023	66.93	67.37	66.11	67.00
2602	NYSE	CCS	Thu, Sep 21, 2023	67.06	67.55	65.82	66.42
2601	NYSE	CCS	Wed, Sep 20, 2023	70.91	71.40	68.22	68.25
2600	NYSE	CCS	Tue, Sep 19, 2023	69.27	70.48	68.77	70.35
2599	NYSE	CCS	Mon, Sep 18, 2023	69.96	70.54	69.40	69.70
2598	NYSE	CCS	Fri, Sep 15, 2023	70.55	70.55	68.55	69.63
2597	NYSE	CCS	Thu, Sep 14, 2023	70.80	71.42	70.09	71.35
2596	NYSE	CCS	Wed, Sep 13, 2023	70.95	71.19	69.36	69.90
2595	NYSE	CCS	Tue, Sep 12, 2023	72.31	72.76	70.25	70.73
2594	NYSE	CCS	Mon, Sep 11, 2023	72.43	73.83	72.19	72.28
2593	NYSE	CCS	Fri, Sep 8, 2023	72.38	73.21	71.89	71.95
2592	NYSE	CCS	Thu, Sep 7, 2023	71.45	73.14	70.98	72.76
2591	NYSE	CCS	Wed, Sep 6, 2023	70.40	71.89	70.40	71.72
2590	NYSE	CCS	Tue, Sep 5, 2023	74.96	74.98	70.10	70.12
2589	NYSE	CCS	Fri, Sep 1, 2023	74.35	76.24	74.35	76.03
2588	NYSE	CCS	Thu, Aug 31, 2023	74.08	74.65	73.79	74.25
2587	NYSE	CCS	Wed, Aug 30, 2023	72.92	74.99	72.92	74.42
2586	NYSE	CCS	Tue, Aug 29, 2023	70.86	73.44	70.50	73.41
2585	NYSE	CCS	Mon, Aug 28, 2023	71.78	72.29	70.77	71.17
2584	NYSE	CCS	Fri, Aug 25, 2023	71.71	71.90	68.82	71.18
2583	NYSE	CCS	Thu, Aug 24, 2023	71.70	72.67	70.92	71.41
2582	NYSE	CCS	Wed, Aug 23, 2023	71.22	73.35	70.90	72.18
2581	NYSE	CCS	Tue, Aug 22, 2023	70.51	71.72	69.80	71.29
2580	NYSE	CCS	Mon, Aug 21, 2023	69.84	70.28	68.95	70.18
2579	NYSE	CCS	Fri, Aug 18, 2023	68.69	69.90	68.56	69.83
2578	NYSE	CCS	Thu, Aug 17, 2023	74.03	74.08	69.14	69.55
2577	NYSE	CCS	Wed, Aug 16, 2023	75.15	75.73	73.67	73.67
2576	NYSE	CCS	Tue, Aug 15, 2023	74.45	75.70	73.37	75.26
2575	NYSE	CCS	Mon, Aug 14, 2023	73.29	74.84	73.16	74.35
2574	NYSE	CCS	Fri, Aug 11, 2023	73.87	74.80	73.43	73.92
2573	NYSE	CCS	Thu, Aug 10, 2023	76.15	76.68	73.40	74.27
2572	NYSE	CCS	Wed, Aug 9, 2023	76.19	76.65	75.43	75.69
2571	NYSE	CCS	Tue, Aug 8, 2023	75.97	76.54	75.03	76.26
2570	NYSE	CCS	Mon, Aug 7, 2023	75.66	77.68	75.66	76.89
2569	NYSE	CCS	Fri, Aug 4, 2023	74.40	76.27	74.16	76.06
2568	NYSE	CCS	Thu, Aug 3, 2023	76.66	76.66	73.12	74.45
2567	NYSE	CCS	Wed, Aug 2, 2023	77.26	77.87	75.77	76.66
2566	NYSE	CCS	Tue, Aug 1, 2023	76.96	78.36	76.96	78.07
2565	NYSE	CCS	Mon, Jul 31, 2023	78.79	78.79	76.41	77.22
2564	NYSE	CCS	Fri, Jul 28, 2023	78.40	78.78	76.73	78.51
2563	NYSE	CCS	Thu, Jul 27, 2023	81.00	82.70	76.56	77.18
2562	NYSE	CCS	Wed, Jul 26, 2023	74.29	75.09	72.14	73.85
2561	NYSE	CCS	Tue, Jul 25, 2023	74.93	75.74	74.71	74.94
2560	NYSE	CCS	Mon, Jul 24, 2023	73.76	75.38	73.24	74.82
2559	NYSE	CCS	Fri, Jul 21, 2023	74.89	75.97	74.02	74.18
2558	NYSE	CCS	Thu, Jul 20, 2023	79.37	79.37	73.65	74.22
2557	NYSE	CCS	Wed, Jul 19, 2023	77.62	78.62	76.60	78.60
2556	NYSE	CCS	Tue, Jul 18, 2023	77.83	78.69	77.60	77.83
2555	NYSE	CCS	Mon, Jul 17, 2023	77.78	78.44	77.22	77.74
2554	NYSE	CCS	Fri, Jul 14, 2023	77.53	78.28	76.49	78.14
2553	NYSE	CCS	Thu, Jul 13, 2023	77.27	77.46	76.29	77.26
2552	NYSE	CCS	Wed, Jul 12, 2023	75.20	76.94	74.55	76.83
2551	NYSE	CCS	Tue, Jul 11, 2023	73.51	74.17	73.44	73.73
2550	NYSE	CCS	Mon, Jul 10, 2023	71.01	73.28	71.01	73.27
2549	NYSE	CCS	Fri, Jul 7, 2023	71.64	72.50	71.09	71.10
2548	NYSE	CCS	Thu, Jul 6, 2023	72.63	72.63	69.73	71.57
2547	NYSE	CCS	Wed, Jul 5, 2023	76.26	76.26	73.83	74.01
2546	NYSE	CCS	Mon, Jul 3, 2023	76.55	77.26	75.30	76.24
2545	NYSE	CCS	Fri, Jun 30, 2023	76.27	77.08	75.63	76.62
2544	NYSE	CCS	Thu, Jun 29, 2023	74.59	75.64	74.00	75.64
2543	NYSE	CCS	Wed, Jun 28, 2023	75.36	76.27	74.43	74.74
2542	NYSE	CCS	Tue, Jun 27, 2023	71.61	74.39	71.39	74.37
2541	NYSE	CCS	Mon, Jun 26, 2023	72.43	73.71	71.52	71.64
2540	NYSE	CCS	Fri, Jun 23, 2023	69.57	71.48	69.57	71.05
2539	NYSE	CCS	Thu, Jun 22, 2023	70.96	70.99	69.88	70.07
2538	NYSE	CCS	Wed, Jun 21, 2023	69.53	71.77	69.23	71.13
2537	NYSE	CCS	Tue, Jun 20, 2023	69.86	71.10	69.62	70.19
2536	NYSE	CCS	Fri, Jun 16, 2023	70.41	70.49	69.23	69.67
2535	NYSE	CCS	Thu, Jun 15, 2023	69.52	70.23	68.85	70.13
2534	NYSE	CCS	Wed, Jun 14, 2023	70.50	71.10	68.48	68.66
2533	NYSE	CCS	Tue, Jun 13, 2023	70.67	71.94	70.46	70.51
2532	NYSE	CCS	Mon, Jun 12, 2023	69.95	71.41	69.21	70.74
2531	NYSE	CCS	Fri, Jun 9, 2023	69.62	70.79	68.76	70.12
2530	NYSE	CCS	Thu, Jun 8, 2023	70.83	71.77	69.56	69.62
2529	NYSE	CCS	Wed, Jun 7, 2023	70.74	72.09	70.65	71.24
2528	NYSE	CCS	Tue, Jun 6, 2023	67.32	70.35	67.32	70.31
2527	NYSE	CCS	Mon, Jun 5, 2023	67.43	67.90	66.49	68.26
2526	NYSE	CCS	Fri, Jun 2, 2023	65.91	68.30	64.99	68.26
2525	NYSE	CCS	Thu, Jun 1, 2023	63.60	65.24	63.20	64.98
2524	NYSE	CCS	Wed, May 31, 2023	63.77	64.13	62.62	63.63
2523	NYSE	CCS	Tue, May 30, 2023	64.50	65.10	63.74	64.06
2522	NYSE	CCS	Fri, May 26, 2023	64.89	64.89	63.90	64.11
2521	NYSE	CCS	Thu, May 25, 2023	64.93	66.18	64.59	65.10
2520	NYSE	CCS	Wed, May 24, 2023	64.30	65.09	64.20	64.51
2519	NYSE	CCS	Tue, May 23, 2023	65.49	65.92	64.31	64.37
2518	NYSE	CCS	Mon, May 22, 2023	66.95	67.63	65.97	66.10
2517	NYSE	CCS	Fri, May 19, 2023	69.06	69.06	66.37	67.04
2516	NYSE	CCS	Thu, May 18, 2023	68.16	69.82	68.16	68.80
2515	NYSE	CCS	Wed, May 17, 2023	67.53	68.49	66.93	68.36
2514	NYSE	CCS	Tue, May 16, 2023	65.97	67.23	65.26	67.08
2513	NYSE	CCS	Mon, May 15, 2023	67.04	67.68	66.39	66.85
2512	NYSE	CCS	Fri, May 12, 2023	67.46	68.10	66.06	66.84
2511	NYSE	CCS	Thu, May 11, 2023	66.67	67.79	66.50	67.36
2510	NYSE	CCS	Wed, May 10, 2023	67.60	67.73	65.93	66.99
2509	NYSE	CCS	Tue, May 9, 2023	66.26	67.53	65.98	66.74
2508	NYSE	CCS	Mon, May 8, 2023	65.19	66.28	64.84	66.27
2507	NYSE	CCS	Fri, May 5, 2023	64.95	65.46	64.35	65.24
2506	NYSE	CCS	Thu, May 4, 2023	65.32	65.45	63.71	64.38
2505	NYSE	CCS	Wed, May 3, 2023	65.20	66.97	65.20	65.77
2504	NYSE	CCS	Tue, May 2, 2023	65.78	66.19	63.94	65.70
2503	NYSE	CCS	Mon, May 1, 2023	67.07	67.80	65.66	65.88
2502	NYSE	CCS	Fri, Apr 28, 2023	66.28	67.79	66.28	67.34
2501	NYSE	CCS	Thu, Apr 27, 2023	66.68	66.68	64.78	66.33
2500	NYSE	CCS	Wed, Apr 26, 2023	65.39	67.09	63.99	64.34
2499	NYSE	CCS	Tue, Apr 25, 2023	66.16	67.12	66.16	66.21
2498	NYSE	CCS	Mon, Apr 24, 2023	65.40	66.81	65.10	66.59
2497	NYSE	CCS	Fri, Apr 21, 2023	66.05	66.46	65.47	65.67
2496	NYSE	CCS	Thu, Apr 20, 2023	66.12	67.74	65.45	65.88
2495	NYSE	CCS	Wed, Apr 19, 2023	64.48	65.46	64.02	65.37
2494	NYSE	CCS	Tue, Apr 18, 2023	63.47	65.00	63.26	64.92
2493	NYSE	CCS	Mon, Apr 17, 2023	61.98	63.09	61.97	63.06
2492	NYSE	CCS	Fri, Apr 14, 2023	61.20	62.17	61.14	62.14
2491	NYSE	CCS	Thu, Apr 13, 2023	61.88	62.18	60.96	61.59
2490	NYSE	CCS	Wed, Apr 12, 2023	62.72	62.79	61.44	61.81
2489	NYSE	CCS	Tue, Apr 11, 2023	61.03	62.79	61.03	62.01
2488	NYSE	CCS	Mon, Apr 10, 2023	59.99	61.22	59.93	60.49
2487	NYSE	CCS	Thu, Apr 6, 2023	61.37	61.37	59.55	59.99
2486	NYSE	CCS	Wed, Apr 5, 2023	61.03	61.57	60.52	61.30
2485	NYSE	CCS	Tue, Apr 4, 2023	63.46	63.46	61.03	61.34
2484	NYSE	CCS	Mon, Apr 3, 2023	63.55	64.28	62.27	63.55
2483	NYSE	CCS	Fri, Mar 31, 2023	61.37	63.97	61.37	63.92
2482	NYSE	CCS	Thu, Mar 30, 2023	62.12	62.50	61.28	61.28
2481	NYSE	CCS	Wed, Mar 29, 2023	62.38	62.65	61.30	61.77
2480	NYSE	CCS	Tue, Mar 28, 2023	61.11	61.97	61.10	61.94
2479	NYSE	CCS	Mon, Mar 27, 2023	61.74	61.90	60.84	61.02
2478	NYSE	CCS	Fri, Mar 24, 2023	60.26	61.50	59.15	61.25
2477	NYSE	CCS	Thu, Mar 23, 2023	60.30	62.09	59.84	60.62
2476	NYSE	CCS	Wed, Mar 22, 2023	59.65	61.19	59.46	59.53
2475	NYSE	CCS	Tue, Mar 21, 2023	59.41	60.68	59.35	59.79
2474	NYSE	CCS	Mon, Mar 20, 2023	59.18	59.86	58.58	58.62
2473	NYSE	CCS	Fri, Mar 17, 2023	58.90	59.92	58.68	58.93
2472	NYSE	CCS	Thu, Mar 16, 2023	57.90	59.82	56.82	59.09
2471	NYSE	CCS	Wed, Mar 15, 2023	57.25	58.61	56.22	57.73
2470	NYSE	CCS	Tue, Mar 14, 2023	58.47	58.70	57.19	57.98
2469	NYSE	CCS	Mon, Mar 13, 2023	56.86	59.42	56.86	57.14
2468	NYSE	CCS	Fri, Mar 10, 2023	59.30	59.73	56.65	57.95
2467	NYSE	CCS	Thu, Mar 9, 2023	60.13	60.67	59.22	59.23
2466	NYSE	CCS	Wed, Mar 8, 2023	59.36	60.06	58.65	60.04
2465	NYSE	CCS	Tue, Mar 7, 2023	58.98	59.24	58.36	58.86
2464	NYSE	CCS	Mon, Mar 6, 2023	60.04	60.08	58.53	58.72
2463	NYSE	CCS	Fri, Mar 3, 2023	59.80	60.69	59.16	60.23
2462	NYSE	CCS	Thu, Mar 2, 2023	58.51	59.03	57.93	58.97
2461	NYSE	CCS	Wed, Mar 1, 2023	59.51	60.52	58.93	59.30
2460	NYSE	CCS	Tue, Feb 28, 2023	59.89	60.60	59.78	59.81
2459	NYSE	CCS	Mon, Feb 27, 2023	60.28	60.39	59.28	59.85
2458	NYSE	CCS	Fri, Feb 24, 2023	58.49	59.76	58.17	59.51
2457	NYSE	CCS	Thu, Feb 23, 2023	59.24	59.96	58.29	59.95
2456	NYSE	CCS	Wed, Feb 22, 2023	58.62	59.59	58.12	58.69
2455	NYSE	CCS	Tue, Feb 21, 2023	58.27	59.72	57.74	58.16
2454	NYSE	CCS	Fri, Feb 17, 2023	62.41	62.41	59.26	59.98
2453	NYSE	CCS	Thu, Feb 16, 2023	62.00	63.68	61.76	62.90
2452	NYSE	CCS	Wed, Feb 15, 2023	62.90	64.17	62.37	63.30
2451	NYSE	CCS	Tue, Feb 14, 2023	64.45	65.36	63.43	63.69
2450	NYSE	CCS	Mon, Feb 13, 2023	64.03	65.38	63.78	65.33
2449	NYSE	CCS	Fri, Feb 10, 2023	63.12	64.27	62.93	63.85
2448	NYSE	CCS	Thu, Feb 9, 2023	64.21	64.72	63.10	63.48
2447	NYSE	CCS	Wed, Feb 8, 2023	63.61	63.87	61.82	62.61
2446	NYSE	CCS	Tue, Feb 7, 2023	60.00	64.43	59.45	64.30
2445	NYSE	CCS	Mon, Feb 6, 2023	59.61	60.74	59.61	60.40
2444	NYSE	CCS	Fri, Feb 3, 2023	60.66	61.77	59.79	60.38
2443	NYSE	CCS	Thu, Feb 2, 2023	61.50	64.38	60.88	61.75
2442	NYSE	CCS	Wed, Feb 1, 2023	61.18	63.76	60.33	63.28
2441	NYSE	CCS	Tue, Jan 31, 2023	59.77	61.45	59.10	61.20
2440	NYSE	CCS	Mon, Jan 30, 2023	60.17	61.20	58.77	58.92
2439	NYSE	CCS	Fri, Jan 27, 2023	60.59	61.67	60.59	61.04
2438	NYSE	CCS	Thu, Jan 26, 2023	60.62	61.65	59.84	60.96
2437	NYSE	CCS	Wed, Jan 25, 2023	58.84	60.42	58.76	60.14
2436	NYSE	CCS	Tue, Jan 24, 2023	58.76	59.85	58.36	59.50
2435	NYSE	CCS	Mon, Jan 23, 2023	57.81	59.14	57.74	59.05
2434	NYSE	CCS	Fri, Jan 20, 2023	57.28	58.41	56.49	58.15
2433	NYSE	CCS	Thu, Jan 19, 2023	57.24	57.58	55.85	56.88
2432	NYSE	CCS	Wed, Jan 18, 2023	57.87	59.51	57.54	57.75
2431	NYSE	CCS	Tue, Jan 17, 2023	57.97	58.48	57.21	57.33
2430	NYSE	CCS	Fri, Jan 13, 2023	57.12	59.04	57.12	58.06
2429	NYSE	CCS	Thu, Jan 12, 2023	57.78	58.20	56.37	58.18
2428	NYSE	CCS	Wed, Jan 11, 2023	56.15	57.86	55.70	57.73
2427	NYSE	CCS	Tue, Jan 10, 2023	54.35	55.80	54.35	55.51
2426	NYSE	CCS	Mon, Jan 9, 2023	55.25	55.74	54.64	54.96
2425	NYSE	CCS	Fri, Jan 6, 2023	55.19	55.75	54.01	54.89
2424	NYSE	CCS	Thu, Jan 5, 2023	53.21	55.00	52.74	54.80
2423	NYSE	CCS	Wed, Jan 4, 2023	52.21	54.19	52.21	53.97
2422	NYSE	CCS	Tue, Jan 3, 2023	51.06	51.65	50.06	51.22
2421	NYSE	CCS	Fri, Dec 30, 2022	49.66	50.45	49.47	50.01
2420	NYSE	CCS	Thu, Dec 29, 2022	48.88	50.57	47.94	50.28
2419	NYSE	CCS	Wed, Dec 28, 2022	51.15	51.23	48.48	48.52
2418	NYSE	CCS	Tue, Dec 27, 2022	50.99	51.59	50.84	51.22
2417	NYSE	CCS	Fri, Dec 23, 2022	51.51	51.98	51.01	51.42
2416	NYSE	CCS	Thu, Dec 22, 2022	51.26	51.98	50.52	51.97
2415	NYSE	CCS	Wed, Dec 21, 2022	51.49	52.19	51.38	51.93
2414	NYSE	CCS	Tue, Dec 20, 2022	50.67	51.07	49.94	50.72
2413	NYSE	CCS	Mon, Dec 19, 2022	52.97	53.51	50.80	51.14
2412	NYSE	CCS	Fri, Dec 16, 2022	52.61	54.00	52.58	53.36
2411	NYSE	CCS	Thu, Dec 15, 2022	52.47	55.00	52.16	54.04
2410	NYSE	CCS	Wed, Dec 14, 2022	53.74	54.77	53.29	53.76
2409	NYSE	CCS	Tue, Dec 13, 2022	54.90	56.00	53.05	53.75
2408	NYSE	CCS	Mon, Dec 12, 2022	50.81	51.85	50.64	51.75
2407	NYSE	CCS	Fri, Dec 9, 2022	50.26	51.29	50.26	50.51
2406	NYSE	CCS	Thu, Dec 8, 2022	50.87	51.70	50.36	50.98
2405	NYSE	CCS	Wed, Dec 7, 2022	49.90	51.45	49.72	51.00
2404	NYSE	CCS	Tue, Dec 6, 2022	49.59	50.48	48.91	49.56
2403	NYSE	CCS	Mon, Dec 5, 2022	50.03	50.31	48.72	49.57
2402	NYSE	CCS	Fri, Dec 2, 2022	50.67	51.87	50.30	51.16
2401	NYSE	CCS	Thu, Dec 1, 2022	48.81	52.10	48.00	51.88
2400	NYSE	CCS	Wed, Nov 30, 2022	46.64	48.16	45.51	48.16
2399	NYSE	CCS	Tue, Nov 29, 2022	46.63	47.44	46.62	46.84
2398	NYSE	CCS	Mon, Nov 28, 2022	47.48	47.78	46.56	46.85
2397	NYSE	CCS	Fri, Nov 25, 2022	47.67	48.15	47.67	47.79
2396	NYSE	CCS	Wed, Nov 23, 2022	46.62	48.19	46.09	47.99
2395	NYSE	CCS	Tue, Nov 22, 2022	45.36	46.65	45.36	46.64
2394	NYSE	CCS	Mon, Nov 21, 2022	46.24	46.51	45.56	46.00
2393	NYSE	CCS	Fri, Nov 18, 2022	46.95	47.07	46.03	46.44
2392	NYSE	CCS	Thu, Nov 17, 2022	45.81	45.96	44.84	45.94
2391	NYSE	CCS	Wed, Nov 16, 2022	47.35	47.39	46.55	47.21
2390	NYSE	CCS	Tue, Nov 15, 2022	48.04	48.52	47.13	47.63
2389	NYSE	CCS	Mon, Nov 14, 2022	48.73	48.73	46.37	46.51
2388	NYSE	CCS	Fri, Nov 11, 2022	49.39	49.82	48.61	49.21
2387	NYSE	CCS	Thu, Nov 10, 2022	46.59	50.90	46.39	49.08
2386	NYSE	CCS	Wed, Nov 9, 2022	43.41	45.09	43.04	43.11
2385	NYSE	CCS	Tue, Nov 8, 2022	44.19	44.41	43.00	43.75
2384	NYSE	CCS	Mon, Nov 7, 2022	43.80	44.20	42.60	43.88
2383	NYSE	CCS	Fri, Nov 4, 2022	42.41	43.86	42.19	43.40
2382	NYSE	CCS	Thu, Nov 3, 2022	41.61	42.22	40.67	41.54
2381	NYSE	CCS	Wed, Nov 2, 2022	43.30	44.86	42.32	42.46
2380	NYSE	CCS	Tue, Nov 1, 2022	45.57	45.57	42.86	44.01
2379	NYSE	CCS	Mon, Oct 31, 2022	44.50	44.76	43.12	44.51
2378	NYSE	CCS	Fri, Oct 28, 2022	42.44	45.29	42.29	45.17
2377	NYSE	CCS	Thu, Oct 27, 2022	42.51	45.61	40.27	42.57
2376	NYSE	CCS	Wed, Oct 26, 2022	47.16	48.66	46.72	47.03
2375	NYSE	CCS	Tue, Oct 25, 2022	45.11	47.83	44.83	47.21
2374	NYSE	CCS	Mon, Oct 24, 2022	44.25	45.04	43.65	44.75
2373	NYSE	CCS	Fri, Oct 21, 2022	42.01	44.04	41.55	43.86
2372	NYSE	CCS	Thu, Oct 20, 2022	42.47	43.50	41.77	42.00
2371	NYSE	CCS	Wed, Oct 19, 2022	43.81	43.81	41.63	42.37
2370	NYSE	CCS	Tue, Oct 18, 2022	43.91	44.94	43.33	44.56
2369	NYSE	CCS	Mon, Oct 17, 2022	43.22	44.10	42.50	43.00
2368	NYSE	CCS	Fri, Oct 14, 2022	44.78	44.98	42.03	42.20
2367	NYSE	CCS	Thu, Oct 13, 2022	42.25	44.72	40.55	44.55
2366	NYSE	CCS	Wed, Oct 12, 2022	44.34	44.34	43.30	43.39
2365	NYSE	CCS	Tue, Oct 11, 2022	44.06	45.34	43.71	44.41
2364	NYSE	CCS	Mon, Oct 10, 2022	45.34	45.46	43.66	44.43
2363	NYSE	CCS	Fri, Oct 7, 2022	45.74	45.74	44.59	45.14
2362	NYSE	CCS	Thu, Oct 6, 2022	46.61	47.49	46.20	46.62
2361	NYSE	CCS	Wed, Oct 5, 2022	46.32	47.04	46.17	46.85
2360	NYSE	CCS	Tue, Oct 4, 2022	45.54	47.50	45.54	47.47
2359	NYSE	CCS	Mon, Oct 3, 2022	43.37	44.77	43.23	44.31
2358	NYSE	CCS	Fri, Sep 30, 2022	42.96	44.03	42.66	42.78
2357	NYSE	CCS	Thu, Sep 29, 2022	43.69	43.84	42.64	43.17
2356	NYSE	CCS	Wed, Sep 28, 2022	42.16	45.17	42.16	44.60
2355	NYSE	CCS	Tue, Sep 27, 2022	43.43	43.58	41.51	41.81
2354	NYSE	CCS	Mon, Sep 26, 2022	43.97	44.72	42.68	42.69
2353	NYSE	CCS	Fri, Sep 23, 2022	42.98	44.29	42.78	44.20
2352	NYSE	CCS	Thu, Sep 22, 2022	45.33	45.33	43.22	43.56
2351	NYSE	CCS	Tue, Sep 20, 2022	46.00	46.35	45.46	46.22
2350	NYSE	CCS	Mon, Sep 19, 2022	46.28	47.18	45.96	46.61
2349	NYSE	CCS	Fri, Sep 16, 2022	43.19	46.06	42.81	45.89
2348	NYSE	CCS	Thu, Sep 15, 2022	43.01	44.57	42.97	43.59
2347	NYSE	CCS	Wed, Sep 14, 2022	42.97	43.35	42.29	43.05
2346	NYSE	CCS	Tue, Sep 13, 2022	45.69	45.71	43.06	43.20
2345	NYSE	CCS	Mon, Sep 12, 2022	47.10	48.09	46.97	47.54
2344	NYSE	CCS	Fri, Sep 9, 2022	45.32	46.94	45.32	46.65
2343	NYSE	CCS	Thu, Sep 8, 2022	44.71	45.39	44.01	44.98
2342	NYSE	CCS	Wed, Sep 7, 2022	43.81	45.25	43.81	45.11
2341	NYSE	CCS	Tue, Sep 6, 2022	45.34	45.34	43.72	43.91
2340	NYSE	CCS	Fri, Sep 2, 2022	46.43	46.68	44.91	45.19
2339	NYSE	CCS	Thu, Sep 1, 2022	46.12	46.53	44.63	45.61
2338	NYSE	CCS	Wed, Aug 31, 2022	47.59	47.59	46.29	46.69
2337	NYSE	CCS	Tue, Aug 30, 2022	48.74	49.02	47.25	47.31
2336	NYSE	CCS	Mon, Aug 29, 2022	48.73	49.26	48.25	48.23
2335	NYSE	CCS	Fri, Aug 26, 2022	50.82	50.84	48.68	49.30
2334	NYSE	CCS	Thu, Aug 25, 2022	49.30	50.97	49.30	50.84
2333	NYSE	CCS	Wed, Aug 24, 2022	48.37	49.93	47.62	49.37
2332	NYSE	CCS	Tue, Aug 23, 2022	48.22	49.25	48.22	48.51
2331	NYSE	CCS	Mon, Aug 22, 2022	48.44	49.09	47.76	48.30
2330	NYSE	CCS	Fri, Aug 19, 2022	50.90	51.14	48.98	49.32
2329	NYSE	CCS	Thu, Aug 18, 2022	51.76	51.85	51.16	51.64
2328	NYSE	CCS	Wed, Aug 17, 2022	51.53	52.38	51.09	51.60
2327	NYSE	CCS	Tue, Aug 16, 2022	52.29	53.21	51.55	52.56
2326	NYSE	CCS	Mon, Aug 15, 2022	52.68	53.25	52.00	52.81
2325	NYSE	CCS	Fri, Aug 12, 2022	53.31	53.61	52.16	53.33
2324	NYSE	CCS	Thu, Aug 11, 2022	52.00	53.40	51.97	52.37
2323	NYSE	CCS	Wed, Aug 10, 2022	50.82	53.64	50.82	51.87
2322	NYSE	CCS	Tue, Aug 9, 2022	50.28	50.28	48.60	49.48
2321	NYSE	CCS	Mon, Aug 8, 2022	49.60	51.40	49.60	50.88
2320	NYSE	CCS	Fri, Aug 5, 2022	48.59	50.17	48.42	49.58
2319	NYSE	CCS	Thu, Aug 4, 2022	48.40	50.46	48.09	49.90
2318	NYSE	CCS	Wed, Aug 3, 2022	48.99	49.48	47.81	48.50
2317	NYSE	CCS	Tue, Aug 2, 2022	50.78	50.84	49.08	49.17
2316	NYSE	CCS	Mon, Aug 1, 2022	51.00	52.20	50.26	51.40
2315	NYSE	CCS	Fri, Jul 29, 2022	51.46	51.46	50.05	51.17
2314	NYSE	CCS	Thu, Jul 28, 2022	55.65	55.96	50.40	51.31
2313	NYSE	CCS	Wed, Jul 27, 2022	52.79	54.79	51.74	54.59
2312	NYSE	CCS	Tue, Jul 26, 2022	52.41	52.86	51.95	52.65
2311	NYSE	CCS	Mon, Jul 25, 2022	53.04	53.57	52.01	53.01
2310	NYSE	CCS	Fri, Jul 22, 2022	52.50	53.73	51.69	53.43
2309	NYSE	CCS	Thu, Jul 21, 2022	51.00	52.53	49.90	52.50
2308	NYSE	CCS	Wed, Jul 20, 2022	51.14	51.19	50.21	51.00
2307	NYSE	CCS	Tue, Jul 19, 2022	50.26	51.18	49.09	50.99
2306	NYSE	CCS	Mon, Jul 18, 2022	49.97	50.56	48.69	49.36
2305	NYSE	CCS	Fri, Jul 15, 2022	50.51	50.51	48.27	49.66
2304	NYSE	CCS	Thu, Jul 14, 2022	49.04	49.54	47.93	49.41
2303	NYSE	CCS	Wed, Jul 13, 2022	48.00	50.08	47.06	49.94
2302	NYSE	CCS	Tue, Jul 12, 2022	48.57	50.08	48.57	49.41
2301	NYSE	CCS	Mon, Jul 11, 2022	49.02	50.12	48.36	49.12
2300	NYSE	CCS	Fri, Jul 8, 2022	48.31	49.49	48.25	49.10
2299	NYSE	CCS	Thu, Jul 7, 2022	48.11	49.10	47.45	48.65
2298	NYSE	CCS	Wed, Jul 6, 2022	49.24	49.66	46.52	47.96
2297	NYSE	CCS	Tue, Jul 5, 2022	46.58	48.89	46.12	48.87
2296	NYSE	CCS	Fri, Jul 1, 2022	44.79	48.00	44.79	47.68
2295	NYSE	CCS	Thu, Jun 30, 2022	43.71	45.27	43.16	44.97
2294	NYSE	CCS	Wed, Jun 29, 2022	44.00	44.50	42.75	44.39
2293	NYSE	CCS	Tue, Jun 28, 2022	45.74	46.06	44.24	44.24
2292	NYSE	CCS	Mon, Jun 27, 2022	45.28	46.37	44.40	45.40
2291	NYSE	CCS	Fri, Jun 24, 2022	44.69	45.66	44.36	44.84
2290	NYSE	CCS	Thu, Jun 23, 2022	41.75	44.35	41.75	44.24
2289	NYSE	CCS	Wed, Jun 22, 2022	39.80	42.15	39.38	41.16
2288	NYSE	CCS	Tue, Jun 21, 2022	41.15	42.50	39.81	40.40
2287	NYSE	CCS	Fri, Jun 17, 2022	40.13	41.21	39.00	40.36
2286	NYSE	CCS	Thu, Jun 16, 2022	42.74	43.89	40.12	40.57
2285	NYSE	CCS	Wed, Jun 15, 2022	46.29	46.35	43.84	45.14
2284	NYSE	CCS	Mon, Jun 13, 2022	48.25	49.13	44.38	45.11
2283	NYSE	CCS	Fri, Jun 10, 2022	50.93	51.69	49.85	50.12
2282	NYSE	CCS	Thu, Jun 9, 2022	52.11	53.13	51.87	52.26
2281	NYSE	CCS	Wed, Jun 8, 2022	53.10	53.34	51.86	52.22
2280	NYSE	CCS	Tue, Jun 7, 2022	52.34	53.53	51.65	53.48
2279	NYSE	CCS	Mon, Jun 6, 2022	54.85	54.85	53.01	53.23
2278	NYSE	CCS	Fri, Jun 3, 2022	53.75	55.01	53.54	54.34
2277	NYSE	CCS	Thu, Jun 2, 2022	54.67	55.82	53.98	54.68
2276	NYSE	CCS	Wed, Jun 1, 2022	54.64	55.03	53.64	54.45
2275	NYSE	CCS	Tue, May 31, 2022	53.96	54.71	52.87	54.37
2274	NYSE	CCS	Fri, May 27, 2022	53.97	54.88	53.31	54.52
2273	NYSE	CCS	Thu, May 26, 2022	52.58	54.51	52.58	53.51
2272	NYSE	CCS	Wed, May 25, 2022	49.64	52.30	49.64	52.12
2271	NYSE	CCS	Tue, May 24, 2022	50.53	50.76	48.41	49.81
2270	NYSE	CCS	Mon, May 23, 2022	52.77	53.00	50.74	51.04
2269	NYSE	CCS	Fri, May 20, 2022	52.97	52.97	50.51	52.53
2268	NYSE	CCS	Thu, May 19, 2022	51.17	53.82	51.17	52.08
2267	NYSE	CCS	Wed, May 18, 2022	53.07	53.12	50.58	51.33
2266	NYSE	CCS	Tue, May 17, 2022	54.25	54.64	52.25	54.51
2265	NYSE	CCS	Mon, May 16, 2022	53.51	53.51	51.17	52.86
2264	NYSE	CCS	Fri, May 13, 2022	52.53	54.30	51.39	53.41
2263	NYSE	CCS	Thu, May 12, 2022	48.25	52.04	48.25	51.94
2262	NYSE	CCS	Wed, May 11, 2022	52.01	52.39	48.39	48.51
2261	NYSE	CCS	Tue, May 10, 2022	54.95	55.60	50.59	51.93
2260	NYSE	CCS	Mon, May 9, 2022	53.93	56.05	53.40	53.92
2259	NYSE	CCS	Fri, May 6, 2022	54.58	55.63	53.19	54.84
2258	NYSE	CCS	Thu, May 5, 2022	56.62	57.54	53.46	54.46
2257	NYSE	CCS	Wed, May 4, 2022	55.06	58.50	54.15	58.23
2256	NYSE	CCS	Tue, May 3, 2022	55.01	55.40	53.76	55.19
2255	NYSE	CCS	Mon, May 2, 2022	52.37	54.87	51.91	54.79
2254	NYSE	CCS	Fri, Apr 29, 2022	54.22	55.13	52.50	52.72
2253	NYSE	CCS	Thu, Apr 28, 2022	53.00	54.99	51.65	54.40
2252	NYSE	CCS	Wed, Apr 27, 2022	51.84	52.36	50.09	51.10
2251	NYSE	CCS	Tue, Apr 26, 2022	52.72	54.21	52.02	52.06
2250	NYSE	CCS	Mon, Apr 25, 2022	49.44	53.75	49.10	53.39
2249	NYSE	CCS	Fri, Apr 22, 2022	51.03	51.03	49.64	49.75
2248	NYSE	CCS	Thu, Apr 21, 2022	53.42	53.76	50.61	51.01
2247	NYSE	CCS	Wed, Apr 20, 2022	54.03	55.17	52.54	52.70
2246	NYSE	CCS	Tue, Apr 19, 2022	51.06	53.54	51.06	53.20
2245	NYSE	CCS	Mon, Apr 18, 2022	50.28	51.45	50.12	50.75
2244	NYSE	CCS	Thu, Apr 14, 2022	51.93	52.60	50.15	50.83
2243	NYSE	CCS	Wed, Apr 13, 2022	49.40	52.00	49.40	51.70
2242	NYSE	CCS	Tue, Apr 12, 2022	50.53	52.00	49.12	49.32
2241	NYSE	CCS	Mon, Apr 11, 2022	47.04	50.10	47.00	49.41
2240	NYSE	CCS	Fri, Apr 8, 2022	47.59	49.46	46.98	47.41
2239	NYSE	CCS	Thu, Apr 7, 2022	48.54	49.23	46.63	47.59
2238	NYSE	CCS	Wed, Apr 6, 2022	50.07	50.37	48.20	48.74
2237	NYSE	CCS	Tue, Apr 5, 2022	54.20	54.74	50.67	50.91
2236	NYSE	CCS	Mon, Apr 4, 2022	54.38	55.00	53.71	54.20
2235	NYSE	CCS	Fri, Apr 1, 2022	54.24	54.72	53.37	53.93
2234	NYSE	CCS	Thu, Mar 31, 2022	55.60	55.95	53.53	53.57
2233	NYSE	CCS	Wed, Mar 30, 2022	58.12	58.39	55.55	55.95
2232	NYSE	CCS	Tue, Mar 29, 2022	56.60	58.39	56.51	58.02
2231	NYSE	CCS	Mon, Mar 28, 2022	56.12	56.55	54.80	55.52
2230	NYSE	CCS	Fri, Mar 25, 2022	56.66	56.78	55.05	56.02
2229	NYSE	CCS	Thu, Mar 24, 2022	57.60	57.60	55.81	56.33
2228	NYSE	CCS	Wed, Mar 23, 2022	60.26	60.26	57.20	57.27
2227	NYSE	CCS	Tue, Mar 22, 2022	61.67	62.55	60.22	60.88
2226	NYSE	CCS	Mon, Mar 21, 2022	64.13	64.13	60.54	61.28
2225	NYSE	CCS	Fri, Mar 18, 2022	62.76	64.90	62.20	64.30
2224	NYSE	CCS	Thu, Mar 17, 2022	61.61	63.08	61.32	62.95
2223	NYSE	CCS	Wed, Mar 16, 2022	61.75	63.25	59.26	61.92
2222	NYSE	CCS	Tue, Mar 15, 2022	58.23	61.15	57.99	60.94
2221	NYSE	CCS	Mon, Mar 14, 2022	60.62	60.62	57.17	58.23
2220	NYSE	CCS	Fri, Mar 11, 2022	62.06	62.59	60.21	60.46
2219	NYSE	CCS	Thu, Mar 10, 2022	60.66	61.78	59.77	61.59
2218	NYSE	CCS	Wed, Mar 9, 2022	62.35	64.08	62.28	62.68
2217	NYSE	CCS	Tue, Mar 8, 2022	60.41	63.53	58.99	60.92
2216	NYSE	CCS	Mon, Mar 7, 2022	65.29	65.66	60.52	60.65
2215	NYSE	CCS	Fri, Mar 4, 2022	65.09	65.22	63.83	65.03
2214	NYSE	CCS	Thu, Mar 3, 2022	67.16	67.18	64.99	65.49
2213	NYSE	CCS	Wed, Mar 2, 2022	64.80	67.12	64.80	66.40
2212	NYSE	CCS	Tue, Mar 1, 2022	63.37	65.13	63.00	64.29
2211	NYSE	CCS	Mon, Feb 28, 2022	62.50	63.95	62.50	63.52
2210	NYSE	CCS	Fri, Feb 25, 2022	60.84	63.89	60.49	63.23
2209	NYSE	CCS	Thu, Feb 24, 2022	55.35	61.17	54.70	60.67
2208	NYSE	CCS	Wed, Feb 23, 2022	60.44	60.57	56.67	56.99
2207	NYSE	CCS	Tue, Feb 22, 2022	61.43	62.02	59.08	59.93
2206	NYSE	CCS	Fri, Feb 18, 2022	62.07	63.11	61.43	62.50
2205	NYSE	CCS	Thu, Feb 17, 2022	63.72	63.84	62.26	62.33
2204	NYSE	CCS	Wed, Feb 16, 2022	63.18	63.99	62.65	63.50
2203	NYSE	CCS	Tue, Feb 15, 2022	62.43	64.00	62.43	63.76
2202	NYSE	CCS	Mon, Feb 14, 2022	61.45	62.81	61.24	61.53
2201	NYSE	CCS	Fri, Feb 11, 2022	62.49	63.46	61.24	61.67
2200	NYSE	CCS	Thu, Feb 10, 2022	62.57	65.36	61.76	62.42
2199	NYSE	CCS	Wed, Feb 9, 2022	63.67	65.07	63.44	64.77
2198	NYSE	CCS	Tue, Feb 8, 2022	61.08	63.10	60.60	63.01
2197	NYSE	CCS	Mon, Feb 7, 2022	61.00	62.12	59.97	61.36
2196	NYSE	CCS	Fri, Feb 4, 2022	64.38	64.45	60.06	60.89
2195	NYSE	CCS	Thu, Feb 3, 2022	68.56	68.56	63.77	63.94
2194	NYSE	CCS	Wed, Feb 2, 2022	66.76	67.67	65.55	67.02
2193	NYSE	CCS	Tue, Feb 1, 2022	66.09	66.59	63.44	65.92
2192	NYSE	CCS	Mon, Jan 31, 2022	62.70	66.16	62.70	65.85
2191	NYSE	CCS	Fri, Jan 28, 2022	62.44	63.18	59.69	63.15
2190	NYSE	CCS	Thu, Jan 27, 2022	63.00	64.44	61.24	62.08
2189	NYSE	CCS	Wed, Jan 26, 2022	66.87	67.97	61.55	62.56
2188	NYSE	CCS	Tue, Jan 25, 2022	65.15	66.84	63.72	65.47
2187	NYSE	CCS	Mon, Jan 24, 2022	63.04	66.92	62.81	66.63
2186	NYSE	CCS	Fri, Jan 21, 2022	65.00	66.93	64.00	64.79
2185	NYSE	CCS	Thu, Jan 20, 2022	67.10	67.97	65.25	65.40
2184	NYSE	CCS	Wed, Jan 19, 2022	68.51	68.73	65.71	66.62
2183	NYSE	CCS	Tue, Jan 18, 2022	72.06	72.06	68.69	68.94
2182	NYSE	CCS	Fri, Jan 14, 2022	73.19	74.44	71.83	73.28
2181	NYSE	CCS	Thu, Jan 13, 2022	74.37	76.72	73.83	74.32
2180	NYSE	CCS	Wed, Jan 12, 2022	73.84	75.27	72.29	72.47
2179	NYSE	CCS	Tue, Jan 11, 2022	71.53	74.21	70.01	73.84
2178	NYSE	CCS	Mon, Jan 10, 2022	69.99	71.58	68.35	71.49
2177	NYSE	CCS	Fri, Jan 7, 2022	75.89	75.89	70.84	70.88
2176	NYSE	CCS	Thu, Jan 6, 2022	77.10	77.10	74.10	75.70
2175	NYSE	CCS	Wed, Jan 5, 2022	79.53	81.20	76.82	77.03
2174	NYSE	CCS	Tue, Jan 4, 2022	80.01	80.91	78.92	79.67
2173	NYSE	CCS	Mon, Jan 3, 2022	81.70	82.49	78.51	79.67
2172	NYSE	CCS	Fri, Dec 31, 2021	81.12	82.56	80.37	81.79
2171	NYSE	CCS	Thu, Dec 30, 2021	81.99	83.11	81.25	81.29
2170	NYSE	CCS	Wed, Dec 29, 2021	80.40	82.21	80.23	81.94
2169	NYSE	CCS	Tue, Dec 28, 2021	81.19	82.47	80.71	80.72
2168	NYSE	CCS	Mon, Dec 27, 2021	80.19	81.43	79.67	81.21
2167	NYSE	CCS	Thu, Dec 23, 2021	80.63	80.85	79.51	79.51
2166	NYSE	CCS	Wed, Dec 22, 2021	77.61	80.49	77.05	80.26
2165	NYSE	CCS	Tue, Dec 21, 2021	74.12	77.56	73.62	77.19
2164	NYSE	CCS	Mon, Dec 20, 2021	73.71	73.99	71.99	73.24
2163	NYSE	CCS	Fri, Dec 17, 2021	75.78	77.09	74.76	74.95
2162	NYSE	CCS	Thu, Dec 16, 2021	80.74	80.74	77.17	77.53
2161	NYSE	CCS	Wed, Dec 15, 2021	78.28	80.83	77.22	80.75
2160	NYSE	CCS	Tue, Dec 14, 2021	79.40	79.95	77.77	78.62
2159	NYSE	CCS	Mon, Dec 13, 2021	85.25	85.50	79.99	80.16
2158	NYSE	CCS	Fri, Dec 10, 2021	83.52	85.13	82.47	84.95
2157	NYSE	CCS	Thu, Dec 9, 2021	82.13	86.07	81.78	82.50
2156	NYSE	CCS	Wed, Dec 8, 2021	82.38	84.16	81.70	82.39
2155	NYSE	CCS	Tue, Dec 7, 2021	82.00	82.71	80.60	81.61
2154	NYSE	CCS	Mon, Dec 6, 2021	79.08	82.92	78.00	80.73
2153	NYSE	CCS	Fri, Dec 3, 2021	78.34	79.38	76.49	77.13
2152	NYSE	CCS	Thu, Dec 2, 2021	72.34	77.62	72.10	77.22
2151	NYSE	CCS	Wed, Dec 1, 2021	72.97	74.06	71.49	71.95
2150	NYSE	CCS	Tue, Nov 30, 2021	71.47	73.11	69.89	71.07
2149	NYSE	CCS	Mon, Nov 29, 2021	72.32	73.02	69.38	72.05
2148	NYSE	CCS	Wed, Nov 24, 2021	72.17	73.40	71.98	73.21
2147	NYSE	CCS	Tue, Nov 23, 2021	71.97	73.16	71.10	72.77
2146	NYSE	CCS	Mon, Nov 22, 2021	73.72	73.75	71.82	72.40
2145	NYSE	CCS	Fri, Nov 19, 2021	73.60	75.37	72.78	72.91
2144	NYSE	CCS	Thu, Nov 18, 2021	74.00	74.24	73.00	73.90
2143	NYSE	CCS	Wed, Nov 17, 2021	73.53	74.13	72.39	73.74
2142	NYSE	CCS	Tue, Nov 16, 2021	72.09	74.00	71.68	73.53
2141	NYSE	CCS	Mon, Nov 15, 2021	72.66	72.66	71.78	72.09
2140	NYSE	CCS	Fri, Nov 12, 2021	71.10	72.66	70.43	72.35
2139	NYSE	CCS	Thu, Nov 11, 2021	70.48	71.52	70.12	70.91
2138	NYSE	CCS	Wed, Nov 10, 2021	70.31	71.70	68.90	69.50
2137	NYSE	CCS	Tue, Nov 9, 2021	69.57	72.03	69.57	71.34
2136	NYSE	CCS	Mon, Nov 8, 2021	69.86	70.49	68.81	69.63
2135	NYSE	CCS	Fri, Nov 5, 2021	69.02	70.20	68.76	69.55
2134	NYSE	CCS	Thu, Nov 4, 2021	68.28	69.48	67.19	67.93
2133	NYSE	CCS	Wed, Nov 3, 2021	66.25	69.00	66.25	68.06
2132	NYSE	CCS	Tue, Nov 2, 2021	68.06	68.23	66.40	66.60
2131	NYSE	CCS	Mon, Nov 1, 2021	66.97	68.68	65.71	68.31
2130	NYSE	CCS	Thu, Oct 28, 2021	69.13	70.37	66.69	67.75
2129	NYSE	CCS	Wed, Oct 27, 2021	65.30	66.94	63.42	63.43
2128	NYSE	CCS	Tue, Oct 26, 2021	65.61	66.05	64.29	64.91
2127	NYSE	CCS	Mon, Oct 25, 2021	64.53	66.26	64.53	65.55
2126	NYSE	CCS	Fri, Oct 22, 2021	65.06	66.65	64.35	64.51
2125	NYSE	CCS	Thu, Oct 21, 2021	64.97	65.59	63.91	64.92
2124	NYSE	CCS	Wed, Oct 20, 2021	62.88	65.65	62.88	65.23
2123	NYSE	CCS	Tue, Oct 19, 2021	64.04	64.04	62.56	62.73
2122	NYSE	CCS	Mon, Oct 18, 2021	61.50	63.79	61.45	63.70
2121	NYSE	CCS	Fri, Oct 15, 2021	64.79	65.16	61.70	61.76
2120	NYSE	CCS	Thu, Oct 14, 2021	61.61	64.00	61.24	63.73
2119	NYSE	CCS	Wed, Oct 13, 2021	61.28	62.36	60.80	61.52
2118	NYSE	CCS	Tue, Oct 12, 2021	60.92	61.80	60.19	61.19
2117	NYSE	CCS	Mon, Oct 11, 2021	61.97	62.25	60.85	61.00
2116	NYSE	CCS	Fri, Oct 8, 2021	63.08	63.26	61.69	62.55
2115	NYSE	CCS	Thu, Oct 7, 2021	62.06	63.87	61.83	62.99
2114	NYSE	CCS	Wed, Oct 6, 2021	61.03	62.12	60.34	61.11
2113	NYSE	CCS	Tue, Oct 5, 2021	62.75	63.58	61.90	62.06
2112	NYSE	CCS	Mon, Oct 4, 2021	62.10	62.88	61.60	62.78
2111	NYSE	CCS	Fri, Oct 1, 2021	62.10	63.07	60.85	62.40
2110	NYSE	CCS	Thu, Sep 30, 2021	63.86	63.98	61.43	61.45
2109	NYSE	CCS	Wed, Sep 29, 2021	64.29	65.28	63.40	63.56
2108	NYSE	CCS	Tue, Sep 28, 2021	65.04	65.27	62.75	63.83
2107	NYSE	CCS	Mon, Sep 27, 2021	64.51	66.31	63.61	65.85
2106	NYSE	CCS	Fri, Sep 24, 2021	63.99	65.89	63.03	64.62
2105	NYSE	CCS	Thu, Sep 23, 2021	65.06	66.05	64.72	64.76
2104	NYSE	CCS	Wed, Sep 22, 2021	63.49	64.80	63.03	64.25
2103	NYSE	CCS	Tue, Sep 21, 2021	63.31	63.82	62.20	62.78
2102	NYSE	CCS	Mon, Sep 20, 2021	63.74	64.72	61.87	62.95
2101	NYSE	CCS	Fri, Sep 17, 2021	65.87	66.46	64.15	65.19
2100	NYSE	CCS	Thu, Sep 16, 2021	64.57	66.56	64.39	65.71
2099	NYSE	CCS	Wed, Sep 15, 2021	64.72	65.53	63.90	64.71
2098	NYSE	CCS	Tue, Sep 14, 2021	68.30	68.30	65.14	65.38
2097	NYSE	CCS	Mon, Sep 13, 2021	68.57	68.57	66.01	67.12
2096	NYSE	CCS	Fri, Sep 10, 2021	69.25	69.41	67.90	67.97
2095	NYSE	CCS	Thu, Sep 9, 2021	68.56	69.70	68.03	68.54
2094	NYSE	CCS	Wed, Sep 8, 2021	69.44	70.39	68.69	68.79
2093	NYSE	CCS	Tue, Sep 7, 2021	70.56	71.62	69.60	71.09
2092	NYSE	CCS	Fri, Sep 3, 2021	71.40	71.50	69.94	70.77
2091	NYSE	CCS	Thu, Sep 2, 2021	73.61	73.75	71.58	71.88
2090	NYSE	CCS	Wed, Sep 1, 2021	70.45	72.94	70.41	72.82
2089	NYSE	CCS	Tue, Aug 31, 2021	70.55	71.22	68.87	70.10
2088	NYSE	CCS	Mon, Aug 30, 2021	71.25	71.33	69.43	70.61
2087	NYSE	CCS	Fri, Aug 27, 2021	68.50	71.12	68.39	70.70
2086	NYSE	CCS	Thu, Aug 26, 2021	69.91	70.23	67.56	68.56
2085	NYSE	CCS	Wed, Aug 25, 2021	69.20	70.50	68.23	69.83
2084	NYSE	CCS	Tue, Aug 24, 2021	67.36	70.13	67.16	68.85
2083	NYSE	CCS	Mon, Aug 23, 2021	67.20	67.70	65.37	67.14
2082	NYSE	CCS	Fri, Aug 20, 2021	65.91	67.62	65.77	67.34
2081	NYSE	CCS	Thu, Aug 19, 2021	65.19	66.52	64.65	66.08
2080	NYSE	CCS	Wed, Aug 18, 2021	66.28	68.45	65.79	66.50
2079	NYSE	CCS	Tue, Aug 17, 2021	69.39	69.45	65.73	66.77
2078	NYSE	CCS	Mon, Aug 16, 2021	70.40	71.39	69.78	70.64
2077	NYSE	CCS	Fri, Aug 13, 2021	71.71	71.97	69.83	71.17
2076	NYSE	CCS	Thu, Aug 12, 2021	72.35	73.77	70.65	71.73
2075	NYSE	CCS	Wed, Aug 11, 2021	69.61	72.73	69.29	72.01
2074	NYSE	CCS	Tue, Aug 10, 2021	68.96	70.78	68.44	69.83
2073	NYSE	CCS	Mon, Aug 9, 2021	69.51	70.30	68.63	69.12
2072	NYSE	CCS	Fri, Aug 6, 2021	71.18	71.98	69.78	70.06
2071	NYSE	CCS	Thu, Aug 5, 2021	69.85	71.48	69.27	70.34
2070	NYSE	CCS	Wed, Aug 4, 2021	70.94	71.26	68.62	69.45
2069	NYSE	CCS	Tue, Aug 3, 2021	70.73	72.00	69.40	71.62
2068	NYSE	CCS	Mon, Aug 2, 2021	70.33	72.50	70.01	70.74
2067	NYSE	CCS	Fri, Jul 30, 2021	68.16	70.62	68.16	69.45
2066	NYSE	CCS	Thu, Jul 29, 2021	64.00	71.20	63.66	68.33
2065	NYSE	CCS	Wed, Jul 28, 2021	62.00	63.39	61.70	62.43
2064	NYSE	CCS	Tue, Jul 27, 2021	61.61	62.29	60.52	61.80
2063	NYSE	CCS	Mon, Jul 26, 2021	63.68	64.01	61.57	61.81
2062	NYSE	CCS	Fri, Jul 23, 2021	61.68	63.35	61.44	63.13
2061	NYSE	CCS	Thu, Jul 22, 2021	61.43	62.00	60.12	60.96
2060	NYSE	CCS	Wed, Jul 21, 2021	61.22	62.55	60.92	62.12
2059	NYSE	CCS	Tue, Jul 20, 2021	58.68	61.55	58.42	60.98
2058	NYSE	CCS	Mon, Jul 19, 2021	57.43	60.13	57.31	58.68
2057	NYSE	CCS	Fri, Jul 16, 2021	60.32	61.28	59.01	59.19
2056	NYSE	CCS	Thu, Jul 15, 2021	60.58	60.85	58.81	60.06
2055	NYSE	CCS	Wed, Jul 14, 2021	61.51	62.17	60.27	60.78
2054	NYSE	CCS	Tue, Jul 13, 2021	62.50	62.75	60.15	60.58
2053	NYSE	CCS	Mon, Jul 12, 2021	62.29	63.21	61.91	63.11
2052	NYSE	CCS	Fri, Jul 9, 2021	62.39	63.87	62.38	63.05
2051	NYSE	CCS	Thu, Jul 8, 2021	62.77	64.11	61.08	61.58
2050	NYSE	CCS	Wed, Jul 7, 2021	63.38	65.07	62.73	64.69
2049	NYSE	CCS	Tue, Jul 6, 2021	65.92	65.92	61.96	63.38
2048	NYSE	CCS	Fri, Jul 2, 2021	67.85	67.85	65.33	65.92
2047	NYSE	CCS	Thu, Jul 1, 2021	66.55	67.94	66.20	67.11
2046	NYSE	CCS	Wed, Jun 30, 2021	66.52	67.53	66.05	66.54
2045	NYSE	CCS	Tue, Jun 29, 2021	68.10	68.91	66.64	67.24
2044	NYSE	CCS	Mon, Jun 28, 2021	66.51	67.80	66.01	67.76
2043	NYSE	CCS	Fri, Jun 25, 2021	67.47	67.88	66.19	66.24
2042	NYSE	CCS	Thu, Jun 24, 2021	66.96	67.28	65.22	67.17
2041	NYSE	CCS	Wed, Jun 23, 2021	67.07	67.58	64.89	66.58
2040	NYSE	CCS	Tue, Jun 22, 2021	65.24	67.16	64.53	66.81
2039	NYSE	CCS	Mon, Jun 21, 2021	63.22	66.00	63.00	65.57
2038	NYSE	CCS	Fri, Jun 18, 2021	61.55	64.62	61.32	62.90
2037	NYSE	CCS	Thu, Jun 17, 2021	61.85	63.75	60.42	62.71
2036	NYSE	CCS	Wed, Jun 16, 2021	63.58	64.16	62.02	62.14
2035	NYSE	CCS	Tue, Jun 15, 2021	62.76	64.86	61.85	63.68
2034	NYSE	CCS	Mon, Jun 14, 2021	65.93	66.32	62.27	62.51
2033	NYSE	CCS	Fri, Jun 11, 2021	66.96	67.69	65.63	66.32
2032	NYSE	CCS	Thu, Jun 10, 2021	72.49	72.50	65.54	66.79
2031	NYSE	CCS	Wed, Jun 9, 2021	78.83	78.83	73.40	73.68
2030	NYSE	CCS	Tue, Jun 8, 2021	78.91	80.07	78.33	79.43
2029	NYSE	CCS	Mon, Jun 7, 2021	77.91	78.66	77.14	78.35
2028	NYSE	CCS	Fri, Jun 4, 2021	76.83	77.75	74.66	77.19
2027	NYSE	CCS	Thu, Jun 3, 2021	78.55	78.55	75.14	76.24
2026	NYSE	CCS	Wed, Jun 2, 2021	82.20	82.20	79.11	79.36
2025	NYSE	CCS	Tue, Jun 1, 2021	82.05	82.49	80.21	81.83
2024	NYSE	CCS	Fri, May 28, 2021	82.44	82.97	79.41	81.38
2023	NYSE	CCS	Thu, May 27, 2021	82.13	83.20	80.68	81.60
2022	NYSE	CCS	Wed, May 26, 2021	78.50	81.39	77.95	81.23
2021	NYSE	CCS	Tue, May 25, 2021	76.71	79.20	76.33	77.56
2020	NYSE	CCS	Mon, May 24, 2021	76.08	76.84	75.01	76.33
2019	NYSE	CCS	Fri, May 21, 2021	76.83	77.60	75.01	75.24
2018	NYSE	CCS	Thu, May 20, 2021	74.15	76.23	73.12	76.23
2017	NYSE	CCS	Wed, May 19, 2021	72.24	74.29	70.61	74.11
2016	NYSE	CCS	Tue, May 18, 2021	77.05	77.11	74.06	74.16
2015	NYSE	CCS	Mon, May 17, 2021	76.92	77.57	74.90	77.10
2014	NYSE	CCS	Fri, May 14, 2021	75.10	77.70	74.12	77.66
2013	NYSE	CCS	Thu, May 13, 2021	70.00	74.69	69.94	74.10
2012	NYSE	CCS	Wed, May 12, 2021	73.52	73.54	68.76	69.46
2011	NYSE	CCS	Tue, May 11, 2021	76.02	76.25	72.73	74.33
2010	NYSE	CCS	Mon, May 10, 2021	79.84	81.42	77.82	77.87
2009	NYSE	CCS	Fri, May 7, 2021	76.54	80.16	75.21	79.84
2008	NYSE	CCS	Thu, May 6, 2021	78.60	78.78	74.61	76.53
2007	NYSE	CCS	Wed, May 5, 2021	79.68	78.86	77.05	78.30
2006	NYSE	CCS	Tue, May 4, 2021	75.67	78.96	74.42	78.89
2005	NYSE	CCS	Mon, May 3, 2021	74.80	76.05	74.36	75.55
2004	NYSE	CCS	Fri, Apr 30, 2021	75.46	75.47	71.88	73.94
2003	NYSE	CCS	Thu, Apr 29, 2021	71.10	75.54	69.98	74.94
2002	NYSE	CCS	Wed, Apr 28, 2021	66.06	67.28	65.30	66.27
2001	NYSE	CCS	Tue, Apr 27, 2021	66.00	67.52	65.69	65.96
2000	NYSE	CCS	Mon, Apr 26, 2021	64.54	66.28	64.10	65.79
1999	NYSE	CCS	Fri, Apr 23, 2021	62.47	64.37	62.21	63.77
1998	NYSE	CCS	Thu, Apr 22, 2021	63.00	63.34	61.59	62.39
1997	NYSE	CCS	Wed, Apr 21, 2021	61.48	63.53	61.43	62.84
1996	NYSE	CCS	Tue, Apr 20, 2021	66.02	66.29	60.31	61.98
1995	NYSE	CCS	Mon, Apr 19, 2021	67.82	68.24	65.10	65.81
1994	NYSE	CCS	Fri, Apr 16, 2021	66.35	68.93	66.09	67.59
1993	NYSE	CCS	Thu, Apr 15, 2021	65.65	65.98	64.29	65.47
1992	NYSE	CCS	Wed, Apr 14, 2021	64.06	65.73	63.85	64.68
1991	NYSE	CCS	Tue, Apr 13, 2021	65.67	66.11	62.60	64.51
1990	NYSE	CCS	Mon, Apr 12, 2021	66.00	66.39	65.18	65.96
1989	NYSE	CCS	Fri, Apr 9, 2021	63.57	66.17	63.09	65.65
1988	NYSE	CCS	Thu, Apr 8, 2021	65.24	65.54	62.77	63.86
1987	NYSE	CCS	Wed, Apr 7, 2021	66.98	67.95	64.80	65.24
1986	NYSE	CCS	Tue, Apr 6, 2021	64.58	67.79	63.78	66.75
1985	NYSE	CCS	Mon, Apr 5, 2021	64.75	64.99	62.84	64.43
1984	NYSE	CCS	Thu, Apr 1, 2021	60.99	63.63	60.51	63.00
1983	NYSE	CCS	Wed, Mar 31, 2021	60.54	61.25	59.70	60.32
1982	NYSE	CCS	Tue, Mar 30, 2021	58.52	60.40	58.00	59.96
1981	NYSE	CCS	Mon, Mar 29, 2021	61.18	62.25	58.63	58.73
1980	NYSE	CCS	Fri, Mar 26, 2021	59.36	61.78	58.65	61.15
1979	NYSE	CCS	Thu, Mar 25, 2021	55.54	59.10	55.02	58.88
1978	NYSE	CCS	Wed, Mar 24, 2021	58.91	60.40	56.58	56.68
1977	NYSE	CCS	Tue, Mar 23, 2021	60.57	61.55	57.72	58.07
1976	NYSE	CCS	Mon, Mar 22, 2021	62.07	62.80	60.02	60.91
1975	NYSE	CCS	Fri, Mar 19, 2021	60.88	62.53	60.00	61.36
1974	NYSE	CCS	Thu, Mar 18, 2021	64.70	64.70	60.25	60.47
1973	NYSE	CCS	Wed, Mar 17, 2021	61.88	65.00	60.60	64.91
1972	NYSE	CCS	Tue, Mar 16, 2021	63.83	64.91	62.20	62.35
1971	NYSE	CCS	Mon, Mar 15, 2021	62.20	63.43	61.08	63.35
1970	NYSE	CCS	Fri, Mar 12, 2021	62.68	63.18	60.50	61.61
1969	NYSE	CCS	Thu, Mar 11, 2021	64.06	65.00	62.58	63.51
1968	NYSE	CCS	Wed, Mar 10, 2021	60.47	63.69	60.06	63.11
1967	NYSE	CCS	Tue, Mar 9, 2021	60.00	61.23	59.11	59.70
1966	NYSE	CCS	Mon, Mar 8, 2021	57.49	59.91	57.47	59.28
1965	NYSE	CCS	Fri, Mar 5, 2021	55.68	57.93	52.19	57.81
1964	NYSE	CCS	Thu, Mar 4, 2021	57.40	59.12	52.70	54.92
1963	NYSE	CCS	Wed, Mar 3, 2021	58.80	59.24	56.65	57.55
1962	NYSE	CCS	Tue, Mar 2, 2021	57.69	59.58	56.88	58.77
1961	NYSE	CCS	Mon, Mar 1, 2021	56.66	58.20	55.57	57.65
1960	NYSE	CCS	Fri, Feb 26, 2021	53.80	56.21	53.31	55.33
1959	NYSE	CCS	Thu, Feb 25, 2021	56.15	56.45	51.95	52.85
1958	NYSE	CCS	Wed, Feb 24, 2021	57.16	57.89	55.81	56.90
1957	NYSE	CCS	Tue, Feb 23, 2021	56.64	57.69	53.62	57.47
1956	NYSE	CCS	Mon, Feb 22, 2021	58.05	58.65	57.11	57.32
1955	NYSE	CCS	Fri, Feb 19, 2021	56.73	58.78	56.59	58.22
1954	NYSE	CCS	Thu, Feb 18, 2021	56.79	57.78	55.57	56.14
1953	NYSE	CCS	Wed, Feb 17, 2021	56.34	57.69	55.53	56.76
1952	NYSE	CCS	Tue, Feb 16, 2021	61.30	61.30	56.57	56.93
1951	NYSE	CCS	Fri, Feb 12, 2021	61.64	62.63	60.34	61.16
1950	NYSE	CCS	Thu, Feb 11, 2021	60.53	63.44	60.29	62.15
1949	NYSE	CCS	Wed, Feb 10, 2021	59.85	61.05	58.38	60.18
1948	NYSE	CCS	Tue, Feb 9, 2021	60.90	61.17	59.17	59.40
1947	NYSE	CCS	Mon, Feb 8, 2021	60.12	63.07	59.02	60.81
1946	NYSE	CCS	Fri, Feb 5, 2021	52.71	59.80	52.17	58.50
1945	NYSE	CCS	Thu, Feb 4, 2021	48.50	49.77	47.58	48.95
1944	NYSE	CCS	Wed, Feb 3, 2021	50.01	50.77	48.32	48.40
1943	NYSE	CCS	Tue, Feb 2, 2021	48.27	49.86	46.27	49.38
1942	NYSE	CCS	Mon, Feb 1, 2021	47.39	48.04	46.75	47.61
1941	NYSE	CCS	Fri, Jan 29, 2021	47.42	47.76	46.13	46.94
1940	NYSE	CCS	Thu, Jan 28, 2021	47.37	48.53	46.33	47.98
1939	NYSE	CCS	Wed, Jan 27, 2021	48.77	49.91	46.97	47.63
1938	NYSE	CCS	Tue, Jan 26, 2021	51.44	52.45	49.07	50.28
1937	NYSE	CCS	Mon, Jan 25, 2021	51.42	52.75	49.56	51.18
1936	NYSE	CCS	Fri, Jan 22, 2021	50.16	51.15	48.72	51.09
1935	NYSE	CCS	Thu, Jan 21, 2021	49.15	50.37	48.65	50.08
1934	NYSE	CCS	Wed, Jan 20, 2021	45.87	49.16	45.77	48.61
1933	NYSE	CCS	Tue, Jan 19, 2021	44.69	45.41	43.99	45.38
1932	NYSE	CCS	Fri, Jan 15, 2021	43.67	45.00	43.31	44.17
1931	NYSE	CCS	Thu, Jan 14, 2021	44.15	45.08	43.65	44.20
1930	NYSE	CCS	Wed, Jan 13, 2021	43.10	44.63	43.10	43.89
1929	NYSE	CCS	Tue, Jan 12, 2021	42.94	43.03	41.57	42.67
1928	NYSE	CCS	Mon, Jan 11, 2021	41.50	43.93	40.82	42.64
1927	NYSE	CCS	Fri, Jan 8, 2021	44.80	44.80	41.54	41.82
1926	NYSE	CCS	Thu, Jan 7, 2021	43.99	44.99	43.87	44.60
1925	NYSE	CCS	Wed, Jan 6, 2021	43.03	43.97	41.20	43.60
1924	NYSE	CCS	Tue, Jan 5, 2021	42.70	44.03	42.16	42.93
1923	NYSE	CCS	Mon, Jan 4, 2021	44.40	44.40	41.57	43.06
1922	NYSE	CCS	Thu, Dec 31, 2020	45.59	45.78	43.56	43.78
1921	NYSE	CCS	Wed, Dec 30, 2020	45.82	46.55	45.34	45.82
1920	NYSE	CCS	Tue, Dec 29, 2020	46.71	46.71	44.64	45.89
1919	NYSE	CCS	Mon, Dec 28, 2020	48.05	48.42	46.55	46.56
1918	NYSE	CCS	Thu, Dec 24, 2020	45.74	47.64	44.94	47.47
1917	NYSE	CCS	Wed, Dec 23, 2020	46.96	47.10	45.81	46.07
1916	NYSE	CCS	Tue, Dec 22, 2020	46.80	47.27	46.03	46.84
1915	NYSE	CCS	Mon, Dec 21, 2020	47.21	47.27	45.44	46.66
1914	NYSE	CCS	Fri, Dec 18, 2020	47.13	48.87	46.76	47.60
1913	NYSE	CCS	Thu, Dec 17, 2020	44.96	47.46	44.96	46.81
1912	NYSE	CCS	Wed, Dec 16, 2020	44.74	45.18	43.64	44.38
1911	NYSE	CCS	Tue, Dec 15, 2020	43.01	44.64	42.69	44.48
1910	NYSE	CCS	Mon, Dec 14, 2020	43.61	43.98	42.52	42.55
1909	NYSE	CCS	Fri, Dec 11, 2020	43.71	44.11	42.85	43.05
1908	NYSE	CCS	Thu, Dec 10, 2020	43.81	44.65	43.18	43.74
1907	NYSE	CCS	Wed, Dec 9, 2020	45.02	45.57	43.93	44.19
1906	NYSE	CCS	Tue, Dec 8, 2020	44.18	44.66	43.28	44.48
1905	NYSE	CCS	Mon, Dec 7, 2020	42.92	45.09	42.03	45.01
1904	NYSE	CCS	Fri, Dec 4, 2020	43.67	43.87	42.12	43.05
1903	NYSE	CCS	Thu, Dec 3, 2020	42.73	43.63	42.42	43.37
1902	NYSE	CCS	Wed, Dec 2, 2020	43.21	43.60	41.93	42.10
1901	NYSE	CCS	Tue, Dec 1, 2020	45.25	45.49	43.10	43.20
1900	NYSE	CCS	Mon, Nov 30, 2020	45.00	45.35	43.11	44.50
1899	NYSE	CCS	Fri, Nov 27, 2020	45.19	45.67	44.60	45.16
1898	NYSE	CCS	Wed, Nov 25, 2020	44.48	45.75	43.85	45.10
1897	NYSE	CCS	Tue, Nov 24, 2020	46.13	46.28	44.62	44.80
1896	NYSE	CCS	Mon, Nov 23, 2020	43.78	46.40	43.31	46.27
1895	NYSE	CCS	Fri, Nov 20, 2020	42.52	43.81	42.48	43.56
1894	NYSE	CCS	Thu, Nov 19, 2020	44.35	44.93	41.95	42.39
1893	NYSE	CCS	Wed, Nov 18, 2020	44.11	45.65	44.02	44.12
1892	NYSE	CCS	Tue, Nov 17, 2020	43.46	45.09	42.82	44.04
1891	NYSE	CCS	Mon, Nov 16, 2020	43.82	43.92	42.57	43.71
1890	NYSE	CCS	Fri, Nov 13, 2020	41.61	43.34	41.10	42.61
1889	NYSE	CCS	Thu, Nov 12, 2020	42.05	42.92	40.50	41.17
1888	NYSE	CCS	Wed, Nov 11, 2020	42.28	42.48	40.93	42.17
1887	NYSE	CCS	Tue, Nov 10, 2020	40.22	42.85	38.80	42.03
1886	NYSE	CCS	Mon, Nov 9, 2020	44.36	44.96	39.40	39.45
1885	NYSE	CCS	Fri, Nov 6, 2020	45.50	45.50	42.82	43.05
1884	NYSE	CCS	Thu, Nov 5, 2020	45.65	46.68	45.13	45.68
1883	NYSE	CCS	Wed, Nov 4, 2020	42.02	46.14	42.02	45.23
1882	NYSE	CCS	Tue, Nov 3, 2020	41.16	42.50	40.50	42.33
1881	NYSE	CCS	Mon, Nov 2, 2020	39.88	41.30	39.01	40.50
1880	NYSE	CCS	Fri, Oct 30, 2020	41.02	41.73	38.08	38.84
1879	NYSE	CCS	Thu, Oct 29, 2020	42.16	42.97	40.88	41.22
1878	NYSE	CCS	Wed, Oct 28, 2020	40.21	41.81	39.54	40.89
1877	NYSE	CCS	Tue, Oct 27, 2020	43.08	43.08	40.85	41.25
1876	NYSE	CCS	Mon, Oct 26, 2020	42.96	43.35	42.36	43.08
1875	NYSE	CCS	Fri, Oct 23, 2020	42.49	44.23	41.73	44.01
1874	NYSE	CCS	Thu, Oct 22, 2020	43.75	44.05	40.88	42.10
1873	NYSE	CCS	Wed, Oct 21, 2020	45.66	45.66	43.02	43.80
1872	NYSE	CCS	Tue, Oct 20, 2020	45.35	46.03	44.63	44.87
1871	NYSE	CCS	Mon, Oct 19, 2020	45.97	46.69	44.96	45.13
1870	NYSE	CCS	Fri, Oct 16, 2020	46.63	47.50	45.84	45.87
1869	NYSE	CCS	Thu, Oct 15, 2020	44.51	46.89	44.24	46.68
1868	NYSE	CCS	Wed, Oct 14, 2020	45.48	45.92	45.11	45.27
1867	NYSE	CCS	Tue, Oct 13, 2020	45.71	46.15	43.89	45.70
1866	NYSE	CCS	Mon, Oct 12, 2020	47.40	47.58	45.69	46.08
1865	NYSE	CCS	Fri, Oct 9, 2020	46.30	47.35	46.13	46.69
1864	NYSE	CCS	Thu, Oct 8, 2020	45.62	46.46	44.69	45.69
1863	NYSE	CCS	Wed, Oct 7, 2020	43.34	44.37	41.99	43.00
1862	NYSE	CCS	Tue, Oct 6, 2020	44.27	44.46	41.93	42.46
1861	NYSE	CCS	Mon, Oct 5, 2020	45.19	45.60	43.25	43.89
1860	NYSE	CCS	Fri, Oct 2, 2020	43.10	44.90	43.00	44.59
1859	NYSE	CCS	Thu, Oct 1, 2020	42.70	43.97	42.11	43.88
1858	NYSE	CCS	Wed, Sep 30, 2020	40.60	43.34	40.60	42.33
1857	NYSE	CCS	Tue, Sep 29, 2020	39.98	40.51	39.55	40.20
1856	NYSE	CCS	Mon, Sep 28, 2020	38.60	40.28	38.40	40.06
1855	NYSE	CCS	Fri, Sep 25, 2020	38.00	38.38	37.30	37.81
1854	NYSE	CCS	Thu, Sep 24, 2020	37.94	39.42	37.23	38.44
1853	NYSE	CCS	Wed, Sep 23, 2020	40.45	41.00	37.63	37.75
1852	NYSE	CCS	Tue, Sep 22, 2020	38.66	40.75	38.50	40.49
1851	NYSE	CCS	Mon, Sep 21, 2020	38.45	38.65	36.84	38.58
1850	NYSE	CCS	Fri, Sep 18, 2020	39.74	40.24	38.14	38.95
1849	NYSE	CCS	Thu, Sep 17, 2020	40.12	40.73	38.49	39.43
1848	NYSE	CCS	Wed, Sep 16, 2020	39.69	41.39	39.52	40.88
1847	NYSE	CCS	Tue, Sep 15, 2020	39.75	40.52	39.17	39.22
1846	NYSE	CCS	Mon, Sep 14, 2020	39.89	39.89	38.63	39.42
1845	NYSE	CCS	Fri, Sep 11, 2020	38.49	39.70	38.34	39.29
1844	NYSE	CCS	Thu, Sep 10, 2020	38.54	39.63	38.21	38.24
1843	NYSE	CCS	Wed, Sep 9, 2020	36.71	38.50	36.64	38.40
1842	NYSE	CCS	Tue, Sep 8, 2020	35.29	37.06	35.20	36.24
1841	NYSE	CCS	Fri, Sep 4, 2020	37.55	37.89	35.32	36.17
1840	NYSE	CCS	Thu, Sep 3, 2020	38.55	38.84	37.06	37.18
1839	NYSE	CCS	Wed, Sep 2, 2020	38.62	39.11	37.68	38.81
1838	NYSE	CCS	Tue, Sep 1, 2020	35.65	38.65	35.28	38.62
1837	NYSE	CCS	Mon, Aug 31, 2020	37.26	37.34	35.67	35.68
1836	NYSE	CCS	Fri, Aug 28, 2020	37.92	38.50	37.37	37.57
1835	NYSE	CCS	Thu, Aug 27, 2020	38.40	38.54	37.30	37.65
1834	NYSE	CCS	Wed, Aug 26, 2020	39.22	39.22	38.00	38.00
1833	NYSE	CCS	Tue, Aug 25, 2020	39.77	39.91	38.46	39.22
1832	NYSE	CCS	Mon, Aug 24, 2020	40.19	40.39	39.11	39.56
1831	NYSE	CCS	Fri, Aug 21, 2020	38.23	39.75	37.91	39.68
1830	NYSE	CCS	Thu, Aug 20, 2020	37.73	38.87	37.49	38.32
1829	NYSE	CCS	Wed, Aug 19, 2020	38.45	38.51	37.65	38.25
1828	NYSE	CCS	Tue, Aug 18, 2020	38.73	39.62	38.25	38.42
1827	NYSE	CCS	Mon, Aug 17, 2020	37.29	38.77	37.18	38.57
1826	NYSE	CCS	Fri, Aug 14, 2020	36.85	37.33	36.35	37.14
1825	NYSE	CCS	Thu, Aug 13, 2020	36.96	37.61	36.57	37.24
1824	NYSE	CCS	Wed, Aug 12, 2020	36.77	37.76	36.51	37.20
1823	NYSE	CCS	Tue, Aug 11, 2020	37.49	37.62	36.18	36.30
1822	NYSE	CCS	Mon, Aug 10, 2020	36.00	38.20	36.00	36.93
1821	NYSE	CCS	Fri, Aug 7, 2020	35.91	36.38	35.39	36.02
1820	NYSE	CCS	Thu, Aug 6, 2020	36.21	36.98	36.03	36.14
1819	NYSE	CCS	Wed, Aug 5, 2020	36.04	36.49	35.93	36.20
1818	NYSE	CCS	Tue, Aug 4, 2020	36.43	36.84	35.40	35.68
1817	NYSE	CCS	Mon, Aug 3, 2020	35.81	36.56	35.33	36.52
1816	NYSE	CCS	Fri, Jul 31, 2020	36.52	36.55	34.50	35.62
1815	NYSE	CCS	Thu, Jul 30, 2020	36.93	38.07	36.41	36.48
1814	NYSE	CCS	Wed, Jul 29, 2020	38.00	38.43	35.95	37.51
1813	NYSE	CCS	Tue, Jul 28, 2020	36.89	37.40	35.42	35.60
1812	NYSE	CCS	Mon, Jul 27, 2020	35.75	37.19	35.26	37.11
1811	NYSE	CCS	Fri, Jul 24, 2020	35.03	35.84	33.80	35.35
1810	NYSE	CCS	Thu, Jul 23, 2020	36.74	37.39	33.96	35.11
1809	NYSE	CCS	Wed, Jul 22, 2020	34.15	36.50	34.15	36.24
1808	NYSE	CCS	Tue, Jul 21, 2020	34.49	34.95	34.11	34.43
1807	NYSE	CCS	Mon, Jul 20, 2020	33.35	33.82	32.79	33.67
1806	NYSE	CCS	Fri, Jul 17, 2020	33.75	34.20	33.40	33.58
1805	NYSE	CCS	Thu, Jul 16, 2020	32.73	33.80	32.18	33.51
1804	NYSE	CCS	Wed, Jul 15, 2020	33.18	33.48	32.57	32.93
1803	NYSE	CCS	Tue, Jul 14, 2020	30.89	32.06	30.76	32.03
1802	NYSE	CCS	Mon, Jul 13, 2020	32.21	32.39	30.72	30.92
1801	NYSE	CCS	Fri, Jul 10, 2020	31.20	31.87	31.09	31.47
1800	NYSE	CCS	Thu, Jul 9, 2020	32.30	32.30	31.04	31.09
1799	NYSE	CCS	Wed, Jul 8, 2020	30.84	32.69	30.83	32.20
1798	NYSE	CCS	Tue, Jul 7, 2020	30.20	31.49	29.99	30.75
1797	NYSE	CCS	Mon, Jul 6, 2020	30.76	30.85	30.00	30.54
1796	NYSE	CCS	Thu, Jul 2, 2020	30.37	30.93	29.56	29.68
1795	NYSE	CCS	Wed, Jul 1, 2020	30.80	31.15	29.25	29.42
1794	NYSE	CCS	Tue, Jun 30, 2020	30.31	30.92	29.65	30.66
1793	NYSE	CCS	Mon, Jun 29, 2020	29.21	31.20	28.75	30.28
1792	NYSE	CCS	Fri, Jun 26, 2020	29.45	29.75	28.50	28.74
1791	NYSE	CCS	Thu, Jun 25, 2020	29.48	30.42	29.00	29.71
1790	NYSE	CCS	Wed, Jun 24, 2020	30.75	30.93	29.23	30.09
1789	NYSE	CCS	Tue, Jun 23, 2020	31.19	31.70	30.74	31.37
1788	NYSE	CCS	Mon, Jun 22, 2020	29.77	30.52	29.32	30.48
1787	NYSE	CCS	Fri, Jun 19, 2020	30.81	30.86	29.69	29.94
1786	NYSE	CCS	Thu, Jun 18, 2020	31.10	31.24	30.23	30.36
1785	NYSE	CCS	Wed, Jun 17, 2020	32.20	32.26	30.96	31.61
1784	NYSE	CCS	Tue, Jun 16, 2020	33.39	33.68	31.34	32.08
1783	NYSE	CCS	Mon, Jun 15, 2020	28.28	31.96	28.00	31.94
1782	NYSE	CCS	Fri, Jun 12, 2020	30.15	30.71	28.85	29.96
1781	NYSE	CCS	Thu, Jun 11, 2020	29.47	30.53	28.35	28.35
1780	NYSE	CCS	Wed, Jun 10, 2020	30.92	32.00	30.12	31.50
1779	NYSE	CCS	Tue, Jun 9, 2020	30.31	31.81	29.97	31.20
1778	NYSE	CCS	Mon, Jun 8, 2020	32.42	33.05	30.99	31.16
1777	NYSE	CCS	Fri, Jun 5, 2020	31.88	32.50	31.20	31.70
1776	NYSE	CCS	Thu, Jun 4, 2020	29.93	31.26	29.39	30.06
1775	NYSE	CCS	Wed, Jun 3, 2020	29.95	30.38	29.61	30.24
1774	NYSE	CCS	Tue, Jun 2, 2020	30.29	30.35	29.09	29.19
1773	NYSE	CCS	Mon, Jun 1, 2020	29.69	30.76	29.38	29.77
1772	NYSE	CCS	Fri, May 29, 2020	27.80	30.33	27.67	29.54
1771	NYSE	CCS	Thu, May 28, 2020	31.05	31.05	27.73	28.17
1770	NYSE	CCS	Wed, May 27, 2020	30.81	31.15	29.33	30.39
1769	NYSE	CCS	Tue, May 26, 2020	29.89	31.38	29.29	29.71
1768	NYSE	CCS	Fri, May 22, 2020	28.28	29.24	27.84	29.22
1767	NYSE	CCS	Thu, May 21, 2020	27.01	28.42	26.90	27.79
1766	NYSE	CCS	Wed, May 20, 2020	27.20	27.83	26.38	27.23
1765	NYSE	CCS	Tue, May 19, 2020	26.01	28.00	25.81	26.41
1764	NYSE	CCS	Mon, May 18, 2020	25.36	26.91	25.36	26.57
1763	NYSE	CCS	Fri, May 15, 2020	22.66	24.45	22.37	23.96
1762	NYSE	CCS	Thu, May 14, 2020	21.34	22.94	21.03	22.92
1761	NYSE	CCS	Wed, May 13, 2020	22.52	22.52	21.87	22.23
1760	NYSE	CCS	Tue, May 12, 2020	23.35	23.70	22.67	22.95
1759	NYSE	CCS	Mon, May 11, 2020	23.19	23.50	22.28	23.31
1758	NYSE	CCS	Fri, May 8, 2020	23.07	24.09	22.72	23.76
1757	NYSE	CCS	Thu, May 7, 2020	21.72	22.79	21.72	22.25
1756	NYSE	CCS	Wed, May 6, 2020	21.39	22.15	20.52	21.34
1755	NYSE	CCS	Tue, May 5, 2020	21.53	22.36	21.29	21.59
1754	NYSE	CCS	Mon, May 4, 2020	19.71	21.40	19.43	21.21
1753	NYSE	CCS	Fri, May 1, 2020	20.23	20.55	19.81	20.31
1752	NYSE	CCS	Thu, Apr 30, 2020	22.78	22.78	20.96	21.42
1751	NYSE	CCS	Wed, Apr 29, 2020	19.94	21.74	19.94	20.71
1750	NYSE	CCS	Tue, Apr 28, 2020	18.21	19.73	18.21	19.16
1749	NYSE	CCS	Mon, Apr 27, 2020	15.91	17.18	15.90	17.05
1748	NYSE	CCS	Fri, Apr 24, 2020	15.29	15.99	15.02	15.65
1747	NYSE	CCS	Thu, Apr 23, 2020	14.88	15.54	14.31	15.09
1746	NYSE	CCS	Wed, Apr 22, 2020	15.53	15.69	14.50	14.69
1745	NYSE	CCS	Tue, Apr 21, 2020	14.46	15.21	14.25	15.01
1744	NYSE	CCS	Mon, Apr 20, 2020	15.53	15.69	14.75	15.04
1743	NYSE	CCS	Fri, Apr 17, 2020	16.65	17.33	15.54	16.16
1742	NYSE	CCS	Thu, Apr 16, 2020	15.14	15.75	14.56	15.38
1741	NYSE	CCS	Wed, Apr 15, 2020	15.83	15.97	14.68	15.03
1740	NYSE	CCS	Tue, Apr 14, 2020	17.01	17.50	16.00	16.56
1739	NYSE	CCS	Mon, Apr 13, 2020	18.96	19.30	15.64	16.01
1738	NYSE	CCS	Thu, Apr 9, 2020	18.06	19.98	18.06	18.96
1737	NYSE	CCS	Wed, Apr 8, 2020	15.60	17.58	15.26	17.30
1736	NYSE	CCS	Tue, Apr 7, 2020	15.21	16.77	14.77	15.15
1735	NYSE	CCS	Mon, Apr 6, 2020	12.21	14.27	11.91	13.83
1734	NYSE	CCS	Fri, Apr 3, 2020	12.09	12.38	10.83	11.27
1733	NYSE	CCS	Thu, Apr 2, 2020	12.23	12.74	11.65	12.13
1732	NYSE	CCS	Wed, Apr 1, 2020	13.71	13.74	12.16	12.34
1731	NYSE	CCS	Tue, Mar 31, 2020	15.42	15.46	14.16	14.51
1730	NYSE	CCS	Mon, Mar 30, 2020	15.56	15.78	14.64	15.58
1729	NYSE	CCS	Fri, Mar 27, 2020	16.77	16.77	15.05	15.77
1728	NYSE	CCS	Thu, Mar 26, 2020	17.48	18.32	16.44	17.50
1727	NYSE	CCS	Wed, Mar 25, 2020	15.06	17.87	14.51	17.28
1726	NYSE	CCS	Tue, Mar 24, 2020	12.30	14.83	12.30	14.67
1725	NYSE	CCS	Mon, Mar 23, 2020	11.97	12.29	10.95	11.80
1724	NYSE	CCS	Fri, Mar 20, 2020	12.13	13.54	11.83	12.02
1723	NYSE	CCS	Thu, Mar 19, 2020	10.37	12.94	9.04	12.00
1722	NYSE	CCS	Wed, Mar 18, 2020	13.20	13.55	9.76	10.35
1721	NYSE	CCS	Tue, Mar 17, 2020	16.40	16.63	12.75	14.45
1720	NYSE	CCS	Mon, Mar 16, 2020	22.00	22.50	15.91	15.95
1719	NYSE	CCS	Fri, Mar 13, 2020	25.49	25.80	21.75	23.98
1718	NYSE	CCS	Thu, Mar 12, 2020	25.83	25.94	23.89	24.07
1717	NYSE	CCS	Wed, Mar 11, 2020	29.26	29.57	26.87	27.81
1716	NYSE	CCS	Tue, Mar 10, 2020	30.47	31.10	27.67	30.14
1715	NYSE	CCS	Mon, Mar 9, 2020	31.87	32.13	29.84	29.89
1714	NYSE	CCS	Fri, Mar 6, 2020	33.81	34.11	32.80	33.65
1713	NYSE	CCS	Thu, Mar 5, 2020	35.37	36.14	34.21	34.81
1712	NYSE	CCS	Wed, Mar 4, 2020	35.44	36.46	34.77	36.12
1711	NYSE	CCS	Tue, Mar 3, 2020	34.72	35.78	33.98	34.62
1710	NYSE	CCS	Mon, Mar 2, 2020	33.52	34.57	32.94	34.54
1709	NYSE	CCS	Fri, Feb 28, 2020	32.44	33.70	32.08	33.33
1708	NYSE	CCS	Thu, Feb 27, 2020	33.05	34.20	32.58	33.33
1707	NYSE	CCS	Wed, Feb 26, 2020	35.00	35.18	33.68	33.86
1706	NYSE	CCS	Tue, Feb 25, 2020	37.25	37.60	34.99	35.18
1705	NYSE	CCS	Mon, Feb 24, 2020	37.51	37.84	37.08	37.28
1704	NYSE	CCS	Fri, Feb 21, 2020	38.85	39.31	38.29	38.30
1703	NYSE	CCS	Thu, Feb 20, 2020	37.79	38.94	37.47	38.81
1702	NYSE	CCS	Wed, Feb 19, 2020	37.72	38.41	37.72	38.03
1701	NYSE	CCS	Tue, Feb 18, 2020	37.57	38.28	37.19	37.51
1700	NYSE	CCS	Fri, Feb 14, 2020	37.44	37.59	36.99	37.35
1699	NYSE	CCS	Thu, Feb 13, 2020	37.06	37.64	36.91	37.37
1698	NYSE	CCS	Wed, Feb 12, 2020	38.23	38.27	37.36	37.81
1697	NYSE	CCS	Tue, Feb 11, 2020	37.06	38.01	37.00	37.94
1696	NYSE	CCS	Mon, Feb 10, 2020	35.91	37.33	35.88	36.82
1695	NYSE	CCS	Fri, Feb 7, 2020	34.67	36.96	34.59	35.64
1694	NYSE	CCS	Thu, Feb 6, 2020	32.22	32.51	31.71	31.84
1693	NYSE	CCS	Wed, Feb 5, 2020	31.20	32.13	30.90	32.00
1692	NYSE	CCS	Tue, Feb 4, 2020	31.34	31.57	30.88	31.19
1691	NYSE	CCS	Mon, Feb 3, 2020	29.82	31.06	29.73	31.02
1690	NYSE	CCS	Fri, Jan 31, 2020	30.17	30.40	29.44	29.67
1689	NYSE	CCS	Thu, Jan 30, 2020	30.58	31.17	30.28	30.33
1688	NYSE	CCS	Wed, Jan 29, 2020	31.19	31.31	30.33	30.67
1687	NYSE	CCS	Tue, Jan 28, 2020	30.65	31.46	30.50	31.29
1686	NYSE	CCS	Mon, Jan 27, 2020	30.27	31.00	30.27	30.37
1685	NYSE	CCS	Fri, Jan 24, 2020	31.23	31.41	30.32	30.58
1684	NYSE	CCS	Thu, Jan 23, 2020	30.19	31.31	30.19	31.15
1683	NYSE	CCS	Wed, Jan 22, 2020	30.33	30.66	30.19	30.24
1682	NYSE	CCS	Tue, Jan 21, 2020	29.37	30.26	29.30	30.25
1681	NYSE	CCS	Fri, Jan 17, 2020	29.79	30.02	29.12	29.36
1680	NYSE	CCS	Thu, Jan 16, 2020	29.51	30.02	29.45	29.48
1679	NYSE	CCS	Wed, Jan 15, 2020	28.44	29.61	28.11	29.60
1678	NYSE	CCS	Tue, Jan 14, 2020	28.23	28.74	28.15	28.35
1677	NYSE	CCS	Mon, Jan 13, 2020	28.37	28.67	28.15	28.24
1676	NYSE	CCS	Fri, Jan 10, 2020	28.35	28.71	27.97	28.36
1675	NYSE	CCS	Thu, Jan 9, 2020	28.70	29.02	28.39	28.57
1674	NYSE	CCS	Wed, Jan 8, 2020	28.19	29.08	28.19	28.49
1673	NYSE	CCS	Tue, Jan 7, 2020	28.11	28.32	27.85	28.01
1672	NYSE	CCS	Mon, Jan 6, 2020	27.82	28.47	27.72	28.15
1671	NYSE	CCS	Fri, Jan 3, 2020	27.13	27.82	27.13	27.81
1670	NYSE	CCS	Thu, Jan 2, 2020	27.45	27.57	27.11	27.43
1669	NYSE	CCS	Tue, Dec 31, 2019	27.15	27.66	27.15	27.35
1668	NYSE	CCS	Mon, Dec 30, 2019	27.25	27.34	26.73	27.15
1667	NYSE	CCS	Fri, Dec 27, 2019	27.43	27.48	27.04	27.27
1666	NYSE	CCS	Thu, Dec 26, 2019	27.73	27.73	26.94	27.28
1665	NYSE	CCS	Tue, Dec 24, 2019	27.59	27.93	27.45	27.70
1664	NYSE	CCS	Mon, Dec 23, 2019	27.64	27.83	27.20	27.42
1663	NYSE	CCS	Fri, Dec 20, 2019	27.56	27.76	27.40	27.65
1662	NYSE	CCS	Thu, Dec 19, 2019	27.43	27.52	27.00	27.50
1661	NYSE	CCS	Wed, Dec 18, 2019	27.40	27.54	27.02	27.49
1660	NYSE	CCS	Tue, Dec 17, 2019	27.71	27.96	26.94	27.21
1659	NYSE	CCS	Mon, Dec 16, 2019	28.55	28.94	27.70	27.71
1658	NYSE	CCS	Fri, Dec 13, 2019	28.38	28.59	28.22	28.54
1657	NYSE	CCS	Thu, Dec 12, 2019	28.97	29.16	28.36	28.38
1656	NYSE	CCS	Wed, Dec 11, 2019	28.58	29.08	28.38	29.07
1655	NYSE	CCS	Tue, Dec 10, 2019	28.61	28.68	28.15	28.63
1654	NYSE	CCS	Mon, Dec 9, 2019	28.48	28.88	28.38	28.66
1653	NYSE	CCS	Fri, Dec 6, 2019	28.52	28.66	28.13	28.29
1652	NYSE	CCS	Thu, Dec 5, 2019	28.08	28.43	27.93	28.29
1651	NYSE	CCS	Wed, Dec 4, 2019	27.84	28.24	27.61	28.01
1650	NYSE	CCS	Tue, Dec 3, 2019	27.50	27.87	27.39	27.85
1649	NYSE	CCS	Mon, Dec 2, 2019	28.57	28.66	27.47	27.73
1648	NYSE	CCS	Fri, Nov 29, 2019	28.63	28.77	28.48	28.50
1647	NYSE	CCS	Wed, Nov 27, 2019	28.90	29.03	28.46	28.67
1646	NYSE	CCS	Tue, Nov 26, 2019	27.91	28.83	27.84	28.74
1645	NYSE	CCS	Mon, Nov 25, 2019	27.18	28.07	27.16	27.99
1644	NYSE	CCS	Fri, Nov 22, 2019	27.38	27.53	27.05	27.16
1643	NYSE	CCS	Thu, Nov 21, 2019	27.60	27.72	27.14	27.31
1642	NYSE	CCS	Wed, Nov 20, 2019	27.88	28.30	27.66	27.84
1641	NYSE	CCS	Tue, Nov 19, 2019	28.34	28.45	27.84	28.03
1640	NYSE	CCS	Mon, Nov 18, 2019	28.14	28.45	28.01	28.26
1639	NYSE	CCS	Fri, Nov 15, 2019	28.24	28.29	27.92	28.15
1638	NYSE	CCS	Thu, Nov 14, 2019	27.70	28.25	27.70	28.11
1637	NYSE	CCS	Wed, Nov 13, 2019	27.71	28.02	27.47	27.87
1636	NYSE	CCS	Tue, Nov 12, 2019	27.82	28.27	27.16	27.90
1635	NYSE	CCS	Mon, Nov 11, 2019	26.73	27.82	26.57	27.41
1634	NYSE	CCS	Fri, Nov 8, 2019	26.84	27.20	26.63	26.83
1633	NYSE	CCS	Thu, Nov 7, 2019	28.39	28.51	26.92	26.93
1632	NYSE	CCS	Wed, Nov 6, 2019	28.30	28.77	27.53	28.41
1631	NYSE	CCS	Tue, Nov 5, 2019	29.35	29.36	27.61	27.92
1630	NYSE	CCS	Mon, Nov 4, 2019	30.32	30.38	28.75	29.35
1629	NYSE	CCS	Fri, Nov 1, 2019	30.40	30.90	30.04	30.21
1628	NYSE	CCS	Thu, Oct 31, 2019	30.35	30.57	29.90	30.17
1627	NYSE	CCS	Wed, Oct 30, 2019	31.23	31.70	29.51	30.37
1626	NYSE	CCS	Tue, Oct 29, 2019	32.78	33.13	31.87	31.90
1625	NYSE	CCS	Mon, Oct 28, 2019	34.05	34.25	32.83	32.85
1624	NYSE	CCS	Fri, Oct 25, 2019	33.88	34.57	33.69	33.97
1623	NYSE	CCS	Thu, Oct 24, 2019	33.98	34.24	33.63	34.01
1622	NYSE	CCS	Wed, Oct 23, 2019	33.30	33.99	32.79	33.93
1621	NYSE	CCS	Tue, Oct 22, 2019	32.94	33.55	32.52	33.19
1620	NYSE	CCS	Mon, Oct 21, 2019	33.13	33.46	32.62	32.73
1619	NYSE	CCS	Fri, Oct 18, 2019	32.63	33.03	32.37	32.83
1618	NYSE	CCS	Thu, Oct 17, 2019	32.56	33.32	32.52	32.77
1617	NYSE	CCS	Wed, Oct 16, 2019	31.00	32.60	30.69	32.49
1616	NYSE	CCS	Tue, Oct 15, 2019	30.48	31.17	30.31	31.01
1615	NYSE	CCS	Mon, Oct 14, 2019	29.98	30.53	29.85	30.30
1614	NYSE	CCS	Fri, Oct 11, 2019	30.61	31.00	30.04	30.09
1613	NYSE	CCS	Thu, Oct 10, 2019	30.68	30.86	30.32	30.46
1612	NYSE	CCS	Wed, Oct 9, 2019	30.93	31.01	30.61	30.66
1611	NYSE	CCS	Tue, Oct 8, 2019	30.69	31.15	30.39	30.71
1610	NYSE	CCS	Mon, Oct 7, 2019	30.54	31.23	30.15	31.06
1609	NYSE	CCS	Fri, Oct 4, 2019	30.02	30.86	29.99	30.56
1608	NYSE	CCS	Thu, Oct 3, 2019	30.06	30.39	29.59	30.03
1607	NYSE	CCS	Wed, Oct 2, 2019	30.05	30.56	29.87	30.12
1606	NYSE	CCS	Tue, Oct 1, 2019	30.68	31.13	30.07	30.17
1605	NYSE	CCS	Mon, Sep 30, 2019	30.50	30.70	30.27	30.63
1604	NYSE	CCS	Fri, Sep 27, 2019	31.09	31.09	30.34	30.50
1603	NYSE	CCS	Thu, Sep 26, 2019	30.68	31.17	30.30	31.00
1602	NYSE	CCS	Wed, Sep 25, 2019	29.94	30.50	29.78	30.40
1601	NYSE	CCS	Tue, Sep 24, 2019	29.88	30.18	29.67	29.82
1600	NYSE	CCS	Mon, Sep 23, 2019	29.83	30.00	29.65	29.73
1599	NYSE	CCS	Fri, Sep 20, 2019	30.02	30.25	29.74	29.99
1598	NYSE	CCS	Thu, Sep 19, 2019	30.64	30.88	30.23	30.26
1597	NYSE	CCS	Wed, Sep 18, 2019	30.03	30.41	29.55	30.32
1596	NYSE	CCS	Tue, Sep 17, 2019	29.74	30.15	29.65	29.94
1595	NYSE	CCS	Mon, Sep 16, 2019	29.90	30.01	29.59	29.89
1594	NYSE	CCS	Fri, Sep 13, 2019	30.83	31.23	29.53	29.85
1593	NYSE	CCS	Thu, Sep 12, 2019	29.53	30.25	29.25	29.92
1592	NYSE	CCS	Wed, Sep 11, 2019	28.50	29.07	27.75	29.03
1591	NYSE	CCS	Tue, Sep 10, 2019	27.75	28.02	27.43	27.80
1590	NYSE	CCS	Mon, Sep 9, 2019	27.60	28.01	27.41	27.76
1589	NYSE	CCS	Fri, Sep 6, 2019	27.35	27.69	26.91	27.58
1588	NYSE	CCS	Thu, Sep 5, 2019	28.00	28.08	27.16	27.18
1587	NYSE	CCS	Wed, Sep 4, 2019	27.55	27.97	27.31	27.74
1586	NYSE	CCS	Tue, Sep 3, 2019	27.88	28.01	27.15	27.28
1585	NYSE	CCS	Fri, Aug 30, 2019	27.81	28.19	27.58	28.18
1584	NYSE	CCS	Thu, Aug 29, 2019	27.84	28.17	27.58	27.67
1583	NYSE	CCS	Wed, Aug 28, 2019	27.27	28.06	26.95	27.58
1582	NYSE	CCS	Tue, Aug 27, 2019	28.00	28.10	27.31	27.38
1581	NYSE	CCS	Mon, Aug 26, 2019	27.98	28.11	27.55	27.86
1580	NYSE	CCS	Fri, Aug 23, 2019	28.73	29.01	27.61	27.68
1579	NYSE	CCS	Thu, Aug 22, 2019	29.05	29.51	28.43	29.03
1578	NYSE	CCS	Wed, Aug 21, 2019	28.60	29.21	27.82	29.02
1577	NYSE	CCS	Tue, Aug 20, 2019	27.82	28.49	27.71	28.28
1576	NYSE	CCS	Mon, Aug 19, 2019	27.60	28.15	27.46	27.79
1575	NYSE	CCS	Fri, Aug 16, 2019	27.02	27.45	26.85	27.26
1574	NYSE	CCS	Thu, Aug 15, 2019	26.93	27.18	26.61	26.91
1573	NYSE	CCS	Wed, Aug 14, 2019	27.35	27.43	26.74	26.83
1572	NYSE	CCS	Tue, Aug 13, 2019	26.93	27.97	26.93	27.67
1571	NYSE	CCS	Mon, Aug 12, 2019	27.34	27.34	26.64	26.91
1570	NYSE	CCS	Fri, Aug 9, 2019	27.49	27.51	26.99	27.50
1569	NYSE	CCS	Thu, Aug 8, 2019	26.94	27.58	26.94	27.57
1568	NYSE	CCS	Wed, Aug 7, 2019	25.93	26.99	25.69	26.82
1567	NYSE	CCS	Tue, Aug 6, 2019	25.97	26.54	25.77	26.16
1566	NYSE	CCS	Mon, Aug 5, 2019	26.72	26.85	25.56	25.94
1565	NYSE	CCS	Fri, Aug 2, 2019	27.39	27.39	26.79	27.20
1564	NYSE	CCS	Thu, Aug 1, 2019	27.65	28.14	27.01	27.59
1563	NYSE	CCS	Wed, Jul 31, 2019	28.00	28.21	26.88	27.57
1562	NYSE	CCS	Tue, Jul 30, 2019	26.75	27.90	26.75	27.77
1561	NYSE	CCS	Mon, Jul 29, 2019	27.49	27.51	26.51	26.79
1560	NYSE	CCS	Fri, Jul 26, 2019	27.29	27.61	27.11	27.53
1559	NYSE	CCS	Thu, Jul 25, 2019	26.02	27.41	26.02	27.31
1558	NYSE	CCS	Wed, Jul 24, 2019	25.11	26.02	24.92	25.95
1557	NYSE	CCS	Tue, Jul 23, 2019	25.87	25.90	25.00	25.50
1556	NYSE	CCS	Mon, Jul 22, 2019	26.33	26.47	25.71	25.72
1555	NYSE	CCS	Fri, Jul 19, 2019	26.74	26.90	26.32	26.33
1554	NYSE	CCS	Thu, Jul 18, 2019	27.26	27.36	26.58	26.69
1553	NYSE	CCS	Wed, Jul 17, 2019	27.70	27.70	27.20	27.34
1552	NYSE	CCS	Tue, Jul 16, 2019	27.24	27.82	27.10	27.65
1551	NYSE	CCS	Mon, Jul 15, 2019	27.66	27.74	27.10	27.26
1550	NYSE	CCS	Fri, Jul 12, 2019	26.81	27.68	26.81	27.49
1549	NYSE	CCS	Thu, Jul 11, 2019	26.89	26.89	26.35	26.79
1548	NYSE	CCS	Wed, Jul 10, 2019	27.01	27.05	26.30	26.86
1547	NYSE	CCS	Tue, Jul 9, 2019	26.81	27.17	26.46	26.54
1546	NYSE	CCS	Mon, Jul 8, 2019	26.45	27.09	26.18	26.97
1545	NYSE	CCS	Fri, Jul 5, 2019	26.95	26.95	26.29	26.44
1544	NYSE	CCS	Wed, Jul 3, 2019	26.88	27.23	26.70	27.18
1543	NYSE	CCS	Tue, Jul 2, 2019	26.53	26.88	26.33	26.86
1542	NYSE	CCS	Mon, Jul 1, 2019	26.82	26.90	26.21	26.43
1541	NYSE	CCS	Fri, Jun 28, 2019	26.23	26.78	26.23	26.58
1540	NYSE	CCS	Thu, Jun 27, 2019	25.50	26.28	25.50	26.25
1539	NYSE	CCS	Wed, Jun 26, 2019	25.20	25.47	24.82	25.26
1538	NYSE	CCS	Tue, Jun 25, 2019	26.69	26.69	25.08	25.20
1537	NYSE	CCS	Mon, Jun 24, 2019	26.32	26.63	25.97	26.48
1536	NYSE	CCS	Fri, Jun 21, 2019	27.01	27.01	26.23	26.33
1535	NYSE	CCS	Thu, Jun 20, 2019	27.15	27.45	26.69	27.14
1534	NYSE	CCS	Wed, Jun 19, 2019	27.28	27.28	26.41	26.90
1533	NYSE	CCS	Tue, Jun 18, 2019	27.47	27.67	27.11	27.36
1532	NYSE	CCS	Mon, Jun 17, 2019	27.95	27.95	26.66	27.25
1531	NYSE	CCS	Fri, Jun 14, 2019	27.88	28.32	27.74	27.94
1530	NYSE	CCS	Thu, Jun 13, 2019	27.80	28.10	27.43	27.89
1529	NYSE	CCS	Wed, Jun 12, 2019	27.49	27.96	27.41	27.46
1528	NYSE	CCS	Tue, Jun 11, 2019	28.00	28.15	27.00	27.48
1527	NYSE	CCS	Mon, Jun 10, 2019	27.93	28.39	27.69	27.92
1526	NYSE	CCS	Fri, Jun 7, 2019	27.59	28.07	27.47	27.92
1525	NYSE	CCS	Thu, Jun 6, 2019	27.56	28.22	27.29	27.64
1524	NYSE	CCS	Wed, Jun 5, 2019	27.45	27.63	26.97	27.59
1523	NYSE	CCS	Tue, Jun 4, 2019	26.92	27.44	26.60	27.40
1522	NYSE	CCS	Mon, Jun 3, 2019	26.69	27.18	26.38	26.63
1521	NYSE	CCS	Fri, May 31, 2019	27.43	27.43	26.43	26.70
1520	NYSE	CCS	Thu, May 30, 2019	26.76	27.06	26.43	26.58
1519	NYSE	CCS	Wed, May 29, 2019	27.18	27.42	26.42	26.71
1518	NYSE	CCS	Tue, May 28, 2019	27.57	27.92	27.05	27.34
1517	NYSE	CCS	Fri, May 24, 2019	26.97	27.52	26.90	27.50
1516	NYSE	CCS	Thu, May 23, 2019	26.70	27.03	26.38	26.83
1515	NYSE	CCS	Wed, May 22, 2019	27.12	27.54	26.77	26.92
1514	NYSE	CCS	Tue, May 21, 2019	27.45	27.62	27.20	27.38
1513	NYSE	CCS	Mon, May 20, 2019	27.30	27.84	27.16	27.25
1512	NYSE	CCS	Fri, May 17, 2019	27.81	28.10	27.36	27.53
1511	NYSE	CCS	Thu, May 16, 2019	28.00	28.15	27.71	27.95
1510	NYSE	CCS	Wed, May 15, 2019	27.85	28.23	27.70	27.81
1509	NYSE	CCS	Tue, May 14, 2019	27.42	28.41	27.41	28.11
1508	NYSE	CCS	Mon, May 13, 2019	27.05	27.60	26.90	27.40
1507	NYSE	CCS	Fri, May 10, 2019	27.32	27.51	26.99	27.45
1506	NYSE	CCS	Thu, May 9, 2019	27.14	27.68	26.98	27.35
1505	NYSE	CCS	Wed, May 8, 2019	27.80	28.46	27.29	27.31
1504	NYSE	CCS	Tue, May 7, 2019	28.05	28.29	27.51	27.91
1503	NYSE	CCS	Mon, May 6, 2019	27.88	28.52	27.52	28.30
1502	NYSE	CCS	Fri, May 3, 2019	27.00	28.77	27.00	28.22
1501	NYSE	CCS	Thu, May 2, 2019	25.63	26.30	25.05	25.35
1500	NYSE	CCS	Wed, May 1, 2019	25.53	25.99	25.08	25.14
1499	NYSE	CCS	Tue, Apr 30, 2019	25.12	25.77	24.97	25.43
1498	NYSE	CCS	Mon, Apr 29, 2019	25.00	25.34	24.80	25.23
1497	NYSE	CCS	Fri, Apr 26, 2019	24.91	25.01	24.36	24.97
1496	NYSE	CCS	Thu, Apr 25, 2019	25.15	25.40	24.49	24.82
1495	NYSE	CCS	Wed, Apr 24, 2019	25.21	25.55	25.06	25.54
1494	NYSE	CCS	Tue, Apr 23, 2019	24.84	25.38	24.64	25.17
1493	NYSE	CCS	Mon, Apr 22, 2019	25.38	25.78	24.43	24.55
1492	NYSE	CCS	Thu, Apr 18, 2019	25.28	25.61	24.85	25.46
1491	NYSE	CCS	Wed, Apr 17, 2019	25.50	25.72	25.30	25.45
1490	NYSE	CCS	Tue, Apr 16, 2019	25.72	25.93	25.32	25.50
1489	NYSE	CCS	Mon, Apr 15, 2019	25.65	26.03	25.46	25.62
1488	NYSE	CCS	Fri, Apr 12, 2019	25.96	26.43	25.48	25.75
1487	NYSE	CCS	Thu, Apr 11, 2019	25.61	26.08	25.55	26.00
1486	NYSE	CCS	Wed, Apr 10, 2019	25.50	25.96	25.43	25.70
1485	NYSE	CCS	Tue, Apr 9, 2019	25.85	26.20	25.45	25.59
1484	NYSE	CCS	Mon, Apr 8, 2019	25.95	26.26	25.88	25.95
1483	NYSE	CCS	Fri, Apr 5, 2019	26.38	26.75	26.03	26.04
1482	NYSE	CCS	Thu, Apr 4, 2019	23.51	24.55	23.51	24.53
1481	NYSE	CCS	Wed, Apr 3, 2019	23.69	23.86	23.24	23.52
1480	NYSE	CCS	Tue, Apr 2, 2019	23.94	24.03	23.03	23.40
1479	NYSE	CCS	Mon, Apr 1, 2019	24.07	24.19	23.51	23.88
1478	NYSE	CCS	Fri, Mar 29, 2019	24.68	24.88	23.86	23.97
1477	NYSE	CCS	Thu, Mar 28, 2019	24.61	24.80	24.13	24.54
1476	NYSE	CCS	Wed, Mar 27, 2019	24.38	24.94	24.08	24.50
1475	NYSE	CCS	Tue, Mar 26, 2019	24.21	24.34	23.46	23.87
1474	NYSE	CCS	Mon, Mar 25, 2019	23.35	24.14	23.18	24.08
1473	NYSE	CCS	Fri, Mar 22, 2019	23.37	23.89	23.11	23.34
1472	NYSE	CCS	Thu, Mar 21, 2019	23.04	23.69	23.04	23.49
1471	NYSE	CCS	Wed, Mar 20, 2019	22.84	23.36	21.95	22.93
1470	NYSE	CCS	Tue, Mar 19, 2019	23.66	23.85	22.82	22.84
1469	NYSE	CCS	Mon, Mar 18, 2019	23.52	23.81	23.25	23.63
1468	NYSE	CCS	Fri, Mar 15, 2019	23.61	24.00	23.44	23.46
1467	NYSE	CCS	Thu, Mar 14, 2019	23.78	23.82	23.46	23.50
1466	NYSE	CCS	Wed, Mar 13, 2019	24.25	24.74	23.70	23.76
1465	NYSE	CCS	Tue, Mar 12, 2019	24.52	24.54	24.01	24.09
1464	NYSE	CCS	Mon, Mar 11, 2019	23.85	24.57	23.60	24.48
1463	NYSE	CCS	Fri, Mar 8, 2019	23.82	24.17	23.67	23.76
1462	NYSE	CCS	Thu, Mar 7, 2019	22.88	23.83	22.77	23.78
1461	NYSE	CCS	Wed, Mar 6, 2019	22.69	23.14	22.49	22.49
1460	NYSE	CCS	Tue, Mar 5, 2019	23.35	23.42	22.63	22.66
1459	NYSE	CCS	Mon, Mar 4, 2019	22.80	23.46	22.80	23.35
1458	NYSE	CCS	Fri, Mar 1, 2019	23.03	23.08	22.55	22.74
1457	NYSE	CCS	Thu, Feb 28, 2019	23.28	23.31	22.67	22.83
1456	NYSE	CCS	Wed, Feb 27, 2019	23.65	23.78	23.19	23.43
1455	NYSE	CCS	Tue, Feb 26, 2019	23.90	23.98	23.40	23.66
1454	NYSE	CCS	Mon, Feb 25, 2019	24.31	24.53	23.93	23.93
1453	NYSE	CCS	Fri, Feb 22, 2019	24.04	24.22	23.88	24.19
1452	NYSE	CCS	Thu, Feb 21, 2019	23.57	23.87	23.56	23.85
1451	NYSE	CCS	Wed, Feb 20, 2019	23.82	24.02	23.59	23.70
1450	NYSE	CCS	Tue, Feb 19, 2019	23.64	23.97	23.32	23.84
1449	NYSE	CCS	Fri, Feb 15, 2019	23.38	23.72	23.06	23.67
1448	NYSE	CCS	Thu, Feb 14, 2019	24.05	24.05	23.11	23.25
1447	NYSE	CCS	Wed, Feb 13, 2019	24.68	24.84	24.13	24.20
1446	NYSE	CCS	Tue, Feb 12, 2019	23.13	24.72	23.13	24.60
1445	NYSE	CCS	Mon, Feb 11, 2019	23.00	23.09	22.55	22.98
1444	NYSE	CCS	Fri, Feb 8, 2019	22.00	22.98	21.65	22.93
1443	NYSE	CCS	Thu, Feb 7, 2019	23.58	24.00	23.33	23.90
1442	NYSE	CCS	Wed, Feb 6, 2019	23.94	24.65	23.47	23.69
1441	NYSE	CCS	Tue, Feb 5, 2019	23.35	24.00	23.35	23.90
1440	NYSE	CCS	Mon, Feb 4, 2019	23.35	24.00	23.21	23.41
1439	NYSE	CCS	Fri, Feb 1, 2019	23.49	24.07	23.42	23.57
1438	NYSE	CCS	Thu, Jan 31, 2019	22.53	23.53	22.28	23.46
1437	NYSE	CCS	Wed, Jan 30, 2019	22.57	22.57	21.65	22.42
1436	NYSE	CCS	Tue, Jan 29, 2019	21.59	22.31	21.01	22.25
1435	NYSE	CCS	Mon, Jan 28, 2019	21.41	21.97	21.19	21.78
1434	NYSE	CCS	Fri, Jan 25, 2019	21.44	22.15	21.29	21.62
1433	NYSE	CCS	Thu, Jan 24, 2019	20.60	21.33	20.60	21.24
1432	NYSE	CCS	Wed, Jan 23, 2019	20.64	20.81	20.25	20.57
1431	NYSE	CCS	Tue, Jan 22, 2019	20.75	20.83	20.15	20.54
1430	NYSE	CCS	Fri, Jan 18, 2019	21.38	21.38	20.81	20.88
1429	NYSE	CCS	Thu, Jan 17, 2019	21.44	21.71	21.16	21.25
1428	NYSE	CCS	Wed, Jan 16, 2019	21.53	21.70	21.17	21.43
1427	NYSE	CCS	Tue, Jan 15, 2019	21.68	21.81	21.19	21.50
1426	NYSE	CCS	Mon, Jan 14, 2019	21.69	21.91	21.44	21.64
1425	NYSE	CCS	Fri, Jan 11, 2019	21.73	22.12	21.58	21.87
1424	NYSE	CCS	Thu, Jan 10, 2019	21.82	22.00	21.25	21.79
1423	NYSE	CCS	Wed, Jan 9, 2019	20.93	22.11	20.65	21.88
1422	NYSE	CCS	Tue, Jan 8, 2019	20.31	20.98	20.00	20.97
1421	NYSE	CCS	Mon, Jan 7, 2019	19.25	20.22	19.08	20.13
1420	NYSE	CCS	Fri, Jan 4, 2019	18.18	19.18	18.00	19.14
1419	NYSE	CCS	Thu, Jan 3, 2019	17.80	18.22	17.45	17.96
1418	NYSE	CCS	Wed, Jan 2, 2019	16.97	18.22	16.91	17.94
1417	NYSE	CCS	Mon, Dec 31, 2018	17.41	17.56	16.90	17.26
1416	NYSE	CCS	Fri, Dec 28, 2018	17.12	17.64	16.89	17.33
1415	NYSE	CCS	Thu, Dec 27, 2018	17.12	17.42	16.71	17.10
1414	NYSE	CCS	Wed, Dec 26, 2018	16.76	17.46	16.53	17.43
1413	NYSE	CCS	Mon, Dec 24, 2018	16.66	17.00	16.35	16.67
1412	NYSE	CCS	Fri, Dec 21, 2018	17.30	17.44	16.60	16.77
1411	NYSE	CCS	Thu, Dec 20, 2018	17.89	18.14	17.13	17.28
1410	NYSE	CCS	Wed, Dec 19, 2018	18.15	18.81	17.96	18.01
1409	NYSE	CCS	Tue, Dec 18, 2018	17.95	18.40	17.91	18.14
1408	NYSE	CCS	Mon, Dec 17, 2018	18.26	18.43	17.66	17.80
1407	NYSE	CCS	Fri, Dec 14, 2018	18.59	18.99	18.28	18.39
1406	NYSE	CCS	Thu, Dec 13, 2018	18.96	19.37	18.79	18.80
1405	NYSE	CCS	Wed, Dec 12, 2018	19.10	19.42	18.93	18.97
1404	NYSE	CCS	Tue, Dec 11, 2018	19.05	19.27	18.59	18.85
1403	NYSE	CCS	Mon, Dec 10, 2018	19.76	19.76	18.78	18.83
1402	NYSE	CCS	Fri, Dec 7, 2018	19.90	20.82	19.74	19.75
1401	NYSE	CCS	Thu, Dec 6, 2018	19.09	20.01	18.98	19.83
1400	NYSE	CCS	Tue, Dec 4, 2018	20.33	20.33	19.34	19.43
1399	NYSE	CCS	Mon, Dec 3, 2018	20.85	20.85	19.86	20.57
1398	NYSE	CCS	Fri, Nov 30, 2018	20.55	20.60	20.33	20.57
1397	NYSE	CCS	Thu, Nov 29, 2018	20.58	20.90	20.52	20.56
1396	NYSE	CCS	Wed, Nov 28, 2018	20.26	20.68	19.29	20.66
1395	NYSE	CCS	Tue, Nov 27, 2018	20.15	20.52	20.11	20.23
1394	NYSE	CCS	Mon, Nov 26, 2018	20.92	20.94	20.21	20.34
1393	NYSE	CCS	Fri, Nov 23, 2018	20.20	21.03	20.20	20.73
1392	NYSE	CCS	Wed, Nov 21, 2018	19.80	20.37	19.75	20.33
1391	NYSE	CCS	Tue, Nov 20, 2018	19.84	20.53	19.64	19.66
1390	NYSE	CCS	Mon, Nov 19, 2018	20.20	20.49	19.81	20.14
1389	NYSE	CCS	Fri, Nov 16, 2018	19.58	20.24	19.51	20.18
1388	NYSE	CCS	Thu, Nov 15, 2018	20.03	20.40	19.20	19.81
1387	NYSE	CCS	Wed, Nov 14, 2018	20.48	21.05	20.08	20.40
1386	NYSE	CCS	Tue, Nov 13, 2018	20.26	20.92	20.26	20.26
1385	NYSE	CCS	Mon, Nov 12, 2018	20.52	20.72	19.96	20.17
1384	NYSE	CCS	Fri, Nov 9, 2018	21.01	21.41	20.62	20.62
1383	NYSE	CCS	Thu, Nov 8, 2018	21.74	21.75	20.10	21.13
1382	NYSE	CCS	Wed, Nov 7, 2018	21.30	23.45	21.15	22.14
1381	NYSE	CCS	Tue, Nov 6, 2018	21.79	22.06	21.36	21.52
1380	NYSE	CCS	Mon, Nov 5, 2018	21.33	21.89	21.15	21.77
1379	NYSE	CCS	Fri, Nov 2, 2018	21.73	21.84	20.83	21.34
1378	NYSE	CCS	Thu, Nov 1, 2018	21.25	21.96	20.97	21.68
1377	NYSE	CCS	Wed, Oct 31, 2018	21.63	21.63	20.61	21.22
1376	NYSE	CCS	Tue, Oct 30, 2018	20.53	21.33	20.21	21.31
1375	NYSE	CCS	Mon, Oct 29, 2018	22.10	22.39	20.42	20.64
1374	NYSE	CCS	Fri, Oct 26, 2018	21.37	23.02	21.31	22.28
1373	NYSE	CCS	Thu, Oct 25, 2018	20.86	21.93	20.80	21.75
1372	NYSE	CCS	Wed, Oct 24, 2018	21.27	21.73	20.58	20.66
1371	NYSE	CCS	Tue, Oct 23, 2018	20.41	21.75	20.41	21.26
1370	NYSE	CCS	Mon, Oct 22, 2018	21.46	21.50	20.70	20.75
1369	NYSE	CCS	Fri, Oct 19, 2018	22.45	22.49	21.39	21.48
1368	NYSE	CCS	Thu, Oct 18, 2018	22.98	23.39	22.23	22.41
1367	NYSE	CCS	Wed, Oct 17, 2018	23.66	23.66	22.88	23.23
1366	NYSE	CCS	Tue, Oct 16, 2018	23.48	24.22	23.16	23.90
1365	NYSE	CCS	Mon, Oct 15, 2018	23.39	23.93	23.17	23.30
1364	NYSE	CCS	Fri, Oct 12, 2018	23.92	23.92	22.88	23.45
1363	NYSE	CCS	Thu, Oct 11, 2018	23.48	23.99	23.17	23.54
1362	NYSE	CCS	Wed, Oct 10, 2018	24.38	24.50	23.59	23.62
1361	NYSE	CCS	Tue, Oct 9, 2018	25.00	25.14	24.43	24.53
1360	NYSE	CCS	Mon, Oct 8, 2018	24.80	25.22	24.50	25.04
1359	NYSE	CCS	Fri, Oct 5, 2018	24.91	25.20	24.22	24.92
1358	NYSE	CCS	Thu, Oct 4, 2018	25.74	25.74	24.63	24.95
1357	NYSE	CCS	Wed, Oct 3, 2018	26.23	26.26	25.59	25.90
1356	NYSE	CCS	Tue, Oct 2, 2018	26.02	26.25	25.81	26.18
1355	NYSE	CCS	Mon, Oct 1, 2018	26.36	26.50	25.80	25.99
1354	NYSE	CCS	Fri, Sep 28, 2018	25.90	26.65	25.90	26.25
1353	NYSE	CCS	Thu, Sep 27, 2018	26.40	26.50	25.80	26.10
1352	NYSE	CCS	Wed, Sep 26, 2018	26.80	26.80	26.25	26.45
1351	NYSE	CCS	Tue, Sep 25, 2018	27.10	27.10	26.50	26.65
1350	NYSE	CCS	Mon, Sep 24, 2018	27.15	27.20	26.28	26.95
1349	NYSE	CCS	Fri, Sep 21, 2018	27.15	27.45	26.51	27.40
1348	NYSE	CCS	Thu, Sep 20, 2018	28.75	28.75	28.06	28.25
1347	NYSE	CCS	Wed, Sep 19, 2018	28.85	29.10	28.45	28.70
1346	NYSE	CCS	Tue, Sep 18, 2018	28.90	29.83	28.85	28.90
1345	NYSE	CCS	Mon, Sep 17, 2018	29.05	29.45	28.80	28.95
1344	NYSE	CCS	Fri, Sep 14, 2018	28.85	29.55	28.50	29.15
1343	NYSE	CCS	Thu, Sep 13, 2018	28.80	28.80	28.15	28.70
1342	NYSE	CCS	Wed, Sep 12, 2018	28.70	29.10	28.35	28.75
1341	NYSE	CCS	Tue, Sep 11, 2018	27.95	28.95	27.90	28.70
1340	NYSE	CCS	Mon, Sep 10, 2018	28.00	28.20	27.50	27.95
1339	NYSE	CCS	Fri, Sep 7, 2018	28.55	28.70	27.95	28.05
1338	NYSE	CCS	Thu, Sep 6, 2018	29.00	29.35	28.75	28.75
1337	NYSE	CCS	Wed, Sep 5, 2018	29.65	29.65	28.80	28.95
1336	NYSE	CCS	Tue, Sep 4, 2018	29.40	29.95	29.10	29.65
1335	NYSE	CCS	Fri, Aug 31, 2018	28.75	29.30	28.75	29.25
1334	NYSE	CCS	Thu, Aug 30, 2018	29.25	29.50	28.60	28.90
1333	NYSE	CCS	Wed, Aug 29, 2018	29.40	29.45	28.40	29.35
1332	NYSE	CCS	Tue, Aug 28, 2018	29.65	29.70	29.00	29.30
1331	NYSE	CCS	Mon, Aug 27, 2018	29.40	29.80	29.15	29.60
1330	NYSE	CCS	Fri, Aug 24, 2018	29.10	29.60	29.05	29.25
1329	NYSE	CCS	Thu, Aug 23, 2018	29.30	29.30	28.95	29.10
1328	NYSE	CCS	Wed, Aug 22, 2018	29.85	30.00	29.05	29.30
1327	NYSE	CCS	Tue, Aug 21, 2018	29.75	30.70	29.70	30.00
1326	NYSE	CCS	Mon, Aug 20, 2018	29.25	29.55	28.90	29.25
1325	NYSE	CCS	Fri, Aug 17, 2018	29.10	29.30	28.95	29.15
1324	NYSE	CCS	Thu, Aug 16, 2018	29.45	29.65	28.85	29.25
1323	NYSE	CCS	Wed, Aug 15, 2018	29.45	29.80	29.10	29.35
1322	NYSE	CCS	Tue, Aug 14, 2018	29.55	30.10	29.40	29.55
1321	NYSE	CCS	Mon, Aug 13, 2018	30.65	30.65	29.30	29.45
1320	NYSE	CCS	Fri, Aug 10, 2018	30.90	31.33	30.55	30.80
1319	NYSE	CCS	Thu, Aug 9, 2018	30.35	31.35	30.30	31.10
1318	NYSE	CCS	Wed, Aug 8, 2018	29.40	30.45	29.15	30.35
1317	NYSE	CCS	Tue, Aug 7, 2018	29.50	30.15	29.15	29.30
1316	NYSE	CCS	Mon, Aug 6, 2018	30.40	30.40	28.90	29.50
1315	NYSE	CCS	Fri, Aug 3, 2018	32.65	32.95	29.65	30.60
1314	NYSE	CCS	Thu, Aug 2, 2018	30.60	31.80	30.45	31.15
1313	NYSE	CCS	Wed, Aug 1, 2018	30.50	31.28	30.20	30.90
1312	NYSE	CCS	Tue, Jul 31, 2018	29.80	30.70	29.60	30.50
1311	NYSE	CCS	Mon, Jul 30, 2018	29.95	30.20	29.40	29.65
1310	NYSE	CCS	Fri, Jul 27, 2018	31.40	31.55	29.80	29.95
1309	NYSE	CCS	Thu, Jul 26, 2018	31.20	31.58	30.50	31.45
1308	NYSE	CCS	Wed, Jul 25, 2018	32.00	32.00	30.25	31.10
1307	NYSE	CCS	Tue, Jul 24, 2018	32.55	32.75	31.80	31.95
1306	NYSE	CCS	Mon, Jul 23, 2018	32.95	33.20	32.35	32.40
1305	NYSE	CCS	Fri, Jul 20, 2018	33.60	33.75	32.90	33.00
1304	NYSE	CCS	Thu, Jul 19, 2018	33.25	33.80	33.15	33.55
1303	NYSE	CCS	Wed, Jul 18, 2018	32.95	33.70	32.75	33.30
1302	NYSE	CCS	Tue, Jul 17, 2018	32.40	33.30	32.40	33.20
1301	NYSE	CCS	Mon, Jul 16, 2018	32.00	32.60	31.85	32.45
1300	NYSE	CCS	Fri, Jul 13, 2018	32.15	32.25	31.75	31.90
1299	NYSE	CCS	Thu, Jul 12, 2018	32.00	32.20	31.35	31.95
1298	NYSE	CCS	Wed, Jul 11, 2018	31.70	32.25	31.70	31.75
1297	NYSE	CCS	Tue, Jul 10, 2018	32.10	32.45	31.65	31.90
1296	NYSE	CCS	Mon, Jul 9, 2018	32.20	32.45	31.80	32.05
1295	NYSE	CCS	Fri, Jul 6, 2018	32.15	32.55	31.70	32.00
1294	NYSE	CCS	Thu, Jul 5, 2018	31.65	31.95	31.05	31.85
1293	NYSE	CCS	Tue, Jul 3, 2018	31.45	31.75	31.30	31.45
1292	NYSE	CCS	Mon, Jul 2, 2018	31.35	31.80	30.95	31.35
1291	NYSE	CCS	Fri, Jun 29, 2018	31.45	31.90	31.45	31.55
1290	NYSE	CCS	Thu, Jun 28, 2018	30.90	31.35	30.70	31.15
1289	NYSE	CCS	Wed, Jun 27, 2018	31.80	31.80	30.55	31.05
1288	NYSE	CCS	Tue, Jun 26, 2018	31.55	31.95	31.25	31.65
1287	NYSE	CCS	Mon, Jun 25, 2018	31.30	31.35	30.45	30.90
1286	NYSE	CCS	Fri, Jun 22, 2018	31.75	31.80	30.25	31.30
1285	NYSE	CCS	Thu, Jun 21, 2018	31.80	32.10	31.15	31.55
1284	NYSE	CCS	Wed, Jun 20, 2018	32.50	32.75	31.60	31.90
1283	NYSE	CCS	Tue, Jun 19, 2018	33.20	33.60	32.45	32.50
1282	NYSE	CCS	Mon, Jun 18, 2018	33.85	34.10	32.90	33.35
1281	NYSE	CCS	Fri, Jun 15, 2018	33.45	35.50	33.30	34.20
1280	NYSE	CCS	Thu, Jun 14, 2018	30.90	33.93	30.35	33.70
1279	NYSE	CCS	Wed, Jun 13, 2018	31.65	31.70	30.55	30.80
1278	NYSE	CCS	Tue, Jun 12, 2018	31.10	31.90	31.00	31.80
1277	NYSE	CCS	Mon, Jun 11, 2018	31.65	31.85	31.00	31.05
1276	NYSE	CCS	Fri, Jun 8, 2018	29.90	31.75	29.85	31.55
1275	NYSE	CCS	Thu, Jun 7, 2018	29.90	30.10	29.40	29.95
1274	NYSE	CCS	Wed, Jun 6, 2018	29.60	29.95	29.15	29.80
1273	NYSE	CCS	Tue, Jun 5, 2018	29.65	29.80	29.30	29.60
1272	NYSE	CCS	Mon, Jun 4, 2018	29.95	30.15	29.60	29.80
1271	NYSE	CCS	Fri, Jun 1, 2018	30.25	30.30	29.65	29.80
1270	NYSE	CCS	Thu, May 31, 2018	30.20	30.28	29.70	30.10
1269	NYSE	CCS	Wed, May 30, 2018	31.05	31.35	30.15	30.25
1268	NYSE	CCS	Tue, May 29, 2018	30.40	31.25	30.40	30.85
1267	NYSE	CCS	Fri, May 25, 2018	30.45	31.20	30.40	30.65
1266	NYSE	CCS	Thu, May 24, 2018	30.75	31.05	30.40	30.50
1265	NYSE	CCS	Wed, May 23, 2018	30.35	30.98	30.20	30.70
1264	NYSE	CCS	Tue, May 22, 2018	31.05	31.08	30.20	30.40
1263	NYSE	CCS	Mon, May 21, 2018	31.10	31.40	30.60	31.10
1262	NYSE	CCS	Fri, May 18, 2018	30.40	30.95	30.15	30.85
1261	NYSE	CCS	Thu, May 17, 2018	29.90	30.40	29.90	30.30
1260	NYSE	CCS	Wed, May 16, 2018	29.25	30.25	29.15	30.00
1259	NYSE	CCS	Tue, May 15, 2018	30.35	30.35	29.00	29.35
1258	NYSE	CCS	Mon, May 14, 2018	30.70	30.85	30.20	30.40
1257	NYSE	CCS	Fri, May 11, 2018	30.25	30.85	30.25	30.70
1256	NYSE	CCS	Thu, May 10, 2018	30.55	31.20	30.15	30.25
1255	NYSE	CCS	Wed, May 9, 2018	33.20	33.50	30.40	30.55
1254	NYSE	CCS	Tue, May 8, 2018	30.75	31.95	30.75	31.95
1253	NYSE	CCS	Mon, May 7, 2018	30.45	30.85	30.15	30.75
1252	NYSE	CCS	Fri, May 4, 2018	29.55	30.40	29.25	30.25
1251	NYSE	CCS	Thu, May 3, 2018	29.85	30.35	29.60	29.60
1250	NYSE	CCS	Wed, May 2, 2018	31.15	31.15	29.90	30.00
1249	NYSE	CCS	Tue, May 1, 2018	30.65	31.35	30.45	31.15
1248	NYSE	CCS	Mon, Apr 30, 2018	31.10	31.20	30.70	30.75
1247	NYSE	CCS	Fri, Apr 27, 2018	30.90	31.40	30.60	31.05
1246	NYSE	CCS	Thu, Apr 26, 2018	30.10	31.01	29.90	30.90
1245	NYSE	CCS	Wed, Apr 25, 2018	29.65	29.95	29.15	29.75
1244	NYSE	CCS	Tue, Apr 24, 2018	29.45	30.40	29.40	29.60
1243	NYSE	CCS	Mon, Apr 23, 2018	29.25	29.55	28.81	29.25
1242	NYSE	CCS	Fri, Apr 20, 2018	30.05	30.41	29.03	29.30
1241	NYSE	CCS	Thu, Apr 19, 2018	30.90	30.90	29.15	30.15
1240	NYSE	CCS	Wed, Apr 18, 2018	30.60	31.20	30.55	30.95
1239	NYSE	CCS	Tue, Apr 17, 2018	30.15	30.50	30.05	30.50
1238	NYSE	CCS	Mon, Apr 16, 2018	29.65	30.00	29.20	29.90
1237	NYSE	CCS	Fri, Apr 13, 2018	29.70	29.70	29.20	29.35
1236	NYSE	CCS	Thu, Apr 12, 2018	29.75	29.75	29.20	29.50
1235	NYSE	CCS	Wed, Apr 11, 2018	29.40	30.30	29.30	29.70
1234	NYSE	CCS	Tue, Apr 10, 2018	30.55	30.55	29.50	29.65
1233	NYSE	CCS	Mon, Apr 9, 2018	31.45	31.45	29.95	30.05
1232	NYSE	CCS	Fri, Apr 6, 2018	32.05	32.50	30.65	31.15
1231	NYSE	CCS	Thu, Apr 5, 2018	32.00	32.65	31.90	32.40
1230	NYSE	CCS	Wed, Apr 4, 2018	29.45	31.85	29.45	31.75
1229	NYSE	CCS	Tue, Apr 3, 2018	29.20	30.00	28.90	29.85
1228	NYSE	CCS	Mon, Apr 2, 2018	29.80	29.90	28.36	29.05
1227	NYSE	CCS	Thu, Mar 29, 2018	29.60	30.15	29.20	29.95
1226	NYSE	CCS	Wed, Mar 28, 2018	29.90	30.15	29.15	29.50
1225	NYSE	CCS	Tue, Mar 27, 2018	30.75	30.75	29.70	29.90
1224	NYSE	CCS	Mon, Mar 26, 2018	30.75	30.85	30.05	30.60
1223	NYSE	CCS	Fri, Mar 23, 2018	30.50	30.90	30.15	30.15
1222	NYSE	CCS	Thu, Mar 22, 2018	30.50	31.35	30.25	30.25
1221	NYSE	CCS	Wed, Mar 21, 2018	30.30	31.35	30.10	30.90
1220	NYSE	CCS	Tue, Mar 20, 2018	30.55	30.65	30.15	30.20
1219	NYSE	CCS	Mon, Mar 19, 2018	30.25	30.50	29.80	30.45
1218	NYSE	CCS	Fri, Mar 16, 2018	30.25	30.60	30.05	30.40
1217	NYSE	CCS	Thu, Mar 15, 2018	30.90	31.00	30.10	30.20
1216	NYSE	CCS	Wed, Mar 14, 2018	31.60	31.60	30.69	30.80
1215	NYSE	CCS	Tue, Mar 13, 2018	31.30	31.85	31.10	31.35
1214	NYSE	CCS	Mon, Mar 12, 2018	30.90	31.50	30.65	31.05
1213	NYSE	CCS	Fri, Mar 9, 2018	30.45	30.90	29.95	30.75
1212	NYSE	CCS	Thu, Mar 8, 2018	30.90	30.90	29.95	30.20
1211	NYSE	CCS	Wed, Mar 7, 2018	30.10	30.95	30.00	30.80
1210	NYSE	CCS	Tue, Mar 6, 2018	30.45	30.45	29.80	30.30
1209	NYSE	CCS	Mon, Mar 5, 2018	30.15	30.85	29.90	30.40
1208	NYSE	CCS	Fri, Mar 2, 2018	29.55	30.50	29.10	30.35
1207	NYSE	CCS	Thu, Mar 1, 2018	29.85	30.25	29.40	29.80
1206	NYSE	CCS	Wed, Feb 28, 2018	31.15	31.20	29.70	29.75
1205	NYSE	CCS	Tue, Feb 27, 2018	31.95	32.45	31.10	31.15
1204	NYSE	CCS	Mon, Feb 26, 2018	31.40	32.05	30.95	31.80
1203	NYSE	CCS	Fri, Feb 23, 2018	32.30	32.30	31.15	31.30
1202	NYSE	CCS	Thu, Feb 22, 2018	32.20	32.40	31.90	32.00
1201	NYSE	CCS	Wed, Feb 21, 2018	32.35	32.75	31.95	31.95
1200	NYSE	CCS	Tue, Feb 20, 2018	32.25	32.55	32.00	32.20
1199	NYSE	CCS	Fri, Feb 16, 2018	31.80	32.70	31.80	32.50
1198	NYSE	CCS	Thu, Feb 15, 2018	32.00	32.15	31.00	31.90
1197	NYSE	CCS	Wed, Feb 14, 2018	32.00	33.45	30.95	31.40
1196	NYSE	CCS	Tue, Feb 13, 2018	28.95	29.80	28.85	29.30
1195	NYSE	CCS	Mon, Feb 12, 2018	28.85	29.30	28.35	28.95
1194	NYSE	CCS	Fri, Feb 9, 2018	29.15	29.15	27.65	28.60
1193	NYSE	CCS	Thu, Feb 8, 2018	30.55	30.75	28.65	28.65
1192	NYSE	CCS	Wed, Feb 7, 2018	30.95	31.50	30.45	30.50
1191	NYSE	CCS	Tue, Feb 6, 2018	29.35	31.05	28.75	30.95
1190	NYSE	CCS	Mon, Feb 5, 2018	30.85	31.10	29.60	29.90
1189	NYSE	CCS	Fri, Feb 2, 2018	31.75	31.80	31.10	31.20
1188	NYSE	CCS	Thu, Feb 1, 2018	31.55	32.25	30.70	32.00
1187	NYSE	CCS	Wed, Jan 31, 2018	32.10	32.65	31.50	31.60
1186	NYSE	CCS	Tue, Jan 30, 2018	31.70	32.20	31.30	31.85
1185	NYSE	CCS	Mon, Jan 29, 2018	33.15	33.35	31.90	32.00
1184	NYSE	CCS	Fri, Jan 26, 2018	33.70	33.70	32.85	33.35
1183	NYSE	CCS	Thu, Jan 25, 2018	34.55	34.55	33.45	33.65
1182	NYSE	CCS	Wed, Jan 24, 2018	34.80	35.05	34.35	34.40
1181	NYSE	CCS	Tue, Jan 23, 2018	34.40	34.90	34.15	34.70
1180	NYSE	CCS	Mon, Jan 22, 2018	34.55	34.65	34.20	34.40
1179	NYSE	CCS	Fri, Jan 19, 2018	34.30	35.05	34.25	34.90
1178	NYSE	CCS	Thu, Jan 18, 2018	34.80	34.80	34.20	34.30
1177	NYSE	CCS	Wed, Jan 17, 2018	34.05	34.80	34.05	34.80
1176	NYSE	CCS	Tue, Jan 16, 2018	35.30	35.60	33.85	33.85
1175	NYSE	CCS	Fri, Jan 12, 2018	35.10	35.20	34.60	34.90
1174	NYSE	CCS	Thu, Jan 11, 2018	34.50	35.15	34.50	34.90
1173	NYSE	CCS	Wed, Jan 10, 2018	35.15	35.21	34.20	34.25
1172	NYSE	CCS	Tue, Jan 9, 2018	35.55	35.80	34.70	35.10
1171	NYSE	CCS	Mon, Jan 8, 2018	35.20	36.00	34.65	35.50
1170	NYSE	CCS	Fri, Jan 5, 2018	34.30	34.60	33.90	34.45
1169	NYSE	CCS	Thu, Jan 4, 2018	33.80	34.55	33.38	34.05
1168	NYSE	CCS	Wed, Jan 3, 2018	31.90	33.70	31.75	33.65
1167	NYSE	CCS	Tue, Jan 2, 2018	31.50	31.93	31.05	31.90
1166	NYSE	CCS	Fri, Dec 29, 2017	31.45	31.45	30.90	31.10
1165	NYSE	CCS	Thu, Dec 28, 2017	30.85	31.20	30.60	31.10
1164	NYSE	CCS	Wed, Dec 27, 2017	30.80	31.00	30.65	30.80
1163	NYSE	CCS	Tue, Dec 26, 2017	30.25	30.88	30.25	30.85
1162	NYSE	CCS	Fri, Dec 22, 2017	30.15	30.50	30.05	30.15
1161	NYSE	CCS	Thu, Dec 21, 2017	30.15	30.60	30.15	30.20
1160	NYSE	CCS	Wed, Dec 20, 2017	29.95	30.15	29.60	30.05
1159	NYSE	CCS	Tue, Dec 19, 2017	30.00	30.05	29.40	29.75
1158	NYSE	CCS	Mon, Dec 18, 2017	29.65	30.60	29.60	29.95
1157	NYSE	CCS	Fri, Dec 15, 2017	29.55	30.15	29.20	29.55
1156	NYSE	CCS	Thu, Dec 14, 2017	29.65	30.05	29.35	29.55
1155	NYSE	CCS	Wed, Dec 13, 2017	29.50	30.15	29.15	29.65
1154	NYSE	CCS	Tue, Dec 12, 2017	30.10	30.30	29.50	29.50
1153	NYSE	CCS	Mon, Dec 11, 2017	30.00	30.35	29.75	30.00
1152	NYSE	CCS	Fri, Dec 8, 2017	29.80	30.03	29.65	29.85
1151	NYSE	CCS	Thu, Dec 7, 2017	29.80	30.25	29.50	29.85
1150	NYSE	CCS	Wed, Dec 6, 2017	30.10	30.50	29.65	29.85
1149	NYSE	CCS	Tue, Dec 5, 2017	30.50	30.65	29.80	30.25
1148	NYSE	CCS	Mon, Dec 4, 2017	31.10	31.55	30.45	30.50
1147	NYSE	CCS	Fri, Dec 1, 2017	31.30	31.50	29.60	30.65
1146	NYSE	CCS	Thu, Nov 30, 2017	31.50	31.65	30.85	31.35
1145	NYSE	CCS	Wed, Nov 29, 2017	30.70	31.90	30.65	31.25
1144	NYSE	CCS	Tue, Nov 28, 2017	30.30	30.95	30.30	30.65
1143	NYSE	CCS	Mon, Nov 27, 2017	30.55	30.63	30.10	30.20
1142	NYSE	CCS	Fri, Nov 24, 2017	30.05	30.60	29.85	30.50
1141	NYSE	CCS	Wed, Nov 22, 2017	29.75	30.30	29.65	30.05
1140	NYSE	CCS	Tue, Nov 21, 2017	29.45	30.05	29.10	29.70
1139	NYSE	CCS	Mon, Nov 20, 2017	29.50	29.65	29.05	29.40
1138	NYSE	CCS	Fri, Nov 17, 2017	28.65	29.40	28.55	29.35
1137	NYSE	CCS	Thu, Nov 16, 2017	29.35	29.60	28.65	28.70
1136	NYSE	CCS	Wed, Nov 15, 2017	29.70	29.70	28.88	29.25
1135	NYSE	CCS	Tue, Nov 14, 2017	28.35	29.85	28.35	29.80
1134	NYSE	CCS	Mon, Nov 13, 2017	28.40	28.50	28.05	28.40
1133	NYSE	CCS	Fri, Nov 10, 2017	28.30	28.75	28.25	28.50
1132	NYSE	CCS	Thu, Nov 9, 2017	28.60	28.73	28.15	28.45
1131	NYSE	CCS	Wed, Nov 8, 2017	28.55	29.10	27.90	28.80
1130	NYSE	CCS	Tue, Nov 7, 2017	29.70	29.70	28.15	28.55
1129	NYSE	CCS	Mon, Nov 6, 2017	29.25	29.75	29.20	29.60
1128	NYSE	CCS	Fri, Nov 3, 2017	28.30	30.16	27.98	29.45
1127	NYSE	CCS	Thu, Nov 2, 2017	29.20	29.20	27.55	27.70
1126	NYSE	CCS	Wed, Nov 1, 2017	28.85	29.10	28.25	29.00
1125	NYSE	CCS	Tue, Oct 31, 2017	27.90	28.55	27.75	28.55
1124	NYSE	CCS	Mon, Oct 30, 2017	27.45	28.05	27.45	27.85
1123	NYSE	CCS	Fri, Oct 27, 2017	27.10	27.65	26.85	27.35
1122	NYSE	CCS	Thu, Oct 26, 2017	27.15	27.55	26.95	27.05
1121	NYSE	CCS	Wed, Oct 25, 2017	27.20	27.55	26.60	27.00
1120	NYSE	CCS	Tue, Oct 24, 2017	26.85	27.30	26.80	27.10
1119	NYSE	CCS	Mon, Oct 23, 2017	26.70	26.95	26.50	26.75
1118	NYSE	CCS	Fri, Oct 20, 2017	26.80	26.90	26.45	26.70
1117	NYSE	CCS	Thu, Oct 19, 2017	26.30	26.70	26.10	26.55
1116	NYSE	CCS	Wed, Oct 18, 2017	26.15	26.60	25.80	26.40
1115	NYSE	CCS	Tue, Oct 17, 2017	25.80	26.00	25.50	25.90
1114	NYSE	CCS	Mon, Oct 16, 2017	25.85	26.00	25.55	25.85
1113	NYSE	CCS	Fri, Oct 13, 2017	25.55	25.85	25.40	25.65
1112	NYSE	CCS	Thu, Oct 12, 2017	25.40	25.80	25.25	25.50
1111	NYSE	CCS	Wed, Oct 11, 2017	25.55	25.63	25.20	25.40
1110	NYSE	CCS	Tue, Oct 10, 2017	25.40	25.60	25.25	25.50
1109	NYSE	CCS	Mon, Oct 9, 2017	25.60	25.65	25.08	25.20
1108	NYSE	CCS	Fri, Oct 6, 2017	25.55	25.73	25.45	25.60
1107	NYSE	CCS	Thu, Oct 5, 2017	25.35	25.55	25.15	25.50
1106	NYSE	CCS	Wed, Oct 4, 2017	25.25	25.70	25.00	25.20
1105	NYSE	CCS	Tue, Oct 3, 2017	25.65	25.95	25.05	25.25
1104	NYSE	CCS	Mon, Oct 2, 2017	24.80	25.40	24.78	25.40
1103	NYSE	CCS	Fri, Sep 29, 2017	24.90	25.00	24.65	24.70
1102	NYSE	CCS	Thu, Sep 28, 2017	24.70	24.95	24.45	24.75
1101	NYSE	CCS	Wed, Sep 27, 2017	24.70	24.95	24.40	24.65
1100	NYSE	CCS	Tue, Sep 26, 2017	24.45	25.10	24.45	24.60
1099	NYSE	CCS	Mon, Sep 25, 2017	24.45	24.50	24.00	24.35
1098	NYSE	CCS	Fri, Sep 22, 2017	24.05	24.65	24.05	24.40
1097	NYSE	CCS	Thu, Sep 21, 2017	23.95	24.15	23.90	24.05
1096	NYSE	CCS	Wed, Sep 20, 2017	24.20	24.30	23.85	23.95
1095	NYSE	CCS	Tue, Sep 19, 2017	24.00	24.25	23.90	24.20
1094	NYSE	CCS	Mon, Sep 18, 2017	24.10	24.25	23.85	24.00
1093	NYSE	CCS	Fri, Sep 15, 2017	24.25	24.30	23.60	24.00
1092	NYSE	CCS	Thu, Sep 14, 2017	24.55	24.80	24.03	24.20
1091	NYSE	CCS	Wed, Sep 13, 2017	23.60	23.85	23.30	23.80
1090	NYSE	CCS	Tue, Sep 12, 2017	23.35	23.68	23.35	23.55
1089	NYSE	CCS	Mon, Sep 11, 2017	23.00	23.60	22.80	23.35
1088	NYSE	CCS	Fri, Sep 8, 2017	22.50	22.90	22.50	22.80
1087	NYSE	CCS	Thu, Sep 7, 2017	22.20	22.85	22.10	22.60
1086	NYSE	CCS	Wed, Sep 6, 2017	22.20	22.55	22.00	22.20
1085	NYSE	CCS	Tue, Sep 5, 2017	22.50	22.60	21.95	22.15
1084	NYSE	CCS	Fri, Sep 1, 2017	22.60	22.95	22.35	22.45
1083	NYSE	CCS	Thu, Aug 31, 2017	22.00	22.80	22.00	22.55
1082	NYSE	CCS	Wed, Aug 30, 2017	22.40	22.55	21.90	21.95
1081	NYSE	CCS	Tue, Aug 29, 2017	22.40	22.65	22.28	22.30
1080	NYSE	CCS	Mon, Aug 28, 2017	22.95	22.95	22.30	22.55
1079	NYSE	CCS	Fri, Aug 25, 2017	22.70	23.15	22.55	22.90
1078	NYSE	CCS	Thu, Aug 24, 2017	22.60	22.80	22.48	22.70
1077	NYSE	CCS	Wed, Aug 23, 2017	22.45	22.70	22.35	22.50
1076	NYSE	CCS	Tue, Aug 22, 2017	22.50	22.60	22.05	22.60
1075	NYSE	CCS	Mon, Aug 21, 2017	22.35	22.60	22.20	22.40
1074	NYSE	CCS	Fri, Aug 18, 2017	22.90	22.95	22.25	22.30
1073	NYSE	CCS	Thu, Aug 17, 2017	23.90	24.00	23.05	23.10
1072	NYSE	CCS	Wed, Aug 16, 2017	23.95	24.15	23.65	24.05
1071	NYSE	CCS	Tue, Aug 15, 2017	23.35	24.05	23.15	23.95
1070	NYSE	CCS	Mon, Aug 14, 2017	23.10	23.55	23.00	23.30
1069	NYSE	CCS	Fri, Aug 11, 2017	22.85	23.50	22.43	23.00
1068	NYSE	CCS	Thu, Aug 10, 2017	23.80	23.90	23.05	23.05
1067	NYSE	CCS	Wed, Aug 9, 2017	24.00	24.15	23.55	23.95
1066	NYSE	CCS	Tue, Aug 8, 2017	24.25	24.70	24.00	24.10
1065	NYSE	CCS	Mon, Aug 7, 2017	24.90	25.00	24.10	24.15
1064	NYSE	CCS	Fri, Aug 4, 2017	25.25	26.00	24.30	25.00
1063	NYSE	CCS	Thu, Aug 3, 2017	26.05	26.40	25.80	25.80
1062	NYSE	CCS	Wed, Aug 2, 2017	26.05	26.33	25.75	26.10
1061	NYSE	CCS	Tue, Aug 1, 2017	26.10	26.30	25.75	26.05
1060	NYSE	CCS	Mon, Jul 31, 2017	25.80	25.90	25.70	25.90
1059	NYSE	CCS	Fri, Jul 28, 2017	25.55	25.85	25.45	25.80
1058	NYSE	CCS	Thu, Jul 27, 2017	25.95	26.10	25.55	25.60
1057	NYSE	CCS	Wed, Jul 26, 2017	26.20	26.20	25.40	25.85
1056	NYSE	CCS	Tue, Jul 25, 2017	25.95	26.35	25.75	26.10
1055	NYSE	CCS	Mon, Jul 24, 2017	25.80	26.00	25.70	25.75
1054	NYSE	CCS	Fri, Jul 21, 2017	25.75	26.05	25.60	25.90
1053	NYSE	CCS	Thu, Jul 20, 2017	25.70	25.80	25.45	25.70
1052	NYSE	CCS	Wed, Jul 19, 2017	25.65	26.15	25.65	25.70
1051	NYSE	CCS	Tue, Jul 18, 2017	25.85	25.85	25.25	25.60
1050	NYSE	CCS	Mon, Jul 17, 2017	25.80	26.05	25.70	25.85
1049	NYSE	CCS	Fri, Jul 14, 2017	25.65	25.85	25.65	25.75
1048	NYSE	CCS	Thu, Jul 13, 2017	25.85	25.90	25.40	25.70
1047	NYSE	CCS	Wed, Jul 12, 2017	25.55	25.90	25.20	25.85
1046	NYSE	CCS	Tue, Jul 11, 2017	25.70	25.70	25.05	25.35
1045	NYSE	CCS	Mon, Jul 10, 2017	25.35	25.93	25.25	25.70
1044	NYSE	CCS	Fri, Jul 7, 2017	24.95	25.55	24.86	25.45
1043	NYSE	CCS	Thu, Jul 6, 2017	25.40	25.50	24.45	24.90
1042	NYSE	CCS	Wed, Jul 5, 2017	25.05	25.55	24.75	25.55
1041	NYSE	CCS	Mon, Jul 3, 2017	24.95	25.20	24.80	25.10
1040	NYSE	CCS	Fri, Jun 30, 2017	24.55	24.90	24.45	24.80
1039	NYSE	CCS	Thu, Jun 29, 2017	24.80	24.80	24.23	24.40
1038	NYSE	CCS	Wed, Jun 28, 2017	24.50	24.95	24.25	24.70
1037	NYSE	CCS	Tue, Jun 27, 2017	24.50	24.65	24.30	24.40
1036	NYSE	CCS	Mon, Jun 26, 2017	24.35	24.65	24.35	24.50
1035	NYSE	CCS	Fri, Jun 23, 2017	24.40	24.55	24.20	24.35
1034	NYSE	CCS	Thu, Jun 22, 2017	24.35	24.80	24.25	24.45
1033	NYSE	CCS	Wed, Jun 21, 2017	25.00	25.15	24.45	24.45
1032	NYSE	CCS	Tue, Jun 20, 2017	25.15	25.40	24.95	25.00
1031	NYSE	CCS	Mon, Jun 19, 2017	24.95	25.50	24.90	25.20
1030	NYSE	CCS	Fri, Jun 16, 2017	25.25	25.25	24.75	24.75
1029	NYSE	CCS	Thu, Jun 15, 2017	25.30	25.45	25.00	25.45
1028	NYSE	CCS	Wed, Jun 14, 2017	25.45	25.60	25.25	25.40
1027	NYSE	CCS	Tue, Jun 13, 2017	25.45	25.70	25.25	25.50
1026	NYSE	CCS	Mon, Jun 12, 2017	25.15	25.45	25.00	25.25
1025	NYSE	CCS	Fri, Jun 9, 2017	25.20	25.40	24.85	25.20
1024	NYSE	CCS	Thu, Jun 8, 2017	24.85	25.40	24.50	25.15
1023	NYSE	CCS	Wed, Jun 7, 2017	24.75	25.25	24.55	24.85
1022	NYSE	CCS	Tue, Jun 6, 2017	24.85	25.00	24.40	24.75
1021	NYSE	CCS	Mon, Jun 5, 2017	25.55	25.60	24.95	25.00
1020	NYSE	CCS	Fri, Jun 2, 2017	25.40	25.90	25.40	25.60
1019	NYSE	CCS	Thu, Jun 1, 2017	24.90	25.45	24.48	25.35
1018	NYSE	CCS	Wed, May 31, 2017	25.20	25.35	24.70	24.90
1017	NYSE	CCS	Tue, May 30, 2017	25.15	25.40	24.71	25.25
1016	NYSE	CCS	Fri, May 26, 2017	25.50	25.55	25.20	25.25
1015	NYSE	CCS	Thu, May 25, 2017	25.70	25.90	25.25	25.55
1014	NYSE	CCS	Wed, May 24, 2017	25.70	25.75	25.25	25.60
1013	NYSE	CCS	Tue, May 23, 2017	26.25	26.35	25.60	25.60
1012	NYSE	CCS	Mon, May 22, 2017	26.20	26.45	25.75	26.10
1011	NYSE	CCS	Fri, May 19, 2017	25.75	26.20	25.55	26.15
1010	NYSE	CCS	Thu, May 18, 2017	25.40	26.00	25.25	25.85
1009	NYSE	CCS	Wed, May 17, 2017	26.05	26.20	25.40	25.40
1008	NYSE	CCS	Tue, May 16, 2017	26.20	26.35	25.95	26.25
1007	NYSE	CCS	Mon, May 15, 2017	25.75	26.35	25.70	26.25
1006	NYSE	CCS	Fri, May 12, 2017	25.55	26.00	24.90	25.65
1005	NYSE	CCS	Thu, May 11, 2017	25.95	25.95	25.45	25.60
1004	NYSE	CCS	Wed, May 10, 2017	26.80	26.85	25.75	25.95
1003	NYSE	CCS	Tue, May 9, 2017	27.30	27.50	26.80	26.80
1002	NYSE	CCS	Mon, May 8, 2017	26.50	27.25	26.31	27.20
1001	NYSE	CCS	Fri, May 5, 2017	27.60	27.65	26.25	26.55
1000	NYSE	CCS	Thu, May 4, 2017	26.90	27.05	26.65	26.90
999	NYSE	CCS	Wed, May 3, 2017	27.15	27.25	26.55	26.90
998	NYSE	CCS	Tue, May 2, 2017	27.90	27.92	26.95	27.10
997	NYSE	CCS	Mon, May 1, 2017	27.50	28.05	27.30	27.90
996	NYSE	CCS	Fri, Apr 28, 2017	27.75	27.75	26.95	27.30
995	NYSE	CCS	Thu, Apr 27, 2017	27.70	28.00	27.55	27.70
994	NYSE	CCS	Wed, Apr 26, 2017	26.90	27.70	26.90	27.70
993	NYSE	CCS	Tue, Apr 25, 2017	27.10	27.25	26.66	26.95
992	NYSE	CCS	Mon, Apr 24, 2017	27.30	27.40	26.80	27.05
991	NYSE	CCS	Fri, Apr 21, 2017	26.80	27.05	26.50	26.90
990	NYSE	CCS	Thu, Apr 20, 2017	26.90	27.25	26.40	26.90
989	NYSE	CCS	Wed, Apr 19, 2017	26.95	27.00	26.55	26.80
988	NYSE	CCS	Tue, Apr 18, 2017	25.85	26.90	25.80	26.75
987	NYSE	CCS	Mon, Apr 17, 2017	25.65	26.05	25.50	26.05
986	NYSE	CCS	Thu, Apr 13, 2017	26.45	26.45	25.55	25.55
985	NYSE	CCS	Wed, Apr 12, 2017	26.60	26.62	25.85	26.40
984	NYSE	CCS	Tue, Apr 11, 2017	25.60	27.65	25.05	26.60
983	NYSE	CCS	Mon, Apr 10, 2017	26.30	26.45	25.80	26.10
982	NYSE	CCS	Fri, Apr 7, 2017	25.80	26.25	25.50	26.20
981	NYSE	CCS	Thu, Apr 6, 2017	25.60	25.93	25.15	25.85
980	NYSE	CCS	Wed, Apr 5, 2017	25.45	25.90	25.30	25.55
979	NYSE	CCS	Tue, Apr 4, 2017	25.35	25.45	24.95	25.35
978	NYSE	CCS	Mon, Apr 3, 2017	25.45	25.80	25.25	25.40
977	NYSE	CCS	Fri, Mar 31, 2017	25.35	25.60	25.10	25.40
976	NYSE	CCS	Thu, Mar 30, 2017	25.40	25.50	25.18	25.25
975	NYSE	CCS	Wed, Mar 29, 2017	25.30	25.55	25.10	25.40
974	NYSE	CCS	Tue, Mar 28, 2017	24.70	25.30	24.60	25.30
973	NYSE	CCS	Mon, Mar 27, 2017	24.60	25.00	24.25	24.75
972	NYSE	CCS	Fri, Mar 24, 2017	25.45	25.50	24.75	24.85
971	NYSE	CCS	Thu, Mar 23, 2017	24.60	25.50	24.05	25.35
970	NYSE	CCS	Wed, Mar 22, 2017	24.80	24.90	24.30	24.50
969	NYSE	CCS	Tue, Mar 21, 2017	25.50	25.55	24.85	24.90
968	NYSE	CCS	Mon, Mar 20, 2017	25.45	25.50	25.10	25.40
967	NYSE	CCS	Fri, Mar 17, 2017	25.30	25.50	25.15	25.35
966	NYSE	CCS	Thu, Mar 16, 2017	24.75	25.55	24.65	25.30
965	NYSE	CCS	Wed, Mar 15, 2017	24.50	24.90	24.40	24.65
964	NYSE	CCS	Tue, Mar 14, 2017	24.20	24.60	23.85	24.45
963	NYSE	CCS	Mon, Mar 13, 2017	24.90	25.00	24.20	24.25
962	NYSE	CCS	Fri, Mar 10, 2017	24.50	25.14	24.45	24.85
961	NYSE	CCS	Thu, Mar 9, 2017	24.95	25.20	24.25	24.40
960	NYSE	CCS	Wed, Mar 8, 2017	24.40	24.80	23.94	24.75
959	NYSE	CCS	Tue, Mar 7, 2017	23.65	24.50	23.65	24.15
958	NYSE	CCS	Mon, Mar 6, 2017	23.05	23.60	22.78	23.60
957	NYSE	CCS	Fri, Mar 3, 2017	23.15	23.40	23.10	23.15
956	NYSE	CCS	Thu, Mar 2, 2017	22.60	23.30	22.60	23.10
955	NYSE	CCS	Wed, Mar 1, 2017	23.20	23.20	22.65	22.70
954	NYSE	CCS	Tue, Feb 28, 2017	22.80	22.95	22.65	22.85
953	NYSE	CCS	Mon, Feb 27, 2017	22.85	23.01	22.60	22.80
952	NYSE	CCS	Fri, Feb 24, 2017	22.50	22.85	22.50	22.80
951	NYSE	CCS	Thu, Feb 23, 2017	22.65	22.90	22.35	22.75
950	NYSE	CCS	Wed, Feb 22, 2017	22.85	23.15	22.45	22.65
949	NYSE	CCS	Tue, Feb 21, 2017	23.15	23.15	22.73	22.85
948	NYSE	CCS	Fri, Feb 17, 2017	23.35	23.35	22.80	22.95
947	NYSE	CCS	Thu, Feb 16, 2017	23.25	23.50	23.15	23.35
946	NYSE	CCS	Wed, Feb 15, 2017	23.20	23.75	22.30	23.30
945	NYSE	CCS	Tue, Feb 14, 2017	22.75	23.50	22.50	23.30
944	NYSE	CCS	Mon, Feb 13, 2017	22.95	23.01	22.45	22.55
943	NYSE	CCS	Fri, Feb 10, 2017	22.40	22.95	22.30	22.80
942	NYSE	CCS	Thu, Feb 9, 2017	22.40	22.55	22.30	22.40
941	NYSE	CCS	Wed, Feb 8, 2017	22.25	22.85	22.15	22.40
940	NYSE	CCS	Tue, Feb 7, 2017	22.35	22.65	22.00	22.35
939	NYSE	CCS	Mon, Feb 6, 2017	23.05	23.05	22.50	22.55
938	NYSE	CCS	Fri, Feb 3, 2017	23.00	23.05	22.75	23.05
937	NYSE	CCS	Thu, Feb 2, 2017	22.80	22.95	22.50	22.80
936	NYSE	CCS	Wed, Feb 1, 2017	22.85	23.10	22.50	22.70
935	NYSE	CCS	Tue, Jan 31, 2017	22.80	23.20	22.40	22.75
934	NYSE	CCS	Mon, Jan 30, 2017	23.30	23.55	22.60	22.90
933	NYSE	CCS	Fri, Jan 27, 2017	23.30	23.50	22.91	23.45
932	NYSE	CCS	Thu, Jan 26, 2017	24.05	24.05	23.30	23.45
931	NYSE	CCS	Wed, Jan 25, 2017	23.20	24.08	23.00	23.90
930	NYSE	CCS	Tue, Jan 24, 2017	21.75	23.00	21.57	22.90
929	NYSE	CCS	Mon, Jan 23, 2017	21.00	22.15	21.00	21.65
928	NYSE	CCS	Fri, Jan 20, 2017	20.85	21.20	20.85	21.10
927	NYSE	CCS	Thu, Jan 19, 2017	21.35	21.50	20.75	20.75
926	NYSE	CCS	Wed, Jan 18, 2017	21.00	21.45	20.80	21.35
925	NYSE	CCS	Tue, Jan 17, 2017	21.45	21.45	20.90	20.90
924	NYSE	CCS	Fri, Jan 13, 2017	21.50	21.65	21.30	21.45
923	NYSE	CCS	Thu, Jan 12, 2017	20.90	21.65	20.30	21.40
922	NYSE	CCS	Wed, Jan 11, 2017	21.00	21.05	20.50	21.00
921	NYSE	CCS	Tue, Jan 10, 2017	20.95	21.20	20.60	20.95
920	NYSE	CCS	Mon, Jan 9, 2017	20.95	21.10	20.55	21.00
919	NYSE	CCS	Fri, Jan 6, 2017	21.15	21.30	20.85	20.90
918	NYSE	CCS	Thu, Jan 5, 2017	21.20	21.25	20.85	21.15
917	NYSE	CCS	Wed, Jan 4, 2017	21.40	21.45	21.20	21.30
916	NYSE	CCS	Tue, Jan 3, 2017	21.25	21.45	20.98	21.25
915	NYSE	CCS	Fri, Dec 30, 2016	21.35	21.35	20.80	21.00
914	NYSE	CCS	Thu, Dec 29, 2016	21.50	21.65	21.20	21.30
913	NYSE	CCS	Wed, Dec 28, 2016	20.85	21.45	20.80	21.40
912	NYSE	CCS	Tue, Dec 27, 2016	20.85	21.00	20.65	20.80
911	NYSE	CCS	Fri, Dec 23, 2016	20.95	21.15	20.45	20.65
910	NYSE	CCS	Thu, Dec 22, 2016	21.40	21.40	20.60	21.00
909	NYSE	CCS	Wed, Dec 21, 2016	21.25	21.50	20.85	21.30
908	NYSE	CCS	Tue, Dec 20, 2016	21.10	21.40	20.80	21.25
907	NYSE	CCS	Mon, Dec 19, 2016	20.90	21.38	20.80	20.95
906	NYSE	CCS	Fri, Dec 16, 2016	20.55	21.15	20.30	20.55
905	NYSE	CCS	Thu, Dec 15, 2016	21.15	21.45	20.35	20.45
904	NYSE	CCS	Wed, Dec 14, 2016	21.40	21.55	20.95	21.05
903	NYSE	CCS	Tue, Dec 13, 2016	21.60	21.60	21.05	21.50
902	NYSE	CCS	Mon, Dec 12, 2016	21.65	21.80	21.40	21.45
901	NYSE	CCS	Fri, Dec 9, 2016	21.65	21.85	21.35	21.60
900	NYSE	CCS	Thu, Dec 8, 2016	21.30	21.65	21.15	21.50
899	NYSE	CCS	Wed, Dec 7, 2016	21.05	21.50	21.00	21.30
898	NYSE	CCS	Tue, Dec 6, 2016	20.60	21.15	20.15	21.15
897	NYSE	CCS	Mon, Dec 5, 2016	19.75	20.55	19.65	20.45
896	NYSE	CCS	Fri, Dec 2, 2016	20.20	20.20	19.70	19.80
895	NYSE	CCS	Thu, Dec 1, 2016	20.70	21.20	20.05	20.30
894	NYSE	CCS	Wed, Nov 30, 2016	21.35	21.80	20.65	20.75
893	NYSE	CCS	Tue, Nov 29, 2016	21.15	21.70	21.00	21.05
892	NYSE	CCS	Mon, Nov 28, 2016	21.25	21.35	20.95	21.00
891	NYSE	CCS	Fri, Nov 25, 2016	21.35	21.70	21.23	21.45
890	NYSE	CCS	Wed, Nov 23, 2016	21.05	21.60	21.00	21.35
889	NYSE	CCS	Tue, Nov 22, 2016	21.30	21.37	20.95	21.00
888	NYSE	CCS	Mon, Nov 21, 2016	21.35	21.50	20.80	21.20
887	NYSE	CCS	Fri, Nov 18, 2016	20.80	21.35	20.70	21.35
886	NYSE	CCS	Thu, Nov 17, 2016	20.40	21.10	20.40	20.70
885	NYSE	CCS	Wed, Nov 16, 2016	20.40	20.65	20.35	20.45
884	NYSE	CCS	Tue, Nov 15, 2016	20.50	20.82	20.45	20.50
883	NYSE	CCS	Mon, Nov 14, 2016	21.20	21.20	20.45	20.65
882	NYSE	CCS	Fri, Nov 11, 2016	20.55	21.10	20.30	21.00
881	NYSE	CCS	Thu, Nov 10, 2016	20.50	20.95	20.05	20.40
880	NYSE	CCS	Wed, Nov 9, 2016	19.50	20.35	19.45	20.35
879	NYSE	CCS	Tue, Nov 8, 2016	19.95	20.00	19.45	19.85
878	NYSE	CCS	Mon, Nov 7, 2016	20.05	20.35	19.00	20.05
877	NYSE	CCS	Fri, Nov 4, 2016	20.25	20.65	19.80	19.85
876	NYSE	CCS	Thu, Nov 3, 2016	19.30	20.55	19.20	20.20
875	NYSE	CCS	Wed, Nov 2, 2016	18.45	19.95	18.45	19.20
874	NYSE	CCS	Tue, Nov 1, 2016	19.70	19.80	18.90	19.35
873	NYSE	CCS	Mon, Oct 31, 2016	19.70	19.90	19.65	19.70
872	NYSE	CCS	Fri, Oct 28, 2016	19.90	19.98	19.46	19.75
871	NYSE	CCS	Thu, Oct 27, 2016	20.55	20.60	19.90	19.95
870	NYSE	CCS	Wed, Oct 26, 2016	20.35	20.85	20.30	20.45
869	NYSE	CCS	Tue, Oct 25, 2016	20.90	20.90	20.30	20.40
868	NYSE	CCS	Mon, Oct 24, 2016	20.80	21.20	20.80	21.00
867	NYSE	CCS	Fri, Oct 21, 2016	20.50	20.85	20.50	20.70
866	NYSE	CCS	Thu, Oct 20, 2016	20.85	20.90	20.40	20.70
865	NYSE	CCS	Wed, Oct 19, 2016	21.00	21.05	20.75	20.80
864	NYSE	CCS	Tue, Oct 18, 2016	21.15	21.50	20.90	20.90
863	NYSE	CCS	Mon, Oct 17, 2016	20.90	21.10	20.80	20.95
862	NYSE	CCS	Fri, Oct 14, 2016	20.94	21.26	20.78	20.84
861	NYSE	CCS	Thu, Oct 13, 2016	20.81	20.90	20.46	20.76
860	NYSE	CCS	Wed, Oct 12, 2016	20.40	21.11	20.18	21.06
859	NYSE	CCS	Tue, Oct 11, 2016	20.67	20.74	20.37	20.45
858	NYSE	CCS	Mon, Oct 10, 2016	20.74	20.76	20.57	20.65
857	NYSE	CCS	Fri, Oct 7, 2016	21.10	21.10	20.47	20.47
856	NYSE	CCS	Thu, Oct 6, 2016	21.08	21.11	20.85	21.00
855	NYSE	CCS	Wed, Oct 5, 2016	21.37	21.52	20.97	21.12
854	NYSE	CCS	Tue, Oct 4, 2016	21.23	21.64	21.04	21.25
853	NYSE	CCS	Mon, Oct 3, 2016	21.39	21.54	21.02	21.19
852	NYSE	CCS	Fri, Sep 30, 2016	21.23	21.62	21.09	21.51
851	NYSE	CCS	Thu, Sep 29, 2016	21.09	21.31	20.81	21.18
850	NYSE	CCS	Wed, Sep 28, 2016	20.77	21.26	20.70	21.15
849	NYSE	CCS	Tue, Sep 27, 2016	20.61	20.89	20.61	20.83
848	NYSE	CCS	Mon, Sep 26, 2016	20.67	20.97	20.65	20.70
847	NYSE	CCS	Fri, Sep 23, 2016	21.01	21.14	20.79	20.87
846	NYSE	CCS	Thu, Sep 22, 2016	19.80	21.04	19.60	20.97
845	NYSE	CCS	Wed, Sep 21, 2016	19.80	19.91	19.45	19.79
844	NYSE	CCS	Tue, Sep 20, 2016	20.20	20.20	19.52	19.61
843	NYSE	CCS	Mon, Sep 19, 2016	20.06	20.36	19.77	19.97
842	NYSE	CCS	Fri, Sep 16, 2016	20.43	20.43	19.96	20.00
841	NYSE	CCS	Thu, Sep 15, 2016	20.10	20.47	20.10	20.47
840	NYSE	CCS	Wed, Sep 14, 2016	19.60	20.31	19.54	20.20
839	NYSE	CCS	Tue, Sep 13, 2016	19.71	19.93	19.43	19.59
838	NYSE	CCS	Mon, Sep 12, 2016	19.27	20.01	19.27	19.93
837	NYSE	CCS	Fri, Sep 9, 2016	20.30	20.30	19.40	19.41
836	NYSE	CCS	Thu, Sep 8, 2016	20.58	20.67	20.32	20.38
835	NYSE	CCS	Wed, Sep 7, 2016	20.06	20.77	20.00	20.71
834	NYSE	CCS	Tue, Sep 6, 2016	20.29	20.40	19.98	20.12
833	NYSE	CCS	Fri, Sep 2, 2016	19.99	20.43	19.93	20.27
832	NYSE	CCS	Thu, Sep 1, 2016	19.97	19.98	19.75	19.90
831	NYSE	CCS	Wed, Aug 31, 2016	19.90	20.01	19.38	19.69
830	NYSE	CCS	Tue, Aug 30, 2016	19.97	20.05	19.72	19.89
829	NYSE	CCS	Mon, Aug 29, 2016	20.01	20.15	19.77	19.91
828	NYSE	CCS	Fri, Aug 26, 2016	20.21	20.31	19.82	19.95
827	NYSE	CCS	Thu, Aug 25, 2016	20.11	20.30	19.65	20.20
826	NYSE	CCS	Wed, Aug 24, 2016	19.78	20.13	19.74	20.08
825	NYSE	CCS	Tue, Aug 23, 2016	19.46	20.00	19.38	19.84
824	NYSE	CCS	Mon, Aug 22, 2016	19.46	19.55	19.25	19.42
823	NYSE	CCS	Fri, Aug 19, 2016	19.28	19.65	19.13	19.59
822	NYSE	CCS	Thu, Aug 18, 2016	19.17	19.35	18.91	19.34
821	NYSE	CCS	Wed, Aug 17, 2016	19.67	19.67	19.09	19.19
820	NYSE	CCS	Tue, Aug 16, 2016	19.57	19.98	19.57	19.70
819	NYSE	CCS	Mon, Aug 15, 2016	19.59	19.77	19.44	19.70
818	NYSE	CCS	Fri, Aug 12, 2016	19.50	19.55	19.06	19.52
817	NYSE	CCS	Thu, Aug 11, 2016	19.27	19.69	19.23	19.56
816	NYSE	CCS	Wed, Aug 10, 2016	19.41	19.42	19.02	19.28
815	NYSE	CCS	Tue, Aug 9, 2016	19.95	20.13	19.37	19.44
814	NYSE	CCS	Mon, Aug 8, 2016	20.43	20.43	19.86	19.89
813	NYSE	CCS	Fri, Aug 5, 2016	20.48	20.68	20.21	20.28
812	NYSE	CCS	Thu, Aug 4, 2016	20.13	20.55	19.80	20.48
811	NYSE	CCS	Wed, Aug 3, 2016	18.52	20.33	18.48	19.99
810	NYSE	CCS	Tue, Aug 2, 2016	17.77	17.83	17.49	17.67
809	NYSE	CCS	Mon, Aug 1, 2016	17.83	17.98	17.50	17.74
808	NYSE	CCS	Fri, Jul 29, 2016	18.39	18.39	17.69	17.70
807	NYSE	CCS	Thu, Jul 28, 2016	18.50	18.57	18.31	18.33
806	NYSE	CCS	Wed, Jul 27, 2016	18.37	18.73	18.37	18.47
805	NYSE	CCS	Tue, Jul 26, 2016	18.48	18.50	18.02	18.40
804	NYSE	CCS	Mon, Jul 25, 2016	18.15	18.46	18.15	18.39
803	NYSE	CCS	Fri, Jul 22, 2016	18.18	18.27	18.02	18.20
802	NYSE	CCS	Thu, Jul 21, 2016	18.04	18.19	17.82	18.16
801	NYSE	CCS	Wed, Jul 20, 2016	17.94	18.04	17.78	17.97
800	NYSE	CCS	Tue, Jul 19, 2016	18.00	18.20	17.85	17.92
799	NYSE	CCS	Mon, Jul 18, 2016	18.02	18.12	17.87	18.08
798	NYSE	CCS	Fri, Jul 15, 2016	18.14	18.14	17.73	18.00
797	NYSE	CCS	Thu, Jul 14, 2016	18.14	18.19	17.99	17.99
796	NYSE	CCS	Wed, Jul 13, 2016	18.19	18.32	18.00	18.06
795	NYSE	CCS	Tue, Jul 12, 2016	18.17	18.38	18.04	18.12
794	NYSE	CCS	Mon, Jul 11, 2016	18.19	18.33	17.94	18.06
793	NYSE	CCS	Fri, Jul 8, 2016	17.44	18.27	17.44	18.20
792	NYSE	CCS	Thu, Jul 7, 2016	17.24	17.41	17.15	17.38
791	NYSE	CCS	Wed, Jul 6, 2016	17.17	17.34	16.81	17.15
790	NYSE	CCS	Tue, Jul 5, 2016	17.47	17.47	17.09	17.18
789	NYSE	CCS	Fri, Jul 1, 2016	17.27	17.72	17.27	17.48
788	NYSE	CCS	Thu, Jun 30, 2016	16.96	17.35	16.74	17.34
787	NYSE	CCS	Wed, Jun 29, 2016	16.71	16.93	16.50	16.84
786	NYSE	CCS	Tue, Jun 28, 2016	16.65	16.89	16.40	16.55
785	NYSE	CCS	Mon, Jun 27, 2016	16.79	16.79	16.30	16.54
784	NYSE	CCS	Fri, Jun 24, 2016	17.05	17.24	16.72	17.12
783	NYSE	CCS	Thu, Jun 23, 2016	17.60	17.60	17.31	17.38
782	NYSE	CCS	Wed, Jun 22, 2016	17.66	17.90	17.25	17.31
781	NYSE	CCS	Tue, Jun 21, 2016	17.98	17.98	17.39	17.75
780	NYSE	CCS	Mon, Jun 20, 2016	18.00	18.17	17.82	17.84
779	NYSE	CCS	Fri, Jun 17, 2016	17.72	17.88	17.57	17.79
778	NYSE	CCS	Thu, Jun 16, 2016	17.67	17.72	17.43	17.69
777	NYSE	CCS	Wed, Jun 15, 2016	18.02	18.07	17.73	17.85
776	NYSE	CCS	Tue, Jun 14, 2016	17.94	18.41	17.79	17.90
775	NYSE	CCS	Mon, Jun 13, 2016	18.35	18.68	17.95	18.04
774	NYSE	CCS	Fri, Jun 10, 2016	18.30	18.50	18.28	18.45
773	NYSE	CCS	Thu, Jun 9, 2016	18.26	18.55	17.94	18.50
772	NYSE	CCS	Wed, Jun 8, 2016	18.50	18.74	18.40	18.46
771	NYSE	CCS	Tue, Jun 7, 2016	18.25	18.68	18.08	18.45
770	NYSE	CCS	Mon, Jun 6, 2016	17.81	18.37	17.81	18.19
769	NYSE	CCS	Fri, Jun 3, 2016	18.29	18.29	17.72	17.86
768	NYSE	CCS	Thu, Jun 2, 2016	18.22	18.37	18.07	18.35
767	NYSE	CCS	Wed, Jun 1, 2016	18.00	18.35	17.90	18.25
766	NYSE	CCS	Tue, May 31, 2016	18.08	18.50	17.76	18.11
765	NYSE	CCS	Fri, May 27, 2016	17.70	18.04	17.52	17.98
764	NYSE	CCS	Thu, May 26, 2016	17.55	17.75	17.35	17.70
763	NYSE	CCS	Wed, May 25, 2016	17.65	17.95	17.55	17.59
762	NYSE	CCS	Tue, May 24, 2016	17.32	17.89	17.20	17.65
761	NYSE	CCS	Mon, May 23, 2016	17.24	17.25	17.02	17.12
760	NYSE	CCS	Fri, May 20, 2016	16.86	17.50	16.84	17.28
759	NYSE	CCS	Thu, May 19, 2016	16.95	16.96	16.68	16.77
758	NYSE	CCS	Wed, May 18, 2016	17.01	17.16	16.87	16.98
757	NYSE	CCS	Tue, May 17, 2016	17.10	17.59	16.85	17.01
756	NYSE	CCS	Mon, May 16, 2016	17.36	17.45	17.09	17.11
755	NYSE	CCS	Fri, May 13, 2016	17.29	17.68	17.29	17.38
754	NYSE	CCS	Thu, May 12, 2016	17.50	17.56	17.16	17.30
753	NYSE	CCS	Wed, May 11, 2016	17.58	17.63	17.25	17.50
752	NYSE	CCS	Tue, May 10, 2016	17.82	17.83	17.53	17.64
751	NYSE	CCS	Mon, May 9, 2016	17.36	17.90	17.36	17.74
750	NYSE	CCS	Fri, May 6, 2016	17.12	17.45	16.70	17.41
749	NYSE	CCS	Thu, May 5, 2016	17.53	17.53	16.81	16.88
748	NYSE	CCS	Wed, May 4, 2016	16.68	17.40	16.49	17.25
747	NYSE	CCS	Tue, May 3, 2016	17.26	17.26	16.67	16.77
746	NYSE	CCS	Mon, May 2, 2016	17.36	17.49	17.26	17.37
745	NYSE	CCS	Fri, Apr 29, 2016	17.18	17.25	16.81	17.24
744	NYSE	CCS	Thu, Apr 28, 2016	17.83	17.83	17.05	17.16
743	NYSE	CCS	Wed, Apr 27, 2016	18.14	18.17	17.67	17.99
742	NYSE	CCS	Tue, Apr 26, 2016	18.02	18.25	17.98	18.07
741	NYSE	CCS	Mon, Apr 25, 2016	18.49	18.49	17.88	17.94
740	NYSE	CCS	Fri, Apr 22, 2016	18.75	18.83	18.40	18.68
739	NYSE	CCS	Thu, Apr 21, 2016	18.34	18.90	18.29	18.81
738	NYSE	CCS	Wed, Apr 20, 2016	18.15	18.39	17.97	18.27
737	NYSE	CCS	Tue, Apr 19, 2016	18.95	18.95	18.12	18.15
736	NYSE	CCS	Mon, Apr 18, 2016	18.51	18.88	18.44	18.85
735	NYSE	CCS	Fri, Apr 15, 2016	18.46	18.70	18.20	18.67
734	NYSE	CCS	Thu, Apr 14, 2016	18.56	18.69	18.28	18.43
733	NYSE	CCS	Wed, Apr 13, 2016	18.12	18.55	17.91	18.54
732	NYSE	CCS	Tue, Apr 12, 2016	17.73	18.12	17.69	17.94
731	NYSE	CCS	Mon, Apr 11, 2016	17.42	17.85	17.23	17.72
730	NYSE	CCS	Fri, Apr 8, 2016	17.24	17.90	16.93	17.37
729	NYSE	CCS	Thu, Apr 7, 2016	16.91	17.30	16.91	17.17
728	NYSE	CCS	Wed, Apr 6, 2016	16.67	17.00	16.46	16.94
727	NYSE	CCS	Tue, Apr 5, 2016	16.20	16.20	16.20	16.67
726	NYSE	CCS	Mon, Apr 4, 2016	16.52	16.61	16.08	16.20
725	NYSE	CCS	Fri, Apr 1, 2016	16.90	17.03	16.38	16.45
724	NYSE	CCS	Thu, Mar 31, 2016	16.30	17.09	16.30	17.07
723	NYSE	CCS	Wed, Mar 30, 2016	16.62	16.62	16.21	16.35
722	NYSE	CCS	Tue, Mar 29, 2016	16.04	16.40	15.81	16.45
721	NYSE	CCS	Mon, Mar 28, 2016	15.84	16.07	15.69	15.98
720	NYSE	CCS	Thu, Mar 24, 2016	15.53	15.91	15.18	15.82
719	NYSE	CCS	Wed, Mar 23, 2016	16.11	16.16	15.51	15.56
718	NYSE	CCS	Tue, Mar 22, 2016	16.07	16.40	16.07	16.18
717	NYSE	CCS	Mon, Mar 21, 2016	16.97	17.12	16.14	16.19
716	NYSE	CCS	Fri, Mar 18, 2016	16.48	16.99	16.40	16.99
715	NYSE	CCS	Thu, Mar 17, 2016	15.87	16.45	15.83	16.37
714	NYSE	CCS	Wed, Mar 16, 2016	15.45	16.03	15.45	15.98
713	NYSE	CCS	Tue, Mar 15, 2016	15.73	15.73	15.73	15.51
712	NYSE	CCS	Mon, Mar 14, 2016	16.16	16.16	15.71	15.78
711	NYSE	CCS	Fri, Mar 11, 2016	15.63	15.63	15.63	16.24
710	NYSE	CCS	Thu, Mar 10, 2016	16.06	16.06	15.27	15.63
709	NYSE	CCS	Wed, Mar 9, 2016	15.70	15.70	15.70	15.94
708	NYSE	CCS	Tue, Mar 8, 2016	15.79	15.87	15.24	15.70
707	NYSE	CCS	Mon, Mar 7, 2016	16.06	16.21	15.83	15.98
706	NYSE	CCS	Fri, Mar 4, 2016	16.41	16.41	16.41	16.13
705	NYSE	CCS	Thu, Mar 3, 2016	15.82	15.82	15.82	16.41
704	NYSE	CCS	Wed, Mar 2, 2016	15.89	16.02	15.55	15.82
703	NYSE	CCS	Tue, Mar 1, 2016	15.88	16.15	15.71	15.87
702	NYSE	CCS	Mon, Feb 29, 2016	15.58	16.34	15.50	15.74
701	NYSE	CCS	Fri, Feb 26, 2016	14.94	15.58	14.94	15.54
700	NYSE	CCS	Thu, Feb 25, 2016	14.58	14.79	14.52	14.78
699	NYSE	CCS	Wed, Feb 24, 2016	14.33	14.70	14.01	14.57
698	NYSE	CCS	Tue, Feb 23, 2016	14.57	15.02	14.28	14.53
697	NYSE	CCS	Mon, Feb 22, 2016	14.50	14.77	14.33	14.60
696	NYSE	CCS	Fri, Feb 19, 2016	14.75	15.00	14.07	14.31
695	NYSE	CCS	Thu, Feb 18, 2016	14.26	14.27	13.90	14.00
694	NYSE	CCS	Wed, Feb 17, 2016	14.89	14.89	13.99	14.16
693	NYSE	CCS	Tue, Feb 16, 2016	14.56	14.81	14.31	14.79
692	NYSE	CCS	Fri, Feb 12, 2016	14.32	14.72	14.15	14.30
691	NYSE	CCS	Thu, Feb 11, 2016	13.89	14.35	13.82	14.12
690	NYSE	CCS	Wed, Feb 10, 2016	13.93	14.39	13.77	14.17
689	NYSE	CCS	Tue, Feb 9, 2016	13.35	13.91	13.35	13.76
688	NYSE	CCS	Mon, Feb 8, 2016	13.85	13.85	13.11	13.47
687	NYSE	CCS	Fri, Feb 5, 2016	14.38	14.38	13.77	13.82
686	NYSE	CCS	Thu, Feb 4, 2016	14.09	14.56	13.94	14.42
685	NYSE	CCS	Wed, Feb 3, 2016	14.05	14.19	13.52	14.13
684	NYSE	CCS	Tue, Feb 2, 2016	14.31	14.41	13.82	13.92
683	NYSE	CCS	Mon, Feb 1, 2016	14.70	14.70	14.24	14.48
682	NYSE	CCS	Fri, Jan 29, 2016	14.60	14.87	14.39	14.79
681	NYSE	CCS	Thu, Jan 28, 2016	14.38	14.88	14.38	14.54
680	NYSE	CCS	Wed, Jan 27, 2016	14.63	14.73	14.26	14.33
679	NYSE	CCS	Tue, Jan 26, 2016	14.40	14.93	14.19	14.74
678	NYSE	CCS	Mon, Jan 25, 2016	14.60	14.69	14.30	14.30
677	NYSE	CCS	Fri, Jan 22, 2016	14.45	15.01	14.39	14.69
676	NYSE	CCS	Thu, Jan 21, 2016	14.32	14.52	14.04	14.21
675	NYSE	CCS	Wed, Jan 20, 2016	14.46	14.60	13.92	14.25
674	NYSE	CCS	Tue, Jan 19, 2016	15.54	15.56	14.57	14.69
673	NYSE	CCS	Fri, Jan 15, 2016	14.50	15.47	14.50	15.31
672	NYSE	CCS	Thu, Jan 14, 2016	15.12	15.25	14.80	14.99
671	NYSE	CCS	Wed, Jan 13, 2016	15.60	15.84	14.84	15.01
670	NYSE	CCS	Tue, Jan 12, 2016	15.78	15.78	15.11	15.62
669	NYSE	CCS	Mon, Jan 11, 2016	15.20	15.58	15.20	15.54
668	NYSE	CCS	Fri, Jan 8, 2016	15.64	15.64	15.11	15.17
667	NYSE	CCS	Thu, Jan 7, 2016	15.81	15.83	15.53	15.60
666	NYSE	CCS	Wed, Jan 6, 2016	16.87	17.31	15.95	15.99
665	NYSE	CCS	Tue, Jan 5, 2016	17.11	17.21	16.83	17.05
664	NYSE	CCS	Mon, Jan 4, 2016	17.44	17.44	16.70	17.02
663	NYSE	CCS	Thu, Dec 31, 2015	17.62	17.86	17.35	17.71
662	NYSE	CCS	Wed, Dec 30, 2015	17.80	17.98	17.55	17.63
661	NYSE	CCS	Tue, Dec 29, 2015	17.81	18.18	17.66	17.87
660	NYSE	CCS	Mon, Dec 28, 2015	17.94	18.01	17.37	17.79
659	NYSE	CCS	Thu, Dec 24, 2015	17.80	18.06	17.80	17.95
658	NYSE	CCS	Wed, Dec 23, 2015	17.26	17.85	17.26	17.80
657	NYSE	CCS	Tue, Dec 22, 2015	17.12	17.12	16.89	17.10
656	NYSE	CCS	Mon, Dec 21, 2015	17.77	17.82	16.95	17.11
655	NYSE	CCS	Fri, Dec 18, 2015	17.50	17.76	17.41	17.60
654	NYSE	CCS	Thu, Dec 17, 2015	18.10	18.22	17.54	17.61
653	NYSE	CCS	Wed, Dec 16, 2015	17.17	18.05	16.95	17.99
652	NYSE	CCS	Tue, Dec 15, 2015	16.73	17.10	16.60	16.98
651	NYSE	CCS	Mon, Dec 14, 2015	16.98	16.98	16.49	16.68
650	NYSE	CCS	Fri, Dec 11, 2015	17.26	17.33	16.79	17.00
649	NYSE	CCS	Thu, Dec 10, 2015	17.55	17.76	17.21	17.54
648	NYSE	CCS	Wed, Dec 9, 2015	18.03	18.03	17.47	17.58
647	NYSE	CCS	Tue, Dec 8, 2015	18.14	18.33	17.97	18.02
646	NYSE	CCS	Mon, Dec 7, 2015	18.45	18.45	18.03	18.23
645	NYSE	CCS	Fri, Dec 4, 2015	18.65	18.72	18.21	18.52
644	NYSE	CCS	Thu, Dec 3, 2015	18.85	18.89	18.35	18.58
643	NYSE	CCS	Wed, Dec 2, 2015	19.40	19.48	18.70	18.75
642	NYSE	CCS	Tue, Dec 1, 2015	19.16	19.72	18.94	19.39
641	NYSE	CCS	Mon, Nov 30, 2015	19.36	19.47	18.92	19.08
640	NYSE	CCS	Fri, Nov 27, 2015	19.31	19.50	19.14	19.32
639	NYSE	CCS	Wed, Nov 25, 2015	19.02	19.28	18.84	19.17
638	NYSE	CCS	Tue, Nov 24, 2015	18.99	19.09	18.57	19.00
637	NYSE	CCS	Mon, Nov 23, 2015	19.09	19.62	19.03	19.08
636	NYSE	CCS	Fri, Nov 20, 2015	18.94	19.32	18.94	19.25
635	NYSE	CCS	Thu, Nov 19, 2015	18.41	18.90	18.21	18.86
634	NYSE	CCS	Wed, Nov 18, 2015	18.30	18.50	18.11	18.32
633	NYSE	CCS	Tue, Nov 17, 2015	18.79	18.82	18.18	18.26
632	NYSE	CCS	Mon, Nov 16, 2015	18.25	18.83	18.25	18.79
631	NYSE	CCS	Fri, Nov 13, 2015	18.06	18.53	18.02	18.29
630	NYSE	CCS	Thu, Nov 12, 2015	18.59	18.60	18.06	18.14
629	NYSE	CCS	Wed, Nov 11, 2015	19.11	19.25	18.64	18.77
628	NYSE	CCS	Tue, Nov 10, 2015	18.02	19.13	17.97	19.11
627	NYSE	CCS	Mon, Nov 9, 2015	18.53	18.62	17.78	18.10
626	NYSE	CCS	Fri, Nov 6, 2015	18.25	19.11	18.24	18.58
625	NYSE	CCS	Thu, Nov 5, 2015	19.21	19.39	18.41	19.02
624	NYSE	CCS	Wed, Nov 4, 2015	18.82	19.24	18.55	19.15
623	NYSE	CCS	Tue, Nov 3, 2015	18.56	18.87	18.32	18.72
622	NYSE	CCS	Mon, Nov 2, 2015	19.19	19.32	18.48	18.59
621	NYSE	CCS	Fri, Oct 30, 2015	18.80	19.34	18.37	19.08
620	NYSE	CCS	Thu, Oct 29, 2015	19.96	19.96	18.75	18.82
619	NYSE	CCS	Wed, Oct 28, 2015	19.54	20.26	19.47	19.96
618	NYSE	CCS	Tue, Oct 27, 2015	20.04	20.04	19.33	19.47
617	NYSE	CCS	Mon, Oct 26, 2015	20.30	20.42	19.81	20.02
616	NYSE	CCS	Fri, Oct 23, 2015	20.76	20.82	20.01	20.28
615	NYSE	CCS	Thu, Oct 22, 2015	20.82	21.11	20.37	20.63
614	NYSE	CCS	Wed, Oct 21, 2015	21.07	21.58	20.62	20.76
613	NYSE	CCS	Tue, Oct 20, 2015	20.48	21.07	20.48	21.00
612	NYSE	CCS	Mon, Oct 19, 2015	19.87	20.67	19.83	20.61
611	NYSE	CCS	Fri, Oct 16, 2015	19.97	20.22	19.67	19.99
610	NYSE	CCS	Thu, Oct 15, 2015	19.75	20.12	19.33	19.89
609	NYSE	CCS	Wed, Oct 14, 2015	20.11	20.29	19.28	19.69
608	NYSE	CCS	Tue, Oct 13, 2015	20.67	20.89	19.78	20.07
607	NYSE	CCS	Mon, Oct 12, 2015	20.72	20.97	20.36	20.86
606	NYSE	CCS	Fri, Oct 9, 2015	20.90	20.96	20.50	20.76
605	NYSE	CCS	Thu, Oct 8, 2015	20.64	20.97	20.26	20.79
604	NYSE	CCS	Wed, Oct 7, 2015	19.83	20.74	19.68	20.74
603	NYSE	CCS	Tue, Oct 6, 2015	20.49	20.89	19.56	19.67
602	NYSE	CCS	Mon, Oct 5, 2015	20.22	20.60	20.03	20.54
601	NYSE	CCS	Fri, Oct 2, 2015	19.66	20.11	19.43	20.11
600	NYSE	CCS	Thu, Oct 1, 2015	19.92	20.39	19.51	19.92
599	NYSE	CCS	Wed, Sep 30, 2015	19.49	19.95	19.32	19.85
598	NYSE	CCS	Tue, Sep 29, 2015	19.89	20.05	19.19	19.23
597	NYSE	CCS	Mon, Sep 28, 2015	20.85	20.90	19.61	19.79
596	NYSE	CCS	Fri, Sep 25, 2015	21.26	21.49	20.93	20.98
595	NYSE	CCS	Thu, Sep 24, 2015	21.05	21.40	20.33	21.23
594	NYSE	CCS	Wed, Sep 23, 2015	21.09	21.56	21.00	21.11
593	NYSE	CCS	Tue, Sep 22, 2015	21.78	21.78	20.99	21.09
592	NYSE	CCS	Mon, Sep 21, 2015	23.05	23.20	21.79	21.96
591	NYSE	CCS	Fri, Sep 18, 2015	22.98	24.05	22.77	22.79
590	NYSE	CCS	Thu, Sep 17, 2015	23.08	23.60	23.05	23.23
589	NYSE	CCS	Wed, Sep 16, 2015	23.18	23.37	22.83	22.92
588	NYSE	CCS	Tue, Sep 15, 2015	23.00	23.25	22.65	23.08
587	NYSE	CCS	Mon, Sep 14, 2015	23.58	24.00	22.77	22.98
586	NYSE	CCS	Fri, Sep 11, 2015	22.37	23.68	22.37	23.39
585	NYSE	CCS	Thu, Sep 10, 2015	22.25	22.50	22.00	22.37
584	NYSE	CCS	Wed, Sep 9, 2015	22.75	22.99	22.26	22.35
583	NYSE	CCS	Tue, Sep 8, 2015	22.14	22.66	22.02	22.47
582	NYSE	CCS	Fri, Sep 4, 2015	21.98	22.15	21.70	21.91
581	NYSE	CCS	Thu, Sep 3, 2015	22.32	22.53	22.05	22.11
580	NYSE	CCS	Wed, Sep 2, 2015	22.09	22.36	21.03	22.04
579	NYSE	CCS	Tue, Sep 1, 2015	21.62	21.97	21.42	21.82
578	NYSE	CCS	Mon, Aug 31, 2015	22.90	23.01	21.95	22.00
577	NYSE	CCS	Fri, Aug 28, 2015	22.28	23.06	22.10	22.81
576	NYSE	CCS	Thu, Aug 27, 2015	22.06	22.61	21.43	22.39
575	NYSE	CCS	Wed, Aug 26, 2015	21.70	21.80	20.88	21.72
574	NYSE	CCS	Tue, Aug 25, 2015	21.60	21.97	20.89	21.12
573	NYSE	CCS	Mon, Aug 24, 2015	20.39	22.08	19.05	21.20
572	NYSE	CCS	Fri, Aug 21, 2015	21.80	22.30	21.10	21.36
571	NYSE	CCS	Thu, Aug 20, 2015	22.40	22.53	21.46	22.19
570	NYSE	CCS	Wed, Aug 19, 2015	21.54	22.65	21.50	22.50
569	NYSE	CCS	Tue, Aug 18, 2015	21.48	21.74	21.25	21.58
568	NYSE	CCS	Mon, Aug 17, 2015	21.42	21.58	21.14	21.36
567	NYSE	CCS	Fri, Aug 14, 2015	21.47	21.59	21.12	21.46
566	NYSE	CCS	Thu, Aug 13, 2015	21.10	21.57	20.70	21.40
565	NYSE	CCS	Wed, Aug 12, 2015	20.99	21.39	20.63	20.99
564	NYSE	CCS	Tue, Aug 11, 2015	21.00	21.17	20.77	21.03
563	NYSE	CCS	Mon, Aug 10, 2015	20.89	21.57	20.87	21.25
562	NYSE	CCS	Fri, Aug 7, 2015	19.70	21.29	19.56	20.60
561	NYSE	CCS	Thu, Aug 6, 2015	19.25	19.76	18.90	18.94
560	NYSE	CCS	Wed, Aug 5, 2015	19.46	19.46	18.98	19.20
559	NYSE	CCS	Tue, Aug 4, 2015	19.77	19.77	18.98	19.31
558	NYSE	CCS	Mon, Aug 3, 2015	20.32	20.37	19.69	19.73
557	NYSE	CCS	Fri, Jul 31, 2015	20.04	20.57	19.98	20.20
556	NYSE	CCS	Thu, Jul 30, 2015	19.68	20.09	19.45	20.04
555	NYSE	CCS	Wed, Jul 29, 2015	19.20	19.87	19.15	19.64
554	NYSE	CCS	Tue, Jul 28, 2015	19.04	19.27	18.95	19.22
553	NYSE	CCS	Mon, Jul 27, 2015	19.00	19.13	18.92	19.07
552	NYSE	CCS	Fri, Jul 24, 2015	19.58	19.58	18.99	19.10
551	NYSE	CCS	Thu, Jul 23, 2015	19.70	19.85	19.26	19.58
550	NYSE	CCS	Wed, Jul 22, 2015	19.50	19.77	19.50	19.70
549	NYSE	CCS	Tue, Jul 21, 2015	19.53	19.76	19.29	19.55
548	NYSE	CCS	Mon, Jul 20, 2015	19.34	19.49	19.00	19.42
547	NYSE	CCS	Fri, Jul 17, 2015	19.27	19.47	19.01	19.34
546	NYSE	CCS	Thu, Jul 16, 2015	19.14	19.28	19.05	19.21
545	NYSE	CCS	Wed, Jul 15, 2015	19.63	19.67	18.99	19.01
544	NYSE	CCS	Tue, Jul 14, 2015	19.80	19.91	19.57	19.68
543	NYSE	CCS	Mon, Jul 13, 2015	20.26	20.36	19.77	19.79
542	NYSE	CCS	Fri, Jul 10, 2015	19.85	20.21	19.79	20.15
541	NYSE	CCS	Thu, Jul 9, 2015	20.00	20.04	19.60	19.69
540	NYSE	CCS	Wed, Jul 8, 2015	19.94	20.23	19.74	19.85
539	NYSE	CCS	Tue, Jul 7, 2015	20.04	20.18	19.58	20.07
538	NYSE	CCS	Mon, Jul 6, 2015	20.16	20.66	20.05	20.19
537	NYSE	CCS	Thu, Jul 2, 2015	20.40	20.61	20.07	20.16
536	NYSE	CCS	Wed, Jul 1, 2015	20.22	20.69	20.00	20.36
535	NYSE	CCS	Tue, Jun 30, 2015	20.62	20.75	20.06	20.13
534	NYSE	CCS	Mon, Jun 29, 2015	21.06	21.35	20.48	20.56
533	NYSE	CCS	Fri, Jun 26, 2015	21.61	21.70	21.10	21.15
532	NYSE	CCS	Thu, Jun 25, 2015	21.23	21.77	21.19	21.50
531	NYSE	CCS	Wed, Jun 24, 2015	21.56	21.95	21.17	21.22
530	NYSE	CCS	Tue, Jun 23, 2015	21.52	21.75	21.38	21.49
529	NYSE	CCS	Mon, Jun 22, 2015	21.72	22.00	21.35	21.39
528	NYSE	CCS	Fri, Jun 19, 2015	21.78	21.89	21.44	21.57
527	NYSE	CCS	Thu, Jun 18, 2015	21.35	21.80	21.23	21.68
526	NYSE	CCS	Wed, Jun 17, 2015	21.23	21.43	21.10	21.35
525	NYSE	CCS	Tue, Jun 16, 2015	21.07	21.44	20.98	21.28
524	NYSE	CCS	Mon, Jun 15, 2015	20.47	21.05	20.47	21.00
523	NYSE	CCS	Fri, Jun 12, 2015	20.12	20.50	20.03	20.48
522	NYSE	CCS	Thu, Jun 11, 2015	20.35	20.65	20.27	20.35
521	NYSE	CCS	Wed, Jun 10, 2015	19.81	20.46	19.57	20.35
520	NYSE	CCS	Tue, Jun 9, 2015	20.20	20.36	19.60	19.67
519	NYSE	CCS	Mon, Jun 8, 2015	20.45	20.61	20.03	20.17
518	NYSE	CCS	Fri, Jun 5, 2015	20.22	20.50	20.15	20.50
517	NYSE	CCS	Thu, Jun 4, 2015	20.45	20.45	20.10	20.24
516	NYSE	CCS	Wed, Jun 3, 2015	19.86	20.78	19.83	20.45
515	NYSE	CCS	Tue, Jun 2, 2015	20.02	20.29	19.87	19.87
514	NYSE	CCS	Mon, Jun 1, 2015	20.72	20.72	19.94	20.12
513	NYSE	CCS	Fri, May 29, 2015	20.26	20.84	20.16	20.65
512	NYSE	CCS	Thu, May 28, 2015	19.99	20.54	19.88	20.28
511	NYSE	CCS	Wed, May 27, 2015	19.67	20.05	19.58	20.01
510	NYSE	CCS	Tue, May 26, 2015	19.72	20.04	19.51	19.64
509	NYSE	CCS	Fri, May 22, 2015	20.00	20.04	19.68	19.74
508	NYSE	CCS	Thu, May 21, 2015	19.80	20.07	19.75	19.95
507	NYSE	CCS	Wed, May 20, 2015	19.87	20.00	19.67	19.87
506	NYSE	CCS	Tue, May 19, 2015	19.99	20.33	19.65	19.83
505	NYSE	CCS	Mon, May 18, 2015	19.82	20.21	19.62	19.97
504	NYSE	CCS	Fri, May 15, 2015	19.66	19.84	19.60	19.80
503	NYSE	CCS	Thu, May 14, 2015	19.44	19.79	19.35	19.68
502	NYSE	CCS	Wed, May 13, 2015	19.61	19.61	19.10	19.41
501	NYSE	CCS	Tue, May 12, 2015	19.67	19.73	19.12	19.52
500	NYSE	CCS	Mon, May 11, 2015	19.90	20.15	19.57	19.68
499	NYSE	CCS	Fri, May 8, 2015	20.51	20.89	19.70	19.93
498	NYSE	CCS	Thu, May 7, 2015	19.26	19.64	19.22	19.58
497	NYSE	CCS	Wed, May 6, 2015	19.29	19.41	18.84	19.37
496	NYSE	CCS	Tue, May 5, 2015	19.58	19.76	18.83	19.23
495	NYSE	CCS	Mon, May 4, 2015	19.29	19.98	19.24	19.59
494	NYSE	CCS	Fri, May 1, 2015	19.26	19.38	18.89	19.18
493	NYSE	CCS	Thu, Apr 30, 2015	19.70	19.81	18.76	19.12
492	NYSE	CCS	Wed, Apr 29, 2015	19.84	19.97	19.53	19.68
491	NYSE	CCS	Tue, Apr 28, 2015	19.81	20.10	19.70	19.82
490	NYSE	CCS	Mon, Apr 27, 2015	19.90	20.07	19.62	19.80
489	NYSE	CCS	Fri, Apr 24, 2015	19.55	19.83	19.42	19.80
488	NYSE	CCS	Thu, Apr 23, 2015	19.80	19.91	18.81	19.51
487	NYSE	CCS	Wed, Apr 22, 2015	19.86	20.10	19.62	19.79
486	NYSE	CCS	Tue, Apr 21, 2015	20.02	20.20	19.73	19.77
485	NYSE	CCS	Mon, Apr 20, 2015	19.89	20.35	19.67	19.89
484	NYSE	CCS	Fri, Apr 17, 2015	19.76	19.77	19.22	19.72
483	NYSE	CCS	Thu, Apr 16, 2015	20.00	20.39	19.76	19.90
482	NYSE	CCS	Wed, Apr 15, 2015	19.89	20.84	19.82	19.98
481	NYSE	CCS	Tue, Apr 14, 2015	19.70	20.00	19.60	19.76
480	NYSE	CCS	Mon, Apr 13, 2015	19.81	19.90	19.72	19.76
479	NYSE	CCS	Fri, Apr 10, 2015	19.82	19.85	19.54	19.75
478	NYSE	CCS	Thu, Apr 9, 2015	19.55	19.80	19.37	19.71
477	NYSE	CCS	Wed, Apr 8, 2015	19.80	19.94	19.71	19.75
476	NYSE	CCS	Tue, Apr 7, 2015	19.75	20.07	19.26	19.75
475	NYSE	CCS	Mon, Apr 6, 2015	19.28	20.15	19.28	19.74
474	NYSE	CCS	Thu, Apr 2, 2015	19.53	19.53	19.34	19.46
473	NYSE	CCS	Wed, Apr 1, 2015	19.30	19.51	19.03	19.50
472	NYSE	CCS	Tue, Mar 31, 2015	19.12	19.63	19.12	19.33
471	NYSE	CCS	Mon, Mar 30, 2015	19.25	19.57	19.14	19.28
470	NYSE	CCS	Fri, Mar 27, 2015	19.34	19.61	19.25	19.34
469	NYSE	CCS	Thu, Mar 26, 2015	19.50	19.70	19.37	19.42
468	NYSE	CCS	Wed, Mar 25, 2015	19.55	19.95	19.48	19.66
467	NYSE	CCS	Tue, Mar 24, 2015	19.24	19.63	19.09	19.37
466	NYSE	CCS	Mon, Mar 23, 2015	19.30	19.61	19.16	19.24
465	NYSE	CCS	Fri, Mar 20, 2015	18.80	19.45	18.73	19.19
464	NYSE	CCS	Thu, Mar 19, 2015	18.99	19.47	18.45	18.69
463	NYSE	CCS	Wed, Mar 18, 2015	18.63	19.09	18.41	19.00
462	NYSE	CCS	Tue, Mar 17, 2015	18.55	18.96	18.18	18.74
461	NYSE	CCS	Mon, Mar 16, 2015	19.14	19.14	18.38	18.55
460	NYSE	CCS	Fri, Mar 13, 2015	19.03	19.18	18.91	18.98
459	NYSE	CCS	Thu, Mar 12, 2015	19.15	19.49	18.88	19.02
458	NYSE	CCS	Wed, Mar 11, 2015	18.74	19.40	18.74	19.01
457	NYSE	CCS	Tue, Mar 10, 2015	19.49	19.50	18.58	18.65
456	NYSE	CCS	Mon, Mar 9, 2015	18.56	19.50	18.41	19.49
455	NYSE	CCS	Fri, Mar 6, 2015	17.90	18.20	17.90	18.00
454	NYSE	CCS	Thu, Mar 5, 2015	17.87	18.14	17.77	18.03
453	NYSE	CCS	Wed, Mar 4, 2015	18.00	18.16	17.71	17.87
452	NYSE	CCS	Tue, Mar 3, 2015	18.37	18.59	17.79	17.99
451	NYSE	CCS	Mon, Mar 2, 2015	18.48	18.62	18.21	18.48
450	NYSE	CCS	Fri, Feb 27, 2015	18.80	18.96	18.50	18.55
449	NYSE	CCS	Thu, Feb 26, 2015	18.51	18.98	18.42	18.76
448	NYSE	CCS	Wed, Feb 25, 2015	18.68	19.02	18.41	18.59
447	NYSE	CCS	Tue, Feb 24, 2015	17.56	19.05	17.56	18.75
446	NYSE	CCS	Mon, Feb 23, 2015	18.10	18.19	17.25	17.56
445	NYSE	CCS	Fri, Feb 20, 2015	18.12	19.52	18.12	18.38
444	NYSE	CCS	Thu, Feb 19, 2015	16.86	17.74	16.77	17.64
443	NYSE	CCS	Wed, Feb 18, 2015	17.08	17.26	16.98	17.05
442	NYSE	CCS	Tue, Feb 17, 2015	17.05	17.28	16.97	16.99
441	NYSE	CCS	Fri, Feb 13, 2015	17.11	17.15	16.98	17.13
440	NYSE	CCS	Thu, Feb 12, 2015	17.35	17.61	17.01	17.07
439	NYSE	CCS	Wed, Feb 11, 2015	17.43	17.54	17.09	17.24
438	NYSE	CCS	Tue, Feb 10, 2015	17.23	17.42	16.96	17.36
437	NYSE	CCS	Mon, Feb 9, 2015	17.12	17.38	16.94	17.09
436	NYSE	CCS	Fri, Feb 6, 2015	16.70	17.48	16.68	17.11
435	NYSE	CCS	Thu, Feb 5, 2015	16.57	16.86	16.53	16.80
434	NYSE	CCS	Wed, Feb 4, 2015	16.25	16.55	16.20	16.50
433	NYSE	CCS	Tue, Feb 3, 2015	16.08	16.55	16.07	16.25
432	NYSE	CCS	Mon, Feb 2, 2015	16.10	16.19	15.88	16.00
431	NYSE	CCS	Fri, Jan 30, 2015	16.10	16.27	16.05	16.10
430	NYSE	CCS	Thu, Jan 29, 2015	16.01	16.31	15.82	16.30
429	NYSE	CCS	Wed, Jan 28, 2015	16.29	16.29	15.82	15.90
428	NYSE	CCS	Tue, Jan 27, 2015	15.15	16.48	15.05	16.20
427	NYSE	CCS	Mon, Jan 26, 2015	15.01	15.54	14.86	15.22
426	NYSE	CCS	Fri, Jan 23, 2015	15.00	15.01	14.77	14.87
425	NYSE	CCS	Thu, Jan 22, 2015	15.27	15.27	14.76	15.05
424	NYSE	CCS	Wed, Jan 21, 2015	14.53	14.97	14.45	14.94
423	NYSE	CCS	Tue, Jan 20, 2015	15.31	15.31	14.51	14.59
422	NYSE	CCS	Fri, Jan 16, 2015	15.15	15.49	14.80	15.45
421	NYSE	CCS	Thu, Jan 15, 2015	15.70	15.80	15.18	15.21
420	NYSE	CCS	Wed, Jan 14, 2015	15.95	16.15	15.62	15.81
419	NYSE	CCS	Tue, Jan 13, 2015	16.94	17.19	15.71	16.19
418	NYSE	CCS	Mon, Jan 12, 2015	16.76	16.80	16.42	16.70
417	NYSE	CCS	Fri, Jan 9, 2015	16.77	16.90	16.71	16.75
416	NYSE	CCS	Thu, Jan 8, 2015	16.64	16.87	16.64	16.82
415	NYSE	CCS	Wed, Jan 7, 2015	16.45	16.69	16.31	16.67
414	NYSE	CCS	Tue, Jan 6, 2015	16.54	16.73	16.03	16.27
413	NYSE	CCS	Mon, Jan 5, 2015	16.85	17.09	16.55	16.65
412	NYSE	CCS	Fri, Jan 2, 2015	17.31	17.42	16.54	17.01
411	NYSE	CCS	Wed, Dec 31, 2014	16.60	17.31	16.60	17.28
410	NYSE	CCS	Tue, Dec 30, 2014	16.77	16.87	16.45	16.63
409	NYSE	CCS	Mon, Dec 29, 2014	16.80	17.00	16.65	16.87
408	NYSE	CCS	Fri, Dec 26, 2014	16.94	16.95	16.84	16.89
407	NYSE	CCS	Wed, Dec 24, 2014	16.87	17.08	16.70	16.77
406	NYSE	CCS	Tue, Dec 23, 2014	16.89	17.31	16.72	16.85
405	NYSE	CCS	Mon, Dec 22, 2014	16.76	16.97	16.65	16.68
404	NYSE	CCS	Fri, Dec 19, 2014	16.50	16.79	16.46	16.68
403	NYSE	CCS	Thu, Dec 18, 2014	16.50	16.80	16.31	16.48
402	NYSE	CCS	Wed, Dec 17, 2014	15.84	16.38	15.84	16.35
401	NYSE	CCS	Tue, Dec 16, 2014	15.85	16.20	15.85	15.90
400	NYSE	CCS	Mon, Dec 15, 2014	16.01	16.04	15.85	15.94
399	NYSE	CCS	Fri, Dec 12, 2014	15.94	16.15	15.86	15.95
398	NYSE	CCS	Thu, Dec 11, 2014	15.98	16.52	15.85	16.11
397	NYSE	CCS	Wed, Dec 10, 2014	16.30	16.38	16.00	16.00
396	NYSE	CCS	Tue, Dec 9, 2014	16.25	16.67	16.03	16.35
395	NYSE	CCS	Mon, Dec 8, 2014	16.25	16.60	16.25	16.39
394	NYSE	CCS	Fri, Dec 5, 2014	16.25	16.60	16.25	16.49
393	NYSE	CCS	Thu, Dec 4, 2014	16.50	16.78	16.27	16.30
392	NYSE	CCS	Wed, Dec 3, 2014	16.37	16.63	16.23	16.40
391	NYSE	CCS	Tue, Dec 2, 2014	16.68	16.81	16.48	16.54
390	NYSE	CCS	Mon, Dec 1, 2014	17.40	17.42	16.74	16.77
389	NYSE	CCS	Fri, Nov 28, 2014	17.29	17.60	17.29	17.31
388	NYSE	CCS	Wed, Nov 26, 2014	17.62	17.66	17.30	17.38
387	NYSE	CCS	Tue, Nov 25, 2014	17.50	17.75	17.29	17.54
386	NYSE	CCS	Mon, Nov 24, 2014	16.96	17.57	16.96	17.34
385	NYSE	CCS	Fri, Nov 21, 2014	16.72	17.17	16.72	17.02
384	NYSE	CCS	Thu, Nov 20, 2014	16.27	16.55	16.27	16.36
383	NYSE	CCS	Wed, Nov 19, 2014	16.57	16.70	16.45	16.48
382	NYSE	CCS	Tue, Nov 18, 2014	16.61	16.98	16.56	16.62
381	NYSE	CCS	Mon, Nov 17, 2014	16.82	16.87	16.61	16.68
380	NYSE	CCS	Fri, Nov 14, 2014	17.50	17.50	16.45	16.94
379	NYSE	CCS	Thu, Nov 13, 2014	18.65	18.71	18.46	18.61
378	NYSE	CCS	Wed, Nov 12, 2014	18.69	18.85	18.46	18.47
377	NYSE	CCS	Tue, Nov 11, 2014	18.67	18.85	18.32	18.73
376	NYSE	CCS	Mon, Nov 10, 2014	18.59	19.04	18.59	18.74
375	NYSE	CCS	Fri, Nov 7, 2014	18.38	18.73	18.18	18.38
374	NYSE	CCS	Thu, Nov 6, 2014	18.40	18.50	18.12	18.30
373	NYSE	CCS	Wed, Nov 5, 2014	18.48	18.51	18.23	18.30
372	NYSE	CCS	Tue, Nov 4, 2014	18.41	18.59	18.08	18.46
371	NYSE	CCS	Mon, Nov 3, 2014	18.48	18.58	18.00	18.38
370	NYSE	CCS	Fri, Oct 31, 2014	18.50	18.68	18.08	18.48
369	NYSE	CCS	Thu, Oct 30, 2014	17.82	18.26	17.70	18.10
368	NYSE	CCS	Wed, Oct 29, 2014	18.17	18.38	17.87	18.02
367	NYSE	CCS	Tue, Oct 28, 2014	18.42	18.42	17.92	18.05
366	NYSE	CCS	Mon, Oct 27, 2014	18.03	18.56	17.94	18.22
365	NYSE	CCS	Fri, Oct 24, 2014	18.18	18.32	17.96	18.22
364	NYSE	CCS	Thu, Oct 23, 2014	17.64	18.16	17.62	18.06
363	NYSE	CCS	Wed, Oct 22, 2014	17.57	17.76	17.42	17.58
362	NYSE	CCS	Tue, Oct 21, 2014	17.00	17.85	17.00	17.66
361	NYSE	CCS	Mon, Oct 20, 2014	16.54	17.19	16.31	17.00
360	NYSE	CCS	Fri, Oct 17, 2014	15.80	17.44	15.68	16.41
359	NYSE	CCS	Thu, Oct 16, 2014	15.64	16.01	15.50	15.65
358	NYSE	CCS	Wed, Oct 15, 2014	15.76	16.33	15.48	15.96
357	NYSE	CCS	Tue, Oct 14, 2014	15.85	16.37	15.85	16.07
356	NYSE	CCS	Mon, Oct 13, 2014	16.16	16.46	15.66	15.74
355	NYSE	CCS	Fri, Oct 10, 2014	16.49	16.66	16.20	16.30
354	NYSE	CCS	Thu, Oct 9, 2014	16.61	16.86	16.47	16.56
353	NYSE	CCS	Wed, Oct 8, 2014	16.33	16.64	15.98	16.59
352	NYSE	CCS	Tue, Oct 7, 2014	16.51	16.74	16.21	16.23
351	NYSE	CCS	Mon, Oct 6, 2014	17.00	17.29	16.57	16.69
350	NYSE	CCS	Fri, Oct 3, 2014	17.49	17.49	16.92	17.12
349	NYSE	CCS	Thu, Oct 2, 2014	17.06	17.68	16.60	17.31
348	NYSE	CCS	Wed, Oct 1, 2014	17.25	17.43	16.23	16.93
347	NYSE	CCS	Tue, Sep 30, 2014	17.80	17.93	17.25	17.35
346	NYSE	CCS	Mon, Sep 29, 2014	18.20	18.27	17.64	17.76
345	NYSE	CCS	Fri, Sep 26, 2014	17.52	18.37	17.51	18.21
344	NYSE	CCS	Thu, Sep 25, 2014	17.66	17.88	17.19	17.45
343	NYSE	CCS	Wed, Sep 24, 2014	17.87	18.04	17.66	17.78
342	NYSE	CCS	Tue, Sep 23, 2014	18.13	18.33	17.82	17.94
341	NYSE	CCS	Mon, Sep 22, 2014	18.77	18.89	18.11	18.28
340	NYSE	CCS	Fri, Sep 19, 2014	19.03	19.72	18.65	18.72
339	NYSE	CCS	Thu, Sep 18, 2014	18.97	19.51	18.94	19.20
338	NYSE	CCS	Wed, Sep 17, 2014	19.14	19.81	18.98	19.00
337	NYSE	CCS	Tue, Sep 16, 2014	18.99	19.10	18.81	19.00
336	NYSE	CCS	Mon, Sep 15, 2014	19.18	19.18	18.60	18.91
335	NYSE	CCS	Fri, Sep 12, 2014	19.22	19.66	18.91	19.18
334	NYSE	CCS	Thu, Sep 11, 2014	19.50	19.59	18.81	19.40
333	NYSE	CCS	Wed, Sep 10, 2014	19.67	19.98	19.41	19.59
332	NYSE	CCS	Tue, Sep 9, 2014	19.83	19.99	19.42	19.62
331	NYSE	CCS	Mon, Sep 8, 2014	19.80	19.85	19.40	19.68
330	NYSE	CCS	Fri, Sep 5, 2014	19.56	19.81	19.40	19.61
329	NYSE	CCS	Thu, Sep 4, 2014	19.93	20.06	19.39	19.61
328	NYSE	CCS	Wed, Sep 3, 2014	20.00	20.06	19.21	19.72
327	NYSE	CCS	Tue, Sep 2, 2014	20.30	20.30	19.68	19.85
326	NYSE	CCS	Fri, Aug 29, 2014	20.40	20.50	20.02	20.19
325	NYSE	CCS	Thu, Aug 28, 2014	20.00	20.41	19.83	20.00
324	NYSE	CCS	Wed, Aug 27, 2014	20.12	20.20	19.72	19.86
323	NYSE	CCS	Tue, Aug 26, 2014	20.50	20.50	19.92	20.03
322	NYSE	CCS	Mon, Aug 25, 2014	20.68	21.25	20.26	20.62
321	NYSE	CCS	Fri, Aug 22, 2014	20.90	21.05	20.28	20.49
320	NYSE	CCS	Thu, Aug 21, 2014	21.36	21.50	20.80	21.08
319	NYSE	CCS	Wed, Aug 20, 2014	21.33	21.74	21.18	21.31
318	NYSE	CCS	Tue, Aug 19, 2014	21.03	21.74	20.90	21.47
317	NYSE	CCS	Mon, Aug 18, 2014	19.53	21.05	19.53	21.03
316	NYSE	CCS	Fri, Aug 15, 2014	19.78	19.99	19.15	19.59
315	NYSE	CCS	Thu, Aug 14, 2014	19.75	19.99	19.31	19.80
314	NYSE	CCS	Wed, Aug 13, 2014	19.69	20.04	19.50	19.81
313	NYSE	CCS	Tue, Aug 12, 2014	19.99	19.99	19.29	19.60
312	NYSE	CCS	Mon, Aug 11, 2014	19.77	20.04	19.60	19.78
311	NYSE	CCS	Fri, Aug 8, 2014	19.46	20.20	19.41	19.77
310	NYSE	CCS	Thu, Aug 7, 2014	19.34	19.64	18.90	19.01
309	NYSE	CCS	Wed, Aug 6, 2014	19.15	19.69	19.03	19.35
308	NYSE	CCS	Tue, Aug 5, 2014	19.31	19.45	19.01	19.21
307	NYSE	CCS	Mon, Aug 4, 2014	19.48	19.58	19.15	19.25
306	NYSE	CCS	Fri, Aug 1, 2014	19.25	19.76	18.99	19.35
305	NYSE	CCS	Thu, Jul 31, 2014	19.49	19.53	18.86	19.07
304	NYSE	CCS	Wed, Jul 30, 2014	20.03	20.42	19.16	19.49
303	NYSE	CCS	Tue, Jul 29, 2014	20.68	20.68	19.52	19.85
302	NYSE	CCS	Mon, Jul 28, 2014	20.87	21.17	19.64	20.33
301	NYSE	CCS	Fri, Jul 25, 2014	21.61	21.76	20.91	21.24
300	NYSE	CCS	Thu, Jul 24, 2014	21.22	22.00	21.10	21.46
299	NYSE	CCS	Wed, Jul 23, 2014	21.23	21.52	20.81	21.28
298	NYSE	CCS	Tue, Jul 22, 2014	20.92	21.63	20.75	21.13
297	NYSE	CCS	Mon, Jul 21, 2014	21.14	21.14	20.37	20.90
296	NYSE	CCS	Fri, Jul 18, 2014	20.70	21.10	20.51	21.10
295	NYSE	CCS	Thu, Jul 17, 2014	21.58	21.86	20.25	20.57
294	NYSE	CCS	Wed, Jul 16, 2014	21.88	22.10	21.05	21.60
293	NYSE	CCS	Tue, Jul 15, 2014	21.96	22.25	21.62	21.87
292	NYSE	CCS	Mon, Jul 14, 2014	22.04	22.04	21.44	21.95
291	NYSE	CCS	Fri, Jul 11, 2014	21.59	22.40	21.50	21.85
290	NYSE	CCS	Thu, Jul 10, 2014	21.82	21.82	21.13	21.56
289	NYSE	CCS	Wed, Jul 9, 2014	22.02	22.44	21.86	21.96
288	NYSE	CCS	Tue, Jul 8, 2014	22.31	22.52	22.01	22.06
287	NYSE	CCS	Mon, Jul 7, 2014	22.86	22.99	22.25	22.47
286	NYSE	CCS	Thu, Jul 3, 2014	22.65	23.34	21.57	22.99
285	NYSE	CCS	Wed, Jul 2, 2014	22.44	22.84	22.00	22.65
284	NYSE	CCS	Tue, Jul 1, 2014	22.25	22.78	21.79	22.50
283	NYSE	CCS	Mon, Jun 30, 2014	21.90	22.29	21.45	22.15
282	NYSE	CCS	Fri, Jun 27, 2014	22.17	22.20	21.30	22.00
281	NYSE	CCS	Thu, Jun 26, 2014	21.72	22.10	21.01	21.94
280	NYSE	CCS	Wed, Jun 25, 2014	21.31	21.82	21.01	21.82
279	NYSE	CCS	Tue, Jun 24, 2014	20.55	21.76	20.55	21.50
278	NYSE	CCS	Mon, Jun 23, 2014	21.00	21.02	20.55	20.74
277	NYSE	CCS	Fri, Jun 20, 2014	21.20	21.41	20.75	21.00
276	NYSE	CCS	Thu, Jun 19, 2014	21.37	21.76	21.03	21.20
275	NYSE	CCS	Wed, Jun 18, 2014	23.00	23.40	20.64	21.25
274	NYSE	CCS	Fri, Jun 22, 2012	25.60	25.65	25.51	25.65
273	NYSE	CCS	Thu, Jun 21, 2012	25.65	25.65	25.47	25.47
272	NYSE	CCS	Wed, Jun 20, 2012	25.63	25.71	25.56	25.65
271	NYSE	CCS	Tue, Jun 19, 2012	25.65	25.68	25.47	25.58
270	NYSE	CCS	Mon, Jun 18, 2012	25.63	25.84	25.63	25.68
269	NYSE	CCS	Fri, Jun 15, 2012	25.68	25.77	25.65	25.71
268	NYSE	CCS	Thu, Jun 14, 2012	25.67	25.70	25.62	25.70
267	NYSE	CCS	Wed, Jun 13, 2012	25.65	25.68	25.63	25.66
266	NYSE	CCS	Tue, Jun 12, 2012	25.68	25.70	25.63	25.70
265	NYSE	CCS	Fri, Jun 8, 2012	25.63	25.68	25.62	25.67
264	NYSE	CCS	Thu, Jun 7, 2012	25.66	25.70	25.62	25.69
263	NYSE	CCS	Wed, Jun 6, 2012	25.62	25.69	25.60	25.66
262	NYSE	CCS	Tue, Jun 5, 2012	25.55	25.65	25.48	25.60
261	NYSE	CCS	Mon, Jun 4, 2012	25.50	25.70	25.45	25.54
260	NYSE	CCS	Fri, Jun 1, 2012	25.52	25.56	25.45	25.45
259	NYSE	CCS	Thu, May 31, 2012	25.58	25.67	25.52	25.54
258	NYSE	CCS	Wed, May 30, 2012	25.63	25.70	25.54	25.65
257	NYSE	CCS	Tue, May 29, 2012	25.48	25.67	25.40	25.65
256	NYSE	CCS	Fri, May 25, 2012	25.38	25.54	25.32	25.48
255	NYSE	CCS	Thu, May 24, 2012	25.28	25.41	25.24	25.40
254	NYSE	CCS	Wed, May 23, 2012	25.33	25.35	25.24	25.34
253	NYSE	CCS	Tue, May 22, 2012	25.17	25.30	25.17	25.30
252	NYSE	CCS	Mon, May 21, 2012	25.16	25.28	25.03	25.20
251	NYSE	CCS	Fri, May 18, 2012	25.18	25.26	25.17	25.19
250	NYSE	CCS	Thu, May 17, 2012	25.20	25.24	25.13	25.24
249	NYSE	CCS	Wed, May 16, 2012	25.24	25.24	25.19	25.23
248	NYSE	CCS	Tue, May 15, 2012	25.16	25.25	25.12	25.25
247	NYSE	CCS	Mon, May 14, 2012	25.21	25.22	25.16	25.22
246	NYSE	CCS	Fri, May 11, 2012	25.21	25.23	25.15	25.23
245	NYSE	CCS	Thu, May 10, 2012	25.23	25.24	25.20	25.23
244	NYSE	CCS	Wed, May 9, 2012	25.16	25.24	25.12	25.21
243	NYSE	CCS	Tue, May 8, 2012	25.18	25.20	25.13	25.20
242	NYSE	CCS	Mon, May 7, 2012	25.17	25.22	25.16	25.20
241	NYSE	CCS	Fri, May 4, 2012	25.19	25.23	25.18	25.22
240	NYSE	CCS	Thu, May 3, 2012	25.16	25.21	25.16	25.19
239	NYSE	CCS	Wed, May 2, 2012	25.19	25.24	25.15	25.15
238	NYSE	CCS	Tue, May 1, 2012	25.21	25.28	25.16	25.20
237	NYSE	CCS	Mon, Apr 30, 2012	25.25	25.29	25.15	25.15
236	NYSE	CCS	Fri, Apr 27, 2012	25.21	25.35	25.19	25.30
235	NYSE	CCS	Thu, Apr 26, 2012	25.47	25.59	25.42	25.50
234	NYSE	CCS	Wed, Apr 25, 2012	25.53	25.53	25.45	25.46
233	NYSE	CCS	Tue, Apr 24, 2012	25.60	25.61	25.47	25.53
232	NYSE	CCS	Mon, Apr 23, 2012	25.53	25.60	25.47	25.60
231	NYSE	CCS	Fri, Apr 20, 2012	25.57	25.60	25.44	25.52
230	NYSE	CCS	Thu, Apr 19, 2012	25.52	25.57	25.42	25.53
229	NYSE	CCS	Wed, Apr 18, 2012	25.46	25.53	25.45	25.47
228	NYSE	CCS	Tue, Apr 17, 2012	25.46	25.47	25.43	25.46
227	NYSE	CCS	Mon, Apr 16, 2012	25.40	25.50	25.40	25.45
226	NYSE	CCS	Fri, Apr 13, 2012	25.48	25.48	25.33	25.39
225	NYSE	CCS	Thu, Apr 12, 2012	25.39	25.60	25.32	25.49
224	NYSE	CCS	Wed, Apr 11, 2012	25.31	25.39	25.31	25.36
223	NYSE	CCS	Tue, Apr 10, 2012	25.44	25.44	25.26	25.30
222	NYSE	CCS	Mon, Apr 9, 2012	25.35	25.41	25.32	25.39
221	NYSE	CCS	Thu, Apr 5, 2012	25.32	25.39	25.32	25.35
220	NYSE	CCS	Wed, Apr 4, 2012	25.36	25.37	25.32	25.32
219	NYSE	CCS	Tue, Apr 3, 2012	25.34	25.39	25.32	25.35
218	NYSE	CCS	Mon, Apr 2, 2012	25.35	25.36	25.29	25.32
217	NYSE	CCS	Fri, Mar 30, 2012	25.42	25.42	25.30	25.30
216	NYSE	CCS	Thu, Mar 29, 2012	25.35	25.43	25.31	25.34
215	NYSE	CCS	Wed, Mar 28, 2012	25.36	25.36	25.31	25.32
214	NYSE	CCS	Tue, Mar 27, 2012	25.31	25.37	25.28	25.32
213	NYSE	CCS	Mon, Mar 26, 2012	25.32	25.38	25.27	25.31
212	NYSE	CCS	Fri, Mar 23, 2012	25.37	25.54	25.32	25.32
211	NYSE	CCS	Thu, Mar 22, 2012	25.40	25.40	25.28	25.39
210	NYSE	CCS	Wed, Mar 21, 2012	25.46	25.46	25.27	25.29
209	NYSE	CCS	Tue, Mar 20, 2012	25.50	25.50	25.42	25.49
208	NYSE	CCS	Mon, Mar 19, 2012	25.45	25.54	25.41	25.52
207	NYSE	CCS	Fri, Mar 16, 2012	25.48	25.57	25.39	25.51
206	NYSE	CCS	Thu, Mar 15, 2012	25.46	25.58	25.42	25.54
205	NYSE	CCS	Wed, Mar 14, 2012	25.39	25.60	25.38	25.55
204	NYSE	CCS	Tue, Mar 13, 2012	25.47	25.54	25.36	25.43
203	NYSE	CCS	Mon, Mar 12, 2012	25.40	25.54	25.38	25.49
202	NYSE	CCS	Fri, Mar 9, 2012	25.49	25.58	25.40	25.44
201	NYSE	CCS	Thu, Mar 8, 2012	25.55	25.58	25.53	25.53
200	NYSE	CCS	Wed, Mar 7, 2012	25.46	25.58	25.46	25.56
199	NYSE	CCS	Tue, Mar 6, 2012	25.46	25.56	25.42	25.52
198	NYSE	CCS	Mon, Mar 5, 2012	25.49	25.59	25.40	25.59
197	NYSE	CCS	Fri, Mar 2, 2012	25.43	25.50	25.35	25.49
196	NYSE	CCS	Thu, Mar 1, 2012	25.58	25.65	25.41	25.45
195	NYSE	CCS	Wed, Feb 29, 2012	25.55	25.60	25.50	25.53
194	NYSE	CCS	Tue, Feb 28, 2012	25.52	25.68	25.52	25.58
193	NYSE	CCS	Mon, Feb 27, 2012	25.54	25.62	25.50	25.58
192	NYSE	CCS	Fri, Feb 24, 2012	25.56	25.58	25.51	25.58
191	NYSE	CCS	Thu, Feb 23, 2012	25.50	25.60	25.46	25.55
190	NYSE	CCS	Wed, Feb 22, 2012	25.46	25.52	25.41	25.52
189	NYSE	CCS	Tue, Feb 21, 2012	25.35	25.46	25.35	25.45
188	NYSE	CCS	Fri, Feb 17, 2012	25.32	25.35	25.27	25.35
187	NYSE	CCS	Thu, Feb 16, 2012	25.30	25.33	25.25	25.30
186	NYSE	CCS	Wed, Feb 15, 2012	25.25	25.30	25.22	25.30
185	NYSE	CCS	Tue, Feb 14, 2012	25.15	25.25	25.14	25.24
184	NYSE	CCS	Mon, Feb 13, 2012	25.20	25.25	25.15	25.17
183	NYSE	CCS	Fri, Feb 10, 2012	25.25	25.29	25.15	25.18
182	NYSE	CCS	Thu, Feb 9, 2012	25.42	25.43	25.26	25.29
181	NYSE	CCS	Wed, Feb 8, 2012	25.47	25.47	25.35	25.40
180	NYSE	CCS	Tue, Feb 7, 2012	25.44	25.47	25.40	25.46
179	NYSE	CCS	Mon, Feb 6, 2012	25.42	25.49	25.41	25.44
178	NYSE	CCS	Fri, Feb 3, 2012	25.51	25.56	25.40	25.44
177	NYSE	CCS	Thu, Feb 2, 2012	25.40	25.62	25.37	25.55
176	NYSE	CCS	Wed, Feb 1, 2012	25.38	25.46	25.36	25.40
175	NYSE	CCS	Tue, Jan 31, 2012	25.42	25.42	25.31	25.41
174	NYSE	CCS	Mon, Jan 30, 2012	25.32	25.44	25.19	25.41
173	NYSE	CCS	Fri, Jan 27, 2012	25.61	25.76	25.52	25.70
172	NYSE	CCS	Thu, Jan 26, 2012	25.70	25.75	25.53	25.60
171	NYSE	CCS	Wed, Jan 25, 2012	25.87	25.89	25.62	25.69
170	NYSE	CCS	Tue, Jan 24, 2012	25.90	25.94	25.83	25.91
169	NYSE	CCS	Mon, Jan 23, 2012	25.97	26.00	25.82	25.88
168	NYSE	CCS	Fri, Jan 20, 2012	25.83	25.94	25.81	25.93
167	NYSE	CCS	Thu, Jan 19, 2012	26.09	26.11	25.81	25.88
166	NYSE	CCS	Wed, Jan 18, 2012	26.07	26.13	25.96	26.05
165	NYSE	CCS	Tue, Jan 17, 2012	26.09	26.10	26.01	26.09
164	NYSE	CCS	Fri, Jan 13, 2012	26.01	26.09	25.96	26.09
163	NYSE	CCS	Thu, Jan 12, 2012	26.05	26.10	26.01	26.05
162	NYSE	CCS	Wed, Jan 11, 2012	26.10	26.12	26.05	26.07
161	NYSE	CCS	Tue, Jan 10, 2012	26.16	26.19	26.01	26.14
160	NYSE	CCS	Mon, Jan 9, 2012	25.99	26.10	25.95	26.06
159	NYSE	CCS	Fri, Jan 6, 2012	26.06	26.15	25.96	25.97
158	NYSE	CCS	Thu, Jan 5, 2012	26.05	26.17	25.95	26.09
157	NYSE	CCS	Wed, Jan 4, 2012	26.13	26.21	26.04	26.05
156	NYSE	CCS	Tue, Jan 3, 2012	26.18	26.22	26.15	26.17
155	NYSE	CCS	Fri, Dec 30, 2011	26.22	26.22	26.07	26.09
154	NYSE	CCS	Thu, Dec 29, 2011	26.14	26.22	26.09	26.20
153	NYSE	CCS	Wed, Dec 28, 2011	26.01	26.23	26.01	26.21
152	NYSE	CCS	Tue, Dec 27, 2011	26.22	26.22	26.01	26.01
151	NYSE	CCS	Fri, Dec 23, 2011	26.21	26.30	26.14	26.18
150	NYSE	CCS	Thu, Dec 22, 2011	25.99	26.24	25.96	26.18
149	NYSE	CCS	Wed, Dec 21, 2011	25.99	26.00	25.88	26.00
148	NYSE	CCS	Tue, Dec 20, 2011	25.94	26.00	25.91	26.00
147	NYSE	CCS	Mon, Dec 19, 2011	25.96	26.00	25.92	25.96
146	NYSE	CCS	Fri, Dec 16, 2011	25.99	26.01	25.95	26.00
145	NYSE	CCS	Thu, Dec 15, 2011	25.83	26.09	25.78	26.00
144	NYSE	CCS	Wed, Dec 14, 2011	25.84	25.89	25.80	25.88
143	NYSE	CCS	Tue, Dec 13, 2011	25.79	25.91	25.78	25.91
142	NYSE	CCS	Mon, Dec 12, 2011	25.85	25.86	25.75	25.80
141	NYSE	CCS	Fri, Dec 9, 2011	25.81	25.89	25.77	25.86
140	NYSE	CCS	Thu, Dec 8, 2011	25.81	25.88	25.80	25.88
139	NYSE	CCS	Wed, Dec 7, 2011	26.00	26.00	25.81	25.81
138	NYSE	CCS	Tue, Dec 6, 2011	26.07	26.08	25.87	25.99
137	NYSE	CCS	Mon, Dec 5, 2011	26.09	26.10	25.90	26.03
136	NYSE	CCS	Fri, Dec 2, 2011	25.83	26.07	25.83	26.03
135	NYSE	CCS	Thu, Dec 1, 2011	25.87	25.90	25.79	25.83
134	NYSE	CCS	Wed, Nov 30, 2011	25.97	25.97	25.78	25.81
133	NYSE	CCS	Tue, Nov 29, 2011	25.97	25.97	25.76	25.79
132	NYSE	CCS	Mon, Nov 28, 2011	26.18	26.19	25.85	25.89
131	NYSE	CCS	Fri, Nov 25, 2011	25.99	26.11	25.98	26.06
130	NYSE	CCS	Wed, Nov 23, 2011	25.91	26.00	25.84	25.93
129	NYSE	CCS	Tue, Nov 22, 2011	25.84	25.98	25.80	25.92
128	NYSE	CCS	Mon, Nov 21, 2011	25.82	25.82	25.64	25.79
127	NYSE	CCS	Fri, Nov 18, 2011	25.90	25.93	25.78	25.84
126	NYSE	CCS	Thu, Nov 17, 2011	25.77	25.88	25.68	25.88
125	NYSE	CCS	Wed, Nov 16, 2011	25.84	25.86	25.66	25.73
124	NYSE	CCS	Tue, Nov 15, 2011	25.78	25.90	25.69	25.81
123	NYSE	CCS	Mon, Nov 14, 2011	25.88	25.89	25.60	25.73
122	NYSE	CCS	Fri, Nov 11, 2011	25.72	25.89	25.69	25.89
121	NYSE	CCS	Thu, Nov 10, 2011	25.69	25.69	25.55	25.68
120	NYSE	CCS	Wed, Nov 9, 2011	25.50	25.65	25.41	25.65
119	NYSE	CCS	Tue, Nov 8, 2011	25.58	25.63	25.50	25.60
118	NYSE	CCS	Mon, Nov 7, 2011	25.61	25.62	25.32	25.53
117	NYSE	CCS	Fri, Nov 4, 2011	25.62	25.64	25.53	25.56
116	NYSE	CCS	Thu, Nov 3, 2011	25.65	25.68	25.53	25.56
115	NYSE	CCS	Wed, Nov 2, 2011	25.54	25.65	25.45	25.61
114	NYSE	CCS	Tue, Nov 1, 2011	25.50	25.59	25.44	25.49
113	NYSE	CCS	Mon, Oct 31, 2011	25.68	25.68	25.50	25.57
112	NYSE	CCS	Fri, Oct 28, 2011	25.70	25.70	25.45	25.64
111	NYSE	CCS	Thu, Oct 27, 2011	26.06	26.07	25.85	26.06
110	NYSE	CCS	Wed, Oct 26, 2011	25.85	25.94	25.80	25.91
109	NYSE	CCS	Tue, Oct 25, 2011	25.88	25.90	25.77	25.85
108	NYSE	CCS	Mon, Oct 24, 2011	25.93	25.93	25.85	25.92
107	NYSE	CCS	Fri, Oct 21, 2011	25.97	25.97	25.76	25.90
106	NYSE	CCS	Thu, Oct 20, 2011	25.96	25.96	25.64	25.81
105	NYSE	CCS	Wed, Oct 19, 2011	26.24	26.24	25.79	25.89
104	NYSE	CCS	Tue, Oct 18, 2011	26.19	26.25	26.10	26.20
103	NYSE	CCS	Mon, Oct 17, 2011	26.16	26.20	26.09	26.18
102	NYSE	CCS	Fri, Oct 14, 2011	26.09	26.19	26.00	26.16
101	NYSE	CCS	Thu, Oct 13, 2011	26.00	26.08	25.92	26.01
100	NYSE	CCS	Wed, Oct 12, 2011	26.05	26.10	25.94	25.98
99	NYSE	CCS	Tue, Oct 11, 2011	26.08	26.12	25.90	25.92
98	NYSE	CCS	Mon, Oct 10, 2011	26.12	26.19	25.85	26.08
97	NYSE	CCS	Fri, Oct 7, 2011	26.07	26.07	25.83	25.98
96	NYSE	CCS	Thu, Oct 6, 2011	25.82	25.92	25.81	25.89
95	NYSE	CCS	Wed, Oct 5, 2011	25.62	25.92	25.52	25.76
94	NYSE	CCS	Tue, Oct 4, 2011	25.90	25.96	25.54	25.75
93	NYSE	CCS	Mon, Oct 3, 2011	26.12	26.18	25.90	25.90
92	NYSE	CCS	Fri, Sep 30, 2011	25.96	26.20	25.94	26.20
91	NYSE	CCS	Thu, Sep 29, 2011	26.02	26.06	25.86	25.94
90	NYSE	CCS	Wed, Sep 28, 2011	26.07	26.07	25.80	25.87
89	NYSE	CCS	Tue, Sep 27, 2011	25.84	26.09	25.70	26.09
88	NYSE	CCS	Mon, Sep 26, 2011	25.97	25.97	25.66	25.66
87	NYSE	CCS	Fri, Sep 23, 2011	25.76	25.96	25.73	25.85
86	NYSE	CCS	Thu, Sep 22, 2011	24.71	25.82	24.71	25.66
85	NYSE	CCS	Wed, Sep 21, 2011	25.97	26.00	25.75	25.76
84	NYSE	CCS	Tue, Sep 20, 2011	26.09	26.09	25.87	25.92
83	NYSE	CCS	Mon, Sep 19, 2011	26.02	26.09	25.92	26.07
82	NYSE	CCS	Fri, Sep 16, 2011	26.07	26.09	25.93	26.05
81	NYSE	CCS	Thu, Sep 15, 2011	26.14	26.14	25.97	26.04
80	NYSE	CCS	Wed, Sep 14, 2011	26.13	26.13	25.91	26.08
79	NYSE	CCS	Tue, Sep 13, 2011	26.10	26.13	26.01	26.07
78	NYSE	CCS	Mon, Sep 12, 2011	26.00	26.13	25.93	26.05
77	NYSE	CCS	Fri, Sep 9, 2011	26.13	26.20	26.05	26.07
76	NYSE	CCS	Thu, Sep 8, 2011	26.24	26.26	26.07	26.12
75	NYSE	CCS	Wed, Sep 7, 2011	26.08	26.21	26.05	26.20
74	NYSE	CCS	Tue, Sep 6, 2011	25.66	26.09	25.66	26.06
73	NYSE	CCS	Fri, Sep 2, 2011	25.73	25.95	25.71	25.89
72	NYSE	CCS	Thu, Sep 1, 2011	25.85	25.90	25.74	25.80
71	NYSE	CCS	Wed, Aug 31, 2011	26.08	26.14	25.83	25.91
70	NYSE	CCS	Tue, Aug 30, 2011	26.02	26.16	25.95	25.99
69	NYSE	CCS	Mon, Aug 29, 2011	25.99	26.10	25.90	26.04
68	NYSE	CCS	Fri, Aug 26, 2011	25.81	26.09	25.77	26.03
67	NYSE	CCS	Thu, Aug 25, 2011	25.83	25.94	25.77	25.87
66	NYSE	CCS	Wed, Aug 24, 2011	25.75	25.85	25.68	25.76
65	NYSE	CCS	Tue, Aug 23, 2011	25.92	25.92	25.68	25.75
64	NYSE	CCS	Mon, Aug 22, 2011	25.93	25.93	25.71	25.84
63	NYSE	CCS	Fri, Aug 19, 2011	25.69	25.91	25.48	25.87
62	NYSE	CCS	Thu, Aug 18, 2011	25.54	25.78	25.51	25.74
61	NYSE	CCS	Wed, Aug 17, 2011	25.65	25.83	25.62	25.74
60	NYSE	CCS	Tue, Aug 16, 2011	25.67	25.70	25.51	25.66
59	NYSE	CCS	Mon, Aug 15, 2011	25.59	25.71	25.41	25.71
58	NYSE	CCS	Fri, Aug 12, 2011	25.27	25.57	25.27	25.51
57	NYSE	CCS	Thu, Aug 11, 2011	25.17	25.37	24.91	25.36
56	NYSE	CCS	Wed, Aug 10, 2011	24.66	25.21	24.66	25.17
55	NYSE	CCS	Tue, Aug 9, 2011	24.28	25.14	24.28	25.11
54	NYSE	CCS	Mon, Aug 8, 2011	24.98	24.98	23.00	24.33
53	NYSE	CCS	Fri, Aug 5, 2011	25.41	25.42	24.90	25.17
52	NYSE	CCS	Thu, Aug 4, 2011	25.68	25.77	25.46	25.47
51	NYSE	CCS	Wed, Aug 3, 2011	25.75	25.85	25.67	25.85
50	NYSE	CCS	Tue, Aug 2, 2011	25.65	25.73	25.59	25.73
49	NYSE	CCS	Mon, Aug 1, 2011	25.67	25.72	25.56	25.65
48	NYSE	CCS	Fri, Jul 29, 2011	25.50	25.60	25.28	25.60
47	NYSE	CCS	Thu, Jul 28, 2011	25.60	25.63	25.46	25.50
46	NYSE	CCS	Wed, Jul 27, 2011	26.05	26.08	25.91	25.93
45	NYSE	CCS	Tue, Jul 26, 2011	25.97	26.06	25.85	26.05
44	NYSE	CCS	Mon, Jul 25, 2011	26.02	26.09	25.89	25.91
43	NYSE	CCS	Fri, Jul 22, 2011	26.14	26.17	26.02	26.04
42	NYSE	CCS	Thu, Jul 21, 2011	26.16	26.21	26.01	26.09
41	NYSE	CCS	Wed, Jul 20, 2011	26.09	26.15	26.03	26.10
40	NYSE	CCS	Tue, Jul 19, 2011	26.01	26.11	25.97	26.07
39	NYSE	CCS	Mon, Jul 18, 2011	26.02	26.07	25.92	26.03
38	NYSE	CCS	Fri, Jul 15, 2011	25.93	26.05	25.89	26.05
37	NYSE	CCS	Thu, Jul 14, 2011	25.99	26.05	25.93	25.93
36	NYSE	CCS	Wed, Jul 13, 2011	25.87	26.04	25.87	26.03
35	NYSE	CCS	Tue, Jul 12, 2011	25.89	25.95	25.82	25.82
34	NYSE	CCS	Mon, Jul 11, 2011	25.83	25.91	25.81	25.87
33	NYSE	CCS	Fri, Jul 8, 2011	25.87	25.98	25.81	25.84
32	NYSE	CCS	Thu, Jul 7, 2011	25.94	25.94	25.81	25.90
31	NYSE	CCS	Wed, Jul 6, 2011	25.80	25.93	25.79	25.93
30	NYSE	CCS	Tue, Jul 5, 2011	25.78	25.88	25.76	25.83
29	NYSE	CCS	Fri, Jul 1, 2011	25.73	25.87	25.73	25.82
28	NYSE	CCS	Thu, Jun 30, 2011	25.78	25.88	25.73	25.73
27	NYSE	CCS	Wed, Jun 29, 2011	25.70	25.84	25.69	25.81
26	NYSE	CCS	Tue, Jun 28, 2011	25.76	25.80	25.67	25.72
25	NYSE	CCS	Mon, Jun 27, 2011	25.76	25.83	25.71	25.78
24	NYSE	CCS	Fri, Jun 24, 2011	25.86	25.89	25.70	25.70
23	NYSE	CCS	Thu, Jun 23, 2011	25.74	25.94	25.70	25.90
22	NYSE	CCS	Wed, Jun 22, 2011	25.93	26.04	25.73	25.75
21	NYSE	CCS	Tue, Jun 21, 2011	26.00	26.04	25.83	25.98
20	NYSE	CCS	Mon, Jun 20, 2011	25.84	26.02	25.77	25.97
19	NYSE	CCS	Fri, Jun 17, 2011	25.67	25.95	25.67	25.95
18	NYSE	CCS	Thu, Jun 16, 2011	25.88	25.91	25.66	25.73
17	NYSE	CCS	Wed, Jun 15, 2011	25.90	25.95	25.81	25.92
16	NYSE	CCS	Tue, Jun 14, 2011	25.92	25.94	25.84	25.92
15	NYSE	CCS	Mon, Jun 13, 2011	25.82	25.96	25.77	25.96
14	NYSE	CCS	Fri, Jun 10, 2011	25.72	25.82	25.72	25.79
13	NYSE	CCS	Thu, Jun 9, 2011	25.83	25.86	25.73	25.73
12	NYSE	CCS	Wed, Jun 8, 2011	25.80	25.91	25.80	25.85
11	NYSE	CCS	Tue, Jun 7, 2011	25.94	25.99	25.86	25.90
10	NYSE	CCS	Mon, Jun 6, 2011	25.92	25.99	25.90	25.97
9	NYSE	CCS	Fri, Jun 3, 2011	25.86	25.95	25.86	25.94
8	NYSE	CCS	Thu, Jun 2, 2011	25.87	25.98	25.73	25.90
7	NYSE	CCS	Wed, Jun 1, 2011	25.78	25.95	25.78	25.92
6	NYSE	CCS	Tue, May 31, 2011	25.78	25.90	25.74	25.81
5	NYSE	CCS	Fri, May 27, 2011	25.77	25.85	25.76	25.84
4	NYSE	CCS	Thu, May 26, 2011	25.82	25.90	25.80	25.80
3	NYSE	CCS	Wed, May 25, 2011	25.79	25.98	25.73	25.83
2	NYSE	CCS	Tue, May 24, 2011	25.76	25.83	25.73	25.76
1	NYSE	CCS	Mon, May 23, 2011	25.70	25.86	25.69	25.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Century Communities Inc NYSE:CCS 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