CF Industries Holdings Inc NYSE:CF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
5751	NYSE	CF	Mon, Mar 4, 2024	82.43	83.22	80.84	80.99
5750	NYSE	CF	Fri, Mar 1, 2024	81.00	82.84	80.75	82.50
5749	NYSE	CF	Thu, Feb 29, 2024	79.48	81.27	79.02	80.72
5748	NYSE	CF	Wed, Feb 28, 2024	79.19	80.76	79.19	79.90
5747	NYSE	CF	Tue, Feb 27, 2024	80.44	80.85	79.71	79.78
5746	NYSE	CF	Mon, Feb 26, 2024	79.97	81.07	79.71	80.44
5745	NYSE	CF	Fri, Feb 23, 2024	79.30	81.31	79.08	80.41
5744	NYSE	CF	Thu, Feb 22, 2024	77.85	80.21	77.61	79.70
5743	NYSE	CF	Wed, Feb 21, 2024	77.00	78.63	76.12	77.77
5742	NYSE	CF	Tue, Feb 20, 2024	77.24	78.05	76.80	77.19
5741	NYSE	CF	Fri, Feb 16, 2024	77.58	78.22	76.56	77.70
5740	NYSE	CF	Thu, Feb 15, 2024	77.86	80.32	76.70	76.80
5739	NYSE	CF	Wed, Feb 14, 2024	77.20	77.89	76.17	77.58
5738	NYSE	CF	Tue, Feb 13, 2024	78.46	78.86	76.52	76.52
5737	NYSE	CF	Mon, Feb 12, 2024	78.12	79.27	77.91	78.86
5736	NYSE	CF	Fri, Feb 9, 2024	76.83	78.51	76.67	78.08
5735	NYSE	CF	Thu, Feb 8, 2024	76.03	76.60	75.51	76.51
5734	NYSE	CF	Wed, Feb 7, 2024	76.21	76.54	75.46	76.36
5733	NYSE	CF	Tue, Feb 6, 2024	75.93	77.31	75.58	76.14
5732	NYSE	CF	Mon, Feb 5, 2024	75.39	76.96	74.97	76.10
5731	NYSE	CF	Fri, Feb 2, 2024	76.55	76.87	75.21	76.52
5730	NYSE	CF	Thu, Feb 1, 2024	76.98	77.16	75.83	76.84
5729	NYSE	CF	Wed, Jan 31, 2024	76.12	76.71	75.14	75.51
5728	NYSE	CF	Tue, Jan 30, 2024	76.89	77.83	76.62	77.40
5727	NYSE	CF	Mon, Jan 29, 2024	77.26	77.75	76.69	77.49
5726	NYSE	CF	Fri, Jan 26, 2024	77.44	77.97	76.74	77.49
5725	NYSE	CF	Thu, Jan 25, 2024	76.91	77.35	75.05	76.95
5724	NYSE	CF	Wed, Jan 24, 2024	76.33	76.81	75.80	76.77
5723	NYSE	CF	Tue, Jan 23, 2024	75.71	77.01	75.35	76.06
5722	NYSE	CF	Mon, Jan 22, 2024	74.77	75.30	73.65	74.97
5721	NYSE	CF	Fri, Jan 19, 2024	75.02	75.20	73.79	74.99
5720	NYSE	CF	Thu, Jan 18, 2024	75.20	75.20	73.70	75.02
5719	NYSE	CF	Wed, Jan 17, 2024	75.30	75.86	74.71	75.22
5718	NYSE	CF	Tue, Jan 16, 2024	76.58	76.65	75.04	76.17
5717	NYSE	CF	Fri, Jan 12, 2024	79.54	79.62	76.54	77.19
5716	NYSE	CF	Thu, Jan 11, 2024	78.10	78.97	77.83	78.78
5715	NYSE	CF	Wed, Jan 10, 2024	78.24	79.36	77.61	78.08
5714	NYSE	CF	Tue, Jan 9, 2024	79.15	79.99	78.23	78.38
5713	NYSE	CF	Mon, Jan 8, 2024	80.16	80.34	78.23	79.19
5712	NYSE	CF	Fri, Jan 5, 2024	81.30	81.61	80.22	81.14
5711	NYSE	CF	Thu, Jan 4, 2024	83.42	83.98	80.62	81.14
5710	NYSE	CF	Wed, Jan 3, 2024	81.23	83.26	80.86	82.70
5709	NYSE	CF	Tue, Jan 2, 2024	79.75	81.77	79.68	81.61
5708	NYSE	CF	Fri, Dec 29, 2023	79.03	79.78	78.35	79.50
5707	NYSE	CF	Thu, Dec 28, 2023	80.39	81.28	79.62	79.66
5706	NYSE	CF	Wed, Dec 27, 2023	80.43	81.09	80.12	80.51
5705	NYSE	CF	Tue, Dec 26, 2023	80.39	81.64	80.32	80.65
5704	NYSE	CF	Fri, Dec 22, 2023	80.20	80.89	79.26	80.45
5703	NYSE	CF	Thu, Dec 21, 2023	78.23	80.19	77.00	79.83
5702	NYSE	CF	Wed, Dec 20, 2023	77.74	79.19	77.65	77.77
5701	NYSE	CF	Tue, Dec 19, 2023	77.01	78.93	76.87	78.31
5700	NYSE	CF	Mon, Dec 18, 2023	78.38	78.86	76.99	77.20
5699	NYSE	CF	Fri, Dec 15, 2023	76.71	76.95	75.43	76.24
5698	NYSE	CF	Thu, Dec 14, 2023	77.19	78.64	76.69	76.88
5697	NYSE	CF	Wed, Dec 13, 2023	74.32	76.39	74.13	76.23
5696	NYSE	CF	Tue, Dec 12, 2023	75.00	75.00	73.00	74.17
5695	NYSE	CF	Mon, Dec 11, 2023	76.57	76.80	74.77	75.48
5694	NYSE	CF	Fri, Dec 8, 2023	77.56	78.27	75.72	76.56
5693	NYSE	CF	Thu, Dec 7, 2023	75.39	78.15	75.00	77.53
5692	NYSE	CF	Wed, Dec 6, 2023	73.49	74.73	73.38	74.30
5691	NYSE	CF	Tue, Dec 5, 2023	73.88	74.66	72.80	73.22
5690	NYSE	CF	Mon, Dec 4, 2023	75.68	76.39	73.10	73.86
5689	NYSE	CF	Fri, Dec 1, 2023	75.90	76.92	75.20	76.31
5688	NYSE	CF	Thu, Nov 30, 2023	75.00	75.51	73.85	75.15
5687	NYSE	CF	Wed, Nov 29, 2023	75.59	75.76	74.58	74.75
5686	NYSE	CF	Tue, Nov 28, 2023	75.57	76.08	74.74	75.60
5685	NYSE	CF	Mon, Nov 27, 2023	77.61	78.01	75.69	75.90
5684	NYSE	CF	Fri, Nov 24, 2023	76.59	79.14	76.26	78.36
5683	NYSE	CF	Wed, Nov 22, 2023	75.27	76.49	74.08	76.41
5682	NYSE	CF	Tue, Nov 21, 2023	76.70	77.32	75.01	76.49
5681	NYSE	CF	Mon, Nov 20, 2023	77.65	78.01	76.83	76.98
5680	NYSE	CF	Fri, Nov 17, 2023	80.54	80.70	77.44	77.46
5679	NYSE	CF	Thu, Nov 16, 2023	81.07	82.99	79.66	80.11
5678	NYSE	CF	Wed, Nov 15, 2023	79.88	80.92	79.68	80.42
5677	NYSE	CF	Tue, Nov 14, 2023	79.57	80.86	79.35	80.05
5676	NYSE	CF	Mon, Nov 13, 2023	79.33	80.64	79.23	79.45
5675	NYSE	CF	Fri, Nov 10, 2023	80.46	80.54	78.48	79.53
5674	NYSE	CF	Thu, Nov 9, 2023	80.88	81.90	79.94	80.28
5673	NYSE	CF	Wed, Nov 8, 2023	79.50	81.24	79.26	79.93
5672	NYSE	CF	Tue, Nov 7, 2023	79.00	79.37	77.95	78.48
5671	NYSE	CF	Mon, Nov 6, 2023	81.08	81.08	79.17	79.19
5670	NYSE	CF	Fri, Nov 3, 2023	80.00	81.86	79.70	81.55
5669	NYSE	CF	Thu, Nov 2, 2023	78.47	80.63	76.85	80.32
5668	NYSE	CF	Wed, Nov 1, 2023	80.17	80.68	78.90	79.26
5667	NYSE	CF	Tue, Oct 31, 2023	80.65	81.43	79.73	79.78
5666	NYSE	CF	Mon, Oct 30, 2023	80.50	82.64	80.50	81.23
5665	NYSE	CF	Fri, Oct 27, 2023	80.04	80.17	78.61	79.88
5664	NYSE	CF	Thu, Oct 26, 2023	81.05	81.42	79.97	80.27
5663	NYSE	CF	Wed, Oct 25, 2023	80.25	81.37	80.10	80.88
5662	NYSE	CF	Tue, Oct 24, 2023	81.26	81.36	80.09	80.36
5661	NYSE	CF	Mon, Oct 23, 2023	81.76	82.60	80.26	80.27
5660	NYSE	CF	Fri, Oct 20, 2023	84.83	84.93	82.44	82.98
5659	NYSE	CF	Thu, Oct 19, 2023	84.47	86.79	83.94	85.68
5658	NYSE	CF	Wed, Oct 18, 2023	86.11	86.76	83.65	84.74
5657	NYSE	CF	Tue, Oct 17, 2023	84.64	86.93	84.46	86.55
5656	NYSE	CF	Mon, Oct 16, 2023	85.25	85.25	83.66	84.32
5655	NYSE	CF	Fri, Oct 13, 2023	85.72	86.47	83.89	84.55
5654	NYSE	CF	Thu, Oct 12, 2023	84.42	85.23	83.72	85.04
5653	NYSE	CF	Wed, Oct 11, 2023	85.19	85.39	83.27	84.00
5652	NYSE	CF	Tue, Oct 10, 2023	86.15	87.82	84.68	85.41
5651	NYSE	CF	Mon, Oct 9, 2023	82.17	86.13	82.17	86.03
5650	NYSE	CF	Fri, Oct 6, 2023	80.58	81.94	79.86	80.91
5649	NYSE	CF	Thu, Oct 5, 2023	81.49	83.12	81.00	81.05
5648	NYSE	CF	Wed, Oct 4, 2023	82.42	83.63	81.00	82.02
5647	NYSE	CF	Tue, Oct 3, 2023	82.76	83.12	81.52	82.29
5646	NYSE	CF	Mon, Oct 2, 2023	85.49	85.49	83.08	83.71
5645	NYSE	CF	Fri, Sep 29, 2023	86.23	87.37	85.44	85.74
5644	NYSE	CF	Thu, Sep 28, 2023	83.61	86.14	83.30	85.97
5643	NYSE	CF	Wed, Sep 27, 2023	85.69	85.69	83.04	83.45
5642	NYSE	CF	Tue, Sep 26, 2023	85.84	87.90	84.71	85.13
5641	NYSE	CF	Mon, Sep 25, 2023	84.15	86.26	83.97	85.94
5640	NYSE	CF	Fri, Sep 22, 2023	83.81	85.03	83.54	84.21
5639	NYSE	CF	Thu, Sep 21, 2023	83.48	84.48	83.00	83.53
5638	NYSE	CF	Wed, Sep 20, 2023	83.28	85.95	83.10	83.65
5637	NYSE	CF	Tue, Sep 19, 2023	81.56	83.12	81.52	82.90
5636	NYSE	CF	Mon, Sep 18, 2023	82.88	82.98	80.38	81.26
5635	NYSE	CF	Fri, Sep 15, 2023	83.99	84.20	81.77	82.10
5634	NYSE	CF	Thu, Sep 14, 2023	81.92	84.27	81.26	83.96
5633	NYSE	CF	Wed, Sep 13, 2023	82.26	82.26	80.42	80.87
5632	NYSE	CF	Tue, Sep 12, 2023	81.72	82.99	81.07	81.68
5631	NYSE	CF	Mon, Sep 11, 2023	84.20	85.25	81.73	81.82
5630	NYSE	CF	Fri, Sep 8, 2023	81.58	83.86	81.33	83.74
5629	NYSE	CF	Thu, Sep 7, 2023	80.71	82.08	80.05	80.85
5628	NYSE	CF	Wed, Sep 6, 2023	82.19	82.43	80.01	81.03
5627	NYSE	CF	Tue, Sep 5, 2023	82.12	84.44	81.94	82.56
5626	NYSE	CF	Fri, Sep 1, 2023	78.00	79.44	78.00	79.21
5625	NYSE	CF	Thu, Aug 31, 2023	76.82	77.87	75.90	77.07
5624	NYSE	CF	Wed, Aug 30, 2023	76.26	76.93	75.11	76.77
5623	NYSE	CF	Tue, Aug 29, 2023	75.40	76.48	75.20	76.46
5622	NYSE	CF	Mon, Aug 28, 2023	73.71	76.46	73.65	75.33
5621	NYSE	CF	Fri, Aug 25, 2023	73.98	74.23	73.16	73.58
5620	NYSE	CF	Thu, Aug 24, 2023	73.91	74.03	72.40	73.56
5619	NYSE	CF	Wed, Aug 23, 2023	76.41	76.41	74.06	74.40
5618	NYSE	CF	Tue, Aug 22, 2023	79.19	79.69	76.71	76.75
5617	NYSE	CF	Mon, Aug 21, 2023	79.36	79.92	78.82	79.13
5616	NYSE	CF	Fri, Aug 18, 2023	76.87	79.59	76.73	79.05
5615	NYSE	CF	Thu, Aug 17, 2023	77.22	78.81	77.22	77.85
5614	NYSE	CF	Wed, Aug 16, 2023	77.00	78.06	76.68	76.74
5613	NYSE	CF	Tue, Aug 15, 2023	77.26	79.21	76.93	77.15
5612	NYSE	CF	Mon, Aug 14, 2023	78.00	78.52	76.83	78.06
5611	NYSE	CF	Fri, Aug 11, 2023	79.96	80.66	79.59	79.49
5610	NYSE	CF	Thu, Aug 10, 2023	82.80	83.01	79.85	79.96
5609	NYSE	CF	Wed, Aug 9, 2023	81.26	83.21	80.81	82.76
5608	NYSE	CF	Tue, Aug 8, 2023	79.35	79.98	78.41	79.26
5607	NYSE	CF	Mon, Aug 7, 2023	81.00	81.20	79.76	80.49
5606	NYSE	CF	Fri, Aug 4, 2023	81.56	84.20	81.19	81.24
5605	NYSE	CF	Thu, Aug 3, 2023	84.24	84.30	79.18	81.23
5604	NYSE	CF	Wed, Aug 2, 2023	80.64	82.12	79.41	80.65
5603	NYSE	CF	Tue, Aug 1, 2023	82.09	82.61	80.88	81.28
5602	NYSE	CF	Mon, Jul 31, 2023	80.68	82.16	80.68	82.08
5601	NYSE	CF	Fri, Jul 28, 2023	82.05	82.11	80.23	81.23
5600	NYSE	CF	Thu, Jul 27, 2023	81.84	82.61	81.38	81.48
5599	NYSE	CF	Wed, Jul 26, 2023	80.75	82.32	80.51	81.65
5598	NYSE	CF	Tue, Jul 25, 2023	80.89	81.40	80.12	81.08
5597	NYSE	CF	Mon, Jul 24, 2023	79.91	81.53	79.84	80.55
5596	NYSE	CF	Fri, Jul 21, 2023	78.85	79.59	77.87	79.04
5595	NYSE	CF	Thu, Jul 20, 2023	79.45	79.80	77.84	79.02
5594	NYSE	CF	Wed, Jul 19, 2023	76.86	79.77	76.80	78.28
5593	NYSE	CF	Tue, Jul 18, 2023	73.93	77.92	73.64	76.35
5592	NYSE	CF	Mon, Jul 17, 2023	74.22	74.39	73.65	73.93
5591	NYSE	CF	Fri, Jul 14, 2023	74.22	74.50	73.10	73.74
5590	NYSE	CF	Thu, Jul 13, 2023	72.00	74.30	72.00	73.95
5589	NYSE	CF	Wed, Jul 12, 2023	73.59	73.97	72.13	72.22
5588	NYSE	CF	Tue, Jul 11, 2023	70.84	72.86	70.09	72.82
5587	NYSE	CF	Mon, Jul 10, 2023	70.19	71.98	69.75	70.10
5586	NYSE	CF	Fri, Jul 7, 2023	68.92	72.72	68.51	71.85
5585	NYSE	CF	Thu, Jul 6, 2023	69.53	69.60	67.97	69.21
5584	NYSE	CF	Wed, Jul 5, 2023	69.78	70.46	69.10	70.12
5583	NYSE	CF	Mon, Jul 3, 2023	69.35	70.83	69.00	70.43
5582	NYSE	CF	Fri, Jun 30, 2023	70.73	71.36	69.04	69.42
5581	NYSE	CF	Thu, Jun 29, 2023	68.61	70.37	68.34	70.32
5580	NYSE	CF	Wed, Jun 28, 2023	70.14	70.24	68.03	68.25
5579	NYSE	CF	Tue, Jun 27, 2023	69.68	70.20	67.59	70.07
5578	NYSE	CF	Mon, Jun 26, 2023	70.86	71.12	69.54	70.02
5577	NYSE	CF	Fri, Jun 23, 2023	70.43	71.39	69.16	70.56
5576	NYSE	CF	Thu, Jun 22, 2023	72.40	72.49	70.56	71.23
5575	NYSE	CF	Wed, Jun 21, 2023	71.63	73.51	71.63	72.91
5574	NYSE	CF	Tue, Jun 20, 2023	70.80	71.84	70.29	71.75
5573	NYSE	CF	Fri, Jun 16, 2023	70.90	71.70	69.75	71.27
5572	NYSE	CF	Thu, Jun 15, 2023	68.20	70.63	68.20	70.08
5571	NYSE	CF	Wed, Jun 14, 2023	69.50	69.84	66.97	67.80
5570	NYSE	CF	Tue, Jun 13, 2023	69.36	69.86	68.64	69.45
5569	NYSE	CF	Mon, Jun 12, 2023	67.37	68.37	67.24	68.11
5568	NYSE	CF	Fri, Jun 9, 2023	67.59	68.92	66.50	67.97
5567	NYSE	CF	Thu, Jun 8, 2023	67.96	68.92	65.75	67.36
5566	NYSE	CF	Wed, Jun 7, 2023	67.43	69.66	67.10	68.42
5565	NYSE	CF	Tue, Jun 6, 2023	62.55	66.83	62.26	66.71
5564	NYSE	CF	Mon, Jun 5, 2023	63.81	65.20	63.57	63.86
5563	NYSE	CF	Fri, Jun 2, 2023	61.18	63.67	60.94	62.91
5562	NYSE	CF	Thu, Jun 1, 2023	62.00	62.00	60.08	60.24
5561	NYSE	CF	Wed, May 31, 2023	61.54	62.58	60.61	61.51
5560	NYSE	CF	Tue, May 30, 2023	62.30	62.57	60.44	62.01
5559	NYSE	CF	Fri, May 26, 2023	64.31	64.66	62.55	62.85
5558	NYSE	CF	Thu, May 25, 2023	65.01	65.64	63.84	63.86
5557	NYSE	CF	Wed, May 24, 2023	67.74	67.85	65.60	65.76
5556	NYSE	CF	Tue, May 23, 2023	66.67	67.72	65.77	67.49
5555	NYSE	CF	Mon, May 22, 2023	66.49	67.66	65.22	67.04
5554	NYSE	CF	Fri, May 19, 2023	66.12	67.31	65.97	66.22
5553	NYSE	CF	Thu, May 18, 2023	64.65	65.81	63.45	65.71
5552	NYSE	CF	Wed, May 17, 2023	64.39	65.34	63.63	64.12
5551	NYSE	CF	Tue, May 16, 2023	66.68	67.25	64.89	64.93
5550	NYSE	CF	Mon, May 15, 2023	67.00	67.69	66.46	67.29
5549	NYSE	CF	Fri, May 12, 2023	67.20	67.68	65.64	66.53
5548	NYSE	CF	Thu, May 11, 2023	64.35	67.35	63.81	66.78
5547	NYSE	CF	Wed, May 10, 2023	68.98	69.09	66.62	67.79
5546	NYSE	CF	Tue, May 9, 2023	67.07	68.08	66.25	67.79
5545	NYSE	CF	Mon, May 8, 2023	70.90	71.44	67.34	67.58
5544	NYSE	CF	Fri, May 5, 2023	71.31	71.31	68.80	69.64
5543	NYSE	CF	Thu, May 4, 2023	73.46	73.97	69.72	70.07
5542	NYSE	CF	Wed, May 3, 2023	75.24	76.17	73.84	73.85
5541	NYSE	CF	Tue, May 2, 2023	72.27	74.76	69.31	74.06
5540	NYSE	CF	Mon, May 1, 2023	71.80	72.17	70.54	71.95
5539	NYSE	CF	Fri, Apr 28, 2023	69.42	71.65	68.67	71.58
5538	NYSE	CF	Thu, Apr 27, 2023	71.86	72.03	69.55	70.11
5537	NYSE	CF	Wed, Apr 26, 2023	72.19	73.03	71.34	71.52
5536	NYSE	CF	Tue, Apr 25, 2023	73.40	73.96	72.20	72.33
5535	NYSE	CF	Mon, Apr 24, 2023	74.52	75.00	73.91	74.60
5534	NYSE	CF	Fri, Apr 21, 2023	74.07	74.54	73.25	74.44
5533	NYSE	CF	Thu, Apr 20, 2023	73.47	74.75	73.09	74.46
5532	NYSE	CF	Wed, Apr 19, 2023	74.32	75.13	72.64	74.40
5531	NYSE	CF	Tue, Apr 18, 2023	77.30	77.50	74.12	75.06
5530	NYSE	CF	Mon, Apr 17, 2023	77.03	78.33	76.99	78.01
5529	NYSE	CF	Fri, Apr 14, 2023	77.86	78.66	76.52	77.08
5528	NYSE	CF	Thu, Apr 13, 2023	76.82	77.86	76.22	77.04
5527	NYSE	CF	Wed, Apr 12, 2023	77.39	77.91	75.90	77.06
5526	NYSE	CF	Tue, Apr 11, 2023	73.96	78.24	73.96	77.56
5525	NYSE	CF	Mon, Apr 10, 2023	72.82	75.62	72.82	73.71
5524	NYSE	CF	Thu, Apr 6, 2023	72.80	72.81	71.29	71.46
5523	NYSE	CF	Wed, Apr 5, 2023	72.16	73.30	71.35	73.16
5522	NYSE	CF	Tue, Apr 4, 2023	72.98	73.02	71.26	72.87
5521	NYSE	CF	Mon, Apr 3, 2023	73.75	74.20	72.08	73.67
5520	NYSE	CF	Fri, Mar 31, 2023	72.02	72.92	71.64	72.49
5519	NYSE	CF	Thu, Mar 30, 2023	73.31	73.31	71.51	71.88
5518	NYSE	CF	Wed, Mar 29, 2023	71.60	73.53	71.13	72.30
5517	NYSE	CF	Tue, Mar 28, 2023	70.00	71.41	69.60	70.27
5516	NYSE	CF	Mon, Mar 27, 2023	70.75	71.04	68.04	69.86
5515	NYSE	CF	Fri, Mar 24, 2023	69.33	69.59	67.95	69.30
5514	NYSE	CF	Thu, Mar 23, 2023	71.68	72.33	68.95	70.00
5513	NYSE	CF	Wed, Mar 22, 2023	74.78	74.97	71.13	71.19
5512	NYSE	CF	Tue, Mar 21, 2023	74.55	75.64	74.12	74.69
5511	NYSE	CF	Mon, Mar 20, 2023	72.40	73.58	70.60	72.57
5510	NYSE	CF	Fri, Mar 17, 2023	72.80	73.29	70.73	70.93
5509	NYSE	CF	Thu, Mar 16, 2023	71.67	73.56	70.76	73.06
5508	NYSE	CF	Wed, Mar 15, 2023	73.10	73.93	70.69	72.48
5507	NYSE	CF	Tue, Mar 14, 2023	76.12	77.67	74.02	74.61
5506	NYSE	CF	Mon, Mar 13, 2023	76.99	77.10	75.06	75.24
5505	NYSE	CF	Fri, Mar 10, 2023	80.75	81.77	78.23	78.47
5504	NYSE	CF	Thu, Mar 9, 2023	84.48	84.95	81.07	81.11
5503	NYSE	CF	Wed, Mar 8, 2023	83.28	84.69	82.80	84.27
5502	NYSE	CF	Tue, Mar 7, 2023	85.17	85.17	82.73	83.19
5501	NYSE	CF	Mon, Mar 6, 2023	85.56	86.30	84.48	86.01
5500	NYSE	CF	Fri, Mar 3, 2023	86.73	87.43	85.62	86.16
5499	NYSE	CF	Thu, Mar 2, 2023	84.44	86.95	83.24	86.88
5498	NYSE	CF	Wed, Mar 1, 2023	85.79	86.66	84.89	85.15
5497	NYSE	CF	Tue, Feb 28, 2023	85.52	87.48	85.34	85.89
5496	NYSE	CF	Mon, Feb 27, 2023	85.59	86.48	84.63	85.29
5495	NYSE	CF	Fri, Feb 24, 2023	85.83	85.98	83.70	85.59
5494	NYSE	CF	Thu, Feb 23, 2023	84.63	86.73	84.00	86.28
5493	NYSE	CF	Wed, Feb 22, 2023	84.67	86.63	84.05	85.40
5492	NYSE	CF	Tue, Feb 21, 2023	81.13	84.21	81.10	83.48
5491	NYSE	CF	Fri, Feb 17, 2023	84.09	86.07	82.01	82.35
5490	NYSE	CF	Thu, Feb 16, 2023	83.32	88.83	82.30	85.31
5489	NYSE	CF	Wed, Feb 15, 2023	84.43	85.06	83.47	85.01
5488	NYSE	CF	Tue, Feb 14, 2023	85.93	86.22	84.40	85.53
5487	NYSE	CF	Mon, Feb 13, 2023	89.30	89.61	86.67	86.45
5486	NYSE	CF	Fri, Feb 10, 2023	86.98	91.23	86.98	90.49
5485	NYSE	CF	Thu, Feb 9, 2023	84.95	87.26	84.65	86.80
5484	NYSE	CF	Wed, Feb 8, 2023	84.58	85.10	83.38	84.12
5483	NYSE	CF	Tue, Feb 7, 2023	86.08	86.46	82.77	84.25
5482	NYSE	CF	Mon, Feb 6, 2023	86.13	86.60	85.19	85.99
5481	NYSE	CF	Fri, Feb 3, 2023	84.91	86.58	84.65	85.93
5480	NYSE	CF	Thu, Feb 2, 2023	85.18	86.99	84.39	85.03
5479	NYSE	CF	Wed, Feb 1, 2023	84.01	86.66	83.31	85.28
5478	NYSE	CF	Tue, Jan 31, 2023	82.68	84.84	82.50	84.70
5477	NYSE	CF	Mon, Jan 30, 2023	82.27	83.67	81.81	82.70
5476	NYSE	CF	Fri, Jan 27, 2023	84.71	85.69	83.01	83.08
5475	NYSE	CF	Thu, Jan 26, 2023	84.39	85.14	82.86	85.10
5474	NYSE	CF	Wed, Jan 25, 2023	84.11	84.94	82.68	83.76
5473	NYSE	CF	Tue, Jan 24, 2023	85.00	86.00	82.83	84.94
5472	NYSE	CF	Mon, Jan 23, 2023	86.79	87.19	84.79	85.52
5471	NYSE	CF	Fri, Jan 20, 2023	84.95	86.52	84.10	86.48
5470	NYSE	CF	Thu, Jan 19, 2023	85.40	85.82	83.29	85.39
5469	NYSE	CF	Wed, Jan 18, 2023	86.75	87.38	84.15	84.63
5468	NYSE	CF	Tue, Jan 17, 2023	87.36	88.08	85.98	86.00
5467	NYSE	CF	Fri, Jan 13, 2023	85.33	87.09	84.70	86.91
5466	NYSE	CF	Thu, Jan 12, 2023	84.14	86.52	83.31	86.31
5465	NYSE	CF	Wed, Jan 11, 2023	83.27	84.80	82.51	84.05
5464	NYSE	CF	Tue, Jan 10, 2023	86.69	86.99	82.41	83.00
5463	NYSE	CF	Mon, Jan 9, 2023	84.77	86.53	84.02	86.00
5462	NYSE	CF	Fri, Jan 6, 2023	83.90	85.75	82.66	84.41
5461	NYSE	CF	Thu, Jan 5, 2023	82.11	84.39	81.64	83.78
5460	NYSE	CF	Wed, Jan 4, 2023	81.62	82.68	80.32	82.41
5459	NYSE	CF	Tue, Jan 3, 2023	84.69	84.99	81.29	81.95
5458	NYSE	CF	Fri, Dec 30, 2022	85.35	85.95	84.47	85.20
5457	NYSE	CF	Thu, Dec 29, 2022	86.28	87.31	85.15	85.51
5456	NYSE	CF	Wed, Dec 28, 2022	87.00	87.98	85.84	86.34
5455	NYSE	CF	Tue, Dec 27, 2022	90.75	91.15	87.22	87.60
5454	NYSE	CF	Fri, Dec 23, 2022	90.68	91.43	90.00	90.74
5453	NYSE	CF	Thu, Dec 22, 2022	93.34	93.34	88.32	89.90
5452	NYSE	CF	Wed, Dec 21, 2022	93.80	94.24	92.00	93.53
5451	NYSE	CF	Tue, Dec 20, 2022	93.50	94.42	92.49	93.55
5450	NYSE	CF	Mon, Dec 19, 2022	95.33	96.27	92.03	92.72
5449	NYSE	CF	Fri, Dec 16, 2022	93.34	95.29	92.66	95.07
5448	NYSE	CF	Thu, Dec 15, 2022	92.75	95.24	92.52	94.55
5447	NYSE	CF	Wed, Dec 14, 2022	98.07	98.28	93.00	93.00
5446	NYSE	CF	Tue, Dec 13, 2022	100.50	101.07	97.73	97.81
5445	NYSE	CF	Mon, Dec 12, 2022	98.64	99.25	97.18	98.71
5444	NYSE	CF	Fri, Dec 9, 2022	99.77	101.12	98.65	98.70
5443	NYSE	CF	Thu, Dec 8, 2022	102.43	103.01	99.99	100.14
5442	NYSE	CF	Wed, Dec 7, 2022	100.91	102.16	99.72	100.52
5441	NYSE	CF	Tue, Dec 6, 2022	103.55	104.63	100.62	101.50
5440	NYSE	CF	Mon, Dec 5, 2022	107.00	108.87	102.74	103.48
5439	NYSE	CF	Fri, Dec 2, 2022	103.59	106.04	102.93	104.39
5438	NYSE	CF	Thu, Dec 1, 2022	108.60	108.60	103.55	103.64
5437	NYSE	CF	Wed, Nov 30, 2022	107.45	109.00	103.41	108.19
5436	NYSE	CF	Tue, Nov 29, 2022	106.25	108.13	105.13	106.40
5435	NYSE	CF	Mon, Nov 28, 2022	107.32	109.01	104.35	104.40
5434	NYSE	CF	Fri, Nov 25, 2022	106.35	109.78	106.18	108.62
5433	NYSE	CF	Wed, Nov 23, 2022	108.00	108.93	105.37	106.31
5432	NYSE	CF	Tue, Nov 22, 2022	104.74	109.79	104.71	109.68
5431	NYSE	CF	Mon, Nov 21, 2022	100.25	103.94	98.84	102.77
5430	NYSE	CF	Fri, Nov 18, 2022	101.67	102.86	98.18	101.34
5429	NYSE	CF	Thu, Nov 17, 2022	101.14	103.12	100.28	102.16
5428	NYSE	CF	Wed, Nov 16, 2022	105.43	106.04	101.87	102.70
5427	NYSE	CF	Tue, Nov 15, 2022	109.00	109.25	102.85	106.91
5426	NYSE	CF	Mon, Nov 14, 2022	102.27	108.35	102.17	107.76
5425	NYSE	CF	Fri, Nov 11, 2022	109.37	112.44	102.06	102.42
5424	NYSE	CF	Thu, Nov 10, 2022	106.66	109.62	104.08	108.49
5423	NYSE	CF	Wed, Nov 9, 2022	106.89	109.41	104.14	104.66
5422	NYSE	CF	Tue, Nov 8, 2022	104.41	109.38	104.11	108.65
5421	NYSE	CF	Mon, Nov 7, 2022	105.34	105.69	102.77	104.31
5420	NYSE	CF	Fri, Nov 4, 2022	108.10	110.79	104.87	105.38
5419	NYSE	CF	Thu, Nov 3, 2022	97.50	106.95	95.44	105.24
5418	NYSE	CF	Wed, Nov 2, 2022	106.00	107.45	101.85	103.17
5417	NYSE	CF	Tue, Nov 1, 2022	108.00	108.50	105.11	107.80
5416	NYSE	CF	Mon, Oct 31, 2022	106.10	109.90	104.71	106.26
5415	NYSE	CF	Fri, Oct 28, 2022	106.99	110.59	103.92	105.68
5414	NYSE	CF	Thu, Oct 27, 2022	106.39	108.18	105.94	106.95
5413	NYSE	CF	Wed, Oct 26, 2022	108.25	109.13	105.16	105.33
5412	NYSE	CF	Tue, Oct 25, 2022	104.00	107.90	103.55	107.70
5411	NYSE	CF	Mon, Oct 24, 2022	107.27	107.54	103.05	104.13
5410	NYSE	CF	Fri, Oct 21, 2022	104.81	107.76	102.20	107.37
5409	NYSE	CF	Thu, Oct 20, 2022	102.41	105.63	100.96	104.42
5408	NYSE	CF	Wed, Oct 19, 2022	99.71	103.35	99.71	100.66
5407	NYSE	CF	Tue, Oct 18, 2022	101.19	103.90	99.69	100.24
5406	NYSE	CF	Mon, Oct 17, 2022	99.55	101.17	98.10	98.88
5405	NYSE	CF	Fri, Oct 14, 2022	108.31	108.31	97.22	98.04
5404	NYSE	CF	Thu, Oct 13, 2022	102.18	107.40	100.88	107.03
5403	NYSE	CF	Wed, Oct 12, 2022	102.07	103.29	99.46	102.55
5402	NYSE	CF	Tue, Oct 11, 2022	105.37	106.76	102.50	102.83
5401	NYSE	CF	Mon, Oct 10, 2022	105.74	108.28	103.78	106.53
5400	NYSE	CF	Fri, Oct 7, 2022	105.59	106.41	103.20	104.80
5399	NYSE	CF	Thu, Oct 6, 2022	102.03	107.74	102.03	105.73
5398	NYSE	CF	Wed, Oct 5, 2022	103.84	105.09	101.54	102.55
5397	NYSE	CF	Tue, Oct 4, 2022	102.26	105.42	102.00	105.06
5396	NYSE	CF	Mon, Oct 3, 2022	101.04	101.37	98.63	100.30
5395	NYSE	CF	Fri, Sep 30, 2022	96.48	98.04	94.94	96.25
5394	NYSE	CF	Thu, Sep 29, 2022	98.57	99.29	95.96	97.06
5393	NYSE	CF	Wed, Sep 28, 2022	96.34	100.51	95.48	100.21
5392	NYSE	CF	Tue, Sep 27, 2022	91.78	97.14	91.78	95.87
5391	NYSE	CF	Mon, Sep 26, 2022	92.60	95.87	90.25	90.36
5390	NYSE	CF	Fri, Sep 23, 2022	98.50	99.24	92.33	93.79
5389	NYSE	CF	Thu, Sep 22, 2022	103.12	104.34	101.40	101.53
5388	NYSE	CF	Wed, Sep 21, 2022	105.95	106.55	101.67	101.70
5387	NYSE	CF	Tue, Sep 20, 2022	102.36	105.57	100.13	104.31
5386	NYSE	CF	Mon, Sep 19, 2022	96.32	103.64	95.81	103.47
5385	NYSE	CF	Fri, Sep 16, 2022	99.44	99.90	95.31	98.59
5384	NYSE	CF	Thu, Sep 15, 2022	101.90	102.56	99.50	101.12
5383	NYSE	CF	Wed, Sep 14, 2022	100.37	103.76	99.71	103.09
5382	NYSE	CF	Tue, Sep 13, 2022	98.53	102.94	98.27	100.15
5381	NYSE	CF	Mon, Sep 12, 2022	103.76	103.76	97.06	99.48
5380	NYSE	CF	Fri, Sep 9, 2022	104.83	105.76	103.44	103.68
5379	NYSE	CF	Thu, Sep 8, 2022	102.64	103.44	100.91	102.46
5378	NYSE	CF	Wed, Sep 7, 2022	101.04	102.92	100.05	102.33
5377	NYSE	CF	Tue, Sep 6, 2022	107.04	108.30	102.80	102.92
5376	NYSE	CF	Fri, Sep 2, 2022	104.33	107.10	102.34	106.86
5375	NYSE	CF	Thu, Sep 1, 2022	102.26	103.00	100.23	102.42
5374	NYSE	CF	Wed, Aug 31, 2022	104.59	105.19	102.35	103.46
5373	NYSE	CF	Tue, Aug 30, 2022	111.40	111.60	105.19	106.00
5372	NYSE	CF	Mon, Aug 29, 2022	116.00	116.68	112.43	113.34
5371	NYSE	CF	Fri, Aug 26, 2022	118.00	119.60	116.61	118.35
5370	NYSE	CF	Thu, Aug 25, 2022	115.02	117.57	114.72	117.40
5369	NYSE	CF	Wed, Aug 24, 2022	109.18	112.87	109.10	112.50
5368	NYSE	CF	Tue, Aug 23, 2022	107.00	110.95	106.76	109.05
5367	NYSE	CF	Mon, Aug 22, 2022	103.13	107.01	103.13	105.64
5366	NYSE	CF	Fri, Aug 19, 2022	102.00	103.81	100.70	103.50
5365	NYSE	CF	Thu, Aug 18, 2022	104.40	104.96	101.80	102.37
5364	NYSE	CF	Wed, Aug 17, 2022	102.85	105.57	102.40	103.60
5363	NYSE	CF	Tue, Aug 16, 2022	103.72	105.50	103.11	103.23
5362	NYSE	CF	Mon, Aug 15, 2022	101.45	103.01	99.81	102.63
5361	NYSE	CF	Fri, Aug 12, 2022	101.41	104.64	101.00	104.52
5360	NYSE	CF	Thu, Aug 11, 2022	103.37	104.49	102.04	101.97
5359	NYSE	CF	Wed, Aug 10, 2022	105.23	105.23	101.25	102.31
5358	NYSE	CF	Tue, Aug 9, 2022	100.23	102.88	100.01	102.60
5357	NYSE	CF	Mon, Aug 8, 2022	100.74	102.39	98.61	99.44
5356	NYSE	CF	Fri, Aug 5, 2022	98.46	100.83	98.32	100.05
5355	NYSE	CF	Thu, Aug 4, 2022	96.50	100.62	94.42	99.05
5354	NYSE	CF	Wed, Aug 3, 2022	100.00	102.21	96.42	96.92
5353	NYSE	CF	Tue, Aug 2, 2022	93.95	101.28	93.95	98.17
5352	NYSE	CF	Mon, Aug 1, 2022	95.04	95.28	92.29	94.44
5351	NYSE	CF	Fri, Jul 29, 2022	95.31	96.03	93.73	95.49
5350	NYSE	CF	Thu, Jul 28, 2022	95.39	97.29	93.67	93.95
5349	NYSE	CF	Wed, Jul 27, 2022	90.50	95.37	89.32	94.63
5348	NYSE	CF	Tue, Jul 26, 2022	91.57	92.32	89.53	90.40
5347	NYSE	CF	Mon, Jul 25, 2022	85.83	90.34	85.38	90.28
5346	NYSE	CF	Fri, Jul 22, 2022	85.54	87.35	84.52	84.81
5345	NYSE	CF	Thu, Jul 21, 2022	83.89	85.46	83.39	85.31
5344	NYSE	CF	Wed, Jul 20, 2022	85.60	86.51	84.27	85.59
5343	NYSE	CF	Tue, Jul 19, 2022	83.64	87.70	83.39	86.91
5342	NYSE	CF	Mon, Jul 18, 2022	85.13	86.89	80.40	83.63
5341	NYSE	CF	Fri, Jul 15, 2022	81.75	84.83	80.87	84.55
5340	NYSE	CF	Thu, Jul 14, 2022	82.34	83.09	79.18	80.65
5339	NYSE	CF	Wed, Jul 13, 2022	84.80	87.18	84.14	85.54
5338	NYSE	CF	Tue, Jul 12, 2022	85.32	87.63	84.51	85.41
5337	NYSE	CF	Mon, Jul 11, 2022	84.25	86.95	84.25	86.34
5336	NYSE	CF	Fri, Jul 8, 2022	85.76	86.18	82.75	86.00
5335	NYSE	CF	Thu, Jul 7, 2022	85.88	87.02	84.39	84.63
5334	NYSE	CF	Wed, Jul 6, 2022	83.09	84.52	79.71	83.59
5333	NYSE	CF	Tue, Jul 5, 2022	82.52	84.94	81.80	83.55
5332	NYSE	CF	Fri, Jul 1, 2022	84.84	87.23	83.16	85.28
5331	NYSE	CF	Thu, Jun 30, 2022	84.79	86.83	83.59	85.73
5330	NYSE	CF	Wed, Jun 29, 2022	88.20	89.10	85.22	86.37
5329	NYSE	CF	Tue, Jun 28, 2022	88.65	90.74	86.87	87.82
5328	NYSE	CF	Mon, Jun 27, 2022	84.50	87.34	83.72	86.82
5327	NYSE	CF	Fri, Jun 24, 2022	81.50	85.15	80.38	83.32
5326	NYSE	CF	Thu, Jun 23, 2022	88.68	89.03	80.35	80.60
5325	NYSE	CF	Wed, Jun 22, 2022	87.68	90.17	87.22	88.58
5324	NYSE	CF	Tue, Jun 21, 2022	88.93	91.52	88.86	90.73
5323	NYSE	CF	Fri, Jun 17, 2022	87.87	90.40	86.30	86.93
5322	NYSE	CF	Thu, Jun 16, 2022	89.31	95.45	89.01	90.61
5321	NYSE	CF	Wed, Jun 15, 2022	92.46	94.26	90.20	92.07
5320	NYSE	CF	Tue, Jun 14, 2022	87.36	94.77	87.36	93.25
5319	NYSE	CF	Mon, Jun 13, 2022	86.13	88.94	84.60	86.39
5318	NYSE	CF	Fri, Jun 10, 2022	88.61	92.44	87.31	87.72
5317	NYSE	CF	Thu, Jun 9, 2022	89.00	91.66	87.46	88.89
5316	NYSE	CF	Wed, Jun 8, 2022	90.00	93.47	88.48	89.84
5315	NYSE	CF	Tue, Jun 7, 2022	93.30	94.12	91.96	92.40
5314	NYSE	CF	Mon, Jun 6, 2022	96.75	97.07	93.43	94.31
5313	NYSE	CF	Fri, Jun 3, 2022	96.72	97.06	94.07	95.86
5312	NYSE	CF	Thu, Jun 2, 2022	95.57	98.84	94.89	97.51
5311	NYSE	CF	Wed, Jun 1, 2022	98.93	99.50	94.14	95.51
5310	NYSE	CF	Tue, May 31, 2022	97.70	101.71	96.84	98.77
5309	NYSE	CF	Fri, May 27, 2022	95.95	95.95	92.13	95.72
5308	NYSE	CF	Thu, May 26, 2022	99.74	100.49	95.11	96.71
5307	NYSE	CF	Wed, May 25, 2022	98.94	102.23	98.54	100.57
5306	NYSE	CF	Tue, May 24, 2022	100.00	100.98	98.27	100.12
5305	NYSE	CF	Mon, May 23, 2022	96.57	101.67	96.24	101.09
5304	NYSE	CF	Fri, May 20, 2022	101.67	102.24	92.68	95.79
5303	NYSE	CF	Thu, May 19, 2022	100.19	102.39	97.56	100.35
5302	NYSE	CF	Wed, May 18, 2022	107.83	108.50	99.42	101.61
5301	NYSE	CF	Tue, May 17, 2022	108.90	109.50	102.63	108.45
5300	NYSE	CF	Mon, May 16, 2022	106.11	110.36	105.36	107.01
5299	NYSE	CF	Fri, May 13, 2022	100.83	106.45	100.55	103.86
5298	NYSE	CF	Thu, May 12, 2022	95.83	99.13	93.29	98.23
5297	NYSE	CF	Wed, May 11, 2022	94.76	98.04	93.25	95.59
5296	NYSE	CF	Tue, May 10, 2022	93.21	95.51	90.31	93.35
5295	NYSE	CF	Mon, May 9, 2022	97.01	97.31	90.06	90.88
5294	NYSE	CF	Fri, May 6, 2022	100.36	100.84	95.84	99.82
5293	NYSE	CF	Thu, May 5, 2022	102.56	106.68	97.01	100.29
5292	NYSE	CF	Wed, May 4, 2022	101.96	102.30	98.36	102.03
5291	NYSE	CF	Tue, May 3, 2022	95.85	102.31	95.32	100.66
5290	NYSE	CF	Mon, May 2, 2022	96.26	98.79	94.84	96.44
5289	NYSE	CF	Fri, Apr 29, 2022	99.58	100.90	96.41	96.83
5288	NYSE	CF	Thu, Apr 28, 2022	97.19	99.22	94.95	98.54
5287	NYSE	CF	Wed, Apr 27, 2022	95.91	97.88	92.72	97.11
5286	NYSE	CF	Tue, Apr 26, 2022	96.42	98.89	92.75	95.00
5285	NYSE	CF	Mon, Apr 25, 2022	94.73	95.80	90.27	94.45
5284	NYSE	CF	Fri, Apr 22, 2022	99.12	102.08	96.33	96.94
5283	NYSE	CF	Thu, Apr 21, 2022	106.24	106.24	98.80	99.36
5282	NYSE	CF	Wed, Apr 20, 2022	105.99	107.31	101.83	106.14
5281	NYSE	CF	Tue, Apr 19, 2022	109.85	110.60	105.56	107.00
5280	NYSE	CF	Mon, Apr 18, 2022	108.29	111.68	106.66	110.03
5279	NYSE	CF	Thu, Apr 14, 2022	107.43	110.40	106.66	108.41
5278	NYSE	CF	Wed, Apr 13, 2022	112.17	113.49	105.12	109.01
5277	NYSE	CF	Tue, Apr 12, 2022	108.45	110.85	107.30	109.82
5276	NYSE	CF	Mon, Apr 11, 2022	108.00	108.16	104.02	107.05
5275	NYSE	CF	Fri, Apr 8, 2022	107.31	110.40	105.34	108.21
5274	NYSE	CF	Thu, Apr 7, 2022	103.00	106.19	102.94	105.21
5273	NYSE	CF	Wed, Apr 6, 2022	104.39	109.69	102.04	102.39
5272	NYSE	CF	Tue, Apr 5, 2022	102.82	104.98	101.96	102.77
5271	NYSE	CF	Mon, Apr 4, 2022	102.45	102.87	99.82	101.74
5270	NYSE	CF	Fri, Apr 1, 2022	102.07	104.99	97.90	99.79
5269	NYSE	CF	Thu, Mar 31, 2022	101.00	106.50	100.70	103.06
5268	NYSE	CF	Wed, Mar 30, 2022	102.13	105.19	100.52	101.01
5267	NYSE	CF	Tue, Mar 29, 2022	96.24	100.01	89.03	99.78
5266	NYSE	CF	Mon, Mar 28, 2022	106.46	107.19	103.04	105.12
5265	NYSE	CF	Fri, Mar 25, 2022	106.50	109.80	106.33	109.52
5264	NYSE	CF	Thu, Mar 24, 2022	104.29	107.81	103.57	106.40
5263	NYSE	CF	Wed, Mar 23, 2022	101.74	104.89	100.92	103.59
5262	NYSE	CF	Tue, Mar 22, 2022	101.78	103.17	98.50	100.00
5261	NYSE	CF	Mon, Mar 21, 2022	98.58	102.60	97.66	101.31
5260	NYSE	CF	Fri, Mar 18, 2022	93.29	95.54	92.69	95.25
5259	NYSE	CF	Thu, Mar 17, 2022	90.45	92.29	88.65	92.21
5258	NYSE	CF	Wed, Mar 16, 2022	95.00	96.50	86.23	88.16
5257	NYSE	CF	Tue, Mar 15, 2022	93.41	95.13	88.66	94.86
5256	NYSE	CF	Mon, Mar 14, 2022	96.05	96.37	91.50	94.93
5255	NYSE	CF	Fri, Mar 11, 2022	93.25	98.07	93.25	96.05
5254	NYSE	CF	Thu, Mar 10, 2022	94.32	99.62	93.14	97.25
5253	NYSE	CF	Wed, Mar 9, 2022	89.50	92.48	84.70	92.34
5252	NYSE	CF	Tue, Mar 8, 2022	92.92	100.28	91.05	93.28
5251	NYSE	CF	Mon, Mar 7, 2022	92.02	100.52	91.96	95.69
5250	NYSE	CF	Fri, Mar 4, 2022	86.82	91.89	86.49	91.25
5249	NYSE	CF	Thu, Mar 3, 2022	85.13	87.99	84.20	87.10
5248	NYSE	CF	Wed, Mar 2, 2022	84.00	86.42	83.18	84.69
5247	NYSE	CF	Tue, Mar 1, 2022	81.96	84.70	80.98	82.35
5246	NYSE	CF	Mon, Feb 28, 2022	80.17	81.22	79.29	81.19
5245	NYSE	CF	Fri, Feb 25, 2022	78.08	79.81	75.29	79.50
5244	NYSE	CF	Thu, Feb 24, 2022	77.08	79.81	75.69	78.56
5243	NYSE	CF	Wed, Feb 23, 2022	73.42	75.63	73.42	74.48
5242	NYSE	CF	Tue, Feb 22, 2022	75.84	76.79	72.73	73.83
5241	NYSE	CF	Fri, Feb 18, 2022	76.05	76.66	72.54	73.27
5240	NYSE	CF	Thu, Feb 17, 2022	73.75	77.27	73.50	76.19
5239	NYSE	CF	Wed, Feb 16, 2022	69.12	75.80	68.87	74.42
5238	NYSE	CF	Tue, Feb 15, 2022	70.45	72.82	66.95	72.22
5237	NYSE	CF	Mon, Feb 14, 2022	75.49	75.63	69.27	71.46
5236	NYSE	CF	Fri, Feb 11, 2022	73.64	77.24	72.28	76.44
5235	NYSE	CF	Thu, Feb 10, 2022	72.47	76.43	71.61	73.76
5234	NYSE	CF	Wed, Feb 9, 2022	74.00	74.51	72.67	73.04
5233	NYSE	CF	Tue, Feb 8, 2022	72.43	73.31	70.52	73.23
5232	NYSE	CF	Mon, Feb 7, 2022	74.96	75.98	71.76	72.46
5231	NYSE	CF	Fri, Feb 4, 2022	73.43	75.79	73.00	75.06
5230	NYSE	CF	Thu, Feb 3, 2022	73.88	74.58	72.64	73.60
5229	NYSE	CF	Wed, Feb 2, 2022	73.94	75.81	71.70	74.56
5228	NYSE	CF	Tue, Feb 1, 2022	69.82	74.73	69.40	74.46
5227	NYSE	CF	Mon, Jan 31, 2022	70.50	70.64	67.80	68.87
5226	NYSE	CF	Fri, Jan 28, 2022	68.63	71.14	68.35	71.10
5225	NYSE	CF	Thu, Jan 27, 2022	68.64	70.52	67.06	68.38
5224	NYSE	CF	Wed, Jan 26, 2022	71.38	72.47	66.81	67.80
5223	NYSE	CF	Tue, Jan 25, 2022	68.01	72.25	66.16	71.46
5222	NYSE	CF	Mon, Jan 24, 2022	65.00	69.43	64.87	68.36
5221	NYSE	CF	Fri, Jan 21, 2022	64.23	67.13	63.10	66.00
5220	NYSE	CF	Thu, Jan 20, 2022	67.14	67.46	64.25	64.30
5219	NYSE	CF	Wed, Jan 19, 2022	68.48	69.36	66.75	66.90
5218	NYSE	CF	Tue, Jan 18, 2022	66.48	68.48	66.29	68.25
5217	NYSE	CF	Fri, Jan 14, 2022	64.73	66.83	63.82	66.44
5216	NYSE	CF	Thu, Jan 13, 2022	66.94	67.97	65.50	65.58
5215	NYSE	CF	Wed, Jan 12, 2022	69.99	70.81	67.49	67.90
5214	NYSE	CF	Tue, Jan 11, 2022	67.53	69.55	66.68	69.16
5213	NYSE	CF	Mon, Jan 10, 2022	68.43	68.58	65.82	67.47
5212	NYSE	CF	Fri, Jan 7, 2022	69.25	70.18	68.97	69.14
5211	NYSE	CF	Thu, Jan 6, 2022	69.42	69.78	66.66	69.24
5210	NYSE	CF	Wed, Jan 5, 2022	72.19	72.28	68.92	68.97
5209	NYSE	CF	Tue, Jan 4, 2022	71.35	72.20	70.55	71.13
5208	NYSE	CF	Mon, Jan 3, 2022	71.54	72.31	70.09	70.59
5207	NYSE	CF	Fri, Dec 31, 2021	71.71	71.75	70.10	70.78
5206	NYSE	CF	Thu, Dec 30, 2021	73.46	73.68	71.73	71.88
5205	NYSE	CF	Wed, Dec 29, 2021	73.88	74.62	73.32	73.76
5204	NYSE	CF	Tue, Dec 28, 2021	73.72	74.77	73.44	74.32
5203	NYSE	CF	Mon, Dec 27, 2021	72.50	73.89	71.07	73.86
5202	NYSE	CF	Thu, Dec 23, 2021	71.60	72.95	70.41	72.30
5201	NYSE	CF	Wed, Dec 22, 2021	68.54	71.74	68.53	71.73
5200	NYSE	CF	Tue, Dec 21, 2021	65.02	68.94	64.94	68.59
5199	NYSE	CF	Mon, Dec 20, 2021	63.79	64.28	62.19	64.14
5198	NYSE	CF	Fri, Dec 17, 2021	64.62	66.00	64.00	64.81
5197	NYSE	CF	Thu, Dec 16, 2021	63.88	66.10	63.88	64.31
5196	NYSE	CF	Wed, Dec 15, 2021	62.07	63.88	60.89	63.56
5195	NYSE	CF	Tue, Dec 14, 2021	60.92	62.70	60.64	62.24
5194	NYSE	CF	Mon, Dec 13, 2021	60.95	61.54	60.15	61.22
5193	NYSE	CF	Fri, Dec 10, 2021	61.16	62.48	59.86	61.17
5192	NYSE	CF	Thu, Dec 9, 2021	59.41	59.92	58.46	58.52
5191	NYSE	CF	Wed, Dec 8, 2021	60.48	60.99	59.88	60.10
5190	NYSE	CF	Tue, Dec 7, 2021	59.88	61.14	59.81	60.02
5189	NYSE	CF	Mon, Dec 6, 2021	59.90	60.13	58.46	58.92
5188	NYSE	CF	Fri, Dec 3, 2021	59.77	60.68	58.51	59.21
5187	NYSE	CF	Thu, Dec 2, 2021	57.70	59.70	57.70	59.30
5186	NYSE	CF	Wed, Dec 1, 2021	62.17	62.60	57.25	57.29
5185	NYSE	CF	Tue, Nov 30, 2021	62.31	63.39	60.32	60.59
5184	NYSE	CF	Mon, Nov 29, 2021	64.30	64.82	62.21	62.96
5183	NYSE	CF	Fri, Nov 26, 2021	63.01	63.60	62.03	62.80
5182	NYSE	CF	Wed, Nov 24, 2021	64.63	65.74	64.48	65.14
5181	NYSE	CF	Tue, Nov 23, 2021	65.27	66.26	64.09	65.24
5180	NYSE	CF	Mon, Nov 22, 2021	65.70	66.09	64.90	65.01
5179	NYSE	CF	Fri, Nov 19, 2021	66.45	66.50	65.06	65.19
5178	NYSE	CF	Thu, Nov 18, 2021	65.91	68.09	65.41	67.57
5177	NYSE	CF	Wed, Nov 17, 2021	65.62	66.72	65.11	65.28
5176	NYSE	CF	Tue, Nov 16, 2021	65.38	65.83	64.11	65.48
5175	NYSE	CF	Mon, Nov 15, 2021	64.58	65.58	63.47	65.55
5174	NYSE	CF	Fri, Nov 12, 2021	63.47	65.53	63.40	64.57
5173	NYSE	CF	Thu, Nov 11, 2021	63.50	64.16	63.38	63.50
5172	NYSE	CF	Wed, Nov 10, 2021	62.82	64.67	62.25	62.97
5171	NYSE	CF	Tue, Nov 9, 2021	62.40	63.42	61.34	63.22
5170	NYSE	CF	Mon, Nov 8, 2021	60.11	63.35	59.90	62.54
5169	NYSE	CF	Fri, Nov 5, 2021	58.40	59.80	58.38	59.20
5168	NYSE	CF	Thu, Nov 4, 2021	58.78	60.83	57.98	58.50
5167	NYSE	CF	Wed, Nov 3, 2021	56.41	58.56	55.29	58.11
5166	NYSE	CF	Tue, Nov 2, 2021	57.04	57.47	55.65	56.41
5165	NYSE	CF	Mon, Nov 1, 2021	57.07	58.42	57.03	57.59
5164	NYSE	CF	Fri, Oct 29, 2021	57.22	57.46	56.30	56.80
5163	NYSE	CF	Thu, Oct 28, 2021	57.24	58.09	56.76	57.57
5162	NYSE	CF	Wed, Oct 27, 2021	58.20	58.35	56.38	56.74
5161	NYSE	CF	Tue, Oct 26, 2021	59.20	59.20	57.99	58.54
5160	NYSE	CF	Mon, Oct 25, 2021	60.43	61.25	58.95	59.13
5159	NYSE	CF	Fri, Oct 22, 2021	60.30	61.09	59.64	59.67
5158	NYSE	CF	Thu, Oct 21, 2021	60.03	60.54	59.24	59.99
5157	NYSE	CF	Wed, Oct 20, 2021	60.56	62.44	59.81	60.42
5156	NYSE	CF	Tue, Oct 19, 2021	61.04	61.11	59.83	60.56
5155	NYSE	CF	Mon, Oct 18, 2021	58.76	61.20	58.58	60.97
5154	NYSE	CF	Fri, Oct 15, 2021	61.21	61.21	58.97	59.00
5153	NYSE	CF	Thu, Oct 14, 2021	61.14	61.36	59.71	60.54
5152	NYSE	CF	Wed, Oct 13, 2021	60.76	61.14	59.93	60.35
5151	NYSE	CF	Tue, Oct 12, 2021	61.98	62.89	60.63	60.90
5150	NYSE	CF	Mon, Oct 11, 2021	62.33	63.40	61.81	62.14
5149	NYSE	CF	Fri, Oct 8, 2021	60.86	61.31	60.18	61.06
5148	NYSE	CF	Thu, Oct 7, 2021	59.98	61.66	59.94	60.66
5147	NYSE	CF	Wed, Oct 6, 2021	59.33	59.99	58.12	59.85
5146	NYSE	CF	Tue, Oct 5, 2021	61.02	61.61	59.84	60.43
5145	NYSE	CF	Mon, Oct 4, 2021	61.38	62.06	59.81	60.74
5144	NYSE	CF	Fri, Oct 1, 2021	56.71	61.26	56.71	61.14
5143	NYSE	CF	Thu, Sep 30, 2021	56.71	56.89	55.70	55.82
5142	NYSE	CF	Wed, Sep 29, 2021	56.80	56.80	55.83	56.52
5141	NYSE	CF	Tue, Sep 28, 2021	56.00	57.01	55.70	56.64
5140	NYSE	CF	Mon, Sep 27, 2021	55.70	57.10	55.36	56.09
5139	NYSE	CF	Fri, Sep 24, 2021	53.14	55.34	52.72	54.84
5138	NYSE	CF	Thu, Sep 23, 2021	51.40	53.55	51.32	53.49
5137	NYSE	CF	Wed, Sep 22, 2021	49.87	50.82	49.71	50.42
5136	NYSE	CF	Tue, Sep 21, 2021	48.62	49.47	47.84	48.99
5135	NYSE	CF	Mon, Sep 20, 2021	47.32	48.31	46.83	48.07
5134	NYSE	CF	Fri, Sep 17, 2021	49.05	49.76	48.55	49.10
5133	NYSE	CF	Thu, Sep 16, 2021	48.14	50.04	48.10	49.02
5132	NYSE	CF	Wed, Sep 15, 2021	46.41	48.66	46.31	48.44
5131	NYSE	CF	Tue, Sep 14, 2021	46.74	47.58	45.80	46.12
5130	NYSE	CF	Mon, Sep 13, 2021	46.00	46.55	45.52	46.41
5129	NYSE	CF	Fri, Sep 10, 2021	45.99	46.24	44.83	45.64
5128	NYSE	CF	Thu, Sep 9, 2021	44.12	45.78	44.04	45.40
5127	NYSE	CF	Wed, Sep 8, 2021	46.29	46.48	44.53	44.59
5126	NYSE	CF	Tue, Sep 7, 2021	45.29	46.29	45.08	46.17
5125	NYSE	CF	Fri, Sep 3, 2021	46.11	46.32	45.30	45.43
5124	NYSE	CF	Thu, Sep 2, 2021	44.99	46.09	44.99	45.96
5123	NYSE	CF	Wed, Sep 1, 2021	45.39	45.45	44.31	44.98
5122	NYSE	CF	Tue, Aug 31, 2021	44.73	45.80	44.68	45.42
5121	NYSE	CF	Mon, Aug 30, 2021	45.64	45.64	44.40	44.81
5120	NYSE	CF	Fri, Aug 27, 2021	44.56	45.60	44.56	45.23
5119	NYSE	CF	Thu, Aug 26, 2021	45.45	45.80	44.34	44.52
5118	NYSE	CF	Wed, Aug 25, 2021	44.99	45.86	44.50	45.67
5117	NYSE	CF	Tue, Aug 24, 2021	45.00	46.01	45.00	45.11
5116	NYSE	CF	Mon, Aug 23, 2021	44.95	45.40	44.73	44.80
5115	NYSE	CF	Fri, Aug 20, 2021	43.53	44.94	43.53	44.47
5114	NYSE	CF	Thu, Aug 19, 2021	44.66	45.13	43.19	43.34
5113	NYSE	CF	Wed, Aug 18, 2021	45.91	47.01	45.59	45.77
5112	NYSE	CF	Tue, Aug 17, 2021	46.80	46.80	44.65	45.57
5111	NYSE	CF	Mon, Aug 16, 2021	47.54	47.66	46.14	46.39
5110	NYSE	CF	Fri, Aug 13, 2021	48.56	49.64	48.15	48.38
5109	NYSE	CF	Thu, Aug 12, 2021	48.17	49.44	47.05	48.73
5108	NYSE	CF	Wed, Aug 11, 2021	48.25	49.17	47.60	48.31
5107	NYSE	CF	Tue, Aug 10, 2021	46.38	48.74	46.30	47.82
5106	NYSE	CF	Mon, Aug 9, 2021	46.12	47.25	45.64	47.07
5105	NYSE	CF	Fri, Aug 6, 2021	45.77	46.35	45.50	46.19
5104	NYSE	CF	Thu, Aug 5, 2021	45.12	45.93	45.08	45.19
5103	NYSE	CF	Wed, Aug 4, 2021	46.16	46.58	44.92	45.05
5102	NYSE	CF	Tue, Aug 3, 2021	46.14	46.57	44.94	46.45
5101	NYSE	CF	Mon, Aug 2, 2021	47.46	47.75	45.91	45.96
5100	NYSE	CF	Fri, Jul 30, 2021	47.64	49.08	47.17	47.25
5099	NYSE	CF	Thu, Jul 29, 2021	48.37	48.39	47.37	47.63
5098	NYSE	CF	Wed, Jul 28, 2021	47.58	48.17	47.01	47.72
5097	NYSE	CF	Tue, Jul 27, 2021	47.05	47.90	46.05	47.37
5096	NYSE	CF	Mon, Jul 26, 2021	47.41	47.82	46.67	47.68
5095	NYSE	CF	Fri, Jul 23, 2021	47.46	47.86	46.67	47.31
5094	NYSE	CF	Thu, Jul 22, 2021	47.48	47.60	46.56	47.22
5093	NYSE	CF	Wed, Jul 21, 2021	47.67	47.94	47.14	47.90
5092	NYSE	CF	Tue, Jul 20, 2021	46.18	47.54	45.75	46.95
5091	NYSE	CF	Mon, Jul 19, 2021	45.84	46.33	45.24	45.97
5090	NYSE	CF	Fri, Jul 16, 2021	49.15	49.63	46.77	47.16
5089	NYSE	CF	Thu, Jul 15, 2021	49.06	49.92	48.68	49.04
5088	NYSE	CF	Wed, Jul 14, 2021	49.86	50.56	49.29	49.59
5087	NYSE	CF	Tue, Jul 13, 2021	50.61	50.61	49.32	49.77
5086	NYSE	CF	Mon, Jul 12, 2021	49.89	50.95	49.50	50.60
5085	NYSE	CF	Fri, Jul 9, 2021	50.59	51.12	49.97	50.66
5084	NYSE	CF	Thu, Jul 8, 2021	49.08	50.48	48.34	49.65
5083	NYSE	CF	Wed, Jul 7, 2021	49.87	50.72	48.97	50.09
5082	NYSE	CF	Tue, Jul 6, 2021	51.66	51.66	49.22	49.84
5081	NYSE	CF	Fri, Jul 2, 2021	52.29	52.40	51.15	51.59
5080	NYSE	CF	Thu, Jul 1, 2021	53.85	54.54	52.05	52.42
5079	NYSE	CF	Wed, Jun 30, 2021	49.32	51.57	49.20	51.45
5078	NYSE	CF	Tue, Jun 29, 2021	49.53	50.32	48.79	49.19
5077	NYSE	CF	Mon, Jun 28, 2021	51.38	51.38	48.84	48.98
5076	NYSE	CF	Fri, Jun 25, 2021	51.24	51.91	50.94	51.33
5075	NYSE	CF	Thu, Jun 24, 2021	51.27	51.57	50.74	50.81
5074	NYSE	CF	Wed, Jun 23, 2021	51.61	52.24	51.04	51.09
5073	NYSE	CF	Tue, Jun 22, 2021	51.70	52.04	50.67	51.33
5072	NYSE	CF	Mon, Jun 21, 2021	49.80	52.34	49.72	51.42
5071	NYSE	CF	Fri, Jun 18, 2021	49.31	50.15	48.67	48.80
5070	NYSE	CF	Thu, Jun 17, 2021	52.08	52.20	48.99	50.00
5069	NYSE	CF	Wed, Jun 16, 2021	53.47	53.47	52.02	52.38
5068	NYSE	CF	Tue, Jun 15, 2021	52.97	53.59	52.06	53.49
5067	NYSE	CF	Mon, Jun 14, 2021	53.79	54.17	52.41	52.69
5066	NYSE	CF	Fri, Jun 11, 2021	54.20	54.89	53.46	53.80
5065	NYSE	CF	Thu, Jun 10, 2021	55.80	56.12	53.71	53.74
5064	NYSE	CF	Wed, Jun 9, 2021	55.59	55.69	54.41	55.50
5063	NYSE	CF	Tue, Jun 8, 2021	54.96	55.96	54.40	55.56
5062	NYSE	CF	Mon, Jun 7, 2021	56.25	56.58	55.26	55.55
5061	NYSE	CF	Fri, Jun 4, 2021	55.35	55.93	54.74	55.36
5060	NYSE	CF	Thu, Jun 3, 2021	54.08	55.07	53.62	55.02
5059	NYSE	CF	Wed, Jun 2, 2021	55.41	55.44	54.44	54.51
5058	NYSE	CF	Tue, Jun 1, 2021	54.19	55.28	54.00	55.19
5057	NYSE	CF	Fri, May 28, 2021	53.00	53.32	52.36	53.17
5056	NYSE	CF	Thu, May 27, 2021	52.57	53.10	52.50	52.83
5055	NYSE	CF	Wed, May 26, 2021	51.75	52.21	51.06	51.99
5054	NYSE	CF	Tue, May 25, 2021	53.13	54.26	51.74	51.79
5053	NYSE	CF	Mon, May 24, 2021	52.78	53.30	52.43	53.03
5052	NYSE	CF	Fri, May 21, 2021	52.77	53.38	52.28	52.33
5051	NYSE	CF	Thu, May 20, 2021	52.90	53.21	51.41	52.08
5050	NYSE	CF	Wed, May 19, 2021	53.62	53.79	52.24	52.95
5049	NYSE	CF	Tue, May 18, 2021	55.04	57.19	54.54	54.57
5048	NYSE	CF	Mon, May 17, 2021	54.00	54.91	53.72	54.61
5047	NYSE	CF	Fri, May 14, 2021	53.76	54.66	53.38	54.34
5046	NYSE	CF	Thu, May 13, 2021	54.00	54.81	52.68	53.27
5045	NYSE	CF	Wed, May 12, 2021	54.22	54.81	53.69	53.93
5044	NYSE	CF	Tue, May 11, 2021	53.70	55.69	52.89	54.37
5043	NYSE	CF	Mon, May 10, 2021	55.68	55.97	54.53	54.65
5042	NYSE	CF	Fri, May 7, 2021	52.83	55.21	52.46	55.10
5041	NYSE	CF	Thu, May 6, 2021	48.65	52.25	48.24	52.17
5040	NYSE	CF	Wed, May 5, 2021	49.97	50.72	48.70	50.08
5039	NYSE	CF	Tue, May 4, 2021	49.12	49.97	48.32	49.62
5038	NYSE	CF	Mon, May 3, 2021	49.16	50.19	49.10	49.61
5037	NYSE	CF	Fri, Apr 30, 2021	49.10	49.74	48.53	48.63
5036	NYSE	CF	Thu, Apr 29, 2021	50.34	50.46	49.11	49.63
5035	NYSE	CF	Wed, Apr 28, 2021	49.21	50.20	48.90	49.56
5034	NYSE	CF	Tue, Apr 27, 2021	48.47	49.44	47.84	48.99
5033	NYSE	CF	Mon, Apr 26, 2021	47.80	48.81	47.59	48.47
5032	NYSE	CF	Fri, Apr 23, 2021	47.24	47.84	46.77	47.32
5031	NYSE	CF	Thu, Apr 22, 2021	47.78	48.33	47.09	47.15
5030	NYSE	CF	Wed, Apr 21, 2021	46.20	47.79	45.50	47.71
5029	NYSE	CF	Tue, Apr 20, 2021	46.50	46.92	45.26	46.23
5028	NYSE	CF	Mon, Apr 19, 2021	47.50	47.77	46.47	46.91
5027	NYSE	CF	Fri, Apr 16, 2021	47.77	48.33	46.97	47.31
5026	NYSE	CF	Thu, Apr 15, 2021	47.61	47.89	46.70	47.37
5025	NYSE	CF	Wed, Apr 14, 2021	45.50	47.70	45.48	47.22
5024	NYSE	CF	Tue, Apr 13, 2021	45.36	45.60	44.32	45.20
5023	NYSE	CF	Mon, Apr 12, 2021	46.41	46.47	45.22	45.47
5022	NYSE	CF	Fri, Apr 9, 2021	45.52	46.22	45.50	46.01
5021	NYSE	CF	Thu, Apr 8, 2021	45.87	46.19	44.69	45.52
5020	NYSE	CF	Wed, Apr 7, 2021	45.88	46.23	45.25	46.08
5019	NYSE	CF	Tue, Apr 6, 2021	45.23	45.80	44.96	45.61
5018	NYSE	CF	Mon, Apr 5, 2021	46.70	46.82	44.99	45.42
5017	NYSE	CF	Thu, Apr 1, 2021	45.73	46.48	45.02	45.91
5016	NYSE	CF	Wed, Mar 31, 2021	45.30	46.03	43.92	45.38
5015	NYSE	CF	Tue, Mar 30, 2021	45.75	46.24	45.04	45.43
5014	NYSE	CF	Mon, Mar 29, 2021	46.00	47.46	45.92	45.97
5013	NYSE	CF	Fri, Mar 26, 2021	46.00	46.43	45.18	46.20
5012	NYSE	CF	Thu, Mar 25, 2021	44.27	45.49	43.37	45.19
5011	NYSE	CF	Wed, Mar 24, 2021	45.41	45.83	44.70	44.75
5010	NYSE	CF	Tue, Mar 23, 2021	46.00	46.40	44.39	44.79
5009	NYSE	CF	Mon, Mar 22, 2021	48.29	48.45	46.51	46.87
5008	NYSE	CF	Fri, Mar 19, 2021	48.14	48.83	46.50	48.17
5007	NYSE	CF	Thu, Mar 18, 2021	50.00	50.67	48.15	48.35
5006	NYSE	CF	Wed, Mar 17, 2021	48.45	50.10	48.40	50.08
5005	NYSE	CF	Tue, Mar 16, 2021	50.90	51.00	48.37	48.91
5004	NYSE	CF	Mon, Mar 15, 2021	49.56	50.94	49.16	50.88
5003	NYSE	CF	Fri, Mar 12, 2021	50.63	51.24	48.91	49.26
5002	NYSE	CF	Thu, Mar 11, 2021	50.42	51.03	49.75	50.54
5001	NYSE	CF	Wed, Mar 10, 2021	48.30	49.49	47.56	49.33
5000	NYSE	CF	Tue, Mar 9, 2021	49.47	49.81	48.11	48.13
4999	NYSE	CF	Mon, Mar 8, 2021	47.59	50.70	47.50	49.58
4998	NYSE	CF	Fri, Mar 5, 2021	46.16	47.21	43.94	47.12
4997	NYSE	CF	Thu, Mar 4, 2021	46.83	47.34	44.49	45.53
4996	NYSE	CF	Wed, Mar 3, 2021	46.17	47.81	46.17	46.92
4995	NYSE	CF	Tue, Mar 2, 2021	45.92	46.33	45.37	46.01
4994	NYSE	CF	Mon, Mar 1, 2021	46.09	46.96	45.65	45.90
4993	NYSE	CF	Fri, Feb 26, 2021	46.54	46.54	44.41	45.28
4992	NYSE	CF	Thu, Feb 25, 2021	48.58	48.60	46.27	46.66
4991	NYSE	CF	Wed, Feb 24, 2021	46.66	48.88	46.66	48.61
4990	NYSE	CF	Tue, Feb 23, 2021	46.86	47.00	44.71	46.75
4989	NYSE	CF	Mon, Feb 22, 2021	45.88	47.45	45.32	46.87
4988	NYSE	CF	Fri, Feb 19, 2021	44.49	45.85	44.07	45.76
4987	NYSE	CF	Thu, Feb 18, 2021	45.35	46.74	42.85	43.87
4986	NYSE	CF	Wed, Feb 17, 2021	44.89	45.45	44.09	45.06
4985	NYSE	CF	Tue, Feb 16, 2021	44.60	45.56	43.88	45.24
4984	NYSE	CF	Fri, Feb 12, 2021	42.58	44.40	42.51	44.36
4983	NYSE	CF	Thu, Feb 11, 2021	43.48	43.50	42.43	42.86
4982	NYSE	CF	Wed, Feb 10, 2021	44.42	44.42	42.15	43.24
4981	NYSE	CF	Tue, Feb 9, 2021	44.04	44.23	43.40	43.99
4980	NYSE	CF	Mon, Feb 8, 2021	43.68	44.42	43.33	43.97
4979	NYSE	CF	Fri, Feb 5, 2021	43.69	44.70	42.75	43.14
4978	NYSE	CF	Thu, Feb 4, 2021	42.72	43.68	42.31	43.17
4977	NYSE	CF	Wed, Feb 3, 2021	43.57	44.22	42.68	42.80
4976	NYSE	CF	Tue, Feb 2, 2021	43.65	43.84	42.66	43.40
4975	NYSE	CF	Mon, Feb 1, 2021	41.89	43.32	41.88	42.97
4974	NYSE	CF	Fri, Jan 29, 2021	42.04	42.97	41.00	41.38
4973	NYSE	CF	Thu, Jan 28, 2021	41.50	42.40	41.18	42.20
4972	NYSE	CF	Wed, Jan 27, 2021	41.10	41.74	39.87	40.88
4971	NYSE	CF	Tue, Jan 26, 2021	43.95	44.24	41.89	41.98
4970	NYSE	CF	Mon, Jan 25, 2021	43.03	43.66	42.15	43.47
4969	NYSE	CF	Fri, Jan 22, 2021	42.79	43.73	42.55	43.40
4968	NYSE	CF	Thu, Jan 21, 2021	44.32	44.56	43.22	43.46
4967	NYSE	CF	Wed, Jan 20, 2021	45.23	45.36	43.74	44.13
4966	NYSE	CF	Tue, Jan 19, 2021	45.98	46.19	44.50	44.99
4965	NYSE	CF	Fri, Jan 15, 2021	45.17	45.67	44.33	45.56
4964	NYSE	CF	Thu, Jan 14, 2021	45.37	45.95	45.29	45.30
4963	NYSE	CF	Wed, Jan 13, 2021	46.20	47.00	44.97	45.29
4962	NYSE	CF	Tue, Jan 12, 2021	43.52	45.96	42.95	45.74
4961	NYSE	CF	Mon, Jan 11, 2021	42.16	43.46	41.90	43.11
4960	NYSE	CF	Fri, Jan 8, 2021	43.05	43.26	42.14	43.16
4959	NYSE	CF	Thu, Jan 7, 2021	43.50	43.98	42.58	42.77
4958	NYSE	CF	Wed, Jan 6, 2021	40.88	43.30	40.34	42.70
4957	NYSE	CF	Tue, Jan 5, 2021	38.70	40.49	38.70	40.07
4956	NYSE	CF	Mon, Jan 4, 2021	39.00	39.60	38.06	38.53
4955	NYSE	CF	Thu, Dec 31, 2020	37.93	39.20	37.58	38.71
4954	NYSE	CF	Wed, Dec 30, 2020	36.85	38.26	36.85	37.97
4953	NYSE	CF	Tue, Dec 29, 2020	37.32	37.77	36.64	36.95
4952	NYSE	CF	Mon, Dec 28, 2020	37.01	38.57	37.01	37.20
4951	NYSE	CF	Thu, Dec 24, 2020	36.71	36.89	36.39	36.81
4950	NYSE	CF	Wed, Dec 23, 2020	36.51	37.09	36.30	36.77
4949	NYSE	CF	Tue, Dec 22, 2020	37.61	37.61	36.21	36.22
4948	NYSE	CF	Mon, Dec 21, 2020	36.89	37.65	36.66	37.54
4947	NYSE	CF	Fri, Dec 18, 2020	37.49	37.72	36.97	37.64
4946	NYSE	CF	Thu, Dec 17, 2020	38.12	38.16	37.45	37.54
4945	NYSE	CF	Wed, Dec 16, 2020	38.55	38.55	37.07	37.78
4944	NYSE	CF	Tue, Dec 15, 2020	39.40	39.41	38.02	38.35
4943	NYSE	CF	Mon, Dec 14, 2020	39.66	40.06	38.78	38.82
4942	NYSE	CF	Fri, Dec 11, 2020	38.66	39.46	38.62	39.37
4941	NYSE	CF	Thu, Dec 10, 2020	38.59	39.34	38.55	39.11
4940	NYSE	CF	Wed, Dec 9, 2020	38.91	39.42	38.55	39.06
4939	NYSE	CF	Tue, Dec 8, 2020	37.95	38.71	37.90	38.52
4938	NYSE	CF	Mon, Dec 7, 2020	39.26	39.37	38.00	38.27
4937	NYSE	CF	Fri, Dec 4, 2020	38.39	39.90	38.20	39.57
4936	NYSE	CF	Thu, Dec 3, 2020	38.08	38.66	37.82	38.13
4935	NYSE	CF	Wed, Dec 2, 2020	37.33	38.25	37.25	37.85
4934	NYSE	CF	Tue, Dec 1, 2020	37.90	38.15	37.39	37.50
4933	NYSE	CF	Mon, Nov 30, 2020	38.39	38.44	37.08	37.30
4932	NYSE	CF	Fri, Nov 27, 2020	38.56	39.41	38.28	38.77
4931	NYSE	CF	Wed, Nov 25, 2020	38.24	38.71	37.32	38.17
4930	NYSE	CF	Tue, Nov 24, 2020	36.23	38.77	36.23	38.65
4929	NYSE	CF	Mon, Nov 23, 2020	34.03	36.09	34.03	35.82
4928	NYSE	CF	Fri, Nov 20, 2020	32.32	33.67	32.22	33.50
4927	NYSE	CF	Thu, Nov 19, 2020	32.50	32.70	31.89	32.15
4926	NYSE	CF	Wed, Nov 18, 2020	32.50	33.28	32.28	32.45
4925	NYSE	CF	Tue, Nov 17, 2020	32.11	32.59	31.72	32.22
4924	NYSE	CF	Mon, Nov 16, 2020	31.80	32.54	31.15	32.40
4923	NYSE	CF	Fri, Nov 13, 2020	30.21	30.95	30.21	30.89
4922	NYSE	CF	Thu, Nov 12, 2020	30.17	30.49	29.73	29.84
4921	NYSE	CF	Wed, Nov 11, 2020	30.40	31.50	30.36	30.55
4920	NYSE	CF	Tue, Nov 10, 2020	29.33	30.36	28.88	30.11
4919	NYSE	CF	Mon, Nov 9, 2020	29.12	30.51	28.37	28.96
4918	NYSE	CF	Fri, Nov 6, 2020	27.36	28.29	27.06	27.33
4917	NYSE	CF	Thu, Nov 5, 2020	25.96	28.02	25.96	27.34
4916	NYSE	CF	Wed, Nov 4, 2020	27.18	27.24	26.05	26.66
4915	NYSE	CF	Tue, Nov 3, 2020	27.97	28.03	26.68	27.02
4914	NYSE	CF	Mon, Nov 2, 2020	28.01	28.29	27.65	28.07
4913	NYSE	CF	Fri, Oct 30, 2020	26.68	27.63	26.42	27.61
4912	NYSE	CF	Thu, Oct 29, 2020	25.50	26.90	25.49	26.78
4911	NYSE	CF	Wed, Oct 28, 2020	25.48	26.22	25.30	25.71
4910	NYSE	CF	Tue, Oct 27, 2020	26.70	26.96	26.10	26.16
4909	NYSE	CF	Mon, Oct 26, 2020	27.25	27.25	26.44	26.83
4908	NYSE	CF	Fri, Oct 23, 2020	28.10	28.44	27.53	27.58
4907	NYSE	CF	Thu, Oct 22, 2020	27.36	28.01	27.31	27.92
4906	NYSE	CF	Wed, Oct 21, 2020	27.86	27.99	26.88	27.25
4905	NYSE	CF	Tue, Oct 20, 2020	29.16	29.25	28.04	28.06
4904	NYSE	CF	Mon, Oct 19, 2020	29.28	29.50	28.82	28.88
4903	NYSE	CF	Fri, Oct 16, 2020	29.78	29.88	29.15	29.28
4902	NYSE	CF	Thu, Oct 15, 2020	29.38	29.85	29.17	29.66
4901	NYSE	CF	Wed, Oct 14, 2020	29.30	30.49	29.06	29.81
4900	NYSE	CF	Tue, Oct 13, 2020	29.37	29.96	29.18	29.45
4899	NYSE	CF	Mon, Oct 12, 2020	31.12	31.17	29.39	29.52
4898	NYSE	CF	Fri, Oct 9, 2020	31.96	32.28	30.97	31.33
4897	NYSE	CF	Thu, Oct 8, 2020	31.34	31.86	31.11	31.86
4896	NYSE	CF	Wed, Oct 7, 2020	31.64	31.87	30.93	30.95
4895	NYSE	CF	Tue, Oct 6, 2020	31.92	32.62	31.25	31.29
4894	NYSE	CF	Mon, Oct 5, 2020	30.75	31.77	30.72	31.53
4893	NYSE	CF	Fri, Oct 2, 2020	29.49	30.85	29.30	30.57
4892	NYSE	CF	Thu, Oct 1, 2020	30.62	30.89	29.77	29.88
4891	NYSE	CF	Wed, Sep 30, 2020	30.04	31.08	29.99	30.71
4890	NYSE	CF	Tue, Sep 29, 2020	30.90	30.90	29.77	29.86
4889	NYSE	CF	Mon, Sep 28, 2020	31.15	31.50	30.89	30.95
4888	NYSE	CF	Fri, Sep 25, 2020	30.40	30.58	29.97	30.42
4887	NYSE	CF	Thu, Sep 24, 2020	30.75	31.09	30.12	30.69
4886	NYSE	CF	Wed, Sep 23, 2020	31.15	31.94	30.90	30.92
4885	NYSE	CF	Tue, Sep 22, 2020	31.47	31.72	31.14	31.25
4884	NYSE	CF	Mon, Sep 21, 2020	33.20	33.24	31.09	31.61
4883	NYSE	CF	Fri, Sep 18, 2020	34.97	35.63	33.68	34.01
4882	NYSE	CF	Thu, Sep 17, 2020	32.36	34.73	32.20	34.64
4881	NYSE	CF	Wed, Sep 16, 2020	33.08	33.68	32.65	33.35
4880	NYSE	CF	Tue, Sep 15, 2020	33.69	33.74	32.97	32.97
4879	NYSE	CF	Mon, Sep 14, 2020	33.50	33.80	33.07	33.69
4878	NYSE	CF	Fri, Sep 11, 2020	32.46	33.52	32.39	33.37
4877	NYSE	CF	Thu, Sep 10, 2020	32.52	32.74	32.12	32.25
4876	NYSE	CF	Wed, Sep 9, 2020	32.23	32.41	31.82	32.33
4875	NYSE	CF	Tue, Sep 8, 2020	32.57	32.74	31.53	32.02
4874	NYSE	CF	Fri, Sep 4, 2020	33.54	33.76	32.79	33.18
4873	NYSE	CF	Thu, Sep 3, 2020	34.03	34.18	32.71	33.21
4872	NYSE	CF	Wed, Sep 2, 2020	33.52	33.98	33.08	33.97
4871	NYSE	CF	Tue, Sep 1, 2020	32.38	33.41	32.13	33.41
4870	NYSE	CF	Mon, Aug 31, 2020	33.27	33.32	32.62	32.63
4869	NYSE	CF	Fri, Aug 28, 2020	33.42	33.47	32.66	33.21
4868	NYSE	CF	Thu, Aug 27, 2020	33.52	33.56	32.91	33.24
4867	NYSE	CF	Wed, Aug 26, 2020	33.42	33.56	32.72	33.49
4866	NYSE	CF	Tue, Aug 25, 2020	33.83	34.16	33.23	33.43
4865	NYSE	CF	Mon, Aug 24, 2020	32.69	33.75	32.62	33.57
4864	NYSE	CF	Fri, Aug 21, 2020	32.83	32.93	32.21	32.37
4863	NYSE	CF	Thu, Aug 20, 2020	33.13	33.35	32.79	33.10
4862	NYSE	CF	Wed, Aug 19, 2020	34.35	34.62	33.40	33.58
4861	NYSE	CF	Tue, Aug 18, 2020	34.33	34.88	33.94	34.49
4860	NYSE	CF	Mon, Aug 17, 2020	35.18	35.48	34.30	34.38
4859	NYSE	CF	Fri, Aug 14, 2020	34.64	35.12	34.48	35.10
4858	NYSE	CF	Thu, Aug 13, 2020	34.59	35.17	34.43	34.66
4857	NYSE	CF	Wed, Aug 12, 2020	35.91	36.11	34.59	34.88
4856	NYSE	CF	Tue, Aug 11, 2020	35.67	36.12	35.12	35.49
4855	NYSE	CF	Mon, Aug 10, 2020	33.60	35.14	33.45	34.88
4854	NYSE	CF	Fri, Aug 7, 2020	34.25	34.25	32.68	33.13
4853	NYSE	CF	Thu, Aug 6, 2020	33.81	34.48	33.34	33.39
4852	NYSE	CF	Wed, Aug 5, 2020	32.86	33.20	32.63	32.92
4851	NYSE	CF	Tue, Aug 4, 2020	31.94	32.84	31.76	32.38
4850	NYSE	CF	Mon, Aug 3, 2020	31.43	31.94	31.38	31.45
4849	NYSE	CF	Fri, Jul 31, 2020	30.74	31.58	30.56	31.33
4848	NYSE	CF	Thu, Jul 30, 2020	30.78	31.13	30.10	30.81
4847	NYSE	CF	Wed, Jul 29, 2020	30.48	31.48	30.36	31.36
4846	NYSE	CF	Tue, Jul 28, 2020	31.03	31.12	30.03	30.22
4845	NYSE	CF	Mon, Jul 27, 2020	30.54	31.75	30.51	31.36
4844	NYSE	CF	Fri, Jul 24, 2020	30.49	30.98	30.17	30.58
4843	NYSE	CF	Thu, Jul 23, 2020	30.16	30.97	29.67	30.38
4842	NYSE	CF	Wed, Jul 22, 2020	29.56	30.30	29.39	30.23
4841	NYSE	CF	Tue, Jul 21, 2020	29.34	30.12	29.34	29.80
4840	NYSE	CF	Mon, Jul 20, 2020	30.20	30.35	29.08	29.16
4839	NYSE	CF	Fri, Jul 17, 2020	30.08	30.87	30.07	30.36
4838	NYSE	CF	Thu, Jul 16, 2020	30.47	30.63	29.82	29.96
4837	NYSE	CF	Wed, Jul 15, 2020	30.39	31.19	30.27	30.64
4836	NYSE	CF	Tue, Jul 14, 2020	29.58	30.07	29.07	29.64
4835	NYSE	CF	Mon, Jul 13, 2020	29.42	30.21	29.25	29.75
4834	NYSE	CF	Fri, Jul 10, 2020	26.68	28.16	26.68	28.12
4833	NYSE	CF	Thu, Jul 9, 2020	27.93	27.97	26.59	26.90
4832	NYSE	CF	Wed, Jul 8, 2020	29.18	29.35	27.65	27.74
4831	NYSE	CF	Tue, Jul 7, 2020	29.34	29.80	28.98	29.22
4830	NYSE	CF	Mon, Jul 6, 2020	30.07	30.35	29.29	29.76
4829	NYSE	CF	Thu, Jul 2, 2020	29.22	29.89	29.02	29.38
4828	NYSE	CF	Wed, Jul 1, 2020	28.23	29.21	28.17	28.54
4827	NYSE	CF	Tue, Jun 30, 2020	27.29	28.33	26.96	28.14
4826	NYSE	CF	Mon, Jun 29, 2020	27.73	27.95	27.33	27.55
4825	NYSE	CF	Fri, Jun 26, 2020	27.30	27.79	27.19	27.45
4824	NYSE	CF	Thu, Jun 25, 2020	27.58	27.91	26.97	27.54
4823	NYSE	CF	Wed, Jun 24, 2020	29.19	29.30	27.79	27.84
4822	NYSE	CF	Tue, Jun 23, 2020	30.55	30.60	29.51	29.80
4821	NYSE	CF	Mon, Jun 22, 2020	29.61	30.29	29.15	30.15
4820	NYSE	CF	Fri, Jun 19, 2020	30.73	30.73	29.63	29.89
4819	NYSE	CF	Thu, Jun 18, 2020	29.87	30.52	29.63	29.99
4818	NYSE	CF	Wed, Jun 17, 2020	31.07	31.07	30.03	30.23
4817	NYSE	CF	Tue, Jun 16, 2020	31.10	31.10	29.81	30.81
4816	NYSE	CF	Mon, Jun 15, 2020	28.34	29.71	28.05	29.43
4815	NYSE	CF	Fri, Jun 12, 2020	29.47	29.73	28.43	29.40
4814	NYSE	CF	Thu, Jun 11, 2020	29.25	29.71	27.69	28.14
4813	NYSE	CF	Wed, Jun 10, 2020	31.87	31.93	30.85	30.88
4812	NYSE	CF	Tue, Jun 9, 2020	32.16	32.40	31.51	31.93
4811	NYSE	CF	Mon, Jun 8, 2020	33.40	34.05	32.73	32.98
4810	NYSE	CF	Fri, Jun 5, 2020	33.16	33.53	32.55	32.72
4809	NYSE	CF	Thu, Jun 4, 2020	31.66	32.07	31.02	31.75
4808	NYSE	CF	Wed, Jun 3, 2020	31.41	32.32	31.40	31.91
4807	NYSE	CF	Tue, Jun 2, 2020	29.76	31.12	29.76	30.91
4806	NYSE	CF	Mon, Jun 1, 2020	29.25	29.96	28.93	29.59
4805	NYSE	CF	Fri, May 29, 2020	28.91	29.77	28.68	29.37
4804	NYSE	CF	Thu, May 28, 2020	30.39	30.43	29.09	29.24
4803	NYSE	CF	Wed, May 27, 2020	30.05	30.36	29.53	29.97
4802	NYSE	CF	Tue, May 26, 2020	28.25	29.48	28.25	29.16
4801	NYSE	CF	Fri, May 22, 2020	27.65	27.78	27.27	27.59
4800	NYSE	CF	Thu, May 21, 2020	27.50	27.86	27.31	27.70
4799	NYSE	CF	Wed, May 20, 2020	27.50	27.97	27.26	27.51
4798	NYSE	CF	Tue, May 19, 2020	26.57	27.84	25.82	27.19
4797	NYSE	CF	Mon, May 18, 2020	26.09	26.95	25.96	26.39
4796	NYSE	CF	Fri, May 15, 2020	24.42	24.83	24.13	24.82
4795	NYSE	CF	Thu, May 14, 2020	23.71	24.65	23.05	24.63
4794	NYSE	CF	Wed, May 13, 2020	26.02	26.33	24.40	24.29
4793	NYSE	CF	Tue, May 12, 2020	27.38	27.85	26.05	26.09
4792	NYSE	CF	Mon, May 11, 2020	26.67	27.61	26.35	27.46
4791	NYSE	CF	Fri, May 8, 2020	28.10	29.20	28.06	29.03
4790	NYSE	CF	Thu, May 7, 2020	28.20	28.84	27.41	27.54
4789	NYSE	CF	Wed, May 6, 2020	27.38	27.72	26.25	26.27
4788	NYSE	CF	Tue, May 5, 2020	26.95	28.12	26.77	27.31
4787	NYSE	CF	Mon, May 4, 2020	25.95	26.33	25.45	26.28
4786	NYSE	CF	Fri, May 1, 2020	26.98	27.06	25.99	26.61
4785	NYSE	CF	Thu, Apr 30, 2020	28.64	28.64	27.29	27.50
4784	NYSE	CF	Wed, Apr 29, 2020	29.14	29.68	28.76	29.01
4783	NYSE	CF	Tue, Apr 28, 2020	29.00	29.13	27.69	28.04
4782	NYSE	CF	Mon, Apr 27, 2020	27.91	28.66	27.79	28.37
4781	NYSE	CF	Fri, Apr 24, 2020	28.23	28.46	27.45	28.00
4780	NYSE	CF	Thu, Apr 23, 2020	27.84	28.75	27.49	27.85
4779	NYSE	CF	Wed, Apr 22, 2020	27.66	27.66	26.56	27.31
4778	NYSE	CF	Tue, Apr 21, 2020	26.60	27.31	26.34	26.86
4777	NYSE	CF	Mon, Apr 20, 2020	27.38	28.48	27.03	27.55
4776	NYSE	CF	Fri, Apr 17, 2020	28.03	28.87	27.72	28.29
4775	NYSE	CF	Thu, Apr 16, 2020	28.03	28.35	26.56	26.92
4774	NYSE	CF	Wed, Apr 15, 2020	28.67	28.88	27.60	28.12
4773	NYSE	CF	Tue, Apr 14, 2020	30.47	30.98	29.30	30.05
4772	NYSE	CF	Mon, Apr 13, 2020	30.52	31.06	29.34	29.91
4771	NYSE	CF	Thu, Apr 9, 2020	30.69	32.17	30.24	31.01
4770	NYSE	CF	Wed, Apr 8, 2020	29.02	30.00	29.02	29.84
4769	NYSE	CF	Tue, Apr 7, 2020	29.12	30.39	28.23	28.96
4768	NYSE	CF	Mon, Apr 6, 2020	27.24	27.97	27.00	27.50
4767	NYSE	CF	Fri, Apr 3, 2020	26.19	26.36	25.44	25.77
4766	NYSE	CF	Thu, Apr 2, 2020	26.00	28.20	25.26	25.70
4765	NYSE	CF	Wed, Apr 1, 2020	25.91	26.73	25.58	25.85
4764	NYSE	CF	Tue, Mar 31, 2020	26.56	28.00	26.56	27.20
4763	NYSE	CF	Mon, Mar 30, 2020	25.51	26.93	25.10	26.62
4762	NYSE	CF	Fri, Mar 27, 2020	27.14	27.14	25.41	25.55
4761	NYSE	CF	Thu, Mar 26, 2020	27.33	28.96	26.85	28.25
4760	NYSE	CF	Wed, Mar 25, 2020	26.00	28.89	25.26	27.02
4759	NYSE	CF	Tue, Mar 24, 2020	23.14	25.78	22.53	25.62
4758	NYSE	CF	Mon, Mar 23, 2020	22.18	22.91	21.43	22.04
4757	NYSE	CF	Fri, Mar 20, 2020	23.53	24.30	21.96	22.25
4756	NYSE	CF	Thu, Mar 19, 2020	21.04	23.90	20.42	22.98
4755	NYSE	CF	Wed, Mar 18, 2020	22.29	23.50	19.73	21.14
4754	NYSE	CF	Tue, Mar 17, 2020	24.88	25.43	22.89	24.15
4753	NYSE	CF	Mon, Mar 16, 2020	24.00	26.48	23.81	24.00
4752	NYSE	CF	Fri, Mar 13, 2020	25.60	27.70	23.23	27.68
4751	NYSE	CF	Thu, Mar 12, 2020	25.90	26.89	23.85	24.42
4750	NYSE	CF	Wed, Mar 11, 2020	30.04	30.24	27.90	28.34
4749	NYSE	CF	Tue, Mar 10, 2020	32.64	32.86	29.32	30.73
4748	NYSE	CF	Mon, Mar 9, 2020	34.41	34.81	31.13	31.17
4747	NYSE	CF	Fri, Mar 6, 2020	37.20	37.49	36.09	36.84
4746	NYSE	CF	Thu, Mar 5, 2020	37.61	38.23	37.42	37.99
4745	NYSE	CF	Wed, Mar 4, 2020	38.51	38.94	38.05	38.75
4744	NYSE	CF	Tue, Mar 3, 2020	37.82	39.01	37.23	38.14
4743	NYSE	CF	Mon, Mar 2, 2020	37.28	38.27	36.98	38.22
4742	NYSE	CF	Fri, Feb 28, 2020	35.22	36.99	35.18	36.86
4741	NYSE	CF	Thu, Feb 27, 2020	36.50	37.68	35.92	36.13
4740	NYSE	CF	Wed, Feb 26, 2020	37.93	38.75	36.96	37.06
4739	NYSE	CF	Tue, Feb 25, 2020	39.01	39.50	37.43	37.64
4738	NYSE	CF	Mon, Feb 24, 2020	38.41	39.30	37.71	38.83
4737	NYSE	CF	Fri, Feb 21, 2020	39.83	40.18	39.32	39.35
4736	NYSE	CF	Thu, Feb 20, 2020	39.58	40.60	39.39	39.48
4735	NYSE	CF	Wed, Feb 19, 2020	38.16	40.04	38.16	39.38
4734	NYSE	CF	Tue, Feb 18, 2020	38.01	38.46	37.58	38.16
4733	NYSE	CF	Fri, Feb 14, 2020	38.12	40.04	38.00	38.30
4732	NYSE	CF	Thu, Feb 13, 2020	41.30	41.41	39.18	39.34
4731	NYSE	CF	Wed, Feb 12, 2020	42.20	42.26	41.31	41.31
4730	NYSE	CF	Tue, Feb 11, 2020	41.91	42.65	41.75	42.17
4729	NYSE	CF	Mon, Feb 10, 2020	41.70	42.57	41.44	41.67
4728	NYSE	CF	Fri, Feb 7, 2020	41.88	42.21	41.70	42.17
4727	NYSE	CF	Thu, Feb 6, 2020	42.87	42.93	42.17	42.25
4726	NYSE	CF	Wed, Feb 5, 2020	41.69	42.76	41.33	42.71
4725	NYSE	CF	Tue, Feb 4, 2020	40.28	41.17	40.08	41.07
4724	NYSE	CF	Mon, Feb 3, 2020	40.27	40.84	39.41	39.75
4723	NYSE	CF	Fri, Jan 31, 2020	40.26	40.50	40.06	40.28
4722	NYSE	CF	Thu, Jan 30, 2020	40.04	40.76	39.90	40.68
4721	NYSE	CF	Wed, Jan 29, 2020	40.16	40.84	40.08	40.27
4720	NYSE	CF	Tue, Jan 28, 2020	39.74	40.16	39.25	39.95
4719	NYSE	CF	Mon, Jan 27, 2020	39.92	40.25	39.33	39.42
4718	NYSE	CF	Fri, Jan 24, 2020	42.48	42.49	40.91	40.93
4717	NYSE	CF	Thu, Jan 23, 2020	42.03	42.68	41.29	42.50
4716	NYSE	CF	Wed, Jan 22, 2020	44.01	44.32	41.92	42.71
4715	NYSE	CF	Tue, Jan 21, 2020	45.86	45.86	44.21	44.25
4714	NYSE	CF	Fri, Jan 17, 2020	45.96	46.33	45.48	46.14
4713	NYSE	CF	Thu, Jan 16, 2020	45.48	45.94	45.09	45.89
4712	NYSE	CF	Wed, Jan 15, 2020	45.32	46.07	45.30	45.65
4711	NYSE	CF	Tue, Jan 14, 2020	45.22	46.00	45.22	45.42
4710	NYSE	CF	Mon, Jan 13, 2020	44.91	45.44	44.50	45.34
4709	NYSE	CF	Fri, Jan 10, 2020	45.50	45.77	44.64	44.77
4708	NYSE	CF	Thu, Jan 9, 2020	45.94	45.96	44.79	45.57
4707	NYSE	CF	Wed, Jan 8, 2020	45.37	45.93	45.02	45.79
4706	NYSE	CF	Tue, Jan 7, 2020	45.73	46.42	45.56	45.58
4705	NYSE	CF	Mon, Jan 6, 2020	45.75	46.22	45.02	46.00
4704	NYSE	CF	Fri, Jan 3, 2020	46.37	47.21	45.97	46.08
4703	NYSE	CF	Thu, Jan 2, 2020	48.19	48.19	46.03	46.40
4702	NYSE	CF	Tue, Dec 31, 2019	47.20	47.80	47.16	47.74
4701	NYSE	CF	Mon, Dec 30, 2019	47.79	47.86	47.28	47.36
4700	NYSE	CF	Fri, Dec 27, 2019	48.88	48.88	47.54	47.55
4699	NYSE	CF	Thu, Dec 26, 2019	47.94	48.51	47.93	48.46
4698	NYSE	CF	Tue, Dec 24, 2019	47.69	48.22	47.69	47.94
4697	NYSE	CF	Mon, Dec 23, 2019	48.14	48.32	47.44	47.75
4696	NYSE	CF	Fri, Dec 20, 2019	46.66	48.51	46.43	48.28
4695	NYSE	CF	Thu, Dec 19, 2019	46.29	46.75	46.05	46.38
4694	NYSE	CF	Wed, Dec 18, 2019	46.83	46.84	45.65	46.53
4693	NYSE	CF	Tue, Dec 17, 2019	46.88	47.23	46.56	46.92
4692	NYSE	CF	Mon, Dec 16, 2019	45.85	47.31	45.73	46.88
4691	NYSE	CF	Fri, Dec 13, 2019	45.40	45.90	44.78	45.14
4690	NYSE	CF	Thu, Dec 12, 2019	44.44	45.78	44.20	45.40
4689	NYSE	CF	Wed, Dec 11, 2019	43.94	45.10	43.84	44.56
4688	NYSE	CF	Tue, Dec 10, 2019	44.35	44.55	43.67	44.02
4687	NYSE	CF	Mon, Dec 9, 2019	45.55	45.79	45.09	45.40
4686	NYSE	CF	Fri, Dec 6, 2019	44.89	45.55	44.77	45.34
4685	NYSE	CF	Thu, Dec 5, 2019	44.97	45.09	44.26	44.45
4684	NYSE	CF	Wed, Dec 4, 2019	45.20	45.85	44.76	44.77
4683	NYSE	CF	Tue, Dec 3, 2019	45.03	45.30	44.34	44.95
4682	NYSE	CF	Mon, Dec 2, 2019	46.09	46.23	45.52	45.69
4681	NYSE	CF	Fri, Nov 29, 2019	45.58	46.31	45.58	46.21
4680	NYSE	CF	Wed, Nov 27, 2019	45.71	45.99	45.31	45.65
4679	NYSE	CF	Tue, Nov 26, 2019	46.35	46.37	45.52	45.72
4678	NYSE	CF	Mon, Nov 25, 2019	45.52	46.31	45.45	46.29
4677	NYSE	CF	Fri, Nov 22, 2019	45.55	45.82	44.73	44.95
4676	NYSE	CF	Thu, Nov 21, 2019	45.12	45.69	44.77	45.40
4675	NYSE	CF	Wed, Nov 20, 2019	45.55	45.89	45.06	45.10
4674	NYSE	CF	Tue, Nov 19, 2019	45.45	46.01	45.23	45.76
4673	NYSE	CF	Mon, Nov 18, 2019	45.63	45.83	44.82	45.13
4672	NYSE	CF	Fri, Nov 15, 2019	46.66	46.90	45.87	45.93
4671	NYSE	CF	Thu, Nov 14, 2019	45.84	46.45	45.75	46.36
4670	NYSE	CF	Wed, Nov 13, 2019	47.43	47.43	46.23	46.54
4669	NYSE	CF	Tue, Nov 12, 2019	46.54	48.03	46.33	47.91
4668	NYSE	CF	Mon, Nov 11, 2019	46.26	46.54	45.65	46.45
4667	NYSE	CF	Fri, Nov 8, 2019	46.42	46.90	45.77	46.63
4666	NYSE	CF	Thu, Nov 7, 2019	46.73	46.99	46.23	46.63
4665	NYSE	CF	Wed, Nov 6, 2019	47.67	48.07	46.39	46.39
4664	NYSE	CF	Tue, Nov 5, 2019	47.53	48.39	47.34	47.73
4663	NYSE	CF	Mon, Nov 4, 2019	46.77	47.86	46.59	47.62
4662	NYSE	CF	Fri, Nov 1, 2019	45.49	46.33	44.99	46.27
4661	NYSE	CF	Thu, Oct 31, 2019	46.00	46.50	43.32	45.35
4660	NYSE	CF	Wed, Oct 30, 2019	46.78	47.46	46.51	47.04
4659	NYSE	CF	Tue, Oct 29, 2019	45.50	47.28	45.50	46.87
4658	NYSE	CF	Mon, Oct 28, 2019	46.36	46.72	45.81	45.83
4657	NYSE	CF	Fri, Oct 25, 2019	45.45	46.64	45.21	46.14
4656	NYSE	CF	Thu, Oct 24, 2019	45.99	46.09	45.39	45.47
4655	NYSE	CF	Wed, Oct 23, 2019	46.35	46.39	45.56	45.82
4654	NYSE	CF	Tue, Oct 22, 2019	46.49	46.80	45.58	46.41
4653	NYSE	CF	Mon, Oct 21, 2019	48.33	48.33	46.26	46.46
4652	NYSE	CF	Fri, Oct 18, 2019	48.34	48.40	47.71	47.77
4651	NYSE	CF	Thu, Oct 17, 2019	49.00	49.20	48.20	48.46
4650	NYSE	CF	Wed, Oct 16, 2019	48.51	49.25	48.36	48.91
4649	NYSE	CF	Tue, Oct 15, 2019	49.01	49.62	48.49	48.58
4648	NYSE	CF	Mon, Oct 14, 2019	50.22	50.26	48.93	48.97
4647	NYSE	CF	Fri, Oct 11, 2019	50.00	51.06	49.86	50.62
4646	NYSE	CF	Thu, Oct 10, 2019	49.47	50.05	48.67	49.15
4645	NYSE	CF	Wed, Oct 9, 2019	49.40	49.52	48.65	48.84
4644	NYSE	CF	Tue, Oct 8, 2019	48.49	49.43	48.18	48.86
4643	NYSE	CF	Mon, Oct 7, 2019	48.83	49.70	48.70	48.91
4642	NYSE	CF	Fri, Oct 4, 2019	48.80	48.85	47.60	48.78
4641	NYSE	CF	Thu, Oct 3, 2019	48.14	48.99	47.60	48.76
4640	NYSE	CF	Wed, Oct 2, 2019	48.47	48.85	47.59	48.28
4639	NYSE	CF	Tue, Oct 1, 2019	49.43	50.08	48.79	49.13
4638	NYSE	CF	Mon, Sep 30, 2019	48.74	49.39	47.54	49.20
4637	NYSE	CF	Fri, Sep 27, 2019	49.36	49.76	48.35	48.65
4636	NYSE	CF	Thu, Sep 26, 2019	49.02	49.58	48.61	49.22
4635	NYSE	CF	Wed, Sep 25, 2019	49.00	49.50	48.61	48.67
4634	NYSE	CF	Tue, Sep 24, 2019	49.80	49.99	48.58	48.88
4633	NYSE	CF	Mon, Sep 23, 2019	48.99	49.98	48.69	49.91
4632	NYSE	CF	Fri, Sep 20, 2019	50.21	50.55	49.25	49.29
4631	NYSE	CF	Thu, Sep 19, 2019	50.43	50.74	50.00	50.01
4630	NYSE	CF	Wed, Sep 18, 2019	50.33	51.00	50.05	50.65
4629	NYSE	CF	Tue, Sep 17, 2019	50.82	51.16	50.13	50.58
4628	NYSE	CF	Mon, Sep 16, 2019	50.26	52.30	50.16	51.34
4627	NYSE	CF	Fri, Sep 13, 2019	49.50	50.30	49.10	49.91
4626	NYSE	CF	Thu, Sep 12, 2019	50.82	50.82	49.08	49.10
4625	NYSE	CF	Wed, Sep 11, 2019	50.78	51.55	50.18	50.38
4624	NYSE	CF	Tue, Sep 10, 2019	49.12	50.95	48.63	50.78
4623	NYSE	CF	Mon, Sep 9, 2019	48.74	49.24	48.43	48.85
4622	NYSE	CF	Fri, Sep 6, 2019	48.32	48.94	47.96	48.64
4621	NYSE	CF	Thu, Sep 5, 2019	48.39	48.65	47.98	48.17
4620	NYSE	CF	Wed, Sep 4, 2019	48.39	48.43	47.35	47.76
4619	NYSE	CF	Tue, Sep 3, 2019	47.69	48.08	46.97	47.25
4618	NYSE	CF	Fri, Aug 30, 2019	48.65	48.92	47.95	48.19
4617	NYSE	CF	Thu, Aug 29, 2019	48.41	48.97	47.97	48.26
4616	NYSE	CF	Wed, Aug 28, 2019	46.36	47.60	46.07	47.31
4615	NYSE	CF	Tue, Aug 27, 2019	47.62	47.68	46.45	46.69
4614	NYSE	CF	Mon, Aug 26, 2019	47.70	47.72	46.97	47.24
4613	NYSE	CF	Fri, Aug 23, 2019	47.82	48.45	46.92	47.12
4612	NYSE	CF	Thu, Aug 22, 2019	49.25	50.14	48.46	48.54
4611	NYSE	CF	Wed, Aug 21, 2019	48.51	48.99	47.81	48.89
4610	NYSE	CF	Tue, Aug 20, 2019	48.48	48.68	47.88	48.04
4609	NYSE	CF	Mon, Aug 19, 2019	48.56	48.85	48.26	48.72
4608	NYSE	CF	Fri, Aug 16, 2019	47.27	48.36	46.75	48.18
4607	NYSE	CF	Thu, Aug 15, 2019	47.55	47.79	46.52	46.94
4606	NYSE	CF	Wed, Aug 14, 2019	48.28	48.37	47.05	47.20
4605	NYSE	CF	Tue, Aug 13, 2019	49.01	50.09	48.11	48.47
4604	NYSE	CF	Mon, Aug 12, 2019	50.94	50.94	48.29	48.89
4603	NYSE	CF	Fri, Aug 9, 2019	52.33	52.33	50.41	51.04
4602	NYSE	CF	Thu, Aug 8, 2019	50.92	52.20	50.48	52.15
4601	NYSE	CF	Wed, Aug 7, 2019	50.28	50.72	49.64	50.45
4600	NYSE	CF	Tue, Aug 6, 2019	52.00	52.44	50.28	50.94
4599	NYSE	CF	Mon, Aug 5, 2019	51.74	51.94	49.87	50.74
4598	NYSE	CF	Fri, Aug 2, 2019	52.65	53.00	51.36	52.68
4597	NYSE	CF	Thu, Aug 1, 2019	52.24	55.15	51.39	52.35
4596	NYSE	CF	Wed, Jul 31, 2019	49.72	50.61	49.29	49.56
4595	NYSE	CF	Tue, Jul 30, 2019	47.04	49.77	47.00	49.74
4594	NYSE	CF	Mon, Jul 29, 2019	48.08	48.24	47.50	47.52
4593	NYSE	CF	Fri, Jul 26, 2019	48.44	48.49	47.77	48.15
4592	NYSE	CF	Thu, Jul 25, 2019	48.49	48.81	48.02	48.38
4591	NYSE	CF	Wed, Jul 24, 2019	48.48	48.99	48.08	48.92
4590	NYSE	CF	Tue, Jul 23, 2019	47.69	48.42	47.31	48.34
4589	NYSE	CF	Mon, Jul 22, 2019	47.18	47.39	46.91	47.34
4588	NYSE	CF	Fri, Jul 19, 2019	47.06	47.35	46.88	47.16
4587	NYSE	CF	Thu, Jul 18, 2019	47.04	47.46	46.56	46.98
4586	NYSE	CF	Wed, Jul 17, 2019	47.67	47.84	46.99	47.42
4585	NYSE	CF	Tue, Jul 16, 2019	47.88	48.64	47.54	47.71
4584	NYSE	CF	Mon, Jul 15, 2019	46.50	48.18	46.26	47.88
4583	NYSE	CF	Fri, Jul 12, 2019	45.10	46.40	44.87	46.17
4582	NYSE	CF	Thu, Jul 11, 2019	43.99	44.95	43.81	44.94
4581	NYSE	CF	Wed, Jul 10, 2019	44.65	45.30	44.10	44.22
4580	NYSE	CF	Tue, Jul 9, 2019	45.19	45.28	44.37	44.39
4579	NYSE	CF	Mon, Jul 8, 2019	46.24	46.24	45.25	45.52
4578	NYSE	CF	Fri, Jul 5, 2019	46.09	46.54	45.80	46.30
4577	NYSE	CF	Wed, Jul 3, 2019	46.50	46.96	46.31	46.64
4576	NYSE	CF	Tue, Jul 2, 2019	46.40	46.75	45.65	46.29
4575	NYSE	CF	Mon, Jul 1, 2019	46.80	47.45	44.91	46.52
4574	NYSE	CF	Fri, Jun 28, 2019	47.16	47.77	46.24	46.71
4573	NYSE	CF	Thu, Jun 27, 2019	47.07	47.58	46.45	47.14
4572	NYSE	CF	Wed, Jun 26, 2019	47.49	47.59	46.77	46.80
4571	NYSE	CF	Tue, Jun 25, 2019	47.40	47.92	47.13	47.48
4570	NYSE	CF	Mon, Jun 24, 2019	46.85	47.47	46.48	47.05
4569	NYSE	CF	Fri, Jun 21, 2019	46.89	47.71	46.72	46.77
4568	NYSE	CF	Thu, Jun 20, 2019	47.27	47.35	46.15	46.86
4567	NYSE	CF	Wed, Jun 19, 2019	47.12	47.44	46.36	46.47
4566	NYSE	CF	Tue, Jun 18, 2019	46.81	47.85	46.56	47.22
4565	NYSE	CF	Mon, Jun 17, 2019	46.44	46.96	46.04	46.53
4564	NYSE	CF	Fri, Jun 14, 2019	45.02	46.67	44.62	46.00
4563	NYSE	CF	Thu, Jun 13, 2019	44.05	45.17	43.76	45.14
4562	NYSE	CF	Wed, Jun 12, 2019	42.12	43.43	42.09	43.11
4561	NYSE	CF	Tue, Jun 11, 2019	42.56	42.61	41.88	42.08
4560	NYSE	CF	Mon, Jun 10, 2019	42.22	42.61	41.64	41.94
4559	NYSE	CF	Fri, Jun 7, 2019	43.50	43.50	41.48	42.03
4558	NYSE	CF	Thu, Jun 6, 2019	42.31	43.58	42.00	43.37
4557	NYSE	CF	Wed, Jun 5, 2019	43.49	43.49	41.87	42.52
4556	NYSE	CF	Tue, Jun 4, 2019	42.16	43.51	41.80	43.51
4555	NYSE	CF	Mon, Jun 3, 2019	40.15	41.49	40.12	41.41
4554	NYSE	CF	Fri, May 31, 2019	39.84	40.39	39.17	40.24
4553	NYSE	CF	Thu, May 30, 2019	39.84	40.75	39.75	40.59
4552	NYSE	CF	Wed, May 29, 2019	39.83	40.27	39.71	39.83
4551	NYSE	CF	Tue, May 28, 2019	40.77	40.86	39.98	40.25
4550	NYSE	CF	Fri, May 24, 2019	41.04	41.25	40.57	40.80
4549	NYSE	CF	Thu, May 23, 2019	40.46	40.82	39.97	40.50
4548	NYSE	CF	Wed, May 22, 2019	41.47	41.99	41.08	41.14
4547	NYSE	CF	Tue, May 21, 2019	41.87	42.26	41.60	42.08
4546	NYSE	CF	Mon, May 20, 2019	41.94	42.27	41.26	41.29
4545	NYSE	CF	Fri, May 17, 2019	42.32	43.18	42.32	42.47
4544	NYSE	CF	Thu, May 16, 2019	42.25	43.10	42.08	42.75
4543	NYSE	CF	Wed, May 15, 2019	41.13	42.15	40.97	41.92
4542	NYSE	CF	Tue, May 14, 2019	40.88	41.52	40.41	41.19
4541	NYSE	CF	Mon, May 13, 2019	40.61	40.92	39.84	40.52
4540	NYSE	CF	Fri, May 10, 2019	40.98	41.84	40.48	41.62
4539	NYSE	CF	Thu, May 9, 2019	41.20	41.31	40.55	41.15
4538	NYSE	CF	Wed, May 8, 2019	41.37	42.04	40.92	41.84
4537	NYSE	CF	Tue, May 7, 2019	43.28	43.29	41.22	41.52
4536	NYSE	CF	Mon, May 6, 2019	43.02	44.20	42.72	43.80
4535	NYSE	CF	Fri, May 3, 2019	43.86	44.33	43.26	44.22
4534	NYSE	CF	Thu, May 2, 2019	43.19	45.00	42.67	43.46
4533	NYSE	CF	Wed, May 1, 2019	44.41	44.69	43.19	43.29
4532	NYSE	CF	Tue, Apr 30, 2019	45.05	45.28	44.41	44.78
4531	NYSE	CF	Mon, Apr 29, 2019	44.70	45.34	43.97	44.92
4530	NYSE	CF	Fri, Apr 26, 2019	44.56	45.53	44.24	45.16
4529	NYSE	CF	Thu, Apr 25, 2019	44.22	44.74	44.06	44.07
4528	NYSE	CF	Wed, Apr 24, 2019	44.43	44.65	43.57	44.55
4527	NYSE	CF	Tue, Apr 23, 2019	44.70	45.00	43.31	44.57
4526	NYSE	CF	Mon, Apr 22, 2019	44.94	45.72	44.86	44.95
4525	NYSE	CF	Thu, Apr 18, 2019	43.44	45.31	42.83	45.14
4524	NYSE	CF	Wed, Apr 17, 2019	44.10	44.91	43.95	44.62
4523	NYSE	CF	Tue, Apr 16, 2019	42.87	44.08	42.50	43.86
4522	NYSE	CF	Mon, Apr 15, 2019	42.54	43.14	42.52	42.87
4521	NYSE	CF	Fri, Apr 12, 2019	42.80	43.15	42.17	42.58
4520	NYSE	CF	Thu, Apr 11, 2019	42.24	42.65	41.94	42.25
4519	NYSE	CF	Wed, Apr 10, 2019	42.76	42.96	42.17	42.55
4518	NYSE	CF	Tue, Apr 9, 2019	43.13	43.21	42.54	42.75
4517	NYSE	CF	Mon, Apr 8, 2019	43.64	43.72	42.98	43.56
4516	NYSE	CF	Fri, Apr 5, 2019	43.26	43.55	42.91	43.48
4515	NYSE	CF	Thu, Apr 4, 2019	42.74	43.20	42.42	43.18
4514	NYSE	CF	Wed, Apr 3, 2019	42.16	43.24	42.16	42.93
4513	NYSE	CF	Tue, Apr 2, 2019	41.94	42.18	41.47	41.68
4512	NYSE	CF	Mon, Apr 1, 2019	41.45	41.84	40.77	41.82
4511	NYSE	CF	Fri, Mar 29, 2019	40.47	40.97	40.21	40.88
4510	NYSE	CF	Thu, Mar 28, 2019	40.43	41.38	40.11	40.36
4509	NYSE	CF	Wed, Mar 27, 2019	39.61	40.51	39.56	40.20
4508	NYSE	CF	Tue, Mar 26, 2019	39.97	40.00	39.03	39.73
4507	NYSE	CF	Mon, Mar 25, 2019	39.11	39.70	38.94	39.59
4506	NYSE	CF	Fri, Mar 22, 2019	40.78	41.00	38.97	39.01
4505	NYSE	CF	Thu, Mar 21, 2019	41.49	41.57	40.68	41.11
4504	NYSE	CF	Wed, Mar 20, 2019	41.85	42.18	41.53	41.59
4503	NYSE	CF	Tue, Mar 19, 2019	42.61	42.78	41.89	42.09
4502	NYSE	CF	Mon, Mar 18, 2019	43.20	43.26	42.36	42.47
4501	NYSE	CF	Fri, Mar 15, 2019	42.97	43.37	42.65	43.05
4500	NYSE	CF	Thu, Mar 14, 2019	43.02	43.18	42.62	42.71
4499	NYSE	CF	Wed, Mar 13, 2019	42.00	43.12	41.87	43.00
4498	NYSE	CF	Tue, Mar 12, 2019	41.55	42.74	41.53	41.75
4497	NYSE	CF	Mon, Mar 11, 2019	40.49	41.46	40.02	41.44
4496	NYSE	CF	Fri, Mar 8, 2019	39.82	40.53	38.90	40.29
4495	NYSE	CF	Thu, Mar 7, 2019	41.00	41.28	40.04	40.27
4494	NYSE	CF	Wed, Mar 6, 2019	41.21	41.71	41.04	41.25
4493	NYSE	CF	Tue, Mar 5, 2019	41.90	42.17	41.17	41.28
4492	NYSE	CF	Mon, Mar 4, 2019	42.78	43.05	41.48	42.08
4491	NYSE	CF	Fri, Mar 1, 2019	42.54	42.95	41.99	42.28
4490	NYSE	CF	Thu, Feb 28, 2019	43.09	43.38	41.86	42.20
4489	NYSE	CF	Wed, Feb 27, 2019	43.18	43.64	43.00	43.35
4488	NYSE	CF	Tue, Feb 26, 2019	43.36	43.67	42.24	43.19
4487	NYSE	CF	Mon, Feb 25, 2019	44.30	44.70	43.17	43.25
4486	NYSE	CF	Fri, Feb 22, 2019	44.20	44.63	43.39	44.07
4485	NYSE	CF	Thu, Feb 21, 2019	44.82	45.43	43.71	43.99
4484	NYSE	CF	Wed, Feb 20, 2019	42.24	44.78	42.05	44.58
4483	NYSE	CF	Tue, Feb 19, 2019	41.46	42.26	41.13	42.01
4482	NYSE	CF	Fri, Feb 15, 2019	42.72	42.72	41.21	41.77
4481	NYSE	CF	Thu, Feb 14, 2019	42.36	45.15	42.24	42.54
4480	NYSE	CF	Wed, Feb 13, 2019	43.17	43.38	42.49	42.34
4479	NYSE	CF	Tue, Feb 12, 2019	42.47	43.13	42.03	42.91
4478	NYSE	CF	Mon, Feb 11, 2019	41.98	42.34	41.38	41.96
4477	NYSE	CF	Fri, Feb 8, 2019	41.21	41.97	40.71	41.86
4476	NYSE	CF	Thu, Feb 7, 2019	42.10	42.26	40.74	41.31
4475	NYSE	CF	Wed, Feb 6, 2019	42.76	42.99	42.25	42.42
4474	NYSE	CF	Tue, Feb 5, 2019	42.74	43.38	42.52	42.95
4473	NYSE	CF	Mon, Feb 4, 2019	43.32	43.48	42.52	42.66
4472	NYSE	CF	Fri, Feb 1, 2019	43.84	43.98	42.96	43.50
4471	NYSE	CF	Thu, Jan 31, 2019	42.31	43.69	42.04	43.65
4470	NYSE	CF	Wed, Jan 30, 2019	43.19	43.28	42.12	43.06
4469	NYSE	CF	Tue, Jan 29, 2019	43.32	44.00	42.61	42.77
4468	NYSE	CF	Mon, Jan 28, 2019	42.00	43.18	41.72	42.97
4467	NYSE	CF	Fri, Jan 25, 2019	41.99	42.69	41.50	42.55
4466	NYSE	CF	Thu, Jan 24, 2019	42.12	42.25	40.98	41.26
4465	NYSE	CF	Wed, Jan 23, 2019	42.14	42.62	41.39	42.12
4464	NYSE	CF	Tue, Jan 22, 2019	43.76	43.99	41.60	41.86
4463	NYSE	CF	Fri, Jan 18, 2019	44.15	44.82	43.78	44.18
4462	NYSE	CF	Thu, Jan 17, 2019	42.53	44.04	42.49	43.79
4461	NYSE	CF	Wed, Jan 16, 2019	42.98	42.99	41.12	42.59
4460	NYSE	CF	Tue, Jan 15, 2019	42.89	43.67	42.59	43.30
4459	NYSE	CF	Mon, Jan 14, 2019	43.24	43.75	42.98	43.19
4458	NYSE	CF	Fri, Jan 11, 2019	44.83	45.35	43.81	44.40
4457	NYSE	CF	Thu, Jan 10, 2019	44.41	45.39	44.00	45.05
4456	NYSE	CF	Wed, Jan 9, 2019	45.85	46.51	44.50	45.03
4455	NYSE	CF	Tue, Jan 8, 2019	44.65	45.55	44.47	45.39
4454	NYSE	CF	Mon, Jan 7, 2019	44.00	45.39	43.60	44.11
4453	NYSE	CF	Fri, Jan 4, 2019	41.54	44.30	41.47	43.96
4452	NYSE	CF	Thu, Jan 3, 2019	41.41	41.85	40.34	40.57
4451	NYSE	CF	Wed, Jan 2, 2019	42.71	43.00	41.81	42.03
4450	NYSE	CF	Mon, Dec 31, 2018	42.52	43.80	42.51	43.51
4449	NYSE	CF	Fri, Dec 28, 2018	43.39	43.49	42.09	42.37
4448	NYSE	CF	Thu, Dec 27, 2018	43.15	43.24	41.57	43.24
4447	NYSE	CF	Wed, Dec 26, 2018	40.36	42.62	40.19	42.60
4446	NYSE	CF	Mon, Dec 24, 2018	40.59	41.40	40.09	40.11
4445	NYSE	CF	Fri, Dec 21, 2018	40.61	41.63	40.47	41.03
4444	NYSE	CF	Thu, Dec 20, 2018	41.63	41.87	40.14	40.83
4443	NYSE	CF	Wed, Dec 19, 2018	42.31	43.53	41.71	41.92
4442	NYSE	CF	Tue, Dec 18, 2018	41.78	42.57	41.29	41.76
4441	NYSE	CF	Mon, Dec 17, 2018	42.05	42.79	41.12	41.37
4440	NYSE	CF	Fri, Dec 14, 2018	41.07	42.49	41.02	42.06
4439	NYSE	CF	Thu, Dec 13, 2018	42.18	42.83	41.45	41.64
4438	NYSE	CF	Wed, Dec 12, 2018	42.15	42.74	41.93	41.95
4437	NYSE	CF	Tue, Dec 11, 2018	42.16	42.73	41.17	41.35
4436	NYSE	CF	Mon, Dec 10, 2018	40.83	41.61	40.29	41.33
4435	NYSE	CF	Fri, Dec 7, 2018	41.68	42.62	40.84	41.03
4434	NYSE	CF	Thu, Dec 6, 2018	41.78	42.15	39.99	41.56
4433	NYSE	CF	Tue, Dec 4, 2018	43.58	43.93	42.20	42.55
4432	NYSE	CF	Mon, Dec 3, 2018	43.49	44.70	43.45	43.86
4431	NYSE	CF	Fri, Nov 30, 2018	43.00	43.29	41.95	42.19
4430	NYSE	CF	Thu, Nov 29, 2018	42.50	43.98	42.13	43.50
4429	NYSE	CF	Wed, Nov 28, 2018	43.33	43.58	42.30	42.57
4428	NYSE	CF	Tue, Nov 27, 2018	43.79	44.03	42.69	43.19
4427	NYSE	CF	Mon, Nov 26, 2018	43.89	44.42	43.61	44.06
4426	NYSE	CF	Fri, Nov 23, 2018	43.75	43.91	42.94	43.22
4425	NYSE	CF	Wed, Nov 21, 2018	43.78	44.62	43.70	44.20
4424	NYSE	CF	Tue, Nov 20, 2018	44.71	45.38	43.22	43.56
4423	NYSE	CF	Mon, Nov 19, 2018	46.80	47.26	45.28	45.51
4422	NYSE	CF	Fri, Nov 16, 2018	46.43	47.44	46.18	47.09
4421	NYSE	CF	Thu, Nov 15, 2018	44.88	46.78	44.76	46.61
4420	NYSE	CF	Wed, Nov 14, 2018	47.71	48.53	44.61	45.03
4419	NYSE	CF	Tue, Nov 13, 2018	51.20	51.69	49.48	49.24
4418	NYSE	CF	Mon, Nov 12, 2018	52.35	52.43	50.71	51.27
4417	NYSE	CF	Fri, Nov 9, 2018	53.11	53.11	51.47	52.22
4416	NYSE	CF	Thu, Nov 8, 2018	53.43	54.08	53.02	53.67
4415	NYSE	CF	Wed, Nov 7, 2018	51.88	53.84	51.39	53.55
4414	NYSE	CF	Tue, Nov 6, 2018	50.01	51.67	50.01	51.64
4413	NYSE	CF	Mon, Nov 5, 2018	49.50	49.84	48.68	49.49
4412	NYSE	CF	Fri, Nov 2, 2018	51.80	52.17	49.52	49.68
4411	NYSE	CF	Thu, Nov 1, 2018	47.96	51.51	47.38	51.05
4410	NYSE	CF	Wed, Oct 31, 2018	47.79	49.08	47.60	48.03
4409	NYSE	CF	Tue, Oct 30, 2018	44.91	46.56	44.33	46.25
4408	NYSE	CF	Mon, Oct 29, 2018	45.03	45.98	44.34	44.83
4407	NYSE	CF	Fri, Oct 26, 2018	44.19	45.36	43.31	44.38
4406	NYSE	CF	Thu, Oct 25, 2018	44.77	45.39	44.42	44.88
4405	NYSE	CF	Wed, Oct 24, 2018	47.19	47.39	44.14	44.29
4404	NYSE	CF	Tue, Oct 23, 2018	47.89	48.13	46.36	47.19
4403	NYSE	CF	Mon, Oct 22, 2018	50.84	50.99	48.53	49.06
4402	NYSE	CF	Fri, Oct 19, 2018	51.02	51.78	50.59	50.64
4401	NYSE	CF	Thu, Oct 18, 2018	51.25	51.94	50.66	50.82
4400	NYSE	CF	Wed, Oct 17, 2018	52.42	52.73	50.85	51.50
4399	NYSE	CF	Tue, Oct 16, 2018	51.05	52.35	50.60	52.30
4398	NYSE	CF	Mon, Oct 15, 2018	51.98	52.40	50.58	50.79
4397	NYSE	CF	Fri, Oct 12, 2018	52.43	53.63	52.07	52.43
4396	NYSE	CF	Thu, Oct 11, 2018	50.61	52.52	50.25	51.13
4395	NYSE	CF	Wed, Oct 10, 2018	55.49	55.79	50.31	50.34
4394	NYSE	CF	Tue, Oct 9, 2018	55.01	55.92	54.66	54.81
4393	NYSE	CF	Mon, Oct 8, 2018	55.05	55.69	54.50	55.33
4392	NYSE	CF	Fri, Oct 5, 2018	56.10	56.18	54.34	55.02
4391	NYSE	CF	Thu, Oct 4, 2018	55.53	56.51	55.08	56.06
4390	NYSE	CF	Wed, Oct 3, 2018	55.77	55.82	54.75	55.32
4389	NYSE	CF	Tue, Oct 2, 2018	55.22	56.41	54.96	55.81
4388	NYSE	CF	Mon, Oct 1, 2018	54.74	55.59	54.04	54.80
4387	NYSE	CF	Fri, Sep 28, 2018	54.02	55.00	53.58	54.44
4386	NYSE	CF	Thu, Sep 27, 2018	54.96	55.47	53.48	53.77
4385	NYSE	CF	Wed, Sep 26, 2018	54.22	55.42	53.85	54.88
4384	NYSE	CF	Tue, Sep 25, 2018	53.04	55.14	53.04	54.26
4383	NYSE	CF	Mon, Sep 24, 2018	52.83	53.52	52.68	52.81
4382	NYSE	CF	Fri, Sep 21, 2018	53.75	53.97	52.72	52.81
4381	NYSE	CF	Thu, Sep 20, 2018	53.36	53.81	53.13	53.31
4380	NYSE	CF	Wed, Sep 19, 2018	52.78	54.03	52.65	53.13
4379	NYSE	CF	Tue, Sep 18, 2018	52.33	52.87	51.95	52.50
4378	NYSE	CF	Mon, Sep 17, 2018	51.74	52.71	51.70	51.95
4377	NYSE	CF	Fri, Sep 14, 2018	50.96	51.70	50.89	51.55
4376	NYSE	CF	Thu, Sep 13, 2018	52.84	53.17	51.22	51.30
4375	NYSE	CF	Wed, Sep 12, 2018	52.33	52.90	51.73	52.58
4374	NYSE	CF	Tue, Sep 11, 2018	51.56	52.71	51.15	52.33
4373	NYSE	CF	Mon, Sep 10, 2018	51.23	51.90	51.12	51.47
4372	NYSE	CF	Fri, Sep 7, 2018	50.50	51.24	50.21	50.93
4371	NYSE	CF	Thu, Sep 6, 2018	51.17	51.73	50.64	50.95
4370	NYSE	CF	Wed, Sep 5, 2018	51.62	51.64	50.06	51.24
4369	NYSE	CF	Tue, Sep 4, 2018	51.87	52.07	51.11	51.85
4368	NYSE	CF	Fri, Aug 31, 2018	51.20	52.04	51.20	51.95
4367	NYSE	CF	Thu, Aug 30, 2018	51.50	51.88	51.37	51.53
4366	NYSE	CF	Wed, Aug 29, 2018	50.75	51.80	50.68	51.64
4365	NYSE	CF	Tue, Aug 28, 2018	50.88	50.89	50.32	50.71
4364	NYSE	CF	Mon, Aug 27, 2018	50.25	51.05	50.06	50.63
4363	NYSE	CF	Fri, Aug 24, 2018	49.57	50.04	49.30	49.95
4362	NYSE	CF	Thu, Aug 23, 2018	48.63	49.57	48.54	49.46
4361	NYSE	CF	Wed, Aug 22, 2018	48.40	48.84	48.26	48.66
4360	NYSE	CF	Tue, Aug 21, 2018	48.55	49.31	48.17	48.22
4359	NYSE	CF	Mon, Aug 20, 2018	47.86	49.34	47.78	48.81
4358	NYSE	CF	Fri, Aug 17, 2018	47.45	48.20	47.26	47.52
4357	NYSE	CF	Thu, Aug 16, 2018	47.58	48.11	47.19	47.29
4356	NYSE	CF	Wed, Aug 15, 2018	47.59	47.59	46.60	47.09
4355	NYSE	CF	Tue, Aug 14, 2018	48.42	48.75	47.96	48.00
4354	NYSE	CF	Mon, Aug 13, 2018	48.91	49.55	48.28	48.16
4353	NYSE	CF	Fri, Aug 10, 2018	49.39	50.54	49.05	49.27
4352	NYSE	CF	Thu, Aug 9, 2018	48.57	49.80	48.32	49.75
4351	NYSE	CF	Wed, Aug 8, 2018	49.30	49.39	48.53	48.57
4350	NYSE	CF	Tue, Aug 7, 2018	49.21	49.90	48.55	48.71
4349	NYSE	CF	Mon, Aug 6, 2018	49.00	49.73	48.64	49.10
4348	NYSE	CF	Fri, Aug 3, 2018	49.87	49.95	48.63	49.07
4347	NYSE	CF	Thu, Aug 2, 2018	47.05	49.76	46.13	49.50
4346	NYSE	CF	Wed, Aug 1, 2018	44.18	44.65	43.70	44.13
4345	NYSE	CF	Tue, Jul 31, 2018	44.30	44.74	44.10	44.42
4344	NYSE	CF	Mon, Jul 30, 2018	44.61	45.17	43.86	43.95
4343	NYSE	CF	Fri, Jul 27, 2018	45.32	45.52	44.42	44.50
4342	NYSE	CF	Thu, Jul 26, 2018	44.18	45.49	44.09	45.27
4341	NYSE	CF	Wed, Jul 25, 2018	43.72	44.41	43.11	44.30
4340	NYSE	CF	Tue, Jul 24, 2018	43.83	44.98	43.35	43.53
4339	NYSE	CF	Mon, Jul 23, 2018	43.13	43.49	43.04	43.27
4338	NYSE	CF	Fri, Jul 20, 2018	42.46	43.33	42.46	43.04
4337	NYSE	CF	Thu, Jul 19, 2018	42.81	43.04	42.28	42.80
4336	NYSE	CF	Wed, Jul 18, 2018	43.36	43.61	42.65	42.88
4335	NYSE	CF	Tue, Jul 17, 2018	42.77	43.15	42.37	42.73
4334	NYSE	CF	Mon, Jul 16, 2018	42.20	42.62	41.49	42.24
4333	NYSE	CF	Fri, Jul 13, 2018	42.92	43.19	42.11	42.31
4332	NYSE	CF	Thu, Jul 12, 2018	43.17	43.25	42.20	43.12
4331	NYSE	CF	Wed, Jul 11, 2018	43.23	43.57	42.36	42.56
4330	NYSE	CF	Tue, Jul 10, 2018	43.62	44.25	43.25	43.64
4329	NYSE	CF	Mon, Jul 9, 2018	43.07	43.77	43.07	43.60
4328	NYSE	CF	Fri, Jul 6, 2018	42.79	43.10	42.26	42.88
4327	NYSE	CF	Thu, Jul 5, 2018	44.35	44.65	42.76	43.05
4326	NYSE	CF	Tue, Jul 3, 2018	43.78	44.36	43.38	44.26
4325	NYSE	CF	Mon, Jul 2, 2018	44.13	44.22	43.11	43.40
4324	NYSE	CF	Fri, Jun 29, 2018	44.77	45.38	44.38	44.40
4323	NYSE	CF	Thu, Jun 28, 2018	45.58	45.98	44.00	44.29
4322	NYSE	CF	Wed, Jun 27, 2018	44.39	45.14	43.70	43.82
4321	NYSE	CF	Tue, Jun 26, 2018	44.17	44.49	43.85	44.10
4320	NYSE	CF	Mon, Jun 25, 2018	44.58	44.75	43.83	43.99
4319	NYSE	CF	Fri, Jun 22, 2018	45.43	46.20	45.12	45.30
4318	NYSE	CF	Thu, Jun 21, 2018	45.09	45.80	44.69	44.91
4317	NYSE	CF	Wed, Jun 20, 2018	45.34	45.43	44.26	44.58
4316	NYSE	CF	Tue, Jun 19, 2018	45.01	45.31	43.24	45.20
4315	NYSE	CF	Mon, Jun 18, 2018	44.25	46.04	44.14	45.95
4314	NYSE	CF	Fri, Jun 15, 2018	44.67	44.86	44.03	44.58
4313	NYSE	CF	Thu, Jun 14, 2018	44.60	45.08	43.81	44.92
4312	NYSE	CF	Wed, Jun 13, 2018	43.53	44.43	43.06	44.31
4311	NYSE	CF	Tue, Jun 12, 2018	43.06	43.91	42.93	43.55
4310	NYSE	CF	Mon, Jun 11, 2018	43.02	43.28	42.73	43.07
4309	NYSE	CF	Fri, Jun 8, 2018	42.78	43.42	41.84	43.18
4308	NYSE	CF	Thu, Jun 7, 2018	42.74	43.25	42.46	42.89
4307	NYSE	CF	Wed, Jun 6, 2018	41.42	42.60	41.07	42.56
4306	NYSE	CF	Tue, Jun 5, 2018	40.83	42.38	40.70	41.34
4305	NYSE	CF	Mon, Jun 4, 2018	40.70	40.95	40.26	40.57
4304	NYSE	CF	Fri, Jun 1, 2018	41.45	41.58	40.30	40.47
4303	NYSE	CF	Thu, May 31, 2018	41.51	41.67	40.83	41.14
4302	NYSE	CF	Wed, May 30, 2018	41.32	41.90	41.09	41.54
4301	NYSE	CF	Tue, May 29, 2018	41.26	41.90	40.92	41.17
4300	NYSE	CF	Fri, May 25, 2018	41.28	41.76	40.39	41.66
4299	NYSE	CF	Thu, May 24, 2018	41.02	41.76	40.98	41.41
4298	NYSE	CF	Wed, May 23, 2018	41.49	41.49	40.09	41.26
4297	NYSE	CF	Tue, May 22, 2018	42.15	42.49	41.81	41.86
4296	NYSE	CF	Mon, May 21, 2018	41.67	42.58	41.52	42.07
4295	NYSE	CF	Fri, May 18, 2018	41.02	41.56	40.77	41.35
4294	NYSE	CF	Thu, May 17, 2018	40.57	41.27	40.47	41.10
4293	NYSE	CF	Wed, May 16, 2018	41.69	41.81	40.33	40.55
4292	NYSE	CF	Tue, May 15, 2018	40.49	42.04	40.47	41.74
4291	NYSE	CF	Mon, May 14, 2018	39.65	40.66	39.65	40.47
4290	NYSE	CF	Fri, May 11, 2018	39.17	39.92	39.05	39.50
4289	NYSE	CF	Thu, May 10, 2018	38.69	39.78	38.69	39.41
4288	NYSE	CF	Wed, May 9, 2018	38.35	39.23	38.12	38.75
4287	NYSE	CF	Tue, May 8, 2018	37.40	37.89	37.02	37.79
4286	NYSE	CF	Mon, May 7, 2018	38.47	38.51	37.17	37.73
4285	NYSE	CF	Fri, May 4, 2018	38.37	38.85	37.76	38.51
4284	NYSE	CF	Thu, May 3, 2018	37.42	39.05	37.35	38.27
4283	NYSE	CF	Wed, May 2, 2018	38.69	39.80	38.69	39.07
4282	NYSE	CF	Tue, May 1, 2018	38.52	38.73	38.13	38.67
4281	NYSE	CF	Mon, Apr 30, 2018	39.47	39.89	38.59	38.80
4280	NYSE	CF	Fri, Apr 27, 2018	39.80	39.83	39.06	39.53
4279	NYSE	CF	Thu, Apr 26, 2018	39.85	40.10	39.65	39.82
4278	NYSE	CF	Wed, Apr 25, 2018	38.93	39.76	38.71	39.61
4277	NYSE	CF	Tue, Apr 24, 2018	39.23	39.82	38.42	38.94
4276	NYSE	CF	Mon, Apr 23, 2018	38.67	39.39	38.42	39.00
4275	NYSE	CF	Fri, Apr 20, 2018	39.57	39.65	38.53	38.72
4274	NYSE	CF	Thu, Apr 19, 2018	39.93	40.01	39.25	39.64
4273	NYSE	CF	Wed, Apr 18, 2018	39.30	40.35	39.00	40.02
4272	NYSE	CF	Tue, Apr 17, 2018	38.66	39.40	38.19	39.08
4271	NYSE	CF	Mon, Apr 16, 2018	38.70	38.83	38.33	38.45
4270	NYSE	CF	Fri, Apr 13, 2018	38.38	38.55	37.78	38.43
4269	NYSE	CF	Thu, Apr 12, 2018	37.65	38.50	37.00	38.20
4268	NYSE	CF	Wed, Apr 11, 2018	37.16	37.82	37.16	37.41
4267	NYSE	CF	Tue, Apr 10, 2018	37.64	37.82	37.00	37.27
4266	NYSE	CF	Mon, Apr 9, 2018	37.11	37.75	36.55	37.16
4265	NYSE	CF	Fri, Apr 6, 2018	37.97	38.44	36.53	36.83
4264	NYSE	CF	Thu, Apr 5, 2018	37.43	38.89	37.25	38.58
4263	NYSE	CF	Wed, Apr 4, 2018	36.21	37.17	35.70	37.11
4262	NYSE	CF	Tue, Apr 3, 2018	36.86	37.17	36.53	36.98
4261	NYSE	CF	Mon, Apr 2, 2018	37.61	37.74	36.39	36.62
4260	NYSE	CF	Thu, Mar 29, 2018	36.73	37.87	36.69	37.73
4259	NYSE	CF	Wed, Mar 28, 2018	36.88	37.37	36.37	36.49
4258	NYSE	CF	Tue, Mar 27, 2018	37.53	38.01	37.11	37.50
4257	NYSE	CF	Mon, Mar 26, 2018	37.38	37.61	36.63	37.35
4256	NYSE	CF	Fri, Mar 23, 2018	37.23	37.87	36.80	36.92
4255	NYSE	CF	Thu, Mar 22, 2018	38.09	38.75	37.25	37.27
4254	NYSE	CF	Wed, Mar 21, 2018	37.94	39.16	37.85	38.66
4253	NYSE	CF	Tue, Mar 20, 2018	37.86	38.29	37.36	37.95
4252	NYSE	CF	Mon, Mar 19, 2018	38.12	38.53	37.21	37.69
4251	NYSE	CF	Fri, Mar 16, 2018	38.99	39.12	38.08	38.33
4250	NYSE	CF	Thu, Mar 15, 2018	40.33	40.57	38.87	38.99
4249	NYSE	CF	Wed, Mar 14, 2018	40.40	40.71	39.80	40.31
4248	NYSE	CF	Tue, Mar 13, 2018	41.50	41.96	40.20	40.38
4247	NYSE	CF	Mon, Mar 12, 2018	41.34	42.02	41.01	41.88
4246	NYSE	CF	Fri, Mar 9, 2018	41.30	42.06	40.35	41.50
4245	NYSE	CF	Thu, Mar 8, 2018	41.27	41.27	39.61	40.89
4244	NYSE	CF	Wed, Mar 7, 2018	42.52	43.11	41.42	41.91
4243	NYSE	CF	Tue, Mar 6, 2018	44.94	45.00	43.06	43.20
4242	NYSE	CF	Mon, Mar 5, 2018	42.64	44.80	42.50	44.56
4241	NYSE	CF	Fri, Mar 2, 2018	41.48	42.06	40.53	41.87
4240	NYSE	CF	Thu, Mar 1, 2018	41.38	42.50	41.05	41.65
4239	NYSE	CF	Wed, Feb 28, 2018	41.76	42.64	41.22	41.24
4238	NYSE	CF	Tue, Feb 27, 2018	42.10	42.70	41.63	41.77
4237	NYSE	CF	Mon, Feb 26, 2018	44.36	44.48	42.38	42.67
4236	NYSE	CF	Fri, Feb 23, 2018	43.43	44.20	43.00	44.12
4235	NYSE	CF	Thu, Feb 22, 2018	42.91	43.65	42.82	42.97
4234	NYSE	CF	Wed, Feb 21, 2018	42.21	43.77	42.07	42.63
4233	NYSE	CF	Tue, Feb 20, 2018	40.56	41.95	40.30	41.82
4232	NYSE	CF	Fri, Feb 16, 2018	40.78	41.03	40.20	40.36
4231	NYSE	CF	Thu, Feb 15, 2018	40.90	41.11	39.09	40.89
4230	NYSE	CF	Wed, Feb 14, 2018	38.64	40.08	38.48	39.36
4229	NYSE	CF	Tue, Feb 13, 2018	38.36	39.25	37.90	39.00
4228	NYSE	CF	Mon, Feb 12, 2018	38.17	38.88	37.64	38.44
4227	NYSE	CF	Fri, Feb 9, 2018	37.80	38.18	35.90	37.62
4226	NYSE	CF	Thu, Feb 8, 2018	39.50	39.99	37.39	37.46
4225	NYSE	CF	Wed, Feb 7, 2018	38.71	40.37	38.66	39.48
4224	NYSE	CF	Tue, Feb 6, 2018	37.17	39.33	36.84	39.04
4223	NYSE	CF	Mon, Feb 5, 2018	39.56	40.49	38.10	38.20
4222	NYSE	CF	Fri, Feb 2, 2018	41.31	41.31	39.58	39.91
4221	NYSE	CF	Thu, Feb 1, 2018	42.18	42.97	41.51	41.57
4220	NYSE	CF	Wed, Jan 31, 2018	42.08	42.68	41.46	42.44
4219	NYSE	CF	Tue, Jan 30, 2018	41.81	42.35	41.49	42.00
4218	NYSE	CF	Mon, Jan 29, 2018	41.90	42.52	41.46	42.10
4217	NYSE	CF	Fri, Jan 26, 2018	40.60	42.23	40.27	42.13
4216	NYSE	CF	Thu, Jan 25, 2018	42.00	42.09	40.32	40.41
4215	NYSE	CF	Wed, Jan 24, 2018	41.46	42.07	41.03	41.64
4214	NYSE	CF	Tue, Jan 23, 2018	40.65	41.69	40.34	41.30
4213	NYSE	CF	Mon, Jan 22, 2018	40.27	40.86	40.27	40.84
4212	NYSE	CF	Fri, Jan 19, 2018	40.37	40.63	39.55	40.39
4211	NYSE	CF	Thu, Jan 18, 2018	40.34	41.03	39.91	40.08
4210	NYSE	CF	Wed, Jan 17, 2018	41.03	41.03	39.35	39.56
4209	NYSE	CF	Tue, Jan 16, 2018	42.94	42.97	40.53	40.71
4208	NYSE	CF	Fri, Jan 12, 2018	43.53	43.83	43.15	43.52
4207	NYSE	CF	Thu, Jan 11, 2018	42.47	43.72	42.37	43.72
4206	NYSE	CF	Wed, Jan 10, 2018	42.22	42.63	41.70	42.42
4205	NYSE	CF	Tue, Jan 9, 2018	42.71	43.07	42.29	42.47
4204	NYSE	CF	Mon, Jan 8, 2018	43.86	43.94	42.58	42.72
4203	NYSE	CF	Fri, Jan 5, 2018	43.85	43.98	43.35	43.67
4202	NYSE	CF	Thu, Jan 4, 2018	43.40	43.69	42.85	43.60
4201	NYSE	CF	Wed, Jan 3, 2018	43.35	43.54	43.02	43.15
4200	NYSE	CF	Tue, Jan 2, 2018	42.86	43.32	42.51	43.14
4199	NYSE	CF	Fri, Dec 29, 2017	42.94	43.29	42.29	42.54
4198	NYSE	CF	Thu, Dec 28, 2017	42.94	43.42	42.46	42.61
4197	NYSE	CF	Wed, Dec 27, 2017	42.54	43.10	42.21	43.07
4196	NYSE	CF	Tue, Dec 26, 2017	41.80	43.04	41.71	42.85
4195	NYSE	CF	Fri, Dec 22, 2017	41.36	42.07	41.10	41.71
4194	NYSE	CF	Thu, Dec 21, 2017	40.93	41.32	40.88	41.25
4193	NYSE	CF	Wed, Dec 20, 2017	41.29	41.36	40.85	40.88
4192	NYSE	CF	Tue, Dec 19, 2017	41.07	41.62	40.82	41.20
4191	NYSE	CF	Mon, Dec 18, 2017	41.45	41.64	40.61	40.93
4190	NYSE	CF	Fri, Dec 15, 2017	40.94	41.17	39.95	41.09
4189	NYSE	CF	Thu, Dec 14, 2017	41.07	41.46	40.92	41.02
4188	NYSE	CF	Wed, Dec 13, 2017	40.77	41.41	40.60	41.26
4187	NYSE	CF	Tue, Dec 12, 2017	39.28	41.80	39.20	40.60
4186	NYSE	CF	Mon, Dec 11, 2017	39.25	39.64	39.10	39.40
4185	NYSE	CF	Fri, Dec 8, 2017	38.41	39.68	38.40	39.26
4184	NYSE	CF	Thu, Dec 7, 2017	36.58	38.30	36.51	38.22
4183	NYSE	CF	Wed, Dec 6, 2017	37.02	37.24	36.52	36.55
4182	NYSE	CF	Tue, Dec 5, 2017	36.82	37.97	36.71	37.36
4181	NYSE	CF	Mon, Dec 4, 2017	37.95	38.69	36.84	36.90
4180	NYSE	CF	Fri, Dec 1, 2017	37.59	37.85	36.76	37.59
4179	NYSE	CF	Thu, Nov 30, 2017	36.77	37.63	36.77	37.47
4178	NYSE	CF	Wed, Nov 29, 2017	36.57	37.03	36.28	36.85
4177	NYSE	CF	Tue, Nov 28, 2017	35.81	36.54	35.72	36.45
4176	NYSE	CF	Mon, Nov 27, 2017	36.05	36.41	35.84	35.92
4175	NYSE	CF	Fri, Nov 24, 2017	35.82	36.32	35.39	35.94
4174	NYSE	CF	Wed, Nov 22, 2017	36.69	36.80	36.17	36.31
4173	NYSE	CF	Tue, Nov 21, 2017	35.96	36.89	35.96	36.45
4172	NYSE	CF	Mon, Nov 20, 2017	35.34	35.86	35.03	35.78
4171	NYSE	CF	Fri, Nov 17, 2017	35.89	36.04	35.25	35.48
4170	NYSE	CF	Thu, Nov 16, 2017	35.35	36.83	35.30	36.17
4169	NYSE	CF	Wed, Nov 15, 2017	35.11	35.50	33.50	35.32
4168	NYSE	CF	Tue, Nov 14, 2017	35.68	36.62	35.01	35.52
4167	NYSE	CF	Mon, Nov 13, 2017	36.96	37.72	36.83	37.07
4166	NYSE	CF	Fri, Nov 10, 2017	37.26	37.92	37.00	37.28
4165	NYSE	CF	Thu, Nov 9, 2017	37.52	38.01	36.77	37.14
4164	NYSE	CF	Wed, Nov 8, 2017	36.97	37.86	36.52	37.78
4163	NYSE	CF	Tue, Nov 7, 2017	37.74	38.00	36.42	36.89
4162	NYSE	CF	Mon, Nov 6, 2017	38.67	39.32	38.60	39.21
4161	NYSE	CF	Fri, Nov 3, 2017	38.75	38.85	37.81	38.60
4160	NYSE	CF	Thu, Nov 2, 2017	38.74	39.04	36.71	38.55
4159	NYSE	CF	Wed, Nov 1, 2017	38.25	38.50	37.58	38.04
4158	NYSE	CF	Tue, Oct 31, 2017	37.62	38.10	37.42	37.98
4157	NYSE	CF	Mon, Oct 30, 2017	37.51	38.06	37.33	37.37
4156	NYSE	CF	Fri, Oct 27, 2017	37.15	37.53	36.67	37.11
4155	NYSE	CF	Thu, Oct 26, 2017	37.31	37.54	36.62	37.45
4154	NYSE	CF	Wed, Oct 25, 2017	37.47	38.01	37.17	37.68
4153	NYSE	CF	Tue, Oct 24, 2017	36.74	37.68	36.56	37.61
4152	NYSE	CF	Mon, Oct 23, 2017	36.90	37.19	36.28	36.31
4151	NYSE	CF	Fri, Oct 20, 2017	36.75	37.02	36.36	36.99
4150	NYSE	CF	Thu, Oct 19, 2017	36.54	36.77	36.01	36.33
4149	NYSE	CF	Wed, Oct 18, 2017	37.02	37.31	36.26	36.83
4148	NYSE	CF	Tue, Oct 17, 2017	36.90	37.39	36.47	37.00
4147	NYSE	CF	Mon, Oct 16, 2017	36.76	37.29	36.47	36.89
4146	NYSE	CF	Fri, Oct 13, 2017	36.07	37.00	35.93	36.80
4145	NYSE	CF	Thu, Oct 12, 2017	34.92	35.87	34.91	35.84
4144	NYSE	CF	Wed, Oct 11, 2017	34.50	34.96	33.95	34.91
4143	NYSE	CF	Tue, Oct 10, 2017	34.44	34.56	34.05	34.48
4142	NYSE	CF	Mon, Oct 9, 2017	34.36	34.68	33.93	34.44
4141	NYSE	CF	Fri, Oct 6, 2017	34.87	34.90	33.98	34.20
4140	NYSE	CF	Thu, Oct 5, 2017	35.17	35.25	34.83	35.03
4139	NYSE	CF	Wed, Oct 4, 2017	35.42	35.86	34.91	35.10
4138	NYSE	CF	Tue, Oct 3, 2017	35.53	35.72	35.03	35.39
4137	NYSE	CF	Mon, Oct 2, 2017	35.11	35.53	34.69	35.40
4136	NYSE	CF	Fri, Sep 29, 2017	34.72	35.20	34.11	35.16
4135	NYSE	CF	Thu, Sep 28, 2017	35.28	35.79	34.43	34.84
4134	NYSE	CF	Wed, Sep 27, 2017	34.88	35.35	34.39	35.09
4133	NYSE	CF	Tue, Sep 26, 2017	35.78	35.88	34.33	34.88
4132	NYSE	CF	Mon, Sep 25, 2017	35.45	36.01	35.23	35.91
4131	NYSE	CF	Fri, Sep 22, 2017	35.83	35.99	35.13	35.23
4130	NYSE	CF	Thu, Sep 21, 2017	35.14	36.10	35.02	35.96
4129	NYSE	CF	Wed, Sep 20, 2017	35.63	36.01	34.86	35.19
4128	NYSE	CF	Tue, Sep 19, 2017	35.25	36.13	35.20	35.54
4127	NYSE	CF	Mon, Sep 18, 2017	33.47	36.51	33.32	35.10
4126	NYSE	CF	Fri, Sep 15, 2017	32.28	33.00	32.24	32.89
4125	NYSE	CF	Thu, Sep 14, 2017	32.07	32.44	31.90	32.36
4124	NYSE	CF	Wed, Sep 13, 2017	32.30	32.47	31.75	32.10
4123	NYSE	CF	Tue, Sep 12, 2017	32.50	33.56	31.92	32.19
4122	NYSE	CF	Mon, Sep 11, 2017	32.30	32.76	31.96	32.31
4121	NYSE	CF	Fri, Sep 8, 2017	31.65	32.27	31.47	32.04
4120	NYSE	CF	Thu, Sep 7, 2017	31.20	31.80	30.91	31.68
4119	NYSE	CF	Wed, Sep 6, 2017	29.26	31.35	29.21	31.20
4118	NYSE	CF	Tue, Sep 5, 2017	30.00	30.39	28.95	29.08
4117	NYSE	CF	Fri, Sep 1, 2017	28.99	30.08	28.89	29.98
4116	NYSE	CF	Thu, Aug 31, 2017	29.11	29.32	28.79	28.99
4115	NYSE	CF	Wed, Aug 30, 2017	28.80	29.15	28.56	28.94
4114	NYSE	CF	Tue, Aug 29, 2017	28.70	28.85	28.47	28.83
4113	NYSE	CF	Mon, Aug 28, 2017	29.10	29.46	28.79	29.03
4112	NYSE	CF	Fri, Aug 25, 2017	29.19	29.19	28.83	28.98
4111	NYSE	CF	Thu, Aug 24, 2017	28.94	29.17	28.65	29.03
4110	NYSE	CF	Wed, Aug 23, 2017	29.07	29.39	28.91	28.93
4109	NYSE	CF	Tue, Aug 22, 2017	29.20	29.62	29.13	29.24
4108	NYSE	CF	Mon, Aug 21, 2017	29.09	29.37	28.89	29.18
4107	NYSE	CF	Fri, Aug 18, 2017	29.08	29.37	28.55	29.03
4106	NYSE	CF	Thu, Aug 17, 2017	30.18	30.30	29.06	29.16
4105	NYSE	CF	Wed, Aug 16, 2017	30.30	30.74	30.04	30.21
4104	NYSE	CF	Tue, Aug 15, 2017	30.07	30.42	29.60	30.30
4103	NYSE	CF	Mon, Aug 14, 2017	30.80	30.80	30.20	30.22
4102	NYSE	CF	Fri, Aug 11, 2017	30.57	30.84	30.21	30.51
4101	NYSE	CF	Thu, Aug 10, 2017	31.60	32.59	30.66	30.46
4100	NYSE	CF	Wed, Aug 9, 2017	31.24	31.92	31.13	31.88
4099	NYSE	CF	Tue, Aug 8, 2017	31.86	32.22	31.28	31.49
4098	NYSE	CF	Mon, Aug 7, 2017	32.35	32.35	31.26	31.93
4097	NYSE	CF	Fri, Aug 4, 2017	30.86	32.37	30.85	32.21
4096	NYSE	CF	Thu, Aug 3, 2017	28.39	30.78	27.77	30.71
4095	NYSE	CF	Wed, Aug 2, 2017	29.19	29.28	28.49	28.72
4094	NYSE	CF	Tue, Aug 1, 2017	29.48	29.52	28.26	29.22
4093	NYSE	CF	Mon, Jul 31, 2017	29.04	29.57	28.98	29.35
4092	NYSE	CF	Fri, Jul 28, 2017	28.74	29.23	28.74	28.99
4091	NYSE	CF	Thu, Jul 27, 2017	28.93	29.20	28.44	28.81
4090	NYSE	CF	Wed, Jul 26, 2017	29.85	30.01	28.64	28.88
4089	NYSE	CF	Tue, Jul 25, 2017	30.56	30.98	29.90	30.17
4088	NYSE	CF	Mon, Jul 24, 2017	30.95	31.01	30.13	30.22
4087	NYSE	CF	Fri, Jul 21, 2017	30.94	31.31	30.89	31.14
4086	NYSE	CF	Thu, Jul 20, 2017	30.95	31.32	30.40	31.13
4085	NYSE	CF	Wed, Jul 19, 2017	29.61	30.84	29.60	30.81
4084	NYSE	CF	Tue, Jul 18, 2017	29.23	29.47	28.82	29.43
4083	NYSE	CF	Mon, Jul 17, 2017	29.46	29.86	28.93	29.27
4082	NYSE	CF	Fri, Jul 14, 2017	29.56	29.88	29.29	29.49
4081	NYSE	CF	Thu, Jul 13, 2017	28.86	29.70	28.30	29.51
4080	NYSE	CF	Wed, Jul 12, 2017	29.67	30.43	28.60	28.92
4079	NYSE	CF	Tue, Jul 11, 2017	29.71	30.06	28.68	29.44
4078	NYSE	CF	Mon, Jul 10, 2017	27.85	29.96	27.73	29.72
4077	NYSE	CF	Fri, Jul 7, 2017	27.60	27.93	27.27	27.89
4076	NYSE	CF	Thu, Jul 6, 2017	28.61	28.86	27.53	27.58
4075	NYSE	CF	Wed, Jul 5, 2017	29.34	29.34	28.35	28.72
4074	NYSE	CF	Mon, Jul 3, 2017	28.20	29.37	28.18	29.22
4073	NYSE	CF	Fri, Jun 30, 2017	27.49	28.08	26.96	27.96
4072	NYSE	CF	Thu, Jun 29, 2017	27.40	28.04	27.36	27.43
4071	NYSE	CF	Wed, Jun 28, 2017	27.13	27.55	27.04	27.17
4070	NYSE	CF	Tue, Jun 27, 2017	27.49	27.81	26.84	26.87
4069	NYSE	CF	Mon, Jun 26, 2017	27.58	27.66	27.08	27.41
4068	NYSE	CF	Fri, Jun 23, 2017	27.30	27.48	26.78	27.45
4067	NYSE	CF	Thu, Jun 22, 2017	26.59	27.61	26.51	27.34
4066	NYSE	CF	Wed, Jun 21, 2017	27.30	27.51	26.61	26.70
4065	NYSE	CF	Tue, Jun 20, 2017	28.02	28.02	27.13	27.18
4064	NYSE	CF	Mon, Jun 19, 2017	27.76	28.27	27.76	28.24
4063	NYSE	CF	Fri, Jun 16, 2017	26.75	27.58	26.62	27.58
4062	NYSE	CF	Thu, Jun 15, 2017	27.16	27.28	26.63	26.75
4061	NYSE	CF	Wed, Jun 14, 2017	28.50	28.50	27.33	27.37
4060	NYSE	CF	Tue, Jun 13, 2017	27.44	28.50	27.08	28.48
4059	NYSE	CF	Mon, Jun 12, 2017	27.21	28.49	27.08	27.36
4058	NYSE	CF	Fri, Jun 9, 2017	26.77	27.48	26.60	27.25
4057	NYSE	CF	Thu, Jun 8, 2017	26.22	27.25	26.00	26.77
4056	NYSE	CF	Wed, Jun 7, 2017	26.12	26.24	25.77	26.22
4055	NYSE	CF	Tue, Jun 6, 2017	26.19	26.41	25.65	26.10
4054	NYSE	CF	Mon, Jun 5, 2017	26.33	26.44	25.92	26.28
4053	NYSE	CF	Fri, Jun 2, 2017	26.93	26.99	25.79	26.40
4052	NYSE	CF	Thu, Jun 1, 2017	26.90	27.49	26.75	27.03
4051	NYSE	CF	Wed, May 31, 2017	27.92	28.12	26.72	26.90
4050	NYSE	CF	Tue, May 30, 2017	28.00	28.37	27.89	27.91
4049	NYSE	CF	Fri, May 26, 2017	27.99	28.19	27.63	28.13
4048	NYSE	CF	Thu, May 25, 2017	28.66	29.07	27.70	28.09
4047	NYSE	CF	Wed, May 24, 2017	28.96	29.29	28.31	28.44
4046	NYSE	CF	Tue, May 23, 2017	28.40	29.11	28.33	28.95
4045	NYSE	CF	Mon, May 22, 2017	28.69	28.85	27.78	28.29
4044	NYSE	CF	Fri, May 19, 2017	27.57	28.93	27.55	28.56
4043	NYSE	CF	Thu, May 18, 2017	27.00	27.51	26.78	27.41
4042	NYSE	CF	Wed, May 17, 2017	27.72	28.17	27.33	27.46
4041	NYSE	CF	Tue, May 16, 2017	27.80	28.21	27.68	28.07
4040	NYSE	CF	Mon, May 15, 2017	27.04	28.04	26.97	27.74
4039	NYSE	CF	Fri, May 12, 2017	27.18	27.55	26.64	26.78
4038	NYSE	CF	Thu, May 11, 2017	27.17	27.58	26.64	27.20
4037	NYSE	CF	Wed, May 10, 2017	27.47	27.92	27.42	27.32
4036	NYSE	CF	Tue, May 9, 2017	27.90	28.01	27.32	27.42
4035	NYSE	CF	Mon, May 8, 2017	28.76	29.33	27.66	27.76
4034	NYSE	CF	Fri, May 5, 2017	27.37	28.68	27.16	28.42
4033	NYSE	CF	Thu, May 4, 2017	26.20	27.47	26.06	27.07
4032	NYSE	CF	Wed, May 3, 2017	26.18	26.24	25.04	25.51
4031	NYSE	CF	Tue, May 2, 2017	26.62	26.63	25.94	26.37
4030	NYSE	CF	Mon, May 1, 2017	26.88	26.92	26.37	26.73
4029	NYSE	CF	Fri, Apr 28, 2017	27.56	27.56	26.71	26.74
4028	NYSE	CF	Thu, Apr 27, 2017	27.57	27.63	26.90	27.43
4027	NYSE	CF	Wed, Apr 26, 2017	27.18	27.45	26.98	27.26
4026	NYSE	CF	Tue, Apr 25, 2017	26.67	27.55	26.45	27.34
4025	NYSE	CF	Mon, Apr 24, 2017	26.31	26.46	25.90	26.41
4024	NYSE	CF	Fri, Apr 21, 2017	26.46	26.50	25.82	26.00
4023	NYSE	CF	Thu, Apr 20, 2017	26.70	26.95	26.53	26.58
4022	NYSE	CF	Wed, Apr 19, 2017	27.07	27.24	26.36	26.60
4021	NYSE	CF	Tue, Apr 18, 2017	27.27	27.27	26.74	27.08
4020	NYSE	CF	Mon, Apr 17, 2017	28.50	28.50	27.38	27.51
4019	NYSE	CF	Thu, Apr 13, 2017	28.50	28.85	28.28	28.42
4018	NYSE	CF	Wed, Apr 12, 2017	29.40	29.48	28.49	28.62
4017	NYSE	CF	Tue, Apr 11, 2017	29.82	30.01	29.52	29.65
4016	NYSE	CF	Mon, Apr 10, 2017	29.53	30.07	29.36	29.86
4015	NYSE	CF	Fri, Apr 7, 2017	29.54	29.85	29.20	29.51
4014	NYSE	CF	Thu, Apr 6, 2017	28.85	29.71	28.76	29.66
4013	NYSE	CF	Wed, Apr 5, 2017	29.39	29.52	28.76	28.80
4012	NYSE	CF	Tue, Apr 4, 2017	28.42	29.25	28.28	29.23
4011	NYSE	CF	Mon, Apr 3, 2017	29.42	29.67	28.14	28.42
4010	NYSE	CF	Fri, Mar 31, 2017	29.67	29.79	28.90	29.35
4009	NYSE	CF	Thu, Mar 30, 2017	30.62	30.86	29.48	29.67
4008	NYSE	CF	Wed, Mar 29, 2017	30.27	31.10	30.27	30.86
4007	NYSE	CF	Tue, Mar 28, 2017	29.26	30.42	29.13	30.24
4006	NYSE	CF	Mon, Mar 27, 2017	28.74	29.51	28.65	29.24
4005	NYSE	CF	Fri, Mar 24, 2017	29.49	29.70	28.98	29.18
4004	NYSE	CF	Thu, Mar 23, 2017	29.06	29.52	28.87	29.39
4003	NYSE	CF	Wed, Mar 22, 2017	29.29	29.58	28.72	29.23
4002	NYSE	CF	Tue, Mar 21, 2017	30.46	30.53	29.40	29.54
4001	NYSE	CF	Mon, Mar 20, 2017	29.98	30.40	29.65	30.39
4000	NYSE	CF	Fri, Mar 17, 2017	28.96	29.58	28.93	29.29
3999	NYSE	CF	Thu, Mar 16, 2017	29.10	29.16	28.35	28.71
3998	NYSE	CF	Wed, Mar 15, 2017	28.83	29.39	28.49	28.85
3997	NYSE	CF	Tue, Mar 14, 2017	29.18	29.18	28.49	28.68
3996	NYSE	CF	Mon, Mar 13, 2017	29.68	29.68	29.20	29.42
3995	NYSE	CF	Fri, Mar 10, 2017	29.39	29.61	29.00	29.42
3994	NYSE	CF	Thu, Mar 9, 2017	29.91	30.89	29.00	29.34
3993	NYSE	CF	Wed, Mar 8, 2017	30.12	30.45	29.54	29.62
3992	NYSE	CF	Tue, Mar 7, 2017	30.67	30.75	29.88	30.20
3991	NYSE	CF	Mon, Mar 6, 2017	30.79	31.08	30.42	30.83
3990	NYSE	CF	Fri, Mar 3, 2017	31.47	31.53	30.84	30.95
3989	NYSE	CF	Thu, Mar 2, 2017	32.15	32.30	31.53	31.56
3988	NYSE	CF	Wed, Mar 1, 2017	31.99	32.27	31.36	32.15
3987	NYSE	CF	Tue, Feb 28, 2017	31.15	32.14	31.02	31.42
3986	NYSE	CF	Mon, Feb 27, 2017	31.10	31.54	30.92	31.49
3985	NYSE	CF	Fri, Feb 24, 2017	31.42	31.51	30.58	31.15
3984	NYSE	CF	Thu, Feb 23, 2017	33.24	33.26	31.08	31.82
3983	NYSE	CF	Wed, Feb 22, 2017	33.76	33.98	33.19	33.22
3982	NYSE	CF	Tue, Feb 21, 2017	34.18	34.54	33.44	33.93
3981	NYSE	CF	Fri, Feb 17, 2017	33.51	34.15	33.31	34.11
3980	NYSE	CF	Thu, Feb 16, 2017	33.68	35.71	33.38	33.52
3979	NYSE	CF	Wed, Feb 15, 2017	36.20	36.26	34.32	34.49
3978	NYSE	CF	Tue, Feb 14, 2017	36.48	36.57	35.78	36.02
3977	NYSE	CF	Mon, Feb 13, 2017	36.08	37.10	36.02	36.71
3976	NYSE	CF	Fri, Feb 10, 2017	34.75	35.90	34.58	35.84
3975	NYSE	CF	Thu, Feb 9, 2017	34.90	35.01	34.45	34.49
3974	NYSE	CF	Wed, Feb 8, 2017	34.90	35.17	34.41	34.94
3973	NYSE	CF	Tue, Feb 7, 2017	35.05	35.56	34.35	34.89
3972	NYSE	CF	Mon, Feb 6, 2017	35.70	35.75	34.77	35.49
3971	NYSE	CF	Fri, Feb 3, 2017	35.79	36.14	35.54	35.68
3970	NYSE	CF	Thu, Feb 2, 2017	36.41	36.41	35.32	35.63
3969	NYSE	CF	Wed, Feb 1, 2017	35.34	36.69	35.26	36.63
3968	NYSE	CF	Tue, Jan 31, 2017	35.74	36.10	35.16	35.29
3967	NYSE	CF	Mon, Jan 30, 2017	36.28	36.28	35.12	35.39
3966	NYSE	CF	Fri, Jan 27, 2017	36.47	36.80	35.79	36.51
3965	NYSE	CF	Thu, Jan 26, 2017	34.81	36.48	34.50	36.21
3964	NYSE	CF	Wed, Jan 25, 2017	37.11	37.17	36.02	36.54
3963	NYSE	CF	Tue, Jan 24, 2017	35.63	37.13	35.56	36.85
3962	NYSE	CF	Mon, Jan 23, 2017	34.00	35.29	33.92	35.25
3961	NYSE	CF	Fri, Jan 20, 2017	33.72	34.34	33.04	34.20
3960	NYSE	CF	Thu, Jan 19, 2017	32.58	32.72	31.99	32.25
3959	NYSE	CF	Wed, Jan 18, 2017	32.89	32.92	32.29	32.32
3958	NYSE	CF	Tue, Jan 17, 2017	34.23	34.26	32.86	32.89
3957	NYSE	CF	Fri, Jan 13, 2017	34.37	34.70	33.34	33.98
3956	NYSE	CF	Thu, Jan 12, 2017	33.93	34.57	33.41	34.51
3955	NYSE	CF	Wed, Jan 11, 2017	32.87	34.24	32.86	34.19
3954	NYSE	CF	Tue, Jan 10, 2017	33.41	33.78	32.40	32.73
3953	NYSE	CF	Mon, Jan 9, 2017	33.47	33.95	33.07	33.77
3952	NYSE	CF	Fri, Jan 6, 2017	33.07	33.50	33.02	33.47
3951	NYSE	CF	Thu, Jan 5, 2017	33.04	33.40	32.32	33.05
3950	NYSE	CF	Wed, Jan 4, 2017	32.11	33.04	32.04	33.04
3949	NYSE	CF	Tue, Jan 3, 2017	32.02	32.59	31.66	31.87
3948	NYSE	CF	Fri, Dec 30, 2016	31.81	32.16	31.08	31.48
3947	NYSE	CF	Thu, Dec 29, 2016	31.52	32.04	31.44	31.90
3946	NYSE	CF	Wed, Dec 28, 2016	32.11	32.61	31.28	31.63
3945	NYSE	CF	Tue, Dec 27, 2016	30.91	32.11	30.72	31.95
3944	NYSE	CF	Fri, Dec 23, 2016	30.11	30.81	29.61	30.71
3943	NYSE	CF	Thu, Dec 22, 2016	28.97	30.17	28.82	30.11
3942	NYSE	CF	Wed, Dec 21, 2016	29.11	29.11	28.55	28.90
3941	NYSE	CF	Tue, Dec 20, 2016	28.47	29.09	28.29	28.99
3940	NYSE	CF	Mon, Dec 19, 2016	29.16	29.50	28.14	28.29
3939	NYSE	CF	Fri, Dec 16, 2016	28.58	29.61	28.22	29.48
3938	NYSE	CF	Thu, Dec 15, 2016	27.97	29.08	27.75	28.65
3937	NYSE	CF	Wed, Dec 14, 2016	28.28	28.84	28.03	28.11
3936	NYSE	CF	Tue, Dec 13, 2016	29.07	29.30	28.05	28.41
3935	NYSE	CF	Mon, Dec 12, 2016	30.82	30.87	28.67	29.00
3934	NYSE	CF	Fri, Dec 9, 2016	30.43	30.95	30.04	30.95
3933	NYSE	CF	Thu, Dec 8, 2016	29.92	30.75	29.72	30.37
3932	NYSE	CF	Wed, Dec 7, 2016	28.56	30.11	28.50	29.72
3931	NYSE	CF	Tue, Dec 6, 2016	28.29	28.78	27.82	28.57
3930	NYSE	CF	Mon, Dec 5, 2016	28.79	29.29	28.30	28.58
3929	NYSE	CF	Fri, Dec 2, 2016	28.79	29.61	28.06	28.38
3928	NYSE	CF	Thu, Dec 1, 2016	29.09	29.95	28.56	28.72
3927	NYSE	CF	Wed, Nov 30, 2016	27.98	29.31	27.82	28.94
3926	NYSE	CF	Tue, Nov 29, 2016	27.90	28.13	27.34	27.43
3925	NYSE	CF	Mon, Nov 28, 2016	28.46	28.79	27.91	28.19
3924	NYSE	CF	Fri, Nov 25, 2016	28.48	28.93	28.17	28.55
3923	NYSE	CF	Wed, Nov 23, 2016	28.31	28.47	27.77	28.38
3922	NYSE	CF	Tue, Nov 22, 2016	29.76	29.76	27.92	28.39
3921	NYSE	CF	Mon, Nov 21, 2016	29.58	30.24	29.38	29.87
3920	NYSE	CF	Fri, Nov 18, 2016	26.97	29.03	26.97	28.96
3919	NYSE	CF	Thu, Nov 17, 2016	27.62	27.78	26.95	27.09
3918	NYSE	CF	Wed, Nov 16, 2016	27.70	27.85	27.44	27.44
3917	NYSE	CF	Tue, Nov 15, 2016	28.04	28.25	27.41	27.80
3916	NYSE	CF	Mon, Nov 14, 2016	27.83	28.30	27.42	28.20
3915	NYSE	CF	Fri, Nov 11, 2016	27.10	28.00	26.91	27.78
3914	NYSE	CF	Thu, Nov 10, 2016	26.53	28.23	26.53	27.13
3913	NYSE	CF	Wed, Nov 9, 2016	24.05	26.72	23.73	26.18
3912	NYSE	CF	Tue, Nov 8, 2016	23.20	24.49	23.04	24.34
3911	NYSE	CF	Mon, Nov 7, 2016	23.51	23.66	23.12	23.29
3910	NYSE	CF	Fri, Nov 4, 2016	22.65	23.42	22.58	23.11
3909	NYSE	CF	Thu, Nov 3, 2016	23.57	23.57	22.18	22.60
3908	NYSE	CF	Wed, Nov 2, 2016	24.79	25.11	24.56	24.70
3907	NYSE	CF	Tue, Nov 1, 2016	24.15	25.01	23.92	24.89
3906	NYSE	CF	Mon, Oct 31, 2016	24.46	24.80	23.94	24.01
3905	NYSE	CF	Fri, Oct 28, 2016	24.62	24.93	24.09	24.52
3904	NYSE	CF	Thu, Oct 27, 2016	25.87	25.95	24.46	24.53
3903	NYSE	CF	Wed, Oct 26, 2016	25.45	26.00	25.24	25.55
3902	NYSE	CF	Tue, Oct 25, 2016	25.39	25.80	25.20	25.54
3901	NYSE	CF	Mon, Oct 24, 2016	25.92	25.94	25.00	25.35
3900	NYSE	CF	Fri, Oct 21, 2016	25.03	26.21	24.77	25.92
3899	NYSE	CF	Thu, Oct 20, 2016	23.80	25.36	23.53	24.98
3898	NYSE	CF	Wed, Oct 19, 2016	23.37	24.41	23.27	24.15
3897	NYSE	CF	Tue, Oct 18, 2016	22.86	23.63	22.73	23.46
3896	NYSE	CF	Mon, Oct 17, 2016	22.27	22.79	22.23	22.60
3895	NYSE	CF	Fri, Oct 14, 2016	23.25	23.56	22.22	22.28
3894	NYSE	CF	Thu, Oct 13, 2016	22.61	23.17	22.00	23.04
3893	NYSE	CF	Wed, Oct 12, 2016	23.48	23.57	22.56	22.92
3892	NYSE	CF	Tue, Oct 11, 2016	23.75	23.83	23.25	23.46
3891	NYSE	CF	Mon, Oct 10, 2016	24.16	24.35	23.80	23.86
3890	NYSE	CF	Fri, Oct 7, 2016	24.67	24.77	23.94	23.95
3889	NYSE	CF	Thu, Oct 6, 2016	24.77	25.11	24.01	24.66
3888	NYSE	CF	Wed, Oct 5, 2016	24.57	25.15	24.21	24.86
3887	NYSE	CF	Tue, Oct 4, 2016	24.28	24.71	24.15	24.40
3886	NYSE	CF	Mon, Oct 3, 2016	24.27	24.39	23.83	24.21
3885	NYSE	CF	Fri, Sep 30, 2016	24.30	24.73	23.95	24.35
3884	NYSE	CF	Thu, Sep 29, 2016	23.91	24.68	23.72	24.20
3883	NYSE	CF	Wed, Sep 28, 2016	23.05	24.03	23.03	23.95
3882	NYSE	CF	Tue, Sep 27, 2016	22.44	22.92	22.20	22.89
3881	NYSE	CF	Mon, Sep 26, 2016	22.54	22.91	22.26	22.64
3880	NYSE	CF	Fri, Sep 23, 2016	23.13	23.32	22.29	22.63
3879	NYSE	CF	Thu, Sep 22, 2016	23.17	23.71	23.13	23.23
3878	NYSE	CF	Wed, Sep 21, 2016	23.62	23.85	22.88	23.03
3877	NYSE	CF	Tue, Sep 20, 2016	23.85	23.85	23.14	23.30
3876	NYSE	CF	Mon, Sep 19, 2016	24.16	24.29	23.65	23.68
3875	NYSE	CF	Fri, Sep 16, 2016	23.74	24.20	23.72	24.02
3874	NYSE	CF	Thu, Sep 15, 2016	23.94	24.40	23.57	24.09
3873	NYSE	CF	Wed, Sep 14, 2016	24.07	24.15	23.35	24.03
3872	NYSE	CF	Tue, Sep 13, 2016	25.00	25.00	23.66	24.01
3871	NYSE	CF	Mon, Sep 12, 2016	24.92	25.66	24.70	25.51
3870	NYSE	CF	Fri, Sep 9, 2016	25.72	25.93	25.00	25.00
3869	NYSE	CF	Thu, Sep 8, 2016	25.40	26.47	25.39	25.96
3868	NYSE	CF	Wed, Sep 7, 2016	25.73	26.13	25.28	25.53
3867	NYSE	CF	Tue, Sep 6, 2016	25.95	26.16	25.51	25.65
3866	NYSE	CF	Fri, Sep 2, 2016	25.83	26.16	25.47	25.94
3865	NYSE	CF	Thu, Sep 1, 2016	26.11	26.18	25.47	25.60
3864	NYSE	CF	Wed, Aug 31, 2016	25.97	26.75	25.68	26.00
3863	NYSE	CF	Tue, Aug 30, 2016	25.04	26.73	24.88	26.17
3862	NYSE	CF	Mon, Aug 29, 2016	24.45	25.11	24.35	24.98
3861	NYSE	CF	Fri, Aug 26, 2016	24.56	24.80	23.88	23.98
3860	NYSE	CF	Thu, Aug 25, 2016	23.94	24.59	23.94	24.23
3859	NYSE	CF	Wed, Aug 24, 2016	24.93	24.95	23.97	24.04
3858	NYSE	CF	Tue, Aug 23, 2016	24.39	25.55	24.36	24.83
3857	NYSE	CF	Mon, Aug 22, 2016	23.03	23.72	22.80	23.69
3856	NYSE	CF	Fri, Aug 19, 2016	22.54	23.17	22.33	23.02
3855	NYSE	CF	Thu, Aug 18, 2016	23.27	23.33	22.58	22.74
3854	NYSE	CF	Wed, Aug 17, 2016	23.49	23.97	22.94	23.31
3853	NYSE	CF	Tue, Aug 16, 2016	23.29	23.44	23.05	23.20
3852	NYSE	CF	Mon, Aug 15, 2016	22.57	23.22	22.54	23.20
3851	NYSE	CF	Fri, Aug 12, 2016	22.22	22.76	21.99	22.35
3850	NYSE	CF	Thu, Aug 11, 2016	21.37	22.27	21.23	22.26
3849	NYSE	CF	Wed, Aug 10, 2016	22.11	22.32	21.48	21.27
3848	NYSE	CF	Tue, Aug 9, 2016	23.15	23.37	22.00	22.12
3847	NYSE	CF	Mon, Aug 8, 2016	22.24	23.28	22.16	23.19
3846	NYSE	CF	Fri, Aug 5, 2016	21.28	22.16	21.05	22.09
3845	NYSE	CF	Thu, Aug 4, 2016	22.72	22.95	20.77	21.43
3844	NYSE	CF	Wed, Aug 3, 2016	24.49	25.15	24.29	24.52
3843	NYSE	CF	Tue, Aug 2, 2016	24.35	25.12	24.05	24.49
3842	NYSE	CF	Mon, Aug 1, 2016	24.46	24.78	23.98	24.42
3841	NYSE	CF	Fri, Jul 29, 2016	24.55	24.75	23.75	24.68
3840	NYSE	CF	Thu, Jul 28, 2016	25.12	25.18	24.35	24.66
3839	NYSE	CF	Wed, Jul 27, 2016	25.86	26.33	25.19	25.41
3838	NYSE	CF	Tue, Jul 26, 2016	25.30	25.93	25.06	25.80
3837	NYSE	CF	Mon, Jul 25, 2016	25.16	25.42	24.54	25.33
3836	NYSE	CF	Fri, Jul 22, 2016	26.19	26.41	25.15	25.18
3835	NYSE	CF	Thu, Jul 21, 2016	26.74	27.07	26.20	26.29
3834	NYSE	CF	Wed, Jul 20, 2016	26.59	27.10	26.19	26.61
3833	NYSE	CF	Tue, Jul 19, 2016	27.20	27.28	26.35	26.55
3832	NYSE	CF	Mon, Jul 18, 2016	27.34	27.82	26.41	27.69
3831	NYSE	CF	Fri, Jul 15, 2016	27.99	28.02	27.03	27.44
3830	NYSE	CF	Thu, Jul 14, 2016	27.46	28.32	27.33	27.87
3829	NYSE	CF	Wed, Jul 13, 2016	26.07	27.01	25.63	26.92
3828	NYSE	CF	Tue, Jul 12, 2016	25.00	26.49	24.88	26.03
3827	NYSE	CF	Mon, Jul 11, 2016	25.02	25.36	24.62	24.67
3826	NYSE	CF	Fri, Jul 8, 2016	24.15	24.97	23.85	24.86
3825	NYSE	CF	Thu, Jul 7, 2016	23.91	24.32	23.38	23.50
3824	NYSE	CF	Wed, Jul 6, 2016	23.32	23.78	22.75	23.75
3823	NYSE	CF	Tue, Jul 5, 2016	24.09	24.24	23.25	23.54
3822	NYSE	CF	Fri, Jul 1, 2016	23.92	24.42	23.76	24.22
3821	NYSE	CF	Thu, Jun 30, 2016	24.36	24.84	23.63	24.10
3820	NYSE	CF	Wed, Jun 29, 2016	24.47	24.63	23.96	24.34
3819	NYSE	CF	Tue, Jun 28, 2016	23.86	24.48	23.60	24.06
3818	NYSE	CF	Mon, Jun 27, 2016	24.94	24.97	23.15	23.48
3817	NYSE	CF	Fri, Jun 24, 2016	26.54	26.62	24.76	25.43
3816	NYSE	CF	Thu, Jun 23, 2016	27.19	27.66	26.83	27.64
3815	NYSE	CF	Wed, Jun 22, 2016	27.50	27.77	26.97	27.02
3814	NYSE	CF	Tue, Jun 21, 2016	27.87	28.05	27.15	27.31
3813	NYSE	CF	Mon, Jun 20, 2016	28.54	29.25	27.91	27.96
3812	NYSE	CF	Fri, Jun 17, 2016	27.65	28.73	27.63	28.35
3811	NYSE	CF	Thu, Jun 16, 2016	27.40	27.80	26.55	27.59
3810	NYSE	CF	Wed, Jun 15, 2016	27.82	28.33	27.25	27.68
3809	NYSE	CF	Tue, Jun 14, 2016	28.58	29.17	27.43	27.73
3808	NYSE	CF	Mon, Jun 13, 2016	29.43	30.07	28.58	28.62
3807	NYSE	CF	Fri, Jun 10, 2016	29.40	30.03	28.83	29.23
3806	NYSE	CF	Thu, Jun 9, 2016	30.59	30.59	29.47	29.79
3805	NYSE	CF	Wed, Jun 8, 2016	31.97	32.08	30.58	31.08
3804	NYSE	CF	Tue, Jun 7, 2016	31.39	32.42	31.30	31.96
3803	NYSE	CF	Mon, Jun 6, 2016	29.45	31.16	29.20	31.15
3802	NYSE	CF	Fri, Jun 3, 2016	27.93	28.70	27.61	28.61
3801	NYSE	CF	Thu, Jun 2, 2016	27.64	28.27	27.50	27.98
3800	NYSE	CF	Wed, Jun 1, 2016	27.33	27.73	27.00	27.64
3799	NYSE	CF	Tue, May 31, 2016	27.70	27.74	27.00	27.66
3798	NYSE	CF	Fri, May 27, 2016	28.90	29.36	27.52	27.70
3797	NYSE	CF	Thu, May 26, 2016	29.96	30.15	28.86	28.96
3796	NYSE	CF	Wed, May 25, 2016	28.00	29.70	27.90	29.52
3795	NYSE	CF	Tue, May 24, 2016	29.51	29.60	27.38	27.61
3794	NYSE	CF	Mon, May 23, 2016	30.06	30.76	29.50	29.85
3793	NYSE	CF	Fri, May 20, 2016	28.80	29.04	28.32	28.59
3792	NYSE	CF	Thu, May 19, 2016	28.63	29.22	28.23	28.74
3791	NYSE	CF	Wed, May 18, 2016	29.07	29.74	28.36	28.58
3790	NYSE	CF	Tue, May 17, 2016	28.35	29.24	28.30	29.12
3789	NYSE	CF	Mon, May 16, 2016	27.79	28.80	27.78	28.62
3788	NYSE	CF	Fri, May 13, 2016	27.92	28.26	27.15	27.65
3787	NYSE	CF	Thu, May 12, 2016	30.29	30.42	27.58	27.85
3786	NYSE	CF	Wed, May 11, 2016	30.05	30.29	29.12	29.46
3785	NYSE	CF	Tue, May 10, 2016	30.39	30.81	28.88	30.50
3784	NYSE	CF	Mon, May 9, 2016	30.98	31.15	30.32	30.41
3783	NYSE	CF	Fri, May 6, 2016	30.49	31.76	30.45	31.00
3782	NYSE	CF	Thu, May 5, 2016	31.00	32.04	30.03	30.79
3781	NYSE	CF	Wed, May 4, 2016	31.15	32.20	30.80	32.11
3780	NYSE	CF	Tue, May 3, 2016	32.95	33.03	31.19	31.67
3779	NYSE	CF	Mon, May 2, 2016	33.16	33.48	32.21	33.34
3778	NYSE	CF	Fri, Apr 29, 2016	34.13	34.56	32.71	33.07
3777	NYSE	CF	Thu, Apr 28, 2016	33.12	35.17	32.69	34.32
3776	NYSE	CF	Wed, Apr 27, 2016	33.67	33.84	32.49	33.79
3775	NYSE	CF	Tue, Apr 26, 2016	33.21	34.10	33.07	33.69
3774	NYSE	CF	Mon, Apr 25, 2016	33.20	33.99	33.05	33.17
3773	NYSE	CF	Fri, Apr 22, 2016	34.49	35.03	33.05	33.24
3772	NYSE	CF	Thu, Apr 21, 2016	35.00	35.84	34.19	34.24
3771	NYSE	CF	Wed, Apr 20, 2016	33.92	35.20	33.47	34.87
3770	NYSE	CF	Tue, Apr 19, 2016	31.32	33.88	31.28	33.70
3769	NYSE	CF	Mon, Apr 18, 2016	30.65	31.65	30.50	31.37
3768	NYSE	CF	Fri, Apr 15, 2016	30.44	31.37	30.10	31.03
3767	NYSE	CF	Thu, Apr 14, 2016	30.59	30.94	30.15	30.59
3766	NYSE	CF	Wed, Apr 13, 2016	30.85	31.46	30.55	31.22
3765	NYSE	CF	Tue, Apr 12, 2016	30.19	30.75	29.51	30.54
3764	NYSE	CF	Mon, Apr 11, 2016	30.15	30.75	29.82	30.15
3763	NYSE	CF	Fri, Apr 8, 2016	29.56	30.57	29.54	29.77
3762	NYSE	CF	Thu, Apr 7, 2016	29.10	29.65	28.75	29.19
3761	NYSE	CF	Wed, Apr 6, 2016	29.63	30.14	28.70	29.32
3760	NYSE	CF	Tue, Apr 5, 2016	31.21	31.21	31.21	30.11
3759	NYSE	CF	Mon, Apr 4, 2016	31.89	32.32	31.08	31.21
3758	NYSE	CF	Fri, Apr 1, 2016	30.87	32.28	29.90	32.13
3757	NYSE	CF	Thu, Mar 31, 2016	31.91	32.18	30.80	31.34
3756	NYSE	CF	Wed, Mar 30, 2016	32.05	32.40	31.62	31.98
3755	NYSE	CF	Tue, Mar 29, 2016	31.47	32.27	30.77	31.91
3754	NYSE	CF	Mon, Mar 28, 2016	31.48	32.33	30.85	31.79
3753	NYSE	CF	Thu, Mar 24, 2016	32.44	32.44	31.45	31.94
3752	NYSE	CF	Wed, Mar 23, 2016	33.76	33.79	32.88	32.97
3751	NYSE	CF	Tue, Mar 22, 2016	34.63	34.71	33.92	33.93
3750	NYSE	CF	Mon, Mar 21, 2016	34.82	35.48	34.70	35.06
3749	NYSE	CF	Fri, Mar 18, 2016	35.25	35.93	34.54	34.99
3748	NYSE	CF	Thu, Mar 17, 2016	34.48	35.19	33.99	35.05
3747	NYSE	CF	Wed, Mar 16, 2016	33.42	34.17	32.83	34.15
3746	NYSE	CF	Tue, Mar 15, 2016	35.54	35.54	35.54	33.63
3745	NYSE	CF	Mon, Mar 14, 2016	35.48	36.22	35.19	35.54
3744	NYSE	CF	Fri, Mar 11, 2016	34.61	36.64	34.46	35.64
3743	NYSE	CF	Thu, Mar 10, 2016	35.42	35.42	35.42	33.64
3742	NYSE	CF	Wed, Mar 9, 2016	35.26	35.26	35.26	35.42
3741	NYSE	CF	Tue, Mar 8, 2016	36.64	37.02	35.23	35.26
3740	NYSE	CF	Mon, Mar 7, 2016	34.78	37.08	34.60	36.88
3739	NYSE	CF	Fri, Mar 4, 2016	36.19	36.19	36.19	34.59
3738	NYSE	CF	Thu, Mar 3, 2016	35.26	36.39	34.86	36.19
3737	NYSE	CF	Wed, Mar 2, 2016	35.00	35.93	34.39	34.74
3736	NYSE	CF	Tue, Mar 1, 2016	36.46	36.46	36.46	36.25
3735	NYSE	CF	Mon, Feb 29, 2016	35.08	37.14	34.93	36.46
3734	NYSE	CF	Fri, Feb 26, 2016	33.53	35.13	33.53	34.95
3733	NYSE	CF	Thu, Feb 25, 2016	32.13	33.65	31.57	33.16
3732	NYSE	CF	Wed, Feb 24, 2016	31.84	31.98	30.04	31.75
3731	NYSE	CF	Tue, Feb 23, 2016	33.05	33.45	32.10	32.13
3730	NYSE	CF	Mon, Feb 22, 2016	33.34	34.04	33.13	33.54
3729	NYSE	CF	Fri, Feb 19, 2016	34.19	34.19	32.81	33.00
3728	NYSE	CF	Thu, Feb 18, 2016	33.00	34.49	32.73	34.37
3727	NYSE	CF	Wed, Feb 17, 2016	31.29	32.29	30.82	31.70
3726	NYSE	CF	Tue, Feb 16, 2016	30.46	31.69	29.69	31.14
3725	NYSE	CF	Fri, Feb 12, 2016	29.81	30.64	28.98	30.00
3724	NYSE	CF	Thu, Feb 11, 2016	26.91	29.42	26.29	29.04
3723	NYSE	CF	Wed, Feb 10, 2016	28.38	29.04	27.76	27.83
3722	NYSE	CF	Tue, Feb 9, 2016	27.72	29.74	27.40	28.47
3721	NYSE	CF	Mon, Feb 8, 2016	29.20	29.39	26.74	28.01
3720	NYSE	CF	Fri, Feb 5, 2016	30.34	30.68	29.42	29.97
3719	NYSE	CF	Thu, Feb 4, 2016	30.20	30.83	29.60	30.59
3718	NYSE	CF	Wed, Feb 3, 2016	29.77	30.23	28.21	30.05
3717	NYSE	CF	Tue, Feb 2, 2016	30.10	30.10	28.74	29.45
3716	NYSE	CF	Mon, Feb 1, 2016	29.91	30.64	28.97	30.24
3715	NYSE	CF	Fri, Jan 29, 2016	30.38	30.85	29.72	30.00
3714	NYSE	CF	Thu, Jan 28, 2016	30.22	30.50	29.40	30.33
3713	NYSE	CF	Wed, Jan 27, 2016	29.85	30.97	28.98	30.06
3712	NYSE	CF	Tue, Jan 26, 2016	28.47	29.85	28.00	29.49
3711	NYSE	CF	Mon, Jan 25, 2016	29.49	29.55	28.24	28.60
3710	NYSE	CF	Fri, Jan 22, 2016	31.11	32.03	29.66	29.96
3709	NYSE	CF	Thu, Jan 21, 2016	29.18	31.11	29.12	30.27
3708	NYSE	CF	Wed, Jan 20, 2016	29.88	29.88	26.10	29.22
3707	NYSE	CF	Tue, Jan 19, 2016	32.04	32.14	29.88	30.25
3706	NYSE	CF	Fri, Jan 15, 2016	31.63	32.46	30.92	31.57
3705	NYSE	CF	Thu, Jan 14, 2016	31.97	33.15	31.17	32.62
3704	NYSE	CF	Wed, Jan 13, 2016	32.87	33.41	31.56	31.76
3703	NYSE	CF	Tue, Jan 12, 2016	33.13	33.38	31.68	32.54
3702	NYSE	CF	Mon, Jan 11, 2016	34.01	34.07	32.26	32.45
3701	NYSE	CF	Fri, Jan 8, 2016	34.40	35.10	33.71	33.82
3700	NYSE	CF	Thu, Jan 7, 2016	35.31	36.66	33.69	34.14
3699	NYSE	CF	Wed, Jan 6, 2016	38.65	38.71	35.27	35.84
3698	NYSE	CF	Tue, Jan 5, 2016	40.38	40.66	39.15	39.23
3697	NYSE	CF	Mon, Jan 4, 2016	40.06	40.95	39.83	40.50
3696	NYSE	CF	Thu, Dec 31, 2015	40.75	41.29	40.47	40.81
3695	NYSE	CF	Wed, Dec 30, 2015	42.39	42.58	41.06	41.16
3694	NYSE	CF	Tue, Dec 29, 2015	42.38	42.99	42.05	42.64
3693	NYSE	CF	Mon, Dec 28, 2015	43.04	43.41	42.09	42.24
3692	NYSE	CF	Thu, Dec 24, 2015	44.09	44.36	43.20	43.25
3691	NYSE	CF	Wed, Dec 23, 2015	42.95	44.60	42.73	44.17
3690	NYSE	CF	Tue, Dec 22, 2015	41.34	43.03	40.97	42.74
3689	NYSE	CF	Mon, Dec 21, 2015	41.76	43.79	41.11	41.32
3688	NYSE	CF	Fri, Dec 18, 2015	41.11	43.00	41.08	41.61
3687	NYSE	CF	Thu, Dec 17, 2015	41.31	42.05	40.53	41.24
3686	NYSE	CF	Wed, Dec 16, 2015	41.49	42.04	40.16	41.43
3685	NYSE	CF	Tue, Dec 15, 2015	40.35	41.48	40.19	40.81
3684	NYSE	CF	Mon, Dec 14, 2015	40.81	41.38	39.64	40.07
3683	NYSE	CF	Fri, Dec 11, 2015	41.27	42.34	40.33	41.11
3682	NYSE	CF	Thu, Dec 10, 2015	43.09	43.71	42.10	42.24
3681	NYSE	CF	Wed, Dec 9, 2015	42.68	43.77	42.30	43.12
3680	NYSE	CF	Tue, Dec 8, 2015	42.58	43.38	41.83	42.08
3679	NYSE	CF	Mon, Dec 7, 2015	44.11	44.12	42.37	43.25
3678	NYSE	CF	Fri, Dec 4, 2015	45.49	45.87	44.13	44.44
3677	NYSE	CF	Thu, Dec 3, 2015	45.35	46.67	45.25	45.86
3676	NYSE	CF	Wed, Dec 2, 2015	46.59	46.59	44.25	45.06
3675	NYSE	CF	Tue, Dec 1, 2015	46.45	46.75	44.80	45.00
3674	NYSE	CF	Mon, Nov 30, 2015	45.04	46.61	44.93	46.14
3673	NYSE	CF	Fri, Nov 27, 2015	45.21	45.33	44.60	45.11
3672	NYSE	CF	Wed, Nov 25, 2015	45.69	46.15	45.05	45.37
3671	NYSE	CF	Tue, Nov 24, 2015	44.91	46.00	44.00	45.80
3670	NYSE	CF	Mon, Nov 23, 2015	43.79	45.47	43.65	45.00
3669	NYSE	CF	Fri, Nov 20, 2015	46.36	46.80	43.57	43.90
3668	NYSE	CF	Thu, Nov 19, 2015	48.95	49.00	46.44	46.57
3667	NYSE	CF	Wed, Nov 18, 2015	49.36	50.37	49.05	49.58
3666	NYSE	CF	Tue, Nov 17, 2015	49.76	50.86	48.28	49.49
3665	NYSE	CF	Mon, Nov 16, 2015	47.76	48.27	46.94	47.97
3664	NYSE	CF	Fri, Nov 13, 2015	47.13	48.66	46.72	48.05
3663	NYSE	CF	Thu, Nov 12, 2015	46.93	47.84	46.67	47.11
3662	NYSE	CF	Wed, Nov 11, 2015	47.52	48.06	46.07	47.61
3661	NYSE	CF	Tue, Nov 10, 2015	48.01	48.33	47.14	47.34
3660	NYSE	CF	Mon, Nov 9, 2015	46.38	48.31	46.12	48.17
3659	NYSE	CF	Fri, Nov 6, 2015	46.80	47.39	46.01	46.52
3658	NYSE	CF	Thu, Nov 5, 2015	48.61	48.98	45.70	46.84
3657	NYSE	CF	Wed, Nov 4, 2015	52.22	52.92	51.30	51.76
3656	NYSE	CF	Tue, Nov 3, 2015	52.13	53.13	51.35	51.96
3655	NYSE	CF	Mon, Nov 2, 2015	51.01	52.66	50.63	52.35
3654	NYSE	CF	Fri, Oct 30, 2015	51.38	51.83	50.50	50.77
3653	NYSE	CF	Thu, Oct 29, 2015	52.21	52.21	51.03	51.30
3652	NYSE	CF	Wed, Oct 28, 2015	51.61	52.40	51.02	52.26
3651	NYSE	CF	Tue, Oct 27, 2015	52.61	52.87	51.18	51.57
3650	NYSE	CF	Mon, Oct 26, 2015	53.76	54.07	52.88	53.10
3649	NYSE	CF	Fri, Oct 23, 2015	54.21	54.27	53.43	54.12
3648	NYSE	CF	Thu, Oct 22, 2015	52.56	53.99	52.27	53.70
3647	NYSE	CF	Wed, Oct 21, 2015	52.55	53.00	51.13	52.21
3646	NYSE	CF	Tue, Oct 20, 2015	51.61	52.99	51.46	51.77
3645	NYSE	CF	Mon, Oct 19, 2015	52.00	52.21	51.12	51.48
3644	NYSE	CF	Fri, Oct 16, 2015	53.56	53.68	51.74	52.32
3643	NYSE	CF	Thu, Oct 15, 2015	52.82	53.65	51.87	53.41
3642	NYSE	CF	Wed, Oct 14, 2015	51.40	52.70	50.91	52.53
3641	NYSE	CF	Tue, Oct 13, 2015	49.93	51.60	49.24	51.08
3640	NYSE	CF	Mon, Oct 12, 2015	50.38	50.73	49.26	50.38
3639	NYSE	CF	Fri, Oct 9, 2015	53.34	53.67	50.67	50.78
3638	NYSE	CF	Thu, Oct 8, 2015	51.73	53.32	51.40	52.86
3637	NYSE	CF	Wed, Oct 7, 2015	49.46	52.28	49.38	52.22
3636	NYSE	CF	Tue, Oct 6, 2015	48.82	50.15	48.82	49.55
3635	NYSE	CF	Mon, Oct 5, 2015	47.70	49.84	47.65	49.04
3634	NYSE	CF	Fri, Oct 2, 2015	44.00	47.42	43.85	47.11
3633	NYSE	CF	Thu, Oct 1, 2015	44.97	45.44	44.03	44.80
3632	NYSE	CF	Wed, Sep 30, 2015	44.87	45.53	43.98	44.90
3631	NYSE	CF	Tue, Sep 29, 2015	44.25	45.16	43.88	44.19
3630	NYSE	CF	Mon, Sep 28, 2015	45.89	46.10	44.05	44.06
3629	NYSE	CF	Fri, Sep 25, 2015	47.07	47.17	46.12	46.37
3628	NYSE	CF	Thu, Sep 24, 2015	47.27	47.73	45.50	46.42
3627	NYSE	CF	Wed, Sep 23, 2015	51.31	51.60	47.36	47.74
3626	NYSE	CF	Tue, Sep 22, 2015	50.93	51.37	49.90	51.10
3625	NYSE	CF	Mon, Sep 21, 2015	52.52	53.00	51.43	51.72
3624	NYSE	CF	Fri, Sep 18, 2015	53.36	53.36	51.55	52.03
3623	NYSE	CF	Thu, Sep 17, 2015	54.70	55.74	53.72	53.85
3622	NYSE	CF	Wed, Sep 16, 2015	54.76	55.25	54.50	54.78
3621	NYSE	CF	Tue, Sep 15, 2015	53.89	55.00	53.32	54.78
3620	NYSE	CF	Mon, Sep 14, 2015	55.92	56.00	53.66	53.85
3619	NYSE	CF	Fri, Sep 11, 2015	55.87	56.41	55.00	55.88
3618	NYSE	CF	Thu, Sep 10, 2015	56.85	57.08	56.00	56.40
3617	NYSE	CF	Wed, Sep 9, 2015	57.87	58.90	56.81	56.96
3616	NYSE	CF	Tue, Sep 8, 2015	56.86	57.44	56.33	56.91
3615	NYSE	CF	Fri, Sep 4, 2015	55.89	56.57	55.20	55.48
3614	NYSE	CF	Thu, Sep 3, 2015	55.59	57.23	55.48	56.97
3613	NYSE	CF	Wed, Sep 2, 2015	55.57	56.08	54.44	55.55
3612	NYSE	CF	Tue, Sep 1, 2015	55.90	57.07	54.30	54.84
3611	NYSE	CF	Mon, Aug 31, 2015	57.45	58.54	56.93	57.38
3610	NYSE	CF	Fri, Aug 28, 2015	57.43	57.70	56.66	57.47
3609	NYSE	CF	Thu, Aug 27, 2015	57.49	58.26	56.36	57.88
3608	NYSE	CF	Wed, Aug 26, 2015	56.98	57.01	54.63	56.11
3607	NYSE	CF	Tue, Aug 25, 2015	59.05	59.36	55.75	55.79
3606	NYSE	CF	Mon, Aug 24, 2015	56.05	59.87	52.50	55.90
3605	NYSE	CF	Fri, Aug 21, 2015	60.80	60.82	59.22	59.52
3604	NYSE	CF	Thu, Aug 20, 2015	61.70	62.51	60.47	61.07
3603	NYSE	CF	Wed, Aug 19, 2015	63.29	63.55	61.88	61.93
3602	NYSE	CF	Tue, Aug 18, 2015	63.69	63.80	62.80	63.47
3601	NYSE	CF	Mon, Aug 17, 2015	63.83	64.05	62.78	64.03
3600	NYSE	CF	Fri, Aug 14, 2015	63.61	65.12	63.15	63.83
3599	NYSE	CF	Thu, Aug 13, 2015	61.96	63.90	60.70	63.22
3598	NYSE	CF	Wed, Aug 12, 2015	56.88	62.01	56.58	61.64
3597	NYSE	CF	Tue, Aug 11, 2015	59.23	59.69	56.74	57.27
3596	NYSE	CF	Mon, Aug 10, 2015	59.57	62.27	59.09	60.95
3595	NYSE	CF	Fri, Aug 7, 2015	62.67	63.62	57.78	58.94
3594	NYSE	CF	Thu, Aug 6, 2015	65.94	67.16	62.91	63.00
3593	NYSE	CF	Wed, Aug 5, 2015	61.15	62.04	60.23	61.62
3592	NYSE	CF	Tue, Aug 4, 2015	59.45	61.02	59.14	60.53
3591	NYSE	CF	Mon, Aug 3, 2015	59.00	59.59	58.20	59.02
3590	NYSE	CF	Fri, Jul 31, 2015	59.27	59.87	58.95	59.20
3589	NYSE	CF	Thu, Jul 30, 2015	59.37	60.03	58.95	59.12
3588	NYSE	CF	Wed, Jul 29, 2015	59.10	59.68	58.60	59.23
3587	NYSE	CF	Tue, Jul 28, 2015	59.43	59.44	58.21	58.90
3586	NYSE	CF	Mon, Jul 27, 2015	60.34	60.34	58.75	59.09
3585	NYSE	CF	Fri, Jul 24, 2015	61.88	61.88	60.37	60.85
3584	NYSE	CF	Thu, Jul 23, 2015	62.62	63.25	62.04	62.32
3583	NYSE	CF	Wed, Jul 22, 2015	63.23	63.23	61.72	62.52
3582	NYSE	CF	Tue, Jul 21, 2015	64.92	65.53	63.83	63.94
3581	NYSE	CF	Mon, Jul 20, 2015	67.47	67.61	64.60	65.00
3580	NYSE	CF	Fri, Jul 17, 2015	62.59	70.32	60.96	68.92
3579	NYSE	CF	Thu, Jul 16, 2015	62.42	62.82	62.07	62.74
3578	NYSE	CF	Wed, Jul 15, 2015	62.65	62.79	62.03	62.15
3577	NYSE	CF	Tue, Jul 14, 2015	61.96	63.18	61.71	62.68
3576	NYSE	CF	Mon, Jul 13, 2015	62.03	62.62	61.66	62.10
3575	NYSE	CF	Fri, Jul 10, 2015	61.54	61.84	61.18	61.71
3574	NYSE	CF	Thu, Jul 9, 2015	60.84	61.60	60.51	60.80
3573	NYSE	CF	Wed, Jul 8, 2015	61.61	61.61	60.15	60.15
3572	NYSE	CF	Tue, Jul 7, 2015	63.40	63.46	61.18	62.11
3571	NYSE	CF	Mon, Jul 6, 2015	63.97	64.30	63.23	63.55
3570	NYSE	CF	Thu, Jul 2, 2015	65.38	65.55	64.45	64.54
3569	NYSE	CF	Wed, Jul 1, 2015	64.32	65.75	64.06	65.10
3568	NYSE	CF	Tue, Jun 30, 2015	62.98	65.04	62.78	64.28
3567	NYSE	CF	Mon, Jun 29, 2015	63.42	64.15	62.50	62.56
3566	NYSE	CF	Fri, Jun 26, 2015	64.67	65.69	63.70	63.81
3565	NYSE	CF	Thu, Jun 25, 2015	63.18	64.12	63.10	63.96
3564	NYSE	CF	Wed, Jun 24, 2015	63.33	63.87	63.01	63.10
3563	NYSE	CF	Tue, Jun 23, 2015	64.30	64.58	63.63	63.64
3562	NYSE	CF	Mon, Jun 22, 2015	63.51	64.19	63.09	64.19
3561	NYSE	CF	Fri, Jun 19, 2015	64.12	64.30	62.96	63.24
3560	NYSE	CF	Thu, Jun 18, 2015	63.37	65.03	63.37	64.25
3559	NYSE	CF	Wed, Jun 17, 2015	63.69	63.70	62.28	63.34
3558	NYSE	CF	Tue, Jun 16, 2015	63.56	64.36	63.00	64.16
3557	NYSE	CF	Mon, Jun 15, 2015	62.83	63.60	62.40	63.52
3556	NYSE	CF	Fri, Jun 12, 2015	63.69	63.98	63.20	63.23
3555	NYSE	CF	Thu, Jun 11, 2015	64.11	64.80	63.72	63.85
3554	NYSE	CF	Wed, Jun 10, 2015	63.46	64.37	63.37	64.08
3553	NYSE	CF	Tue, Jun 9, 2015	62.94	63.52	62.83	63.12
3552	NYSE	CF	Mon, Jun 8, 2015	63.53	64.00	63.02	63.06
3551	NYSE	CF	Fri, Jun 5, 2015	63.40	64.25	63.20	63.57
3550	NYSE	CF	Thu, Jun 4, 2015	63.98	64.38	63.56	63.69
3549	NYSE	CF	Wed, Jun 3, 2015	64.03	64.74	63.47	64.36
3548	NYSE	CF	Tue, Jun 2, 2015	63.36	64.27	63.24	63.85
3547	NYSE	CF	Mon, Jun 1, 2015	63.35	64.00	62.81	63.32
3546	NYSE	CF	Fri, May 29, 2015	64.41	64.53	63.18	63.18
3545	NYSE	CF	Thu, May 28, 2015	64.30	64.64	63.66	64.33
3544	NYSE	CF	Wed, May 27, 2015	63.97	64.42	63.45	64.27
3543	NYSE	CF	Tue, May 26, 2015	63.81	64.11	63.40	63.82
3542	NYSE	CF	Fri, May 22, 2015	63.85	64.48	63.02	64.18
3541	NYSE	CF	Thu, May 21, 2015	62.28	64.11	61.93	63.42
3540	NYSE	CF	Wed, May 20, 2015	62.02	62.60	61.66	62.19
3539	NYSE	CF	Tue, May 19, 2015	61.65	62.08	61.30	62.05
3538	NYSE	CF	Mon, May 18, 2015	61.37	61.95	61.21	61.51
3537	NYSE	CF	Fri, May 15, 2015	60.79	61.56	60.52	61.35
3536	NYSE	CF	Thu, May 14, 2015	61.13	61.37	60.52	60.86
3535	NYSE	CF	Wed, May 13, 2015	60.28	61.25	60.21	61.07
3534	NYSE	CF	Tue, May 12, 2015	61.30	61.49	60.62	60.66
3533	NYSE	CF	Mon, May 11, 2015	62.34	62.60	61.16	61.68
3532	NYSE	CF	Fri, May 8, 2015	62.10	62.67	61.07	62.17
3531	NYSE	CF	Thu, May 7, 2015	58.88	60.31	57.93	60.02
3530	NYSE	CF	Wed, May 6, 2015	58.05	59.09	57.98	58.92
3529	NYSE	CF	Tue, May 5, 2015	58.88	59.11	57.96	58.04
3528	NYSE	CF	Mon, May 4, 2015	58.76	59.46	58.68	58.76
3527	NYSE	CF	Fri, May 1, 2015	57.96	59.21	57.53	58.90
3526	NYSE	CF	Thu, Apr 30, 2015	58.40	58.43	57.36	57.49
3525	NYSE	CF	Wed, Apr 29, 2015	57.76	58.54	57.26	58.30
3524	NYSE	CF	Tue, Apr 28, 2015	57.41	57.76	56.65	57.57
3523	NYSE	CF	Mon, Apr 27, 2015	58.95	59.11	57.66	57.71
3522	NYSE	CF	Fri, Apr 24, 2015	57.97	58.95	57.87	58.89
3521	NYSE	CF	Thu, Apr 23, 2015	57.19	58.28	57.01	57.95
3520	NYSE	CF	Wed, Apr 22, 2015	57.16	57.40	56.39	57.13
3519	NYSE	CF	Tue, Apr 21, 2015	57.44	57.79	57.12	57.16
3518	NYSE	CF	Mon, Apr 20, 2015	58.29	58.76	57.46	57.59
3517	NYSE	CF	Fri, Apr 17, 2015	58.45	59.42	58.19	58.25
3516	NYSE	CF	Thu, Apr 16, 2015	57.00	59.16	56.80	58.59
3515	NYSE	CF	Wed, Apr 15, 2015	56.47	57.68	56.47	57.34
3514	NYSE	CF	Tue, Apr 14, 2015	56.74	56.79	55.80	56.48
3513	NYSE	CF	Mon, Apr 13, 2015	57.25	57.58	56.66	56.80
3512	NYSE	CF	Fri, Apr 10, 2015	56.96	57.29	56.33	56.90
3511	NYSE	CF	Thu, Apr 9, 2015	56.62	57.53	56.62	56.96
3510	NYSE	CF	Wed, Apr 8, 2015	56.30	57.36	56.30	56.99
3509	NYSE	CF	Tue, Apr 7, 2015	56.30	57.00	56.12	56.25
3508	NYSE	CF	Mon, Apr 6, 2015	55.89	56.71	55.60	56.26
3507	NYSE	CF	Thu, Apr 2, 2015	56.48	57.18	55.70	56.04
3506	NYSE	CF	Wed, Apr 1, 2015	56.94	57.18	56.09	56.83
3505	NYSE	CF	Tue, Mar 31, 2015	57.59	58.04	56.55	56.74
3504	NYSE	CF	Mon, Mar 30, 2015	57.94	58.63	57.94	58.20
3503	NYSE	CF	Fri, Mar 27, 2015	58.71	58.85	57.59	57.73
3502	NYSE	CF	Thu, Mar 26, 2015	58.67	59.62	58.53	58.85
3501	NYSE	CF	Wed, Mar 25, 2015	59.28	60.12	58.74	58.75
3500	NYSE	CF	Tue, Mar 24, 2015	57.71	59.14	57.60	59.00
3499	NYSE	CF	Mon, Mar 23, 2015	58.20	58.57	57.93	58.00
3498	NYSE	CF	Fri, Mar 20, 2015	58.46	58.62	57.66	58.05
3497	NYSE	CF	Thu, Mar 19, 2015	58.52	58.92	58.00	58.01
3496	NYSE	CF	Wed, Mar 18, 2015	57.55	59.25	56.97	58.96
3495	NYSE	CF	Tue, Mar 17, 2015	58.20	58.64	57.79	57.89
3494	NYSE	CF	Mon, Mar 16, 2015	58.54	59.00	58.33	58.60
3493	NYSE	CF	Fri, Mar 13, 2015	58.13	58.67	57.80	58.53
3492	NYSE	CF	Thu, Mar 12, 2015	58.69	59.04	57.92	58.38
3491	NYSE	CF	Wed, Mar 11, 2015	58.97	59.19	58.09	58.15
3490	NYSE	CF	Tue, Mar 10, 2015	59.89	60.23	58.40	58.58
3489	NYSE	CF	Mon, Mar 9, 2015	59.88	61.05	59.71	60.85
3488	NYSE	CF	Fri, Mar 6, 2015	60.27	60.40	59.40	59.61
3487	NYSE	CF	Thu, Mar 5, 2015	61.00	61.29	60.48	60.66
3486	NYSE	CF	Wed, Mar 4, 2015	62.10	62.72	60.84	60.99
3485	NYSE	CF	Tue, Mar 3, 2015	62.10	62.54	61.76	62.25
3484	NYSE	CF	Mon, Mar 2, 2015	61.13	62.62	60.66	62.27
3483	NYSE	CF	Fri, Feb 27, 2015	61.40	61.74	60.98	61.25
3482	NYSE	CF	Thu, Feb 26, 2015	61.39	61.78	60.33	61.32
3481	NYSE	CF	Wed, Feb 25, 2015	62.46	62.63	61.18	61.45
3480	NYSE	CF	Tue, Feb 24, 2015	62.24	62.89	61.66	62.38
3479	NYSE	CF	Mon, Feb 23, 2015	61.78	62.74	61.78	62.54
3478	NYSE	CF	Fri, Feb 20, 2015	60.64	61.73	60.19	61.68
3477	NYSE	CF	Thu, Feb 19, 2015	59.30	61.32	59.00	60.88
3476	NYSE	CF	Wed, Feb 18, 2015	58.32	59.98	58.25	59.24
3475	NYSE	CF	Tue, Feb 17, 2015	60.04	60.48	59.30	59.74
3474	NYSE	CF	Fri, Feb 13, 2015	60.49	60.90	60.00	60.28
3473	NYSE	CF	Thu, Feb 12, 2015	59.90	60.80	59.50	60.52
3472	NYSE	CF	Wed, Feb 11, 2015	59.73	60.16	59.37	59.76
3471	NYSE	CF	Tue, Feb 10, 2015	59.49	60.03	58.66	59.61
3470	NYSE	CF	Mon, Feb 9, 2015	58.98	59.72	58.80	59.40
3469	NYSE	CF	Fri, Feb 6, 2015	59.96	59.96	58.40	59.33
3468	NYSE	CF	Thu, Feb 5, 2015	59.93	60.36	59.26	59.92
3467	NYSE	CF	Wed, Feb 4, 2015	59.83	60.37	59.24	59.41
3466	NYSE	CF	Tue, Feb 3, 2015	61.01	61.39	59.61	60.21
3465	NYSE	CF	Mon, Feb 2, 2015	61.49	61.60	59.91	60.95
3464	NYSE	CF	Fri, Jan 30, 2015	60.75	62.12	60.62	61.08
3463	NYSE	CF	Thu, Jan 29, 2015	60.32	61.40	59.56	61.36
3462	NYSE	CF	Wed, Jan 28, 2015	61.66	61.66	60.13	60.23
3461	NYSE	CF	Tue, Jan 27, 2015	60.40	61.66	60.30	61.24
3460	NYSE	CF	Mon, Jan 26, 2015	60.18	60.95	59.92	60.76
3459	NYSE	CF	Fri, Jan 23, 2015	61.42	61.59	60.29	60.35
3458	NYSE	CF	Thu, Jan 22, 2015	60.80	61.51	60.40	61.45
3457	NYSE	CF	Wed, Jan 21, 2015	60.66	60.81	59.96	60.45
3456	NYSE	CF	Tue, Jan 20, 2015	60.55	61.28	59.68	60.66
3455	NYSE	CF	Fri, Jan 16, 2015	58.00	59.61	57.69	59.53
3454	NYSE	CF	Thu, Jan 15, 2015	58.68	59.24	57.60	57.75
3453	NYSE	CF	Wed, Jan 14, 2015	59.21	59.68	57.20	57.87
3452	NYSE	CF	Tue, Jan 13, 2015	59.91	60.62	59.00	59.85
3451	NYSE	CF	Mon, Jan 12, 2015	59.15	60.16	58.20	59.52
3450	NYSE	CF	Fri, Jan 9, 2015	59.05	59.88	58.85	59.44
3449	NYSE	CF	Thu, Jan 8, 2015	58.84	59.03	58.06	58.96
3448	NYSE	CF	Wed, Jan 7, 2015	56.95	58.54	56.95	58.15
3447	NYSE	CF	Tue, Jan 6, 2015	56.00	57.30	55.93	56.54
3446	NYSE	CF	Mon, Jan 5, 2015	55.84	56.39	55.03	55.39
3445	NYSE	CF	Fri, Jan 2, 2015	54.85	55.74	54.60	55.58
3444	NYSE	CF	Wed, Dec 31, 2014	54.61	55.27	54.30	54.51
3443	NYSE	CF	Tue, Dec 30, 2014	54.34	55.18	54.22	54.70
3442	NYSE	CF	Mon, Dec 29, 2014	54.92	55.37	54.40	54.58
3441	NYSE	CF	Fri, Dec 26, 2014	55.30	55.61	54.66	54.92
3440	NYSE	CF	Wed, Dec 24, 2014	55.73	55.73	54.90	55.10
3439	NYSE	CF	Tue, Dec 23, 2014	54.58	55.88	54.36	55.73
3438	NYSE	CF	Mon, Dec 22, 2014	53.52	54.19	52.98	54.09
3437	NYSE	CF	Fri, Dec 19, 2014	52.72	53.49	52.00	53.19
3436	NYSE	CF	Thu, Dec 18, 2014	52.06	52.19	51.04	51.87
3435	NYSE	CF	Wed, Dec 17, 2014	50.14	51.46	49.79	51.35
3434	NYSE	CF	Tue, Dec 16, 2014	49.00	50.41	48.96	49.77
3433	NYSE	CF	Mon, Dec 15, 2014	49.82	50.60	49.28	49.60
3432	NYSE	CF	Fri, Dec 12, 2014	50.26	50.49	49.58	49.76
3431	NYSE	CF	Thu, Dec 11, 2014	50.49	50.82	50.04	50.38
3430	NYSE	CF	Wed, Dec 10, 2014	51.98	51.98	50.40	50.49
3429	NYSE	CF	Tue, Dec 9, 2014	51.81	52.29	51.07	52.14
3428	NYSE	CF	Mon, Dec 8, 2014	53.25	53.41	52.35	52.79
3427	NYSE	CF	Fri, Dec 5, 2014	54.23	54.39	53.51	53.67
3426	NYSE	CF	Thu, Dec 4, 2014	53.80	54.37	53.43	53.99
3425	NYSE	CF	Wed, Dec 3, 2014	53.63	54.80	53.51	54.00
3424	NYSE	CF	Tue, Dec 2, 2014	53.34	54.19	53.00	53.64
3423	NYSE	CF	Mon, Dec 1, 2014	53.54	54.20	52.94	53.42
3422	NYSE	CF	Fri, Nov 28, 2014	53.97	54.28	53.41	53.63
3421	NYSE	CF	Wed, Nov 26, 2014	54.44	54.66	53.30	54.33
3420	NYSE	CF	Tue, Nov 25, 2014	55.27	55.62	54.51	54.51
3419	NYSE	CF	Mon, Nov 24, 2014	55.64	55.77	55.09	55.43
3418	NYSE	CF	Fri, Nov 21, 2014	55.56	56.06	55.01	55.68
3417	NYSE	CF	Thu, Nov 20, 2014	54.49	54.96	54.08	54.61
3416	NYSE	CF	Wed, Nov 19, 2014	55.07	55.73	54.01	54.41
3415	NYSE	CF	Tue, Nov 18, 2014	54.11	54.67	53.58	53.94
3414	NYSE	CF	Mon, Nov 17, 2014	53.17	54.39	53.16	54.00
3413	NYSE	CF	Fri, Nov 14, 2014	53.40	53.79	52.77	53.22
3412	NYSE	CF	Thu, Nov 13, 2014	53.14	53.74	53.14	53.58
3411	NYSE	CF	Wed, Nov 12, 2014	53.04	53.53	52.69	53.28
3410	NYSE	CF	Tue, Nov 11, 2014	50.88	53.76	50.88	53.36
3409	NYSE	CF	Mon, Nov 10, 2014	50.40	51.25	49.62	50.88
3408	NYSE	CF	Fri, Nov 7, 2014	50.51	51.10	49.93	50.18
3407	NYSE	CF	Thu, Nov 6, 2014	48.51	51.23	48.21	50.30
3406	NYSE	CF	Wed, Nov 5, 2014	50.74	51.54	50.39	50.73
3405	NYSE	CF	Tue, Nov 4, 2014	51.00	51.35	50.29	50.49
3404	NYSE	CF	Mon, Nov 3, 2014	52.25	52.34	51.00	51.22
3403	NYSE	CF	Fri, Oct 31, 2014	52.50	53.04	51.44	52.00
3402	NYSE	CF	Thu, Oct 30, 2014	51.08	52.23	50.92	51.85
3401	NYSE	CF	Wed, Oct 29, 2014	52.10	52.33	50.92	51.48
3400	NYSE	CF	Tue, Oct 28, 2014	51.32	52.13	51.26	52.07
3399	NYSE	CF	Mon, Oct 27, 2014	51.61	51.61	50.62	51.00
3398	NYSE	CF	Fri, Oct 24, 2014	51.39	52.28	51.06	52.08
3397	NYSE	CF	Thu, Oct 23, 2014	51.75	53.54	50.91	51.14
3396	NYSE	CF	Wed, Oct 22, 2014	50.69	51.66	50.60	50.91
3395	NYSE	CF	Tue, Oct 21, 2014	50.10	50.76	49.71	50.58
3394	NYSE	CF	Mon, Oct 20, 2014	49.13	49.94	48.82	49.66
3393	NYSE	CF	Fri, Oct 17, 2014	49.40	50.54	48.70	48.99
3392	NYSE	CF	Thu, Oct 16, 2014	49.83	51.45	49.46	50.77
3391	NYSE	CF	Wed, Oct 15, 2014	50.00	51.32	47.89	50.85
3390	NYSE	CF	Tue, Oct 14, 2014	50.31	50.77	48.76	50.53
3389	NYSE	CF	Mon, Oct 13, 2014	53.19	53.51	50.46	50.56
3388	NYSE	CF	Fri, Oct 10, 2014	53.94	54.44	52.60	53.22
3387	NYSE	CF	Thu, Oct 9, 2014	56.24	56.24	53.78	54.21
3386	NYSE	CF	Wed, Oct 8, 2014	56.54	56.61	54.06	56.06
3385	NYSE	CF	Tue, Oct 7, 2014	54.50	58.06	54.50	56.55
3384	NYSE	CF	Mon, Oct 6, 2014	55.32	55.32	54.27	54.62
3383	NYSE	CF	Fri, Oct 3, 2014	55.36	55.80	54.98	55.00
3382	NYSE	CF	Thu, Oct 2, 2014	53.47	55.28	52.76	55.19
3381	NYSE	CF	Wed, Oct 1, 2014	55.83	56.39	53.85	53.85
3380	NYSE	CF	Tue, Sep 30, 2014	55.65	55.96	55.20	55.84
3379	NYSE	CF	Mon, Sep 29, 2014	55.15	56.07	54.80	55.72
3378	NYSE	CF	Fri, Sep 26, 2014	54.15	56.02	53.97	55.57
3377	NYSE	CF	Thu, Sep 25, 2014	54.40	54.71	53.86	54.21
3376	NYSE	CF	Wed, Sep 24, 2014	53.57	54.96	53.24	54.47
3375	NYSE	CF	Tue, Sep 23, 2014	53.45	55.03	52.07	53.87
3374	NYSE	CF	Mon, Sep 22, 2014	51.64	51.76	50.95	51.16
3373	NYSE	CF	Fri, Sep 19, 2014	52.20	52.50	51.68	51.68
3372	NYSE	CF	Thu, Sep 18, 2014	51.55	52.05	51.34	51.94
3371	NYSE	CF	Wed, Sep 17, 2014	50.96	51.59	50.90	51.26
3370	NYSE	CF	Tue, Sep 16, 2014	50.30	51.10	50.25	50.89
3369	NYSE	CF	Mon, Sep 15, 2014	50.10	50.49	50.01	50.41
3368	NYSE	CF	Fri, Sep 12, 2014	50.10	50.36	49.84	50.13
3367	NYSE	CF	Thu, Sep 11, 2014	49.91	50.47	49.72	50.15
3366	NYSE	CF	Wed, Sep 10, 2014	50.23	50.35	49.64	50.30
3365	NYSE	CF	Tue, Sep 9, 2014	50.84	50.87	50.07	50.19
3364	NYSE	CF	Mon, Sep 8, 2014	50.69	50.77	50.40	50.62
3363	NYSE	CF	Fri, Sep 5, 2014	50.76	50.83	50.37	50.78
3362	NYSE	CF	Thu, Sep 4, 2014	51.31	51.31	50.61	50.89
3361	NYSE	CF	Wed, Sep 3, 2014	51.71	51.78	51.10	51.14
3360	NYSE	CF	Tue, Sep 2, 2014	51.80	51.81	51.10	51.30
3359	NYSE	CF	Fri, Aug 29, 2014	52.04	52.20	51.29	51.53
3358	NYSE	CF	Thu, Aug 28, 2014	51.66	52.12	51.35	52.05
3357	NYSE	CF	Wed, Aug 27, 2014	51.91	52.15	51.78	51.94
3356	NYSE	CF	Tue, Aug 26, 2014	51.71	51.84	51.40	51.76
3355	NYSE	CF	Mon, Aug 25, 2014	51.32	51.68	51.20	51.58
3354	NYSE	CF	Fri, Aug 22, 2014	51.67	51.98	51.20	51.23
3353	NYSE	CF	Thu, Aug 21, 2014	51.73	52.05	51.23	51.74
3352	NYSE	CF	Wed, Aug 20, 2014	51.30	51.52	50.86	51.49
3351	NYSE	CF	Tue, Aug 19, 2014	51.65	52.22	51.22	51.31
3350	NYSE	CF	Mon, Aug 18, 2014	50.83	51.48	50.69	51.39
3349	NYSE	CF	Fri, Aug 15, 2014	49.60	50.59	49.56	50.48
3348	NYSE	CF	Thu, Aug 14, 2014	49.21	49.70	49.03	49.49
3347	NYSE	CF	Wed, Aug 13, 2014	49.64	49.69	49.05	49.24
3346	NYSE	CF	Tue, Aug 12, 2014	49.39	49.89	49.31	49.56
3345	NYSE	CF	Mon, Aug 11, 2014	49.59	49.69	49.14	49.39
3344	NYSE	CF	Fri, Aug 8, 2014	48.72	49.39	48.51	49.37
3343	NYSE	CF	Thu, Aug 7, 2014	50.84	50.84	48.13	48.76
3342	NYSE	CF	Wed, Aug 6, 2014	49.57	50.74	49.46	50.61
3341	NYSE	CF	Tue, Aug 5, 2014	50.08	50.83	49.87	49.93
3340	NYSE	CF	Mon, Aug 4, 2014	50.65	50.69	50.07	50.49
3339	NYSE	CF	Fri, Aug 1, 2014	49.40	50.59	49.40	50.52
3338	NYSE	CF	Thu, Jul 31, 2014	50.50	50.88	49.98	50.07
3337	NYSE	CF	Wed, Jul 30, 2014	51.12	51.34	50.80	50.92
3336	NYSE	CF	Tue, Jul 29, 2014	51.00	51.27	50.81	51.01
3335	NYSE	CF	Mon, Jul 28, 2014	50.34	51.02	50.33	51.00
3334	NYSE	CF	Fri, Jul 25, 2014	50.69	50.87	50.43	50.52
3333	NYSE	CF	Thu, Jul 24, 2014	50.91	51.46	50.72	50.91
3332	NYSE	CF	Wed, Jul 23, 2014	50.81	50.85	50.34	50.44
3331	NYSE	CF	Tue, Jul 22, 2014	50.64	51.06	50.51	50.77
3330	NYSE	CF	Mon, Jul 21, 2014	50.26	50.60	50.03	50.45
3329	NYSE	CF	Fri, Jul 18, 2014	50.25	50.60	49.93	50.51
3328	NYSE	CF	Thu, Jul 17, 2014	48.80	51.06	48.75	50.17
3327	NYSE	CF	Wed, Jul 16, 2014	48.76	49.08	48.76	49.07
3326	NYSE	CF	Tue, Jul 15, 2014	48.32	48.77	48.24	48.61
3325	NYSE	CF	Mon, Jul 14, 2014	48.11	48.22	47.83	48.21
3324	NYSE	CF	Fri, Jul 11, 2014	47.97	48.15	47.71	47.96
3323	NYSE	CF	Thu, Jul 10, 2014	48.07	48.30	47.77	48.09
3322	NYSE	CF	Wed, Jul 9, 2014	48.99	48.99	48.54	48.63
3321	NYSE	CF	Tue, Jul 8, 2014	48.36	49.03	47.96	49.00
3320	NYSE	CF	Mon, Jul 7, 2014	48.99	49.12	48.37	48.44
3319	NYSE	CF	Thu, Jul 3, 2014	48.94	49.14	48.71	49.08
3318	NYSE	CF	Wed, Jul 2, 2014	48.77	49.10	48.42	48.93
3317	NYSE	CF	Tue, Jul 1, 2014	48.46	48.91	48.23	48.82
3316	NYSE	CF	Mon, Jun 30, 2014	48.14	48.64	47.92	48.11
3315	NYSE	CF	Fri, Jun 27, 2014	48.00	48.14	47.70	48.05
3314	NYSE	CF	Thu, Jun 26, 2014	48.52	48.52	47.78	48.30
3313	NYSE	CF	Wed, Jun 25, 2014	47.97	48.62	47.93	48.35
3312	NYSE	CF	Tue, Jun 24, 2014	49.03	49.03	48.17	48.21
3311	NYSE	CF	Mon, Jun 23, 2014	49.11	49.40	48.86	49.11
3310	NYSE	CF	Fri, Jun 20, 2014	49.40	49.53	48.87	49.20
3309	NYSE	CF	Thu, Jun 19, 2014	48.95	49.34	48.39	49.20
3308	NYSE	CF	Wed, Jun 18, 2014	48.58	48.84	48.24	48.78
3307	NYSE	CF	Tue, Jun 17, 2014	47.77	48.38	47.53	48.31
3306	NYSE	CF	Mon, Jun 16, 2014	47.04	47.94	47.00	47.88
3305	NYSE	CF	Fri, Jun 13, 2014	47.15	47.18	46.68	47.05
3304	NYSE	CF	Thu, Jun 12, 2014	47.63	47.83	46.99	47.19
3303	NYSE	CF	Wed, Jun 11, 2014	48.23	48.23	47.68	47.85
3302	NYSE	CF	Tue, Jun 10, 2014	48.66	48.66	48.10	48.58
3301	NYSE	CF	Mon, Jun 9, 2014	49.06	49.40	48.53	48.75
3300	NYSE	CF	Fri, Jun 6, 2014	49.24	49.37	48.90	49.10
3299	NYSE	CF	Thu, Jun 5, 2014	49.25	49.48	48.60	48.98
3298	NYSE	CF	Wed, Jun 4, 2014	48.87	49.18	48.61	48.99
3297	NYSE	CF	Tue, Jun 3, 2014	48.88	49.45	48.77	48.89
3296	NYSE	CF	Mon, Jun 2, 2014	48.66	49.33	48.66	48.90
3295	NYSE	CF	Fri, May 30, 2014	48.22	48.83	48.17	48.66
3294	NYSE	CF	Thu, May 29, 2014	48.46	48.91	48.00	48.47
3293	NYSE	CF	Wed, May 28, 2014	49.38	49.72	48.35	48.37
3292	NYSE	CF	Tue, May 27, 2014	49.35	49.81	49.17	49.47
3291	NYSE	CF	Fri, May 23, 2014	48.96	49.35	48.66	49.33
3290	NYSE	CF	Thu, May 22, 2014	49.08	49.41	48.61	48.92
3289	NYSE	CF	Wed, May 21, 2014	49.44	49.88	48.97	49.10
3288	NYSE	CF	Tue, May 20, 2014	49.23	49.93	49.18	49.36
3287	NYSE	CF	Mon, May 19, 2014	48.18	49.55	47.88	49.25
3286	NYSE	CF	Fri, May 16, 2014	47.71	48.30	47.33	48.15
3285	NYSE	CF	Thu, May 15, 2014	49.29	49.41	47.59	47.84
3284	NYSE	CF	Wed, May 14, 2014	49.70	50.11	49.53	49.60
3283	NYSE	CF	Tue, May 13, 2014	48.82	50.00	48.46	49.79
3282	NYSE	CF	Mon, May 12, 2014	47.45	48.78	47.20	48.34
3281	NYSE	CF	Fri, May 9, 2014	48.10	48.31	46.87	47.13
3280	NYSE	CF	Thu, May 8, 2014	48.24	49.65	46.80	48.27
3279	NYSE	CF	Wed, May 7, 2014	48.81	49.07	48.28	48.97
3278	NYSE	CF	Tue, May 6, 2014	48.73	49.03	48.15	48.70
3277	NYSE	CF	Mon, May 5, 2014	48.49	49.01	48.44	48.90
3276	NYSE	CF	Fri, May 2, 2014	48.45	48.90	48.31	48.67
3275	NYSE	CF	Thu, May 1, 2014	48.95	49.06	48.35	48.40
3274	NYSE	CF	Wed, Apr 30, 2014	48.87	49.24	48.58	49.03
3273	NYSE	CF	Tue, Apr 29, 2014	48.71	49.11	48.27	48.89
3272	NYSE	CF	Mon, Apr 28, 2014	48.25	48.73	48.00	48.40
3271	NYSE	CF	Fri, Apr 25, 2014	47.96	48.37	47.67	48.14
3270	NYSE	CF	Thu, Apr 24, 2014	48.81	48.81	48.00	48.06
3269	NYSE	CF	Wed, Apr 23, 2014	48.54	48.97	48.36	48.64
3268	NYSE	CF	Tue, Apr 22, 2014	48.18	48.49	47.06	48.39
3267	NYSE	CF	Mon, Apr 21, 2014	48.62	48.62	48.07	48.24
3266	NYSE	CF	Thu, Apr 17, 2014	49.36	49.42	48.46	48.47
3265	NYSE	CF	Wed, Apr 16, 2014	48.59	49.58	48.42	49.54
3264	NYSE	CF	Tue, Apr 15, 2014	48.24	48.69	47.74	48.17
3263	NYSE	CF	Mon, Apr 14, 2014	46.81	48.24	46.48	48.20
3262	NYSE	CF	Fri, Apr 11, 2014	48.83	48.91	47.48	47.54
3261	NYSE	CF	Thu, Apr 10, 2014	50.50	50.80	49.00	49.15
3260	NYSE	CF	Wed, Apr 9, 2014	50.89	51.53	50.77	51.08
3259	NYSE	CF	Tue, Apr 8, 2014	50.48	51.11	50.32	50.89
3258	NYSE	CF	Mon, Apr 7, 2014	51.19	51.48	50.12	50.37
3257	NYSE	CF	Fri, Apr 4, 2014	52.20	52.37	50.92	51.12
3256	NYSE	CF	Thu, Apr 3, 2014	52.42	52.80	51.78	51.96
3255	NYSE	CF	Wed, Apr 2, 2014	52.62	53.38	52.28	53.09
3254	NYSE	CF	Tue, Apr 1, 2014	52.32	53.39	51.75	53.28
3253	NYSE	CF	Mon, Mar 31, 2014	51.62	52.26	50.71	52.13
3252	NYSE	CF	Fri, Mar 28, 2014	50.77	51.79	50.77	51.56
3251	NYSE	CF	Thu, Mar 27, 2014	50.25	51.01	50.07	50.94
3250	NYSE	CF	Wed, Mar 26, 2014	51.38	51.47	50.30	50.32
3249	NYSE	CF	Tue, Mar 25, 2014	50.75	51.38	50.60	50.94
3248	NYSE	CF	Mon, Mar 24, 2014	51.01	51.32	50.17	50.54
3247	NYSE	CF	Fri, Mar 21, 2014	50.74	51.25	50.50	50.80
3246	NYSE	CF	Thu, Mar 20, 2014	50.33	50.68	49.98	50.29
3245	NYSE	CF	Wed, Mar 19, 2014	50.90	51.26	50.20	50.46
3244	NYSE	CF	Tue, Mar 18, 2014	50.20	50.99	50.18	50.93
3243	NYSE	CF	Mon, Mar 17, 2014	50.64	51.12	50.11	50.18
3242	NYSE	CF	Fri, Mar 14, 2014	50.20	50.55	49.99	50.46
3241	NYSE	CF	Thu, Mar 13, 2014	51.30	51.49	50.09	50.31
3240	NYSE	CF	Wed, Mar 12, 2014	51.00	51.40	50.36	51.15
3239	NYSE	CF	Tue, Mar 11, 2014	52.85	52.85	51.49	51.50
3238	NYSE	CF	Mon, Mar 10, 2014	52.18	53.13	51.53	52.90
3237	NYSE	CF	Fri, Mar 7, 2014	52.92	53.55	51.98	52.22
3236	NYSE	CF	Thu, Mar 6, 2014	52.41	53.17	52.22	52.83
3235	NYSE	CF	Wed, Mar 5, 2014	51.42	52.91	50.96	52.56
3234	NYSE	CF	Tue, Mar 4, 2014	51.50	51.81	50.72	51.40
3233	NYSE	CF	Mon, Mar 3, 2014	50.60	51.40	50.51	51.17
3232	NYSE	CF	Fri, Feb 28, 2014	50.00	50.26	49.82	50.18
3231	NYSE	CF	Thu, Feb 27, 2014	48.61	49.93	48.57	49.81
3230	NYSE	CF	Wed, Feb 26, 2014	48.74	49.17	48.53	48.86
3229	NYSE	CF	Tue, Feb 25, 2014	48.57	49.05	48.55	48.59
3228	NYSE	CF	Mon, Feb 24, 2014	48.44	49.20	48.44	48.56
3227	NYSE	CF	Fri, Feb 21, 2014	48.24	48.88	47.91	48.59
3226	NYSE	CF	Thu, Feb 20, 2014	47.70	48.35	47.69	48.17
3225	NYSE	CF	Wed, Feb 19, 2014	47.35	49.92	47.28	47.52
3224	NYSE	CF	Tue, Feb 18, 2014	46.20	46.37	44.46	45.24
3223	NYSE	CF	Fri, Feb 14, 2014	46.30	46.69	46.02	46.33
3222	NYSE	CF	Thu, Feb 13, 2014	45.58	46.44	45.44	46.25
3221	NYSE	CF	Wed, Feb 12, 2014	45.89	46.00	45.30	45.74
3220	NYSE	CF	Tue, Feb 11, 2014	46.79	47.03	46.14	46.21
3219	NYSE	CF	Mon, Feb 10, 2014	46.77	47.53	46.52	46.58
3218	NYSE	CF	Fri, Feb 7, 2014	46.02	46.88	45.96	46.81
3217	NYSE	CF	Thu, Feb 6, 2014	45.63	46.10	45.50	45.99
3216	NYSE	CF	Wed, Feb 5, 2014	44.69	45.69	44.02	45.55
3215	NYSE	CF	Tue, Feb 4, 2014	45.23	45.94	44.62	44.98
3214	NYSE	CF	Mon, Feb 3, 2014	46.27	46.57	45.16	45.23
3213	NYSE	CF	Fri, Jan 31, 2014	46.03	46.67	46.01	46.17
3212	NYSE	CF	Thu, Jan 30, 2014	46.02	47.18	45.50	46.52
3211	NYSE	CF	Wed, Jan 29, 2014	46.41	46.95	45.89	45.91
3210	NYSE	CF	Tue, Jan 28, 2014	46.38	47.24	46.17	46.98
3209	NYSE	CF	Mon, Jan 27, 2014	46.61	46.83	46.04	46.36
3208	NYSE	CF	Fri, Jan 24, 2014	47.77	47.77	46.53	46.54
3207	NYSE	CF	Thu, Jan 23, 2014	48.39	48.95	47.60	47.93
3206	NYSE	CF	Wed, Jan 22, 2014	49.31	49.46	48.32	48.49
3205	NYSE	CF	Tue, Jan 21, 2014	49.44	49.81	49.20	49.30
3204	NYSE	CF	Fri, Jan 17, 2014	49.77	49.77	48.99	49.16
3203	NYSE	CF	Thu, Jan 16, 2014	49.42	49.82	49.24	49.69
3202	NYSE	CF	Wed, Jan 15, 2014	49.31	49.74	49.24	49.69
3201	NYSE	CF	Tue, Jan 14, 2014	48.79	49.81	48.71	49.13
3200	NYSE	CF	Mon, Jan 13, 2014	49.04	49.56	48.70	48.93
3199	NYSE	CF	Fri, Jan 10, 2014	48.15	49.39	48.02	49.23
3198	NYSE	CF	Thu, Jan 9, 2014	46.65	48.33	46.60	48.00
3197	NYSE	CF	Wed, Jan 8, 2014	45.83	47.06	45.76	46.71
3196	NYSE	CF	Tue, Jan 7, 2014	45.80	46.15	45.12	46.09
3195	NYSE	CF	Mon, Jan 6, 2014	46.63	46.74	45.70	45.80
3194	NYSE	CF	Fri, Jan 3, 2014	46.88	46.98	46.24	46.42
3193	NYSE	CF	Thu, Jan 2, 2014	46.61	47.36	46.46	46.74
3192	NYSE	CF	Tue, Dec 31, 2013	46.36	46.74	46.28	46.61
3191	NYSE	CF	Mon, Dec 30, 2013	46.33	46.54	45.64	46.36
3190	NYSE	CF	Fri, Dec 27, 2013	46.53	46.62	45.89	46.23
3189	NYSE	CF	Thu, Dec 26, 2013	46.48	46.90	46.40	46.53
3188	NYSE	CF	Tue, Dec 24, 2013	46.17	46.72	46.17	46.32
3187	NYSE	CF	Mon, Dec 23, 2013	45.95	46.55	45.62	46.22
3186	NYSE	CF	Fri, Dec 20, 2013	45.28	45.69	45.28	45.60
3185	NYSE	CF	Thu, Dec 19, 2013	45.23	45.95	45.23	45.60
3184	NYSE	CF	Wed, Dec 18, 2013	45.81	46.04	44.66	45.65
3183	NYSE	CF	Tue, Dec 17, 2013	45.13	46.08	45.10	45.93
3182	NYSE	CF	Mon, Dec 16, 2013	45.38	45.54	44.50	45.33
3181	NYSE	CF	Fri, Dec 13, 2013	45.30	45.61	45.04	45.11
3180	NYSE	CF	Thu, Dec 12, 2013	45.50	45.72	45.08	45.13
3179	NYSE	CF	Wed, Dec 11, 2013	46.00	46.00	45.49	45.62
3178	NYSE	CF	Tue, Dec 10, 2013	46.32	46.74	45.83	45.95
3177	NYSE	CF	Mon, Dec 9, 2013	46.62	46.82	46.15	46.32
3176	NYSE	CF	Fri, Dec 6, 2013	47.58	47.64	46.55	46.62
3175	NYSE	CF	Thu, Dec 5, 2013	47.66	47.88	46.96	47.12
3174	NYSE	CF	Wed, Dec 4, 2013	45.42	47.49	45.00	47.41
3173	NYSE	CF	Tue, Dec 3, 2013	43.39	43.50	42.74	42.84
3172	NYSE	CF	Mon, Dec 2, 2013	43.57	43.96	43.38	43.40
3171	NYSE	CF	Fri, Nov 29, 2013	43.38	43.98	43.18	43.48
3170	NYSE	CF	Wed, Nov 27, 2013	42.93	43.53	42.92	43.30
3169	NYSE	CF	Tue, Nov 26, 2013	42.87	43.16	42.54	42.87
3168	NYSE	CF	Mon, Nov 25, 2013	43.00	43.09	42.67	42.73
3167	NYSE	CF	Fri, Nov 22, 2013	43.03	43.09	42.68	43.04
3166	NYSE	CF	Thu, Nov 21, 2013	43.09	43.20	42.73	42.92
3165	NYSE	CF	Wed, Nov 20, 2013	42.96	43.15	42.73	42.89
3164	NYSE	CF	Tue, Nov 19, 2013	43.17	43.38	42.82	42.90
3163	NYSE	CF	Mon, Nov 18, 2013	43.81	44.05	43.20	43.26
3162	NYSE	CF	Fri, Nov 15, 2013	43.70	44.08	43.58	43.78
3161	NYSE	CF	Thu, Nov 14, 2013	43.76	44.00	43.36	43.74
3160	NYSE	CF	Wed, Nov 13, 2013	43.23	43.92	43.20	43.48
3159	NYSE	CF	Tue, Nov 12, 2013	43.86	44.09	43.33	43.66
3158	NYSE	CF	Mon, Nov 11, 2013	43.97	44.30	43.70	44.10
3157	NYSE	CF	Fri, Nov 8, 2013	42.22	43.95	42.02	43.87
3156	NYSE	CF	Thu, Nov 7, 2013	42.22	42.75	42.11	42.15
3155	NYSE	CF	Wed, Nov 6, 2013	41.84	42.45	41.84	42.33
3154	NYSE	CF	Tue, Nov 5, 2013	42.41	42.64	41.46	41.90
3153	NYSE	CF	Mon, Nov 4, 2013	43.21	43.69	43.04	43.53
3152	NYSE	CF	Fri, Nov 1, 2013	43.00	43.22	42.66	42.99
3151	NYSE	CF	Thu, Oct 31, 2013	43.21	43.49	42.81	43.12
3150	NYSE	CF	Wed, Oct 30, 2013	43.43	43.68	42.94	43.27
3149	NYSE	CF	Tue, Oct 29, 2013	43.45	43.80	42.77	43.24
3148	NYSE	CF	Mon, Oct 28, 2013	43.40	44.13	43.31	43.67
3147	NYSE	CF	Fri, Oct 25, 2013	42.03	42.12	41.47	41.92
3146	NYSE	CF	Thu, Oct 24, 2013	42.34	42.34	41.35	42.03
3145	NYSE	CF	Wed, Oct 23, 2013	42.95	43.03	42.23	42.51
3144	NYSE	CF	Tue, Oct 22, 2013	43.20	43.35	42.65	43.16
3143	NYSE	CF	Mon, Oct 21, 2013	43.12	43.53	42.74	43.19
3142	NYSE	CF	Fri, Oct 18, 2013	42.63	43.29	41.71	43.03
3141	NYSE	CF	Thu, Oct 17, 2013	41.83	42.18	41.69	41.91
3140	NYSE	CF	Wed, Oct 16, 2013	41.29	42.25	41.06	41.79
3139	NYSE	CF	Tue, Oct 15, 2013	41.12	41.80	40.76	41.03
3138	NYSE	CF	Mon, Oct 14, 2013	40.94	41.33	40.86	41.22
3137	NYSE	CF	Fri, Oct 11, 2013	41.31	41.35	40.61	40.91
3136	NYSE	CF	Thu, Oct 10, 2013	41.85	41.90	41.08	41.38
3135	NYSE	CF	Wed, Oct 9, 2013	41.96	41.96	40.86	41.29
3134	NYSE	CF	Tue, Oct 8, 2013	42.84	42.97	41.48	41.74
3133	NYSE	CF	Mon, Oct 7, 2013	42.90	43.44	42.82	42.91
3132	NYSE	CF	Fri, Oct 4, 2013	42.40	43.34	42.26	43.28
3131	NYSE	CF	Thu, Oct 3, 2013	42.51	42.80	42.11	42.36
3130	NYSE	CF	Wed, Oct 2, 2013	41.75	42.78	41.73	42.78
3129	NYSE	CF	Tue, Oct 1, 2013	42.00	42.70	41.83	42.19
3128	NYSE	CF	Mon, Sep 30, 2013	41.76	42.76	41.36	42.17
3127	NYSE	CF	Fri, Sep 27, 2013	42.19	42.67	42.00	42.10
3126	NYSE	CF	Thu, Sep 26, 2013	42.94	42.94	42.33	42.47
3125	NYSE	CF	Wed, Sep 25, 2013	42.34	43.30	42.02	42.80
3124	NYSE	CF	Tue, Sep 24, 2013	41.67	42.04	41.36	41.60
3123	NYSE	CF	Mon, Sep 23, 2013	41.63	41.93	41.34	41.58
3122	NYSE	CF	Fri, Sep 20, 2013	41.90	42.13	41.33	41.63
3121	NYSE	CF	Thu, Sep 19, 2013	41.51	41.81	41.03	41.22
3120	NYSE	CF	Wed, Sep 18, 2013	40.16	41.49	39.97	41.40
3119	NYSE	CF	Tue, Sep 17, 2013	40.10	40.37	39.67	40.15
3118	NYSE	CF	Mon, Sep 16, 2013	39.40	40.64	38.86	40.14
3117	NYSE	CF	Fri, Sep 13, 2013	38.33	39.30	38.33	38.77
3116	NYSE	CF	Thu, Sep 12, 2013	39.54	39.75	38.54	38.88
3115	NYSE	CF	Wed, Sep 11, 2013	39.95	39.99	39.06	39.64
3114	NYSE	CF	Tue, Sep 10, 2013	39.24	39.97	39.08	39.54
3113	NYSE	CF	Mon, Sep 9, 2013	39.06	39.62	38.88	39.16
3112	NYSE	CF	Fri, Sep 6, 2013	38.65	39.25	38.50	38.84
3111	NYSE	CF	Thu, Sep 5, 2013	38.49	38.80	38.12	38.50
3110	NYSE	CF	Wed, Sep 4, 2013	38.20	38.65	37.89	38.45
3109	NYSE	CF	Tue, Sep 3, 2013	38.49	38.89	38.24	38.33
3108	NYSE	CF	Fri, Aug 30, 2013	37.97	38.33	37.84	38.07
3107	NYSE	CF	Thu, Aug 29, 2013	37.93	38.19	37.72	37.87
3106	NYSE	CF	Wed, Aug 28, 2013	38.51	38.68	37.65	37.98
3105	NYSE	CF	Tue, Aug 27, 2013	38.88	39.24	38.66	38.69
3104	NYSE	CF	Mon, Aug 26, 2013	39.15	40.16	39.15	39.41
3103	NYSE	CF	Fri, Aug 23, 2013	38.83	38.92	38.61	38.86
3102	NYSE	CF	Thu, Aug 22, 2013	38.40	38.95	38.34	38.78
3101	NYSE	CF	Wed, Aug 21, 2013	37.58	38.43	37.54	38.20
3100	NYSE	CF	Tue, Aug 20, 2013	37.43	37.86	37.13	37.58
3099	NYSE	CF	Mon, Aug 19, 2013	37.57	37.71	37.30	37.30
3098	NYSE	CF	Fri, Aug 16, 2013	37.97	38.08	37.33	37.57
3097	NYSE	CF	Thu, Aug 15, 2013	37.24	38.26	37.13	38.10
3096	NYSE	CF	Wed, Aug 14, 2013	37.52	38.15	37.47	37.61
3095	NYSE	CF	Tue, Aug 13, 2013	38.04	38.27	37.78	38.01
3094	NYSE	CF	Mon, Aug 12, 2013	37.43	38.09	37.27	38.02
3093	NYSE	CF	Fri, Aug 9, 2013	38.26	38.60	37.22	37.65
3092	NYSE	CF	Thu, Aug 8, 2013	38.42	39.04	38.20	38.38
3091	NYSE	CF	Wed, Aug 7, 2013	38.50	38.53	37.02	37.98
3090	NYSE	CF	Tue, Aug 6, 2013	38.70	38.70	37.30	37.91
3089	NYSE	CF	Mon, Aug 5, 2013	38.60	38.91	38.37	38.62
3088	NYSE	CF	Fri, Aug 2, 2013	39.15	39.27	38.36	38.67
3087	NYSE	CF	Thu, Aug 1, 2013	39.68	39.86	38.98	39.20
3086	NYSE	CF	Wed, Jul 31, 2013	39.44	39.88	39.01	39.20
3085	NYSE	CF	Tue, Jul 30, 2013	39.34	40.69	39.25	39.45
3084	NYSE	CF	Mon, Jul 29, 2013	36.07	40.55	35.86	40.46
3083	NYSE	CF	Fri, Jul 26, 2013	36.00	36.30	35.70	36.20
3082	NYSE	CF	Thu, Jul 25, 2013	35.70	36.19	35.50	36.02
3081	NYSE	CF	Wed, Jul 24, 2013	36.15	36.30	35.56	35.95
3080	NYSE	CF	Tue, Jul 23, 2013	36.60	36.66	36.15	36.20
3079	NYSE	CF	Mon, Jul 22, 2013	36.83	37.12	36.49	36.51
3078	NYSE	CF	Fri, Jul 19, 2013	36.73	37.01	36.55	36.78
3077	NYSE	CF	Thu, Jul 18, 2013	36.79	37.16	36.54	36.59
3076	NYSE	CF	Wed, Jul 17, 2013	36.51	36.87	36.34	36.72
3075	NYSE	CF	Tue, Jul 16, 2013	37.04	37.15	36.00	36.23
3074	NYSE	CF	Mon, Jul 15, 2013	36.93	37.11	36.22	37.07
3073	NYSE	CF	Fri, Jul 12, 2013	36.39	37.49	36.39	36.83
3072	NYSE	CF	Thu, Jul 11, 2013	36.73	37.52	36.60	37.51
3071	NYSE	CF	Wed, Jul 10, 2013	36.27	36.49	35.76	36.17
3070	NYSE	CF	Tue, Jul 9, 2013	35.63	36.45	35.58	36.24
3069	NYSE	CF	Mon, Jul 8, 2013	35.30	35.63	35.20	35.38
3068	NYSE	CF	Fri, Jul 5, 2013	35.20	35.25	34.45	35.09
3067	NYSE	CF	Wed, Jul 3, 2013	34.38	35.03	34.38	35.00
3066	NYSE	CF	Tue, Jul 2, 2013	34.18	34.77	33.87	34.37
3065	NYSE	CF	Mon, Jul 1, 2013	34.64	34.84	34.04	34.06
3064	NYSE	CF	Fri, Jun 28, 2013	34.98	35.34	34.30	34.30
3063	NYSE	CF	Thu, Jun 27, 2013	35.60	35.60	34.86	35.08
3062	NYSE	CF	Wed, Jun 26, 2013	35.14	35.79	34.80	35.38
3061	NYSE	CF	Tue, Jun 25, 2013	35.50	35.57	34.94	34.97
3060	NYSE	CF	Mon, Jun 24, 2013	36.04	36.04	34.92	35.27
3059	NYSE	CF	Fri, Jun 21, 2013	37.03	37.09	36.20	36.53
3058	NYSE	CF	Thu, Jun 20, 2013	37.25	37.42	36.63	36.88
3057	NYSE	CF	Wed, Jun 19, 2013	37.89	38.30	37.59	37.95
3056	NYSE	CF	Tue, Jun 18, 2013	36.94	37.86	36.94	37.73
3055	NYSE	CF	Mon, Jun 17, 2013	37.07	37.18	36.70	36.98
3054	NYSE	CF	Fri, Jun 14, 2013	37.00	37.27	36.62	36.91
3053	NYSE	CF	Thu, Jun 13, 2013	36.34	37.17	36.34	37.13
3052	NYSE	CF	Wed, Jun 12, 2013	37.78	37.98	36.59	36.70
3051	NYSE	CF	Tue, Jun 11, 2013	38.37	38.37	37.52	37.55
3050	NYSE	CF	Mon, Jun 10, 2013	39.06	39.25	38.51	38.76
3049	NYSE	CF	Fri, Jun 7, 2013	38.62	38.98	38.45	38.88
3048	NYSE	CF	Thu, Jun 6, 2013	38.18	38.64	37.84	38.58
3047	NYSE	CF	Wed, Jun 5, 2013	38.63	39.15	38.30	38.36
3046	NYSE	CF	Tue, Jun 4, 2013	38.63	39.07	38.38	38.80
3045	NYSE	CF	Mon, Jun 3, 2013	38.32	38.75	38.16	38.71
3044	NYSE	CF	Fri, May 31, 2013	38.73	38.85	38.18	38.19
3043	NYSE	CF	Thu, May 30, 2013	38.93	39.09	38.52	38.94
3042	NYSE	CF	Wed, May 29, 2013	37.68	39.05	37.52	38.80
3041	NYSE	CF	Tue, May 28, 2013	37.89	38.12	37.61	37.78
3040	NYSE	CF	Fri, May 24, 2013	37.53	37.53	36.97	37.35
3039	NYSE	CF	Thu, May 23, 2013	37.28	38.02	37.06	37.78
3038	NYSE	CF	Wed, May 22, 2013	37.71	38.54	37.47	37.78
3037	NYSE	CF	Tue, May 21, 2013	38.22	38.82	37.69	37.71
3036	NYSE	CF	Mon, May 20, 2013	37.93	38.35	37.68	38.30
3035	NYSE	CF	Fri, May 17, 2013	38.24	38.39	37.82	38.10
3034	NYSE	CF	Thu, May 16, 2013	38.08	38.68	37.72	38.15
3033	NYSE	CF	Wed, May 15, 2013	38.28	38.57	37.76	38.02
3032	NYSE	CF	Tue, May 14, 2013	38.32	38.60	38.06	38.56
3031	NYSE	CF	Mon, May 13, 2013	38.73	38.87	38.13	38.33
3030	NYSE	CF	Fri, May 10, 2013	39.29	39.34	38.03	38.99
3029	NYSE	CF	Thu, May 9, 2013	38.22	39.48	38.20	39.00
3028	NYSE	CF	Wed, May 8, 2013	37.22	38.26	37.00	38.14
3027	NYSE	CF	Tue, May 7, 2013	37.25	37.80	37.12	37.44
3026	NYSE	CF	Mon, May 6, 2013	36.91	37.30	36.73	37.22
3025	NYSE	CF	Fri, May 3, 2013	37.14	37.28	36.68	36.80
3024	NYSE	CF	Thu, May 2, 2013	36.85	37.00	36.28	36.79
3023	NYSE	CF	Wed, May 1, 2013	37.15	37.15	36.54	36.69
3022	NYSE	CF	Tue, Apr 30, 2013	37.77	37.78	37.11	37.30
3021	NYSE	CF	Mon, Apr 29, 2013	37.55	37.76	37.14	37.76
3020	NYSE	CF	Fri, Apr 26, 2013	38.05	38.08	37.04	37.15
3019	NYSE	CF	Thu, Apr 25, 2013	37.61	38.73	37.60	38.24
3018	NYSE	CF	Wed, Apr 24, 2013	36.00	37.50	35.98	37.42
3017	NYSE	CF	Tue, Apr 23, 2013	35.81	35.99	35.12	35.88
3016	NYSE	CF	Mon, Apr 22, 2013	35.77	35.96	35.21	35.63
3015	NYSE	CF	Fri, Apr 19, 2013	35.74	36.07	35.40	35.83
3014	NYSE	CF	Thu, Apr 18, 2013	34.72	35.95	34.72	35.61
3013	NYSE	CF	Wed, Apr 17, 2013	35.12	35.12	34.11	34.57
3012	NYSE	CF	Tue, Apr 16, 2013	35.36	35.65	35.01	35.40
3011	NYSE	CF	Mon, Apr 15, 2013	36.11	36.23	35.08	35.10
3010	NYSE	CF	Fri, Apr 12, 2013	37.56	37.56	36.18	36.45
3009	NYSE	CF	Thu, Apr 11, 2013	38.23	38.23	37.61	37.70
3008	NYSE	CF	Wed, Apr 10, 2013	38.30	38.43	37.74	38.23
3007	NYSE	CF	Tue, Apr 9, 2013	38.10	38.70	38.03	38.20
3006	NYSE	CF	Mon, Apr 8, 2013	37.97	38.06	37.60	37.94
3005	NYSE	CF	Fri, Apr 5, 2013	37.38	38.06	37.37	37.99
3004	NYSE	CF	Thu, Apr 4, 2013	37.40	38.10	37.39	38.01
3003	NYSE	CF	Wed, Apr 3, 2013	37.41	37.59	36.86	37.48
3002	NYSE	CF	Tue, Apr 2, 2013	38.14	38.27	36.99	37.22
3001	NYSE	CF	Mon, Apr 1, 2013	37.96	38.06	37.71	38.00
3000	NYSE	CF	Thu, Mar 28, 2013	38.36	38.79	37.95	38.07
2999	NYSE	CF	Wed, Mar 27, 2013	38.25	38.66	38.02	38.35
2998	NYSE	CF	Tue, Mar 26, 2013	38.50	38.70	38.06	38.67
2997	NYSE	CF	Mon, Mar 25, 2013	38.80	38.87	38.02	38.30
2996	NYSE	CF	Fri, Mar 22, 2013	38.83	38.97	38.46	38.65
2995	NYSE	CF	Thu, Mar 21, 2013	39.10	39.19	38.75	38.77
2994	NYSE	CF	Wed, Mar 20, 2013	39.58	39.60	39.09	39.30
2993	NYSE	CF	Tue, Mar 19, 2013	40.44	40.53	39.05	39.28
2992	NYSE	CF	Mon, Mar 18, 2013	40.20	40.60	39.80	40.41
2991	NYSE	CF	Fri, Mar 15, 2013	40.42	41.08	40.34	40.78
2990	NYSE	CF	Thu, Mar 14, 2013	40.94	40.97	40.36	40.70
2989	NYSE	CF	Wed, Mar 13, 2013	41.37	41.59	40.63	40.78
2988	NYSE	CF	Tue, Mar 12, 2013	41.54	41.60	41.10	41.34
2987	NYSE	CF	Mon, Mar 11, 2013	41.39	41.72	41.07	41.63
2986	NYSE	CF	Fri, Mar 8, 2013	40.80	41.52	40.37	41.43
2985	NYSE	CF	Thu, Mar 7, 2013	40.42	40.72	40.11	40.55
2984	NYSE	CF	Wed, Mar 6, 2013	40.57	40.88	40.25	40.40
2983	NYSE	CF	Tue, Mar 5, 2013	40.28	40.67	40.07	40.31
2982	NYSE	CF	Mon, Mar 4, 2013	40.20	40.24	39.71	40.08
2981	NYSE	CF	Fri, Mar 1, 2013	39.91	40.40	39.62	40.30
2980	NYSE	CF	Thu, Feb 28, 2013	39.67	40.47	39.53	40.17
2979	NYSE	CF	Wed, Feb 27, 2013	39.01	40.03	38.91	39.77
2978	NYSE	CF	Tue, Feb 26, 2013	39.61	39.74	37.96	39.05
2977	NYSE	CF	Mon, Feb 25, 2013	40.52	40.65	39.44	39.45
2976	NYSE	CF	Fri, Feb 22, 2013	40.74	40.78	39.80	40.30
2975	NYSE	CF	Thu, Feb 21, 2013	40.64	41.04	39.92	40.79
2974	NYSE	CF	Wed, Feb 20, 2013	43.39	43.39	41.26	41.41
2973	NYSE	CF	Tue, Feb 19, 2013	43.48	43.98	43.32	43.71
2972	NYSE	CF	Fri, Feb 15, 2013	43.51	43.58	42.89	43.33
2971	NYSE	CF	Thu, Feb 14, 2013	43.74	43.83	43.22	43.57
2970	NYSE	CF	Wed, Feb 13, 2013	44.14	44.38	43.22	43.58
2969	NYSE	CF	Tue, Feb 12, 2013	45.34	45.34	44.02	44.07
2968	NYSE	CF	Mon, Feb 11, 2013	45.24	45.47	44.86	45.12
2967	NYSE	CF	Fri, Feb 8, 2013	45.08	45.41	44.80	45.23
2966	NYSE	CF	Thu, Feb 7, 2013	45.46	45.69	44.84	45.07
2965	NYSE	CF	Wed, Feb 6, 2013	45.18	45.59	45.06	45.18
2964	NYSE	CF	Tue, Feb 5, 2013	45.99	46.16	45.45	45.50
2963	NYSE	CF	Mon, Feb 4, 2013	45.88	46.02	45.64	45.78
2962	NYSE	CF	Fri, Feb 1, 2013	46.36	46.36	45.85	45.99
2961	NYSE	CF	Thu, Jan 31, 2013	45.78	46.27	45.48	45.83
2960	NYSE	CF	Wed, Jan 30, 2013	45.77	46.69	45.71	46.10
2959	NYSE	CF	Tue, Jan 29, 2013	45.64	45.96	45.60	45.82
2958	NYSE	CF	Mon, Jan 28, 2013	46.13	46.13	45.37	45.64
2957	NYSE	CF	Fri, Jan 25, 2013	46.00	46.30	45.35	46.06
2956	NYSE	CF	Thu, Jan 24, 2013	44.85	45.61	44.77	45.29
2955	NYSE	CF	Wed, Jan 23, 2013	44.74	45.05	44.58	44.76
2954	NYSE	CF	Tue, Jan 22, 2013	44.02	44.88	43.92	44.74
2953	NYSE	CF	Fri, Jan 18, 2013	43.70	44.12	43.27	43.81
2952	NYSE	CF	Thu, Jan 17, 2013	43.78	43.78	43.36	43.48
2951	NYSE	CF	Wed, Jan 16, 2013	43.27	43.84	43.07	43.57
2950	NYSE	CF	Tue, Jan 15, 2013	43.72	43.76	43.20	43.40
2949	NYSE	CF	Mon, Jan 14, 2013	43.65	43.91	43.40	43.74
2948	NYSE	CF	Fri, Jan 11, 2013	43.52	43.96	43.16	43.63
2947	NYSE	CF	Thu, Jan 10, 2013	43.21	43.64	42.64	43.49
2946	NYSE	CF	Wed, Jan 9, 2013	41.40	43.17	41.40	42.85
2945	NYSE	CF	Tue, Jan 8, 2013	41.89	41.89	41.25	41.40
2944	NYSE	CF	Mon, Jan 7, 2013	42.01	42.14	41.38	42.02
2943	NYSE	CF	Fri, Jan 4, 2013	41.48	42.36	41.48	42.18
2942	NYSE	CF	Thu, Jan 3, 2013	41.41	41.86	41.10	41.25
2941	NYSE	CF	Wed, Jan 2, 2013	41.79	41.94	41.00	41.45
2940	NYSE	CF	Mon, Dec 31, 2012	39.77	40.80	39.70	40.63
2939	NYSE	CF	Fri, Dec 28, 2012	39.98	40.30	39.85	39.93
2938	NYSE	CF	Thu, Dec 27, 2012	40.51	40.72	39.80	40.28
2937	NYSE	CF	Wed, Dec 26, 2012	40.37	40.78	40.15	40.43
2936	NYSE	CF	Mon, Dec 24, 2012	39.92	40.37	39.68	40.24
2935	NYSE	CF	Fri, Dec 21, 2012	40.10	40.59	39.92	39.96
2934	NYSE	CF	Thu, Dec 20, 2012	41.00	41.05	40.14	40.86
2933	NYSE	CF	Wed, Dec 19, 2012	41.16	41.68	41.11	41.13
2932	NYSE	CF	Tue, Dec 18, 2012	41.18	41.48	40.62	41.10
2931	NYSE	CF	Mon, Dec 17, 2012	41.35	41.35	40.38	41.05
2930	NYSE	CF	Fri, Dec 14, 2012	40.21	41.39	40.21	41.20
2929	NYSE	CF	Thu, Dec 13, 2012	41.87	41.98	40.24	40.50
2928	NYSE	CF	Wed, Dec 12, 2012	43.18	43.37	41.75	41.94
2927	NYSE	CF	Tue, Dec 11, 2012	42.90	43.70	42.77	43.44
2926	NYSE	CF	Mon, Dec 10, 2012	42.43	42.88	42.37	42.74
2925	NYSE	CF	Fri, Dec 7, 2012	42.78	42.78	42.26	42.46
2924	NYSE	CF	Thu, Dec 6, 2012	42.38	42.70	41.84	42.34
2923	NYSE	CF	Wed, Dec 5, 2012	42.63	42.68	42.09	42.35
2922	NYSE	CF	Tue, Dec 4, 2012	41.78	42.65	41.72	42.50
2921	NYSE	CF	Mon, Dec 3, 2012	42.69	43.00	41.80	41.86
2920	NYSE	CF	Fri, Nov 30, 2012	42.68	42.91	42.42	42.81
2919	NYSE	CF	Thu, Nov 29, 2012	42.02	42.95	41.99	42.66
2918	NYSE	CF	Wed, Nov 28, 2012	41.20	41.78	40.84	41.71
2917	NYSE	CF	Tue, Nov 27, 2012	41.73	42.08	41.55	41.66
2916	NYSE	CF	Mon, Nov 26, 2012	41.95	41.96	41.02	41.68
2915	NYSE	CF	Fri, Nov 23, 2012	41.76	42.03	41.65	42.02
2914	NYSE	CF	Wed, Nov 21, 2012	40.94	41.53	40.84	41.45
2913	NYSE	CF	Tue, Nov 20, 2012	40.56	41.44	40.36	41.16
2912	NYSE	CF	Mon, Nov 19, 2012	39.80	40.78	39.53	40.73
2911	NYSE	CF	Fri, Nov 16, 2012	39.19	39.50	38.87	39.12
2910	NYSE	CF	Thu, Nov 15, 2012	39.18	39.67	38.62	38.96
2909	NYSE	CF	Wed, Nov 14, 2012	38.99	39.92	38.93	39.05
2908	NYSE	CF	Tue, Nov 13, 2012	39.24	39.99	39.11	39.45
2907	NYSE	CF	Mon, Nov 12, 2012	39.38	39.74	39.11	39.44
2906	NYSE	CF	Fri, Nov 9, 2012	38.78	39.94	38.56	39.21
2905	NYSE	CF	Thu, Nov 8, 2012	40.51	40.54	38.38	39.15
2904	NYSE	CF	Wed, Nov 7, 2012	40.58	40.80	40.03	40.40
2903	NYSE	CF	Tue, Nov 6, 2012	41.60	41.76	41.00	41.27
2902	NYSE	CF	Mon, Nov 5, 2012	39.62	41.30	39.62	41.10
2901	NYSE	CF	Fri, Nov 2, 2012	41.20	42.06	39.71	39.81
2900	NYSE	CF	Thu, Nov 1, 2012	41.13	42.20	40.98	42.18
2899	NYSE	CF	Wed, Oct 31, 2012	41.02	41.43	40.75	41.04
2898	NYSE	CF	Fri, Oct 26, 2012	40.83	41.20	40.41	40.96
2897	NYSE	CF	Thu, Oct 25, 2012	41.12	41.12	40.31	40.72
2896	NYSE	CF	Wed, Oct 24, 2012	41.41	41.54	40.88	41.00
2895	NYSE	CF	Tue, Oct 23, 2012	41.15	41.31	40.17	41.11
2894	NYSE	CF	Mon, Oct 22, 2012	41.08	41.98	41.08	41.96
2893	NYSE	CF	Fri, Oct 19, 2012	42.07	42.23	41.11	41.34
2892	NYSE	CF	Thu, Oct 18, 2012	42.97	43.06	42.16	42.32
2891	NYSE	CF	Wed, Oct 17, 2012	42.55	43.38	42.39	43.19
2890	NYSE	CF	Tue, Oct 16, 2012	42.19	43.06	42.04	42.65
2889	NYSE	CF	Mon, Oct 15, 2012	41.40	42.02	41.31	41.95
2888	NYSE	CF	Fri, Oct 12, 2012	43.08	43.11	42.01	42.10
2887	NYSE	CF	Thu, Oct 11, 2012	43.15	43.99	42.93	42.96
2886	NYSE	CF	Wed, Oct 10, 2012	43.44	43.69	42.63	42.73
2885	NYSE	CF	Tue, Oct 9, 2012	43.50	44.10	43.31	43.63
2884	NYSE	CF	Mon, Oct 8, 2012	44.15	44.23	43.46	43.63
2883	NYSE	CF	Fri, Oct 5, 2012	45.03	45.11	44.13	44.38
2882	NYSE	CF	Thu, Oct 4, 2012	44.15	44.73	44.02	44.72
2881	NYSE	CF	Wed, Oct 3, 2012	44.11	44.38	43.66	44.00
2880	NYSE	CF	Tue, Oct 2, 2012	44.63	44.89	43.97	44.40
2879	NYSE	CF	Mon, Oct 1, 2012	44.61	45.30	44.58	44.90
2878	NYSE	CF	Fri, Sep 28, 2012	44.07	44.59	44.02	44.45
2877	NYSE	CF	Thu, Sep 27, 2012	43.58	44.13	43.32	44.02
2876	NYSE	CF	Wed, Sep 26, 2012	42.87	43.42	42.62	43.18
2875	NYSE	CF	Tue, Sep 25, 2012	43.44	43.75	42.80	42.83
2874	NYSE	CF	Mon, Sep 24, 2012	43.22	43.70	43.22	43.36
2873	NYSE	CF	Fri, Sep 21, 2012	44.33	44.40	43.65	43.74
2872	NYSE	CF	Thu, Sep 20, 2012	44.29	44.35	43.22	43.99
2871	NYSE	CF	Wed, Sep 19, 2012	44.00	44.81	44.00	44.56
2870	NYSE	CF	Tue, Sep 18, 2012	44.11	44.60	43.48	43.96
2869	NYSE	CF	Mon, Sep 17, 2012	44.37	44.37	43.67	44.08
2868	NYSE	CF	Fri, Sep 14, 2012	45.02	45.60	44.36	44.74
2867	NYSE	CF	Thu, Sep 13, 2012	43.00	44.35	42.62	44.09
2866	NYSE	CF	Wed, Sep 12, 2012	41.82	43.42	41.82	42.92
2865	NYSE	CF	Tue, Sep 11, 2012	42.40	42.98	42.22	42.26
2864	NYSE	CF	Mon, Sep 10, 2012	43.30	43.30	42.43	42.43
2863	NYSE	CF	Fri, Sep 7, 2012	42.64	43.27	42.64	42.99
2862	NYSE	CF	Thu, Sep 6, 2012	42.00	42.67	41.81	42.58
2861	NYSE	CF	Wed, Sep 5, 2012	41.39	41.79	40.63	41.65
2860	NYSE	CF	Tue, Sep 4, 2012	41.37	41.83	40.51	40.95
2859	NYSE	CF	Fri, Aug 31, 2012	41.08	41.65	40.63	41.40
2858	NYSE	CF	Thu, Aug 30, 2012	41.44	41.44	40.49	40.71
2857	NYSE	CF	Wed, Aug 29, 2012	41.54	41.60	40.96	41.50
2856	NYSE	CF	Tue, Aug 28, 2012	41.00	41.52	40.88	41.36
2855	NYSE	CF	Mon, Aug 27, 2012	41.52	41.52	41.06	41.19
2854	NYSE	CF	Fri, Aug 24, 2012	41.42	41.78	41.13	41.52
2853	NYSE	CF	Thu, Aug 23, 2012	42.51	42.60	41.26	41.35
2852	NYSE	CF	Wed, Aug 22, 2012	42.25	42.76	41.81	42.76
2851	NYSE	CF	Tue, Aug 21, 2012	43.01	43.36	42.10	42.28
2850	NYSE	CF	Mon, Aug 20, 2012	43.30	43.65	42.59	43.12
2849	NYSE	CF	Fri, Aug 17, 2012	43.27	43.50	43.08	43.33
2848	NYSE	CF	Thu, Aug 16, 2012	42.30	43.37	42.12	43.22
2847	NYSE	CF	Wed, Aug 15, 2012	41.74	42.34	41.54	42.30
2846	NYSE	CF	Tue, Aug 14, 2012	42.04	42.24	41.53	41.62
2845	NYSE	CF	Mon, Aug 13, 2012	41.95	42.06	41.34	41.74
2844	NYSE	CF	Fri, Aug 10, 2012	42.40	42.52	41.32	41.59
2843	NYSE	CF	Thu, Aug 9, 2012	41.28	43.04	41.22	42.57
2842	NYSE	CF	Wed, Aug 8, 2012	41.15	42.25	40.98	41.49
2841	NYSE	CF	Tue, Aug 7, 2012	40.54	41.53	39.99	41.21
2840	NYSE	CF	Mon, Aug 6, 2012	40.74	40.90	39.72	40.69
2839	NYSE	CF	Fri, Aug 3, 2012	40.13	41.02	40.01	40.40
2838	NYSE	CF	Thu, Aug 2, 2012	38.46	39.32	38.18	38.88
2837	NYSE	CF	Wed, Aug 1, 2012	39.46	39.67	38.90	38.92
2836	NYSE	CF	Tue, Jul 31, 2012	39.64	39.76	38.99	39.15
2835	NYSE	CF	Mon, Jul 30, 2012	40.15	40.18	39.35	39.50
2834	NYSE	CF	Fri, Jul 27, 2012	39.35	40.24	39.00	40.06
2833	NYSE	CF	Thu, Jul 26, 2012	39.42	39.72	38.44	38.92
2832	NYSE	CF	Wed, Jul 25, 2012	39.14	39.34	38.23	39.12
2831	NYSE	CF	Tue, Jul 24, 2012	39.74	40.00	38.27	38.79
2830	NYSE	CF	Mon, Jul 23, 2012	39.63	40.21	39.24	39.59
2829	NYSE	CF	Fri, Jul 20, 2012	40.30	40.95	39.80	40.55
2828	NYSE	CF	Thu, Jul 19, 2012	41.19	41.22	40.45	40.73
2827	NYSE	CF	Wed, Jul 18, 2012	41.14	41.69	40.87	41.24
2826	NYSE	CF	Tue, Jul 17, 2012	39.98	41.02	39.98	40.73
2825	NYSE	CF	Mon, Jul 16, 2012	38.87	40.07	38.60	39.73
2824	NYSE	CF	Fri, Jul 13, 2012	38.83	39.30	38.51	39.04
2823	NYSE	CF	Thu, Jul 12, 2012	38.62	38.96	38.03	38.70
2822	NYSE	CF	Wed, Jul 11, 2012	39.20	39.50	38.31	38.94
2821	NYSE	CF	Tue, Jul 10, 2012	39.27	39.37	38.02	38.19
2820	NYSE	CF	Mon, Jul 9, 2012	39.60	39.85	38.95	39.13
2819	NYSE	CF	Fri, Jul 6, 2012	39.36	39.54	38.94	39.23
2818	NYSE	CF	Thu, Jul 5, 2012	39.81	40.47	39.45	39.95
2817	NYSE	CF	Tue, Jul 3, 2012	38.88	39.99	38.88	39.87
2816	NYSE	CF	Mon, Jul 2, 2012	39.15	39.34	38.31	38.69
2815	NYSE	CF	Fri, Jun 29, 2012	39.12	39.16	38.30	38.75
2814	NYSE	CF	Thu, Jun 28, 2012	37.38	38.06	37.18	38.01
2813	NYSE	CF	Wed, Jun 27, 2012	38.12	38.80	37.71	38.08
2812	NYSE	CF	Tue, Jun 26, 2012	37.10	38.15	37.04	37.79
2811	NYSE	CF	Mon, Jun 25, 2012	36.01	37.16	35.90	36.73
2810	NYSE	CF	Fri, Jun 22, 2012	35.22	35.76	35.11	35.54
2809	NYSE	CF	Thu, Jun 21, 2012	35.92	36.05	34.88	35.02
2808	NYSE	CF	Wed, Jun 20, 2012	36.20	36.29	35.38	35.89
2807	NYSE	CF	Tue, Jun 19, 2012	34.56	36.18	34.56	36.17
2806	NYSE	CF	Mon, Jun 18, 2012	32.82	34.33	32.82	34.18
2805	NYSE	CF	Fri, Jun 15, 2012	32.90	33.11	32.43	33.02
2804	NYSE	CF	Thu, Jun 14, 2012	32.86	33.08	32.38	32.76
2803	NYSE	CF	Wed, Jun 13, 2012	33.67	33.67	32.56	32.83
2802	NYSE	CF	Tue, Jun 12, 2012	33.64	33.90	33.16	33.75
2801	NYSE	CF	Mon, Jun 11, 2012	34.70	34.76	33.26	33.28
2800	NYSE	CF	Fri, Jun 8, 2012	33.24	34.10	32.84	34.10
2799	NYSE	CF	Thu, Jun 7, 2012	34.48	34.54	33.16	33.27
2798	NYSE	CF	Wed, Jun 6, 2012	33.82	34.22	33.69	33.78
2797	NYSE	CF	Tue, Jun 5, 2012	31.80	33.52	31.80	33.37
2796	NYSE	CF	Mon, Jun 4, 2012	32.62	32.73	31.32	31.95
2795	NYSE	CF	Fri, Jun 1, 2012	33.21	33.52	32.14	32.42
2794	NYSE	CF	Thu, May 31, 2012	34.43	34.56	33.80	34.19
2793	NYSE	CF	Wed, May 30, 2012	34.17	34.88	33.87	34.52
2792	NYSE	CF	Tue, May 29, 2012	33.70	34.76	33.69	34.64
2791	NYSE	CF	Fri, May 25, 2012	33.60	33.89	33.04	33.31
2790	NYSE	CF	Thu, May 24, 2012	33.68	34.36	33.04	33.62
2789	NYSE	CF	Wed, May 23, 2012	31.96	33.57	31.78	33.46
2788	NYSE	CF	Tue, May 22, 2012	33.43	33.43	32.08	32.30
2787	NYSE	CF	Mon, May 21, 2012	31.32	33.31	31.32	33.23
2786	NYSE	CF	Fri, May 18, 2012	31.13	32.07	31.05	31.40
2785	NYSE	CF	Thu, May 17, 2012	32.36	32.55	30.83	30.85
2784	NYSE	CF	Wed, May 16, 2012	32.89	33.30	31.91	32.11
2783	NYSE	CF	Tue, May 15, 2012	33.39	33.70	32.60	32.71
2782	NYSE	CF	Mon, May 14, 2012	33.80	33.92	33.14	33.16
2781	NYSE	CF	Fri, May 11, 2012	34.14	34.89	33.62	34.44
2780	NYSE	CF	Thu, May 10, 2012	35.51	35.55	34.25	34.43
2779	NYSE	CF	Wed, May 9, 2012	35.06	35.91	34.70	35.04
2778	NYSE	CF	Tue, May 8, 2012	36.46	36.65	35.49	36.58
2777	NYSE	CF	Mon, May 7, 2012	36.16	37.47	36.07	36.78
2776	NYSE	CF	Fri, May 4, 2012	38.85	38.98	36.32	36.78
2775	NYSE	CF	Thu, May 3, 2012	40.20	40.66	38.96	39.50
2774	NYSE	CF	Wed, May 2, 2012	39.50	40.25	39.25	40.03
2773	NYSE	CF	Tue, May 1, 2012	38.62	39.37	38.17	39.04
2772	NYSE	CF	Mon, Apr 30, 2012	39.56	39.74	38.55	38.61
2771	NYSE	CF	Fri, Apr 27, 2012	38.77	39.88	38.58	39.59
2770	NYSE	CF	Thu, Apr 26, 2012	38.25	39.06	37.89	38.60
2769	NYSE	CF	Wed, Apr 25, 2012	37.23	38.47	37.03	38.45
2768	NYSE	CF	Tue, Apr 24, 2012	36.43	36.94	36.10	36.28
2767	NYSE	CF	Mon, Apr 23, 2012	36.80	37.10	35.94	36.46
2766	NYSE	CF	Fri, Apr 20, 2012	37.29	37.72	37.21	37.33
2765	NYSE	CF	Thu, Apr 19, 2012	37.36	37.68	36.83	37.16
2764	NYSE	CF	Wed, Apr 18, 2012	37.06	37.97	36.92	37.25
2763	NYSE	CF	Tue, Apr 17, 2012	36.79	37.55	36.50	37.35
2762	NYSE	CF	Mon, Apr 16, 2012	37.44	37.79	36.33	36.56
2761	NYSE	CF	Fri, Apr 13, 2012	37.77	38.18	37.11	37.25
2760	NYSE	CF	Thu, Apr 12, 2012	36.56	38.10	36.47	37.78
2759	NYSE	CF	Wed, Apr 11, 2012	36.33	36.84	36.28	36.37
2758	NYSE	CF	Tue, Apr 10, 2012	36.30	36.75	35.64	35.81
2757	NYSE	CF	Mon, Apr 9, 2012	36.64	37.13	36.35	36.55
2756	NYSE	CF	Thu, Apr 5, 2012	37.46	37.99	37.01	37.33
2755	NYSE	CF	Wed, Apr 4, 2012	37.19	37.74	37.02	37.42
2754	NYSE	CF	Tue, Apr 3, 2012	37.59	37.96	37.23	37.66
2753	NYSE	CF	Mon, Apr 2, 2012	36.64	37.66	36.33	37.56
2752	NYSE	CF	Fri, Mar 30, 2012	36.59	36.96	36.05	36.53
2751	NYSE	CF	Thu, Mar 29, 2012	36.29	36.45	35.04	35.90
2750	NYSE	CF	Wed, Mar 28, 2012	37.56	37.58	36.01	36.62
2749	NYSE	CF	Tue, Mar 27, 2012	37.65	38.28	37.45	37.51
2748	NYSE	CF	Mon, Mar 26, 2012	38.01	38.28	37.12	37.61
2747	NYSE	CF	Fri, Mar 23, 2012	36.98	37.86	36.77	37.75
2746	NYSE	CF	Thu, Mar 22, 2012	36.80	37.27	36.16	36.49
2745	NYSE	CF	Wed, Mar 21, 2012	36.92	37.33	36.61	37.21
2744	NYSE	CF	Tue, Mar 20, 2012	36.92	37.44	36.34	36.80
2743	NYSE	CF	Mon, Mar 19, 2012	37.02	37.45	36.59	36.63
2742	NYSE	CF	Fri, Mar 16, 2012	36.47	37.32	36.40	36.84
2741	NYSE	CF	Thu, Mar 15, 2012	36.45	36.80	36.02	36.23
2740	NYSE	CF	Wed, Mar 14, 2012	35.92	36.37	35.67	36.30
2739	NYSE	CF	Tue, Mar 13, 2012	36.42	36.59	35.62	36.05
2738	NYSE	CF	Mon, Mar 12, 2012	35.70	36.50	35.70	36.00
2737	NYSE	CF	Fri, Mar 9, 2012	36.58	36.83	35.63	35.75
2736	NYSE	CF	Thu, Mar 8, 2012	35.90	36.70	35.59	36.60
2735	NYSE	CF	Wed, Mar 7, 2012	34.41	35.52	34.14	35.17
2734	NYSE	CF	Tue, Mar 6, 2012	34.84	34.95	33.67	33.79
2733	NYSE	CF	Mon, Mar 5, 2012	36.94	37.16	35.24	35.60
2732	NYSE	CF	Fri, Mar 2, 2012	37.70	38.40	37.36	37.65
2731	NYSE	CF	Thu, Mar 1, 2012	37.86	37.94	36.98	37.85
2730	NYSE	CF	Wed, Feb 29, 2012	38.54	38.69	36.95	37.20
2729	NYSE	CF	Tue, Feb 28, 2012	37.90	39.10	37.78	38.31
2728	NYSE	CF	Mon, Feb 27, 2012	36.57	37.96	36.25	37.83
2727	NYSE	CF	Fri, Feb 24, 2012	37.46	37.66	36.72	36.78
2726	NYSE	CF	Thu, Feb 23, 2012	37.12	37.89	36.40	37.46
2725	NYSE	CF	Wed, Feb 22, 2012	36.76	37.65	36.76	37.21
2724	NYSE	CF	Tue, Feb 21, 2012	35.87	37.58	35.85	36.86
2723	NYSE	CF	Fri, Feb 17, 2012	35.51	35.89	35.00	35.77
2722	NYSE	CF	Thu, Feb 16, 2012	35.83	36.16	34.52	35.18
2721	NYSE	CF	Wed, Feb 15, 2012	35.70	36.17	35.41	35.84
2720	NYSE	CF	Tue, Feb 14, 2012	36.41	36.44	35.25	35.58
2719	NYSE	CF	Mon, Feb 13, 2012	36.50	36.88	36.06	36.46
2718	NYSE	CF	Fri, Feb 10, 2012	36.42	36.55	35.90	36.03
2717	NYSE	CF	Thu, Feb 9, 2012	38.06	38.47	37.08	37.15
2716	NYSE	CF	Wed, Feb 8, 2012	38.01	38.48	37.41	37.90
2715	NYSE	CF	Tue, Feb 7, 2012	37.43	37.90	36.73	37.70
2714	NYSE	CF	Mon, Feb 6, 2012	37.27	37.70	36.90	37.48
2713	NYSE	CF	Fri, Feb 3, 2012	37.01	37.57	36.72	37.35
2712	NYSE	CF	Thu, Feb 2, 2012	36.80	37.13	36.42	36.46
2711	NYSE	CF	Wed, Feb 1, 2012	35.97	36.94	35.83	36.76
2710	NYSE	CF	Tue, Jan 31, 2012	36.00	36.27	34.91	35.48
2709	NYSE	CF	Mon, Jan 30, 2012	35.27	35.70	34.62	35.41
2708	NYSE	CF	Fri, Jan 27, 2012	34.56	36.33	34.56	35.92
2707	NYSE	CF	Thu, Jan 26, 2012	36.15	36.73	34.68	34.81
2706	NYSE	CF	Wed, Jan 25, 2012	34.44	36.35	34.26	36.21
2705	NYSE	CF	Tue, Jan 24, 2012	34.36	34.57	33.60	34.47
2704	NYSE	CF	Mon, Jan 23, 2012	35.00	35.24	34.45	34.70
2703	NYSE	CF	Fri, Jan 20, 2012	34.22	35.53	34.14	35.10
2702	NYSE	CF	Thu, Jan 19, 2012	33.79	34.29	33.47	34.24
2701	NYSE	CF	Wed, Jan 18, 2012	34.44	35.05	33.30	33.56
2700	NYSE	CF	Tue, Jan 17, 2012	34.40	34.90	34.08	34.54
2699	NYSE	CF	Fri, Jan 13, 2012	32.96	34.54	32.75	34.51
2698	NYSE	CF	Thu, Jan 12, 2012	32.48	33.65	31.82	33.26
2697	NYSE	CF	Wed, Jan 11, 2012	33.09	33.53	32.45	33.43
2696	NYSE	CF	Tue, Jan 10, 2012	32.80	33.34	32.80	33.24
2695	NYSE	CF	Mon, Jan 9, 2012	31.86	32.05	31.60	31.96
2694	NYSE	CF	Fri, Jan 6, 2012	32.23	32.23	31.29	31.60
2693	NYSE	CF	Thu, Jan 5, 2012	31.50	32.28	31.37	31.93
2692	NYSE	CF	Wed, Jan 4, 2012	31.31	31.75	31.09	31.60
2691	NYSE	CF	Tue, Jan 3, 2012	29.92	30.89	29.92	30.76
2690	NYSE	CF	Fri, Dec 30, 2011	28.93	29.46	28.74	29.00
2689	NYSE	CF	Thu, Dec 29, 2011	27.86	28.94	27.80	28.80
2688	NYSE	CF	Wed, Dec 28, 2011	29.18	29.30	28.26	28.45
2687	NYSE	CF	Tue, Dec 27, 2011	28.86	29.31	28.40	29.16
2686	NYSE	CF	Fri, Dec 23, 2011	28.66	29.10	28.55	28.83
2685	NYSE	CF	Thu, Dec 22, 2011	27.82	28.75	27.80	28.55
2684	NYSE	CF	Wed, Dec 21, 2011	27.45	27.78	27.23	27.65
2683	NYSE	CF	Tue, Dec 20, 2011	26.62	27.70	26.55	27.59
2682	NYSE	CF	Mon, Dec 19, 2011	25.99	26.40	25.70	25.97
2681	NYSE	CF	Fri, Dec 16, 2011	26.16	26.45	25.88	25.98
2680	NYSE	CF	Thu, Dec 15, 2011	26.46	26.49	25.61	26.03
2679	NYSE	CF	Wed, Dec 14, 2011	26.85	26.91	25.88	25.99
2678	NYSE	CF	Tue, Dec 13, 2011	28.08	28.28	26.55	26.94
2677	NYSE	CF	Mon, Dec 12, 2011	27.87	28.06	27.45	27.87
2676	NYSE	CF	Fri, Dec 9, 2011	28.31	28.58	27.77	28.31
2675	NYSE	CF	Thu, Dec 8, 2011	29.12	29.19	28.20	28.39
2674	NYSE	CF	Wed, Dec 7, 2011	29.22	29.98	29.10	29.39
2673	NYSE	CF	Tue, Dec 6, 2011	28.87	29.68	28.78	29.36
2672	NYSE	CF	Mon, Dec 5, 2011	28.54	28.71	27.57	28.16
2671	NYSE	CF	Fri, Dec 2, 2011	29.80	29.81	27.78	28.15
2670	NYSE	CF	Thu, Dec 1, 2011	28.34	29.65	28.00	29.40
2669	NYSE	CF	Wed, Nov 30, 2011	29.50	29.56	27.62	27.96
2668	NYSE	CF	Tue, Nov 29, 2011	29.13	29.49	28.67	28.75
2667	NYSE	CF	Mon, Nov 28, 2011	29.29	29.54	29.02	29.21
2666	NYSE	CF	Fri, Nov 25, 2011	28.90	29.06	27.82	27.95
2665	NYSE	CF	Wed, Nov 23, 2011	29.82	30.12	28.74	28.96
2664	NYSE	CF	Tue, Nov 22, 2011	29.84	30.78	29.56	30.20
2663	NYSE	CF	Mon, Nov 21, 2011	29.50	30.31	29.20	29.87
2662	NYSE	CF	Fri, Nov 18, 2011	30.53	31.40	30.06	30.34
2661	NYSE	CF	Thu, Nov 17, 2011	32.66	32.67	29.31	29.64
2660	NYSE	CF	Wed, Nov 16, 2011	33.84	34.24	33.32	33.40
2659	NYSE	CF	Tue, Nov 15, 2011	34.14	34.62	33.90	33.90
2658	NYSE	CF	Mon, Nov 14, 2011	34.48	34.75	33.74	34.19
2657	NYSE	CF	Fri, Nov 11, 2011	34.16	34.72	34.00	34.52
2656	NYSE	CF	Thu, Nov 10, 2011	33.57	34.00	32.74	33.83
2655	NYSE	CF	Wed, Nov 9, 2011	34.04	34.58	33.10	33.22
2654	NYSE	CF	Tue, Nov 8, 2011	35.02	35.30	34.08	35.28
2653	NYSE	CF	Mon, Nov 7, 2011	34.48	35.09	34.31	34.80
2652	NYSE	CF	Fri, Nov 4, 2011	34.60	35.39	34.35	34.76
2651	NYSE	CF	Thu, Nov 3, 2011	34.14	35.18	33.16	34.86
2650	NYSE	CF	Wed, Nov 2, 2011	32.13	34.13	32.10	33.86
2649	NYSE	CF	Tue, Nov 1, 2011	31.00	32.77	30.29	31.73
2648	NYSE	CF	Mon, Oct 31, 2011	33.60	33.60	32.43	32.45
2647	NYSE	CF	Fri, Oct 28, 2011	33.75	34.48	33.26	34.03
2646	NYSE	CF	Thu, Oct 27, 2011	33.46	34.30	32.57	33.23
2645	NYSE	CF	Wed, Oct 26, 2011	32.24	32.53	30.89	32.32
2644	NYSE	CF	Tue, Oct 25, 2011	31.70	32.62	31.10	31.58
2643	NYSE	CF	Mon, Oct 24, 2011	30.90	31.98	30.90	31.83
2642	NYSE	CF	Fri, Oct 21, 2011	30.11	30.68	29.99	30.68
2641	NYSE	CF	Thu, Oct 20, 2011	28.56	29.55	28.02	29.46
2640	NYSE	CF	Wed, Oct 19, 2011	29.65	29.83	28.59	28.70
2639	NYSE	CF	Tue, Oct 18, 2011	29.10	29.99	28.16	29.72
2638	NYSE	CF	Mon, Oct 17, 2011	29.94	29.95	28.87	29.05
2637	NYSE	CF	Fri, Oct 14, 2011	30.21	30.39	29.32	30.10
2636	NYSE	CF	Thu, Oct 13, 2011	29.03	29.68	28.44	29.50
2635	NYSE	CF	Wed, Oct 12, 2011	28.99	29.27	28.21	28.92
2634	NYSE	CF	Tue, Oct 11, 2011	27.95	29.60	27.87	29.36
2633	NYSE	CF	Mon, Oct 10, 2011	27.76	28.92	27.60	28.08
2632	NYSE	CF	Fri, Oct 7, 2011	28.74	28.79	26.40	26.94
2631	NYSE	CF	Thu, Oct 6, 2011	26.54	28.59	26.52	28.55
2630	NYSE	CF	Wed, Oct 5, 2011	25.10	26.95	24.81	26.71
2629	NYSE	CF	Tue, Oct 4, 2011	23.75	24.89	23.07	24.82
2628	NYSE	CF	Mon, Oct 3, 2011	24.20	25.82	23.90	24.20
2627	NYSE	CF	Fri, Sep 30, 2011	26.50	26.80	24.62	24.68
2626	NYSE	CF	Thu, Sep 29, 2011	29.67	30.10	27.80	28.19
2625	NYSE	CF	Wed, Sep 28, 2011	30.34	30.67	28.89	29.00
2624	NYSE	CF	Tue, Sep 27, 2011	30.89	31.92	30.50	30.99
2623	NYSE	CF	Mon, Sep 26, 2011	29.47	30.51	27.62	30.42
2622	NYSE	CF	Fri, Sep 23, 2011	28.89	29.79	28.36	29.14
2621	NYSE	CF	Thu, Sep 22, 2011	29.37	30.06	27.70	29.38
2620	NYSE	CF	Wed, Sep 21, 2011	32.72	33.40	30.58	30.59
2619	NYSE	CF	Tue, Sep 20, 2011	35.19	35.19	32.55	32.73
2618	NYSE	CF	Mon, Sep 19, 2011	34.61	35.29	34.25	35.02
2617	NYSE	CF	Fri, Sep 16, 2011	35.17	35.38	34.51	35.03
2616	NYSE	CF	Thu, Sep 15, 2011	36.04	36.19	34.73	35.08
2615	NYSE	CF	Wed, Sep 14, 2011	35.83	36.41	34.77	35.94
2614	NYSE	CF	Tue, Sep 13, 2011	35.66	36.05	35.00	35.44
2613	NYSE	CF	Mon, Sep 12, 2011	35.74	36.45	34.68	35.41
2612	NYSE	CF	Fri, Sep 9, 2011	36.61	37.27	35.69	36.02
2611	NYSE	CF	Thu, Sep 8, 2011	36.24	37.40	36.19	37.02
2610	NYSE	CF	Wed, Sep 7, 2011	37.72	37.72	36.31	36.65
2609	NYSE	CF	Tue, Sep 6, 2011	35.70	37.20	35.58	37.14
2608	NYSE	CF	Fri, Sep 2, 2011	35.62	36.61	35.17	36.38
2607	NYSE	CF	Thu, Sep 1, 2011	36.71	37.25	36.19	36.50
2606	NYSE	CF	Wed, Aug 31, 2011	38.37	38.52	35.92	36.55
2605	NYSE	CF	Tue, Aug 30, 2011	37.36	38.54	37.36	37.96
2604	NYSE	CF	Mon, Aug 29, 2011	36.48	37.74	36.41	37.72
2603	NYSE	CF	Fri, Aug 26, 2011	34.71	36.12	34.46	36.07
2602	NYSE	CF	Thu, Aug 25, 2011	35.12	35.62	34.41	35.03
2601	NYSE	CF	Wed, Aug 24, 2011	35.67	36.08	34.35	35.08
2600	NYSE	CF	Tue, Aug 23, 2011	34.34	35.79	34.20	35.79
2599	NYSE	CF	Mon, Aug 22, 2011	34.05	34.89	33.69	34.11
2598	NYSE	CF	Fri, Aug 19, 2011	32.40	34.09	32.23	32.96
2597	NYSE	CF	Thu, Aug 18, 2011	33.36	33.60	32.53	32.84
2596	NYSE	CF	Wed, Aug 17, 2011	33.71	34.58	33.58	34.38
2595	NYSE	CF	Tue, Aug 16, 2011	33.37	33.99	33.02	33.56
2594	NYSE	CF	Mon, Aug 15, 2011	33.87	34.00	33.02	33.93
2593	NYSE	CF	Fri, Aug 12, 2011	32.66	33.77	32.47	33.64
2592	NYSE	CF	Thu, Aug 11, 2011	31.14	33.27	30.81	32.84
2591	NYSE	CF	Wed, Aug 10, 2011	29.68	31.72	29.20	29.92
2590	NYSE	CF	Tue, Aug 9, 2011	28.23	30.06	28.15	30.01
2589	NYSE	CF	Mon, Aug 8, 2011	27.89	29.30	26.88	27.65
2588	NYSE	CF	Fri, Aug 5, 2011	29.97	30.16	27.66	29.33
2587	NYSE	CF	Thu, Aug 4, 2011	30.63	30.71	28.25	28.32
2586	NYSE	CF	Wed, Aug 3, 2011	30.91	31.32	29.58	31.00
2585	NYSE	CF	Tue, Aug 2, 2011	31.18	31.92	30.57	30.58
2584	NYSE	CF	Mon, Aug 1, 2011	31.63	31.93	31.12	31.45
2583	NYSE	CF	Fri, Jul 29, 2011	30.80	31.58	30.46	31.06
2582	NYSE	CF	Thu, Jul 28, 2011	31.43	32.39	31.30	31.77
2581	NYSE	CF	Wed, Jul 27, 2011	31.61	31.91	31.00	31.17
2580	NYSE	CF	Tue, Jul 26, 2011	32.07	32.26	31.44	31.90
2579	NYSE	CF	Mon, Jul 25, 2011	31.87	32.65	31.80	32.06
2578	NYSE	CF	Fri, Jul 22, 2011	32.17	32.42	31.84	32.05
2577	NYSE	CF	Thu, Jul 21, 2011	31.76	32.33	31.60	32.24
2576	NYSE	CF	Wed, Jul 20, 2011	31.68	31.80	31.29	31.48
2575	NYSE	CF	Tue, Jul 19, 2011	30.77	31.47	30.77	31.33
2574	NYSE	CF	Mon, Jul 18, 2011	30.92	30.98	30.05	30.31
2573	NYSE	CF	Fri, Jul 15, 2011	30.07	30.85	29.90	30.84
2572	NYSE	CF	Thu, Jul 14, 2011	30.22	30.77	29.62	29.96
2571	NYSE	CF	Wed, Jul 13, 2011	29.81	30.51	29.81	30.02
2570	NYSE	CF	Tue, Jul 12, 2011	29.16	30.45	29.16	29.50
2569	NYSE	CF	Mon, Jul 11, 2011	29.47	29.54	28.50	28.97
2568	NYSE	CF	Fri, Jul 8, 2011	28.32	29.86	28.31	29.80
2567	NYSE	CF	Thu, Jul 7, 2011	29.00	29.29	28.76	29.14
2566	NYSE	CF	Wed, Jul 6, 2011	28.61	28.96	28.26	28.59
2565	NYSE	CF	Tue, Jul 5, 2011	28.22	28.77	27.65	28.63
2564	NYSE	CF	Fri, Jul 1, 2011	28.65	28.69	27.55	27.90
2563	NYSE	CF	Thu, Jun 30, 2011	28.91	29.06	28.08	28.33
2562	NYSE	CF	Wed, Jun 29, 2011	29.73	30.21	29.28	29.87
2561	NYSE	CF	Tue, Jun 28, 2011	28.84	29.41	28.68	29.39
2560	NYSE	CF	Mon, Jun 27, 2011	28.35	29.04	28.02	28.80
2559	NYSE	CF	Fri, Jun 24, 2011	28.64	29.35	28.12	28.13
2558	NYSE	CF	Thu, Jun 23, 2011	28.06	28.61	27.40	28.59
2557	NYSE	CF	Wed, Jun 22, 2011	29.17	29.59	28.48	28.55
2556	NYSE	CF	Tue, Jun 21, 2011	28.00	29.40	27.92	29.36
2555	NYSE	CF	Mon, Jun 20, 2011	27.76	27.92	27.03	27.71
2554	NYSE	CF	Fri, Jun 17, 2011	28.73	28.92	26.92	27.21
2553	NYSE	CF	Thu, Jun 16, 2011	29.66	29.85	27.56	28.48
2552	NYSE	CF	Wed, Jun 15, 2011	30.52	30.54	29.27	29.60
2551	NYSE	CF	Tue, Jun 14, 2011	30.37	31.01	29.96	30.88
2550	NYSE	CF	Mon, Jun 13, 2011	30.60	31.17	29.81	30.03
2549	NYSE	CF	Fri, Jun 10, 2011	30.81	31.24	30.29	30.51
2548	NYSE	CF	Thu, Jun 9, 2011	30.37	31.10	30.17	30.97
2547	NYSE	CF	Wed, Jun 8, 2011	29.51	30.00	28.94	29.72
2546	NYSE	CF	Tue, Jun 7, 2011	29.90	30.00	29.00	29.41
2545	NYSE	CF	Mon, Jun 6, 2011	30.15	30.94	29.35	29.62
2544	NYSE	CF	Fri, Jun 3, 2011	29.69	30.40	29.36	30.28
2543	NYSE	CF	Thu, Jun 2, 2011	29.64	30.51	29.54	30.04
2542	NYSE	CF	Wed, Jun 1, 2011	30.76	30.81	29.48	29.62
2541	NYSE	CF	Tue, May 31, 2011	31.61	31.68	30.35	30.76
2540	NYSE	CF	Fri, May 27, 2011	30.28	31.27	30.25	31.04
2539	NYSE	CF	Thu, May 26, 2011	30.13	30.61	29.92	30.04
2538	NYSE	CF	Wed, May 25, 2011	29.32	30.69	29.32	30.20
2537	NYSE	CF	Tue, May 24, 2011	29.60	29.82	29.20	29.31
2536	NYSE	CF	Mon, May 23, 2011	27.88	29.59	27.50	29.55
2535	NYSE	CF	Fri, May 20, 2011	28.24	28.90	27.72	27.81
2534	NYSE	CF	Thu, May 19, 2011	28.24	28.89	27.76	28.29
2533	NYSE	CF	Wed, May 18, 2011	26.92	28.33	26.81	28.04
2532	NYSE	CF	Tue, May 17, 2011	26.93	27.18	26.53	26.85
2531	NYSE	CF	Mon, May 16, 2011	26.86	27.76	26.56	26.99
2530	NYSE	CF	Fri, May 13, 2011	27.31	27.33	26.62	26.72
2529	NYSE	CF	Thu, May 12, 2011	27.39	27.42	26.54	27.01
2528	NYSE	CF	Wed, May 11, 2011	28.15	28.15	27.09	27.46
2527	NYSE	CF	Tue, May 10, 2011	28.72	28.80	28.06	28.29
2526	NYSE	CF	Mon, May 9, 2011	27.60	28.63	27.57	28.56
2525	NYSE	CF	Fri, May 6, 2011	26.90	28.19	26.90	27.56
2524	NYSE	CF	Thu, May 5, 2011	25.84	26.74	25.46	25.85
2523	NYSE	CF	Wed, May 4, 2011	26.66	26.69	25.60	26.06
2522	NYSE	CF	Tue, May 3, 2011	27.85	27.99	26.43	26.59
2521	NYSE	CF	Mon, May 2, 2011	28.43	28.47	27.75	27.88
2520	NYSE	CF	Fri, Apr 29, 2011	27.91	28.50	27.78	28.31
2519	NYSE	CF	Thu, Apr 28, 2011	27.82	28.66	27.47	27.78
2518	NYSE	CF	Wed, Apr 27, 2011	28.18	28.30	27.27	27.86
2517	NYSE	CF	Tue, Apr 26, 2011	28.09	28.27	27.84	28.07
2516	NYSE	CF	Mon, Apr 25, 2011	27.81	28.17	27.61	27.79
2515	NYSE	CF	Thu, Apr 21, 2011	26.79	27.79	26.72	27.77
2514	NYSE	CF	Wed, Apr 20, 2011	27.20	27.33	26.41	26.64
2513	NYSE	CF	Tue, Apr 19, 2011	26.57	27.10	26.46	26.98
2512	NYSE	CF	Mon, Apr 18, 2011	25.73	26.64	25.52	26.59
2511	NYSE	CF	Fri, Apr 15, 2011	26.70	26.70	25.98	26.00
2510	NYSE	CF	Thu, Apr 14, 2011	26.60	26.97	26.40	26.74
2509	NYSE	CF	Wed, Apr 13, 2011	26.95	27.20	26.35	26.82
2508	NYSE	CF	Tue, Apr 12, 2011	26.92	27.05	26.10	26.76
2507	NYSE	CF	Mon, Apr 11, 2011	27.60	27.98	27.03	27.09
2506	NYSE	CF	Fri, Apr 8, 2011	27.97	28.24	27.41	27.71
2505	NYSE	CF	Thu, Apr 7, 2011	28.02	28.39	27.71	27.95
2504	NYSE	CF	Wed, Apr 6, 2011	28.84	28.88	27.74	28.07
2503	NYSE	CF	Tue, Apr 5, 2011	28.48	29.05	28.23	28.72
2502	NYSE	CF	Mon, Apr 4, 2011	27.98	28.44	27.80	28.44
2501	NYSE	CF	Fri, Apr 1, 2011	27.59	28.20	27.46	27.86
2500	NYSE	CF	Thu, Mar 31, 2011	27.30	27.98	27.22	27.36
2499	NYSE	CF	Wed, Mar 30, 2011	26.26	26.58	25.86	26.52
2498	NYSE	CF	Tue, Mar 29, 2011	25.64	26.07	25.25	25.95
2497	NYSE	CF	Mon, Mar 28, 2011	26.53	26.57	25.53	25.56
2496	NYSE	CF	Fri, Mar 25, 2011	25.26	26.61	25.10	26.42
2495	NYSE	CF	Thu, Mar 24, 2011	25.22	25.38	24.81	25.16
2494	NYSE	CF	Wed, Mar 23, 2011	24.51	25.21	24.00	25.10
2493	NYSE	CF	Tue, Mar 22, 2011	25.45	25.45	24.34	24.51
2492	NYSE	CF	Mon, Mar 21, 2011	25.08	25.48	24.95	25.43
2491	NYSE	CF	Fri, Mar 18, 2011	26.48	26.60	25.33	25.48
2490	NYSE	CF	Thu, Mar 17, 2011	25.84	26.21	25.56	25.91
2489	NYSE	CF	Wed, Mar 16, 2011	25.20	26.00	24.70	25.38
2488	NYSE	CF	Tue, Mar 15, 2011	24.20	25.32	24.06	24.96
2487	NYSE	CF	Mon, Mar 14, 2011	24.74	25.68	24.61	25.19
2486	NYSE	CF	Fri, Mar 11, 2011	24.42	25.45	24.40	25.20
2485	NYSE	CF	Thu, Mar 10, 2011	24.75	25.37	24.17	24.80
2484	NYSE	CF	Wed, Mar 9, 2011	25.54	25.96	25.05	25.31
2483	NYSE	CF	Tue, Mar 8, 2011	25.86	25.90	24.98	25.79
2482	NYSE	CF	Mon, Mar 7, 2011	27.05	27.15	25.48	25.78
2481	NYSE	CF	Fri, Mar 4, 2011	28.01	28.01	26.66	26.86
2480	NYSE	CF	Thu, Mar 3, 2011	27.40	28.14	27.28	28.03
2479	NYSE	CF	Wed, Mar 2, 2011	27.32	27.66	26.80	27.02
2478	NYSE	CF	Tue, Mar 1, 2011	28.50	28.50	27.26	27.39
2477	NYSE	CF	Mon, Feb 28, 2011	28.20	28.58	27.54	28.26
2476	NYSE	CF	Fri, Feb 25, 2011	27.10	28.04	27.10	28.01
2475	NYSE	CF	Thu, Feb 24, 2011	27.02	27.42	26.60	26.80
2474	NYSE	CF	Wed, Feb 23, 2011	26.33	27.15	24.68	26.89
2473	NYSE	CF	Tue, Feb 22, 2011	27.47	28.43	26.36	26.40
2472	NYSE	CF	Fri, Feb 18, 2011	29.51	29.56	27.35	27.57
2471	NYSE	CF	Thu, Feb 17, 2011	28.97	29.59	28.84	29.56
2470	NYSE	CF	Wed, Feb 16, 2011	28.96	29.40	28.60	28.97
2469	NYSE	CF	Tue, Feb 15, 2011	30.26	30.26	28.65	28.78
2468	NYSE	CF	Mon, Feb 14, 2011	30.07	30.63	30.00	30.36
2467	NYSE	CF	Fri, Feb 11, 2011	29.91	30.38	29.64	30.07
2466	NYSE	CF	Thu, Feb 10, 2011	30.01	30.77	29.97	30.07
2465	NYSE	CF	Wed, Feb 9, 2011	29.90	30.63	29.29	30.40
2464	NYSE	CF	Tue, Feb 8, 2011	29.30	29.60	28.73	29.29
2463	NYSE	CF	Mon, Feb 7, 2011	28.66	29.47	28.66	29.25
2462	NYSE	CF	Fri, Feb 4, 2011	28.49	28.71	28.19	28.53
2461	NYSE	CF	Thu, Feb 3, 2011	28.97	29.10	28.04	28.44
2460	NYSE	CF	Wed, Feb 2, 2011	27.52	29.02	27.23	29.00
2459	NYSE	CF	Tue, Feb 1, 2011	27.25	27.91	27.16	27.68
2458	NYSE	CF	Mon, Jan 31, 2011	26.94	27.41	26.65	27.01
2457	NYSE	CF	Fri, Jan 28, 2011	27.00	27.00	26.10	26.80
2456	NYSE	CF	Thu, Jan 27, 2011	27.55	27.63	26.62	26.75
2455	NYSE	CF	Wed, Jan 26, 2011	26.31	27.20	25.91	26.91
2454	NYSE	CF	Tue, Jan 25, 2011	26.38	26.45	25.52	26.15
2453	NYSE	CF	Mon, Jan 24, 2011	26.62	27.04	26.04	26.45
2452	NYSE	CF	Fri, Jan 21, 2011	27.68	27.92	26.56	26.66
2451	NYSE	CF	Thu, Jan 20, 2011	27.73	27.74	26.63	27.17
2450	NYSE	CF	Wed, Jan 19, 2011	29.69	29.69	27.84	28.03
2449	NYSE	CF	Tue, Jan 18, 2011	29.20	29.93	29.11	29.89
2448	NYSE	CF	Fri, Jan 14, 2011	28.63	29.30	28.40	29.25
2447	NYSE	CF	Thu, Jan 13, 2011	28.27	28.69	27.95	28.49
2446	NYSE	CF	Wed, Jan 12, 2011	27.65	28.57	27.48	28.36
2445	NYSE	CF	Tue, Jan 11, 2011	27.37	27.55	26.94	27.01
2444	NYSE	CF	Mon, Jan 10, 2011	26.87	27.25	26.46	27.10
2443	NYSE	CF	Fri, Jan 7, 2011	27.56	27.92	27.26	27.49
2442	NYSE	CF	Thu, Jan 6, 2011	27.54	27.78	27.14	27.60
2441	NYSE	CF	Wed, Jan 5, 2011	27.11	27.67	26.69	27.40
2440	NYSE	CF	Tue, Jan 4, 2011	27.28	27.42	26.56	27.00
2439	NYSE	CF	Mon, Jan 3, 2011	27.35	28.04	27.10	27.25
2438	NYSE	CF	Fri, Dec 31, 2010	27.30	27.54	27.00	27.03
2437	NYSE	CF	Thu, Dec 30, 2010	26.94	27.75	26.94	27.33
2436	NYSE	CF	Wed, Dec 29, 2010	26.49	27.45	26.20	26.97
2435	NYSE	CF	Tue, Dec 28, 2010	26.83	27.04	26.34	26.40
2434	NYSE	CF	Mon, Dec 27, 2010	26.85	27.07	26.40	26.85
2433	NYSE	CF	Thu, Dec 23, 2010	25.77	27.15	25.61	27.00
2432	NYSE	CF	Wed, Dec 22, 2010	25.81	25.90	25.11	25.77
2431	NYSE	CF	Tue, Dec 21, 2010	25.43	25.86	25.41	25.84
2430	NYSE	CF	Mon, Dec 20, 2010	25.16	25.64	25.08	25.32
2429	NYSE	CF	Fri, Dec 17, 2010	24.36	25.05	24.15	25.00
2428	NYSE	CF	Thu, Dec 16, 2010	23.96	24.45	23.70	24.36
2427	NYSE	CF	Wed, Dec 15, 2010	23.38	24.42	23.27	23.93
2426	NYSE	CF	Tue, Dec 14, 2010	23.98	24.07	23.31	23.49
2425	NYSE	CF	Mon, Dec 13, 2010	24.69	24.94	23.80	24.00
2424	NYSE	CF	Fri, Dec 10, 2010	24.35	24.72	23.99	24.60
2423	NYSE	CF	Thu, Dec 9, 2010	24.42	24.57	24.08	24.34
2422	NYSE	CF	Wed, Dec 8, 2010	24.67	24.67	23.91	24.27
2421	NYSE	CF	Tue, Dec 7, 2010	25.24	25.34	24.45	24.52
2420	NYSE	CF	Mon, Dec 6, 2010	25.29	25.66	24.92	25.05
2419	NYSE	CF	Fri, Dec 3, 2010	24.64	25.56	24.63	25.37
2418	NYSE	CF	Thu, Dec 2, 2010	24.93	25.29	24.56	24.75
2417	NYSE	CF	Wed, Dec 1, 2010	24.69	24.95	24.30	24.81
2416	NYSE	CF	Tue, Nov 30, 2010	24.17	24.54	24.04	24.15
2415	NYSE	CF	Mon, Nov 29, 2010	24.45	24.59	23.57	24.41
2414	NYSE	CF	Fri, Nov 26, 2010	24.99	25.09	24.47	24.56
2413	NYSE	CF	Wed, Nov 24, 2010	24.45	25.05	24.36	24.92
2412	NYSE	CF	Tue, Nov 23, 2010	23.23	24.45	22.84	24.29
2411	NYSE	CF	Mon, Nov 22, 2010	23.71	24.09	23.35	23.60
2410	NYSE	CF	Fri, Nov 19, 2010	24.09	24.19	23.50	23.54
2409	NYSE	CF	Thu, Nov 18, 2010	23.70	24.46	23.61	24.05
2408	NYSE	CF	Wed, Nov 17, 2010	22.98	23.64	22.76	23.33
2407	NYSE	CF	Tue, Nov 16, 2010	23.30	23.30	22.45	22.90
2406	NYSE	CF	Mon, Nov 15, 2010	24.04	24.30	23.35	23.44
2405	NYSE	CF	Fri, Nov 12, 2010	25.22	25.25	23.70	23.93
2404	NYSE	CF	Thu, Nov 11, 2010	24.72	25.59	24.40	25.55
2403	NYSE	CF	Wed, Nov 10, 2010	25.12	25.27	24.55	24.81
2402	NYSE	CF	Tue, Nov 9, 2010	25.38	26.00	24.84	25.04
2401	NYSE	CF	Mon, Nov 8, 2010	24.42	25.03	24.24	24.95
2400	NYSE	CF	Fri, Nov 5, 2010	24.05	25.81	23.96	24.49
2399	NYSE	CF	Thu, Nov 4, 2010	24.24	24.49	23.97	24.24
2398	NYSE	CF	Wed, Nov 3, 2010	24.37	24.40	23.59	24.01
2397	NYSE	CF	Tue, Nov 2, 2010	24.60	24.69	24.33	24.45
2396	NYSE	CF	Mon, Nov 1, 2010	24.52	24.72	24.00	24.28
2395	NYSE	CF	Fri, Oct 29, 2010	23.93	25.03	23.87	24.51
2394	NYSE	CF	Thu, Oct 28, 2010	24.38	24.51	23.79	23.83
2393	NYSE	CF	Wed, Oct 27, 2010	24.01	24.32	23.66	24.26
2392	NYSE	CF	Tue, Oct 26, 2010	23.50	24.39	23.29	24.31
2391	NYSE	CF	Mon, Oct 25, 2010	23.76	24.40	23.52	23.63
2390	NYSE	CF	Fri, Oct 22, 2010	23.75	23.77	23.16	23.53
2389	NYSE	CF	Thu, Oct 21, 2010	23.78	23.93	23.31	23.67
2388	NYSE	CF	Wed, Oct 20, 2010	23.06	24.00	22.86	23.74
2387	NYSE	CF	Tue, Oct 19, 2010	23.38	23.55	22.76	22.95
2386	NYSE	CF	Mon, Oct 18, 2010	23.96	24.07	23.60	23.77
2385	NYSE	CF	Fri, Oct 15, 2010	23.47	23.99	23.22	23.97
2384	NYSE	CF	Thu, Oct 14, 2010	23.68	23.82	23.21	23.36
2383	NYSE	CF	Wed, Oct 13, 2010	23.31	23.95	23.27	23.68
2382	NYSE	CF	Tue, Oct 12, 2010	22.60	23.42	22.60	23.27
2381	NYSE	CF	Mon, Oct 11, 2010	22.27	22.78	22.00	22.69
2380	NYSE	CF	Fri, Oct 8, 2010	20.83	22.53	20.83	21.98
2379	NYSE	CF	Thu, Oct 7, 2010	19.91	20.00	19.56	19.73
2378	NYSE	CF	Wed, Oct 6, 2010	19.54	20.07	19.54	19.78
2377	NYSE	CF	Tue, Oct 5, 2010	19.00	19.75	18.96	19.61
2376	NYSE	CF	Mon, Oct 4, 2010	19.00	19.00	18.48	18.82
2375	NYSE	CF	Fri, Oct 1, 2010	19.15	19.41	18.71	18.93
2374	NYSE	CF	Thu, Sep 30, 2010	20.10	20.18	18.95	19.10
2373	NYSE	CF	Wed, Sep 29, 2010	20.10	20.11	19.77	19.87
2372	NYSE	CF	Tue, Sep 28, 2010	20.50	20.52	19.90	20.28
2371	NYSE	CF	Mon, Sep 27, 2010	20.20	20.56	20.17	20.34
2370	NYSE	CF	Fri, Sep 24, 2010	20.00	20.19	19.62	20.07
2369	NYSE	CF	Thu, Sep 23, 2010	20.38	20.40	19.65	19.74
2368	NYSE	CF	Wed, Sep 22, 2010	19.97	20.39	19.88	20.29
2367	NYSE	CF	Tue, Sep 21, 2010	20.12	20.17	19.57	19.70
2366	NYSE	CF	Mon, Sep 20, 2010	20.04	20.79	20.04	20.22
2365	NYSE	CF	Fri, Sep 17, 2010	20.04	20.04	19.52	19.97
2364	NYSE	CF	Thu, Sep 16, 2010	19.76	19.98	19.63	19.95
2363	NYSE	CF	Wed, Sep 15, 2010	19.60	19.71	19.26	19.46
2362	NYSE	CF	Tue, Sep 14, 2010	19.50	19.83	19.37	19.67
2361	NYSE	CF	Mon, Sep 13, 2010	19.33	19.70	19.24	19.62
2360	NYSE	CF	Fri, Sep 10, 2010	18.89	19.64	18.89	19.06
2359	NYSE	CF	Thu, Sep 9, 2010	19.53	19.53	18.58	18.81
2358	NYSE	CF	Wed, Sep 8, 2010	19.06	19.55	19.00	19.24
2357	NYSE	CF	Tue, Sep 7, 2010	18.95	19.32	18.80	19.03
2356	NYSE	CF	Fri, Sep 3, 2010	18.82	19.11	18.40	18.99
2355	NYSE	CF	Thu, Sep 2, 2010	18.48	18.87	18.48	18.64
2354	NYSE	CF	Wed, Sep 1, 2010	18.66	18.79	18.30	18.54
2353	NYSE	CF	Tue, Aug 31, 2010	18.33	18.51	18.13	18.50
2352	NYSE	CF	Mon, Aug 30, 2010	18.55	18.59	18.06	18.26
2351	NYSE	CF	Fri, Aug 27, 2010	17.94	18.70	17.80	18.63
2350	NYSE	CF	Thu, Aug 26, 2010	17.47	17.98	17.35	17.80
2349	NYSE	CF	Wed, Aug 25, 2010	17.25	17.44	17.07	17.35
2348	NYSE	CF	Tue, Aug 24, 2010	17.43	17.75	17.40	17.42
2347	NYSE	CF	Mon, Aug 23, 2010	18.08	18.25	17.76	17.77
2346	NYSE	CF	Fri, Aug 20, 2010	17.59	18.03	17.50	18.00
2345	NYSE	CF	Thu, Aug 19, 2010	17.99	18.13	17.75	17.77
2344	NYSE	CF	Wed, Aug 18, 2010	17.84	18.10	17.40	17.96
2343	NYSE	CF	Tue, Aug 17, 2010	18.08	18.48	17.62	17.71
2342	NYSE	CF	Mon, Aug 16, 2010	16.86	17.34	16.82	16.92
2341	NYSE	CF	Fri, Aug 13, 2010	17.07	17.17	16.50	16.93
2340	NYSE	CF	Thu, Aug 12, 2010	16.25	17.01	16.21	16.88
2339	NYSE	CF	Wed, Aug 11, 2010	15.98	16.54	15.78	16.39
2338	NYSE	CF	Tue, Aug 10, 2010	16.57	16.57	16.09	16.26
2337	NYSE	CF	Mon, Aug 9, 2010	16.87	16.87	16.43	16.71
2336	NYSE	CF	Fri, Aug 6, 2010	17.18	17.73	16.68	16.86
2335	NYSE	CF	Thu, Aug 5, 2010	16.68	17.45	16.68	17.16
2334	NYSE	CF	Wed, Aug 4, 2010	16.28	16.75	16.28	16.58
2333	NYSE	CF	Tue, Aug 3, 2010	16.38	16.43	16.05	16.22
2332	NYSE	CF	Mon, Aug 2, 2010	16.54	16.95	16.45	16.50
2331	NYSE	CF	Fri, Jul 30, 2010	15.86	16.42	15.82	16.24
2330	NYSE	CF	Thu, Jul 29, 2010	15.68	16.51	15.68	16.20
2329	NYSE	CF	Wed, Jul 28, 2010	15.14	15.88	15.10	15.54
2328	NYSE	CF	Tue, Jul 27, 2010	15.66	15.68	15.14	15.29
2327	NYSE	CF	Mon, Jul 26, 2010	15.97	16.12	15.43	15.58
2326	NYSE	CF	Fri, Jul 23, 2010	15.81	16.34	15.79	16.03
2325	NYSE	CF	Thu, Jul 22, 2010	15.52	15.88	15.50	15.78
2324	NYSE	CF	Wed, Jul 21, 2010	15.85	15.99	15.10	15.34
2323	NYSE	CF	Tue, Jul 20, 2010	14.90	15.71	14.80	15.68
2322	NYSE	CF	Mon, Jul 19, 2010	15.46	15.46	14.80	15.05
2321	NYSE	CF	Fri, Jul 16, 2010	15.47	15.75	15.22	15.39
2320	NYSE	CF	Thu, Jul 15, 2010	15.06	15.64	14.96	15.59
2319	NYSE	CF	Wed, Jul 14, 2010	15.17	15.39	14.92	15.06
2318	NYSE	CF	Tue, Jul 13, 2010	14.90	15.35	14.68	15.15
2317	NYSE	CF	Mon, Jul 12, 2010	14.82	14.83	14.33	14.69
2316	NYSE	CF	Fri, Jul 9, 2010	14.70	14.99	14.59	14.85
2315	NYSE	CF	Thu, Jul 8, 2010	14.06	14.98	14.05	14.70
2314	NYSE	CF	Wed, Jul 7, 2010	13.59	14.01	13.51	13.99
2313	NYSE	CF	Tue, Jul 6, 2010	13.91	14.23	13.30	13.47
2312	NYSE	CF	Fri, Jul 2, 2010	13.13	13.85	12.99	13.68
2311	NYSE	CF	Thu, Jul 1, 2010	12.83	13.19	12.61	13.10
2310	NYSE	CF	Wed, Jun 30, 2010	12.61	13.17	12.60	12.69
2309	NYSE	CF	Tue, Jun 29, 2010	12.65	12.74	12.29	12.39
2308	NYSE	CF	Mon, Jun 28, 2010	13.44	13.50	12.86	12.92
2307	NYSE	CF	Fri, Jun 25, 2010	13.01	13.58	12.86	13.52
2306	NYSE	CF	Thu, Jun 24, 2010	13.13	13.25	12.80	12.95
2305	NYSE	CF	Wed, Jun 23, 2010	12.94	13.26	12.84	13.20
2304	NYSE	CF	Tue, Jun 22, 2010	12.84	13.22	12.84	12.89
2303	NYSE	CF	Mon, Jun 21, 2010	13.08	13.24	12.67	12.80
2302	NYSE	CF	Fri, Jun 18, 2010	12.98	13.00	12.66	12.85
2301	NYSE	CF	Thu, Jun 17, 2010	13.13	13.15	12.69	13.01
2300	NYSE	CF	Wed, Jun 16, 2010	12.89	13.12	12.78	13.04
2299	NYSE	CF	Tue, Jun 15, 2010	12.51	12.97	12.44	12.95
2298	NYSE	CF	Mon, Jun 14, 2010	13.10	13.20	12.41	12.42
2297	NYSE	CF	Fri, Jun 11, 2010	12.85	13.07	12.78	13.07
2296	NYSE	CF	Thu, Jun 10, 2010	12.27	12.93	11.96	12.86
2295	NYSE	CF	Wed, Jun 9, 2010	11.88	12.15	11.71	11.79
2294	NYSE	CF	Tue, Jun 8, 2010	11.86	12.00	11.51	11.71
2293	NYSE	CF	Mon, Jun 7, 2010	12.23	12.39	11.82	11.83
2292	NYSE	CF	Fri, Jun 4, 2010	12.84	13.00	12.12	12.19
2291	NYSE	CF	Thu, Jun 3, 2010	13.70	13.70	12.80	13.07
2290	NYSE	CF	Wed, Jun 2, 2010	13.24	13.53	12.87	13.53
2289	NYSE	CF	Tue, Jun 1, 2010	13.68	13.87	13.17	13.19
2288	NYSE	CF	Fri, May 28, 2010	14.05	14.33	13.58	13.72
2287	NYSE	CF	Thu, May 27, 2010	13.57	14.05	13.43	14.05
2286	NYSE	CF	Wed, May 26, 2010	13.60	13.60	13.18	13.29
2285	NYSE	CF	Tue, May 25, 2010	13.11	13.43	12.94	13.41
2284	NYSE	CF	Mon, May 24, 2010	13.92	13.94	13.40	13.49
2283	NYSE	CF	Fri, May 21, 2010	12.99	13.72	12.76	13.63
2282	NYSE	CF	Thu, May 20, 2010	13.75	13.75	13.27	13.31
2281	NYSE	CF	Wed, May 19, 2010	14.33	14.46	13.90	14.07
2280	NYSE	CF	Tue, May 18, 2010	14.38	14.83	14.21	14.27
2279	NYSE	CF	Mon, May 17, 2010	14.79	14.84	13.83	14.23
2278	NYSE	CF	Fri, May 14, 2010	14.32	14.55	14.07	14.49
2277	NYSE	CF	Thu, May 13, 2010	14.81	14.96	14.41	14.45
2276	NYSE	CF	Wed, May 12, 2010	14.63	14.98	14.59	14.88
2275	NYSE	CF	Tue, May 11, 2010	15.01	15.06	14.35	14.37
2274	NYSE	CF	Mon, May 10, 2010	15.35	15.37	14.91	15.22
2273	NYSE	CF	Fri, May 7, 2010	15.03	15.30	14.51	14.66
2272	NYSE	CF	Thu, May 6, 2010	15.61	15.79	13.80	14.83
2271	NYSE	CF	Wed, May 5, 2010	15.40	15.97	15.31	15.65
2270	NYSE	CF	Tue, May 4, 2010	15.88	15.95	15.27	15.59
2269	NYSE	CF	Mon, May 3, 2010	17.04	17.04	15.97	16.07
2268	NYSE	CF	Fri, Apr 30, 2010	17.59	17.59	16.60	16.73
2267	NYSE	CF	Thu, Apr 29, 2010	16.80	17.02	16.65	16.98
2266	NYSE	CF	Wed, Apr 28, 2010	16.37	16.80	16.26	16.78
2265	NYSE	CF	Tue, Apr 27, 2010	16.94	16.96	16.08	16.21
2264	NYSE	CF	Mon, Apr 26, 2010	17.29	17.29	16.95	16.98
2263	NYSE	CF	Fri, Apr 23, 2010	17.56	17.57	16.95	17.02
2262	NYSE	CF	Thu, Apr 22, 2010	17.44	17.59	17.20	17.53
2261	NYSE	CF	Wed, Apr 21, 2010	17.50	17.70	17.23	17.53
2260	NYSE	CF	Tue, Apr 20, 2010	17.46	17.65	17.27	17.46
2259	NYSE	CF	Mon, Apr 19, 2010	17.94	17.95	17.16	17.38
2258	NYSE	CF	Fri, Apr 16, 2010	18.08	18.39	17.88	18.00
2257	NYSE	CF	Thu, Apr 15, 2010	17.74	18.21	17.73	18.00
2256	NYSE	CF	Wed, Apr 14, 2010	17.69	17.84	17.43	17.77
2255	NYSE	CF	Tue, Apr 13, 2010	18.08	18.08	17.52	17.78
2254	NYSE	CF	Mon, Apr 12, 2010	18.40	18.56	18.36	18.41
2253	NYSE	CF	Fri, Apr 9, 2010	18.43	18.60	18.33	18.58
2252	NYSE	CF	Thu, Apr 8, 2010	18.35	18.48	18.17	18.30
2251	NYSE	CF	Wed, Apr 7, 2010	18.36	18.51	18.16	18.25
2250	NYSE	CF	Tue, Apr 6, 2010	18.31	18.50	18.24	18.49
2249	NYSE	CF	Mon, Apr 5, 2010	18.34	18.60	18.25	18.39
2248	NYSE	CF	Thu, Apr 1, 2010	18.37	18.50	18.14	18.48
2247	NYSE	CF	Wed, Mar 31, 2010	18.44	18.47	18.16	18.24
2246	NYSE	CF	Tue, Mar 30, 2010	18.65	18.65	18.33	18.48
2245	NYSE	CF	Mon, Mar 29, 2010	18.84	18.93	18.53	18.59
2244	NYSE	CF	Fri, Mar 26, 2010	18.24	18.69	18.12	18.63
2243	NYSE	CF	Thu, Mar 25, 2010	18.49	18.74	18.00	18.01
2242	NYSE	CF	Wed, Mar 24, 2010	18.28	18.71	18.13	18.48
2241	NYSE	CF	Tue, Mar 23, 2010	18.51	18.72	18.12	18.34
2240	NYSE	CF	Mon, Mar 22, 2010	18.06	18.62	18.06	18.51
2239	NYSE	CF	Fri, Mar 19, 2010	18.67	18.74	18.16	18.28
2238	NYSE	CF	Thu, Mar 18, 2010	18.82	18.90	18.12	18.62
2237	NYSE	CF	Wed, Mar 17, 2010	19.18	19.31	18.76	18.90
2236	NYSE	CF	Tue, Mar 16, 2010	19.46	19.48	19.02	19.12
2235	NYSE	CF	Mon, Mar 15, 2010	19.06	19.45	18.98	19.28
2234	NYSE	CF	Fri, Mar 12, 2010	19.42	19.63	18.97	19.35
2233	NYSE	CF	Thu, Mar 11, 2010	20.50	20.51	20.04	20.12
2232	NYSE	CF	Wed, Mar 10, 2010	19.80	20.96	19.60	20.71
2231	NYSE	CF	Tue, Mar 9, 2010	20.50	20.59	20.00	20.13
2230	NYSE	CF	Mon, Mar 8, 2010	20.87	21.13	20.53	20.60
2229	NYSE	CF	Fri, Mar 5, 2010	21.54	21.54	20.63	20.95
2228	NYSE	CF	Thu, Mar 4, 2010	21.50	21.68	21.30	21.65
2227	NYSE	CF	Wed, Mar 3, 2010	21.04	22.00	20.91	21.36
2226	NYSE	CF	Tue, Mar 2, 2010	20.37	21.36	20.27	21.28
2225	NYSE	CF	Mon, Mar 1, 2010	21.37	21.51	21.12	21.51
2224	NYSE	CF	Fri, Feb 26, 2010	21.14	21.29	20.82	21.25
2223	NYSE	CF	Thu, Feb 25, 2010	19.91	21.28	19.80	21.08
2222	NYSE	CF	Wed, Feb 24, 2010	20.45	20.66	20.12	20.16
2221	NYSE	CF	Tue, Feb 23, 2010	20.62	20.83	20.37	20.39
2220	NYSE	CF	Mon, Feb 22, 2010	21.12	21.12	20.62	20.73
2219	NYSE	CF	Fri, Feb 19, 2010	20.40	20.95	20.40	20.83
2218	NYSE	CF	Thu, Feb 18, 2010	20.86	20.88	20.17	20.40
2217	NYSE	CF	Wed, Feb 17, 2010	20.90	21.49	20.77	20.93
2216	NYSE	CF	Tue, Feb 16, 2010	20.81	21.40	20.39	20.71
2215	NYSE	CF	Fri, Feb 12, 2010	19.75	20.17	19.55	20.10
2214	NYSE	CF	Thu, Feb 11, 2010	19.58	20.16	19.47	20.02
2213	NYSE	CF	Wed, Feb 10, 2010	19.23	19.58	19.17	19.46
2212	NYSE	CF	Tue, Feb 9, 2010	18.71	19.28	18.71	19.16
2211	NYSE	CF	Mon, Feb 8, 2010	19.14	19.14	18.46	18.46
2210	NYSE	CF	Fri, Feb 5, 2010	18.64	18.95	18.36	18.84
2209	NYSE	CF	Thu, Feb 4, 2010	19.28	19.28	18.60	18.71
2208	NYSE	CF	Wed, Feb 3, 2010	19.58	19.64	19.34	19.42
2207	NYSE	CF	Tue, Feb 2, 2010	19.08	19.32	18.90	19.26
2206	NYSE	CF	Mon, Feb 1, 2010	18.79	19.18	18.62	19.06
2205	NYSE	CF	Fri, Jan 29, 2010	19.30	19.40	18.57	18.57
2204	NYSE	CF	Thu, Jan 28, 2010	19.12	19.24	18.78	19.06
2203	NYSE	CF	Wed, Jan 27, 2010	19.28	19.41	19.02	19.28
2202	NYSE	CF	Tue, Jan 26, 2010	19.08	19.69	18.91	19.23
2201	NYSE	CF	Mon, Jan 25, 2010	19.45	19.69	19.21	19.23
2200	NYSE	CF	Fri, Jan 22, 2010	19.53	19.75	19.21	19.23
2199	NYSE	CF	Thu, Jan 21, 2010	19.83	20.27	19.51	19.65
2198	NYSE	CF	Wed, Jan 20, 2010	19.85	19.92	19.50	19.80
2197	NYSE	CF	Tue, Jan 19, 2010	19.22	20.21	19.04	20.12
2196	NYSE	CF	Fri, Jan 15, 2010	19.85	19.88	19.03	19.08
2195	NYSE	CF	Thu, Jan 14, 2010	19.02	19.12	18.63	18.64
2194	NYSE	CF	Wed, Jan 13, 2010	19.10	19.13	18.66	18.98
2193	NYSE	CF	Tue, Jan 12, 2010	19.38	19.41	18.73	18.94
2192	NYSE	CF	Mon, Jan 11, 2010	19.97	20.58	19.53	19.64
2191	NYSE	CF	Fri, Jan 8, 2010	19.20	19.66	19.20	19.66
2190	NYSE	CF	Thu, Jan 7, 2010	19.40	19.40	19.01	19.25
2189	NYSE	CF	Wed, Jan 6, 2010	18.75	19.46	18.70	19.44
2188	NYSE	CF	Tue, Jan 5, 2010	18.44	18.87	18.43	18.67
2187	NYSE	CF	Mon, Jan 4, 2010	18.48	18.50	18.11	18.37
2186	NYSE	CF	Thu, Dec 31, 2009	18.53	18.53	18.15	18.16
2185	NYSE	CF	Wed, Dec 30, 2009	18.51	18.64	18.34	18.44
2184	NYSE	CF	Tue, Dec 29, 2009	18.57	18.70	18.46	18.66
2183	NYSE	CF	Mon, Dec 28, 2009	18.00	18.66	17.94	18.58
2182	NYSE	CF	Thu, Dec 24, 2009	17.80	18.03	17.80	17.84
2181	NYSE	CF	Wed, Dec 23, 2009	17.53	17.95	17.33	17.75
2180	NYSE	CF	Tue, Dec 22, 2009	17.06	17.35	16.88	17.29
2179	NYSE	CF	Mon, Dec 21, 2009	17.56	17.82	17.03	17.11
2178	NYSE	CF	Fri, Dec 18, 2009	17.74	17.92	17.22	17.29
2177	NYSE	CF	Thu, Dec 17, 2009	18.23	18.38	17.66	17.66
2176	NYSE	CF	Wed, Dec 16, 2009	17.86	18.60	17.83	18.52
2175	NYSE	CF	Tue, Dec 15, 2009	17.87	18.22	17.55	17.66
2174	NYSE	CF	Mon, Dec 14, 2009	18.07	18.29	17.77	17.95
2173	NYSE	CF	Fri, Dec 11, 2009	17.76	18.00	17.68	18.00
2172	NYSE	CF	Thu, Dec 10, 2009	17.45	17.73	17.28	17.66
2171	NYSE	CF	Wed, Dec 9, 2009	17.30	17.50	17.09	17.32
2170	NYSE	CF	Tue, Dec 8, 2009	17.86	18.00	17.13	17.15
2169	NYSE	CF	Mon, Dec 7, 2009	17.24	18.18	17.24	17.91
2168	NYSE	CF	Fri, Dec 4, 2009	18.22	18.30	17.50	17.71
2167	NYSE	CF	Thu, Dec 3, 2009	7.33	7.55	7.33	7.33
2166	NYSE	CF	Wed, Dec 2, 2009	7.40	7.53	7.40	7.42
2165	NYSE	CF	Tue, Dec 1, 2009	7.37	7.45	7.33	7.40
2164	NYSE	CF	Mon, Nov 30, 2009	7.28	7.34	7.24	7.34
2163	NYSE	CF	Fri, Nov 27, 2009	7.15	7.35	7.11	7.29
2162	NYSE	CF	Wed, Nov 25, 2009	7.41	7.46	7.35	7.40
2161	NYSE	CF	Tue, Nov 24, 2009	7.45	7.50	7.30	7.40
2160	NYSE	CF	Mon, Nov 23, 2009	7.58	7.78	7.46	7.53
2159	NYSE	CF	Fri, Nov 20, 2009	7.35	7.53	7.29	7.49
2158	NYSE	CF	Thu, Nov 19, 2009	7.37	7.42	7.28	7.40
2157	NYSE	CF	Wed, Nov 18, 2009	7.54	7.54	7.36	7.47
2156	NYSE	CF	Tue, Nov 17, 2009	7.41	7.59	7.35	7.56
2155	NYSE	CF	Mon, Nov 16, 2009	7.40	7.52	7.37	7.42
2154	NYSE	CF	Fri, Nov 13, 2009	7.27	7.40	7.08	7.33
2153	NYSE	CF	Thu, Nov 12, 2009	7.31	7.33	7.17	7.23
2152	NYSE	CF	Wed, Nov 11, 2009	7.09	7.33	7.09	7.31
2151	NYSE	CF	Tue, Nov 10, 2009	6.96	7.02	6.90	6.99
2150	NYSE	CF	Mon, Nov 9, 2009	6.79	7.00	6.77	7.00
2149	NYSE	CF	Fri, Nov 6, 2009	6.53	6.74	6.52	6.71
2148	NYSE	CF	Thu, Nov 5, 2009	6.68	6.68	6.49	6.58
2147	NYSE	CF	Wed, Nov 4, 2009	6.48	6.85	6.38	6.39
2146	NYSE	CF	Tue, Nov 3, 2009	5.93	6.32	5.90	6.32
2145	NYSE	CF	Mon, Nov 2, 2009	6.10	6.13	5.89	6.01
2144	NYSE	CF	Fri, Oct 30, 2009	6.16	6.20	6.01	6.04
2143	NYSE	CF	Thu, Oct 29, 2009	6.15	6.29	6.15	6.21
2142	NYSE	CF	Wed, Oct 28, 2009	6.20	6.28	6.10	6.11
2141	NYSE	CF	Tue, Oct 27, 2009	6.39	6.45	6.23	6.24
2140	NYSE	CF	Mon, Oct 26, 2009	6.48	6.60	6.33	6.38
2139	NYSE	CF	Fri, Oct 23, 2009	6.64	6.66	6.42	6.45
2138	NYSE	CF	Thu, Oct 22, 2009	6.61	6.74	6.55	6.59
2137	NYSE	CF	Wed, Oct 21, 2009	6.76	6.87	6.60	6.62
2136	NYSE	CF	Tue, Oct 20, 2009	6.88	7.00	6.69	6.77
2135	NYSE	CF	Mon, Oct 19, 2009	6.78	6.90	6.74	6.89
2134	NYSE	CF	Fri, Oct 16, 2009	6.84	6.85	6.73	6.73
2133	NYSE	CF	Thu, Oct 15, 2009	6.43	6.89	6.42	6.88
2132	NYSE	CF	Wed, Oct 14, 2009	6.48	6.57	6.45	6.50
2131	NYSE	CF	Tue, Oct 13, 2009	6.42	6.44	6.35	6.38
2130	NYSE	CF	Mon, Oct 12, 2009	6.35	6.45	6.34	6.39
2129	NYSE	CF	Fri, Oct 9, 2009	6.18	6.29	6.18	6.29
2128	NYSE	CF	Thu, Oct 8, 2009	6.33	6.34	6.21	6.21
2127	NYSE	CF	Wed, Oct 7, 2009	6.25	6.28	6.18	6.27
2126	NYSE	CF	Tue, Oct 6, 2009	6.10	6.39	6.10	6.29
2125	NYSE	CF	Mon, Oct 5, 2009	6.15	6.23	6.11	6.20
2124	NYSE	CF	Fri, Oct 2, 2009	6.00	6.19	5.93	6.10
2123	NYSE	CF	Thu, Oct 1, 2009	6.23	6.23	6.04	6.06
2122	NYSE	CF	Wed, Sep 30, 2009	6.27	6.35	6.13	6.27
2121	NYSE	CF	Tue, Sep 29, 2009	6.29	6.35	6.23	6.26
2120	NYSE	CF	Mon, Sep 28, 2009	6.24	6.33	6.20	6.33
2119	NYSE	CF	Fri, Sep 25, 2009	6.16	6.25	6.13	6.22
2118	NYSE	CF	Thu, Sep 24, 2009	6.35	6.36	6.13	6.22
2117	NYSE	CF	Wed, Sep 23, 2009	6.41	6.46	6.29	6.33
2116	NYSE	CF	Tue, Sep 22, 2009	6.33	6.45	6.30	6.38
2115	NYSE	CF	Mon, Sep 21, 2009	6.16	6.32	6.10	6.29
2114	NYSE	CF	Fri, Sep 18, 2009	6.15	6.20	6.01	6.19
2113	NYSE	CF	Thu, Sep 17, 2009	6.10	6.17	6.04	6.08
2112	NYSE	CF	Wed, Sep 16, 2009	6.03	6.17	5.99	6.10
2111	NYSE	CF	Tue, Sep 15, 2009	5.87	5.98	5.83	5.96
2110	NYSE	CF	Mon, Sep 14, 2009	5.94	5.94	5.76	5.85
2109	NYSE	CF	Fri, Sep 11, 2009	5.87	5.98	5.84	5.95
2108	NYSE	CF	Thu, Sep 10, 2009	5.76	5.82	5.69	5.82
2107	NYSE	CF	Wed, Sep 9, 2009	5.62	5.75	5.61	5.74
2106	NYSE	CF	Tue, Sep 8, 2009	5.59	5.68	5.57	5.67
2105	NYSE	CF	Fri, Sep 4, 2009	5.41	5.61	5.34	5.57
2104	NYSE	CF	Thu, Sep 3, 2009	5.24	5.41	5.22	5.39
2103	NYSE	CF	Wed, Sep 2, 2009	5.16	5.30	5.16	5.23
2102	NYSE	CF	Tue, Sep 1, 2009	5.32	5.41	5.19	5.21
2101	NYSE	CF	Mon, Aug 31, 2009	5.46	5.47	5.34	5.37
2100	NYSE	CF	Fri, Aug 28, 2009	5.63	5.70	5.50	5.53
2099	NYSE	CF	Thu, Aug 27, 2009	5.70	5.70	5.54	5.59
2098	NYSE	CF	Wed, Aug 26, 2009	5.68	5.76	5.62	5.64
2097	NYSE	CF	Tue, Aug 25, 2009	5.70	5.83	5.68	5.69
2096	NYSE	CF	Mon, Aug 24, 2009	5.82	5.82	5.67	5.70
2095	NYSE	CF	Fri, Aug 21, 2009	5.74	5.82	5.69	5.78
2094	NYSE	CF	Thu, Aug 20, 2009	5.57	5.71	5.55	5.70
2093	NYSE	CF	Wed, Aug 19, 2009	5.43	5.59	5.40	5.59
2092	NYSE	CF	Tue, Aug 18, 2009	5.33	5.55	5.30	5.53
2091	NYSE	CF	Mon, Aug 17, 2009	5.39	5.42	5.32	5.32
2090	NYSE	CF	Fri, Aug 14, 2009	5.60	5.60	5.47	5.52
2089	NYSE	CF	Thu, Aug 13, 2009	5.47	5.64	5.44	5.62
2088	NYSE	CF	Wed, Aug 12, 2009	5.44	5.53	5.38	5.42
2087	NYSE	CF	Tue, Aug 11, 2009	5.48	5.54	5.40	5.40
2086	NYSE	CF	Mon, Aug 10, 2009	5.60	5.65	5.49	5.50
2085	NYSE	CF	Fri, Aug 7, 2009	5.68	5.79	5.60	5.62
2084	NYSE	CF	Thu, Aug 6, 2009	5.82	5.85	5.60	5.64
2083	NYSE	CF	Wed, Aug 5, 2009	5.97	6.00	5.71	5.77
2082	NYSE	CF	Tue, Aug 4, 2009	5.77	5.93	5.74	5.86
2081	NYSE	CF	Mon, Aug 3, 2009	5.83	5.85	5.73	5.79
2080	NYSE	CF	Fri, Jul 31, 2009	5.82	5.91	5.74	5.75
2079	NYSE	CF	Thu, Jul 30, 2009	5.49	5.89	5.49	5.82
2078	NYSE	CF	Wed, Jul 29, 2009	5.42	5.45	5.31	5.41
2077	NYSE	CF	Tue, Jul 28, 2009	5.37	5.51	5.33	5.49
2076	NYSE	CF	Mon, Jul 27, 2009	5.53	5.53	5.35	5.43
2075	NYSE	CF	Fri, Jul 24, 2009	5.50	5.52	5.41	5.48
2074	NYSE	CF	Thu, Jul 23, 2009	5.45	5.57	5.41	5.54
2073	NYSE	CF	Wed, Jul 22, 2009	5.35	5.49	5.32	5.40
2072	NYSE	CF	Tue, Jul 21, 2009	5.29	5.41	5.28	5.39
2071	NYSE	CF	Mon, Jul 20, 2009	5.09	5.25	5.08	5.24
2070	NYSE	CF	Fri, Jul 17, 2009	5.11	5.11	5.02	5.08
2069	NYSE	CF	Thu, Jul 16, 2009	5.08	5.14	5.00	5.12
2068	NYSE	CF	Wed, Jul 15, 2009	4.88	5.08	4.87	5.07
2067	NYSE	CF	Tue, Jul 14, 2009	4.85	4.90	4.78	4.85
2066	NYSE	CF	Mon, Jul 13, 2009	4.76	4.83	4.71	4.83
2065	NYSE	CF	Fri, Jul 10, 2009	4.77	4.82	4.67	4.75
2064	NYSE	CF	Thu, Jul 9, 2009	4.69	4.83	4.64	4.76
2063	NYSE	CF	Wed, Jul 8, 2009	4.62	4.67	4.55	4.66
2062	NYSE	CF	Tue, Jul 7, 2009	4.71	4.72	4.56	4.62
2061	NYSE	CF	Mon, Jul 6, 2009	4.87	4.88	4.64	4.68
2060	NYSE	CF	Thu, Jul 2, 2009	4.76	4.92	4.73	4.88
2059	NYSE	CF	Wed, Jul 1, 2009	4.79	4.91	4.79	4.86
2058	NYSE	CF	Tue, Jun 30, 2009	4.83	4.85	4.73	4.80
2057	NYSE	CF	Mon, Jun 29, 2009	4.73	4.92	4.73	4.83
2056	NYSE	CF	Fri, Jun 26, 2009	4.78	5.00	4.73	4.91
2055	NYSE	CF	Thu, Jun 25, 2009	4.63	4.80	4.61	4.79
2054	NYSE	CF	Wed, Jun 24, 2009	4.48	4.72	4.48	4.67
2053	NYSE	CF	Tue, Jun 23, 2009	4.36	4.44	4.30	4.41
2052	NYSE	CF	Mon, Jun 22, 2009	4.46	4.46	4.34	4.37
2051	NYSE	CF	Fri, Jun 19, 2009	4.50	4.56	4.46	4.50
2050	NYSE	CF	Thu, Jun 18, 2009	4.44	4.51	4.40	4.47
2049	NYSE	CF	Wed, Jun 17, 2009	4.46	4.52	4.38	4.45
2048	NYSE	CF	Tue, Jun 16, 2009	4.53	4.61	4.45	4.47
2047	NYSE	CF	Mon, Jun 15, 2009	4.60	4.60	4.49	4.51
2046	NYSE	CF	Fri, Jun 12, 2009	4.43	4.67	4.43	4.64
2045	NYSE	CF	Thu, Jun 11, 2009	4.43	4.52	4.40	4.48
2044	NYSE	CF	Wed, Jun 10, 2009	4.70	4.70	4.41	4.45
2043	NYSE	CF	Tue, Jun 9, 2009	4.50	4.64	4.47	4.63
2042	NYSE	CF	Mon, Jun 8, 2009	4.58	4.58	4.42	4.48
2041	NYSE	CF	Fri, Jun 5, 2009	4.65	4.69	4.52	4.61
2040	NYSE	CF	Thu, Jun 4, 2009	4.65	4.65	4.50	4.58
2039	NYSE	CF	Wed, Jun 3, 2009	4.80	4.80	4.54	4.60
2038	NYSE	CF	Tue, Jun 2, 2009	4.88	4.98	4.78	4.87
2037	NYSE	CF	Mon, Jun 1, 2009	4.90	4.99	4.87	4.94
2036	NYSE	CF	Fri, May 29, 2009	4.92	4.97	4.83	4.85
2035	NYSE	CF	Thu, May 28, 2009	4.83	4.91	4.72	4.90
2034	NYSE	CF	Wed, May 27, 2009	4.66	4.82	4.63	4.74
2033	NYSE	CF	Tue, May 26, 2009	4.50	4.69	4.45	4.67
2032	NYSE	CF	Fri, May 22, 2009	4.54	4.58	4.44	4.53
2031	NYSE	CF	Thu, May 21, 2009	4.55	4.60	4.48	4.53
2030	NYSE	CF	Wed, May 20, 2009	4.68	4.76	4.62	4.65
2029	NYSE	CF	Tue, May 19, 2009	4.67	4.72	4.60	4.62
2028	NYSE	CF	Mon, May 18, 2009	4.44	4.70	4.43	4.68
2027	NYSE	CF	Fri, May 15, 2009	4.44	4.50	4.36	4.38
2026	NYSE	CF	Thu, May 14, 2009	4.42	4.54	4.34	4.48
2025	NYSE	CF	Wed, May 13, 2009	4.46	4.58	4.36	4.39
2024	NYSE	CF	Tue, May 12, 2009	4.70	4.76	4.50	4.59
2023	NYSE	CF	Mon, May 11, 2009	4.52	4.75	4.52	4.68
2022	NYSE	CF	Fri, May 8, 2009	4.71	4.76	4.57	4.63
2021	NYSE	CF	Thu, May 7, 2009	4.89	4.91	4.60	4.65
2020	NYSE	CF	Wed, May 6, 2009	4.91	4.94	4.76	4.89
2019	NYSE	CF	Tue, May 5, 2009	4.81	4.91	4.63	4.84
2018	NYSE	CF	Mon, May 4, 2009	4.82	4.93	4.67	4.81
2017	NYSE	CF	Fri, May 1, 2009	4.95	4.98	4.78	4.83
2016	NYSE	CF	Thu, Apr 30, 2009	4.99	5.45	4.58	4.90
2015	NYSE	CF	Wed, Apr 29, 2009	4.55	4.80	4.51	4.72
2014	NYSE	CF	Tue, Apr 28, 2009	4.55	4.60	4.45	4.47
2013	NYSE	CF	Mon, Apr 27, 2009	4.61	4.72	4.54	4.64
2012	NYSE	CF	Fri, Apr 24, 2009	4.55	4.72	4.52	4.67
2011	NYSE	CF	Thu, Apr 23, 2009	4.51	4.59	4.41	4.53
2010	NYSE	CF	Wed, Apr 22, 2009	4.48	4.66	4.45	4.54
2009	NYSE	CF	Tue, Apr 21, 2009	4.46	4.56	4.45	4.55
2008	NYSE	CF	Mon, Apr 20, 2009	4.64	4.74	4.47	4.49
2007	NYSE	CF	Fri, Apr 17, 2009	4.85	4.86	4.75	4.75
2006	NYSE	CF	Thu, Apr 16, 2009	4.94	4.96	4.75	4.85
2005	NYSE	CF	Wed, Apr 15, 2009	4.65	4.91	4.61	4.90
2004	NYSE	CF	Tue, Apr 14, 2009	4.96	4.96	4.67	4.70
2003	NYSE	CF	Mon, Apr 13, 2009	4.91	5.01	4.87	4.98
2002	NYSE	CF	Thu, Apr 9, 2009	4.90	5.04	4.89	5.02
2001	NYSE	CF	Wed, Apr 8, 2009	4.74	4.82	4.69	4.81
2000	NYSE	CF	Tue, Apr 7, 2009	4.65	4.79	4.60	4.70
1999	NYSE	CF	Mon, Apr 6, 2009	4.69	4.78	4.56	4.77
1998	NYSE	CF	Fri, Apr 3, 2009	4.60	4.98	4.58	4.80
1997	NYSE	CF	Thu, Apr 2, 2009	4.37	4.71	4.33	4.63
1996	NYSE	CF	Wed, Apr 1, 2009	4.04	4.26	3.99	4.22
1995	NYSE	CF	Tue, Mar 31, 2009	4.15	4.17	4.08	4.08
1994	NYSE	CF	Mon, Mar 30, 2009	4.20	4.26	4.06	4.11
1993	NYSE	CF	Fri, Mar 27, 2009	4.22	4.35	4.16	4.31
1992	NYSE	CF	Thu, Mar 26, 2009	4.26	4.40	4.23	4.32
1991	NYSE	CF	Wed, Mar 25, 2009	4.25	4.36	4.10	4.27
1990	NYSE	CF	Tue, Mar 24, 2009	4.17	4.34	4.17	4.20
1989	NYSE	CF	Mon, Mar 23, 2009	3.99	4.22	3.93	4.22
1988	NYSE	CF	Fri, Mar 20, 2009	4.02	4.06	3.86	3.89
1987	NYSE	CF	Thu, Mar 19, 2009	4.05	4.08	3.94	4.01
1986	NYSE	CF	Wed, Mar 18, 2009	3.94	4.06	3.81	4.02
1985	NYSE	CF	Tue, Mar 17, 2009	3.79	3.96	3.77	3.91
1984	NYSE	CF	Mon, Mar 16, 2009	4.07	4.12	3.84	3.85
1983	NYSE	CF	Fri, Mar 13, 2009	4.09	4.09	3.86	4.05
1982	NYSE	CF	Thu, Mar 12, 2009	3.72	4.06	3.68	4.04
1981	NYSE	CF	Wed, Mar 11, 2009	3.72	3.93	3.71	3.88
1980	NYSE	CF	Tue, Mar 10, 2009	3.37	3.71	3.36	3.70
1979	NYSE	CF	Mon, Mar 9, 2009	3.28	3.42	3.28	3.34
1978	NYSE	CF	Fri, Mar 6, 2009	3.41	3.41	3.29	3.35
1977	NYSE	CF	Thu, Mar 5, 2009	3.34	3.40	3.28	3.30
1976	NYSE	CF	Wed, Mar 4, 2009	3.27	3.49	3.24	3.43
1975	NYSE	CF	Tue, Mar 3, 2009	3.31	3.34	3.08	3.17
1974	NYSE	CF	Mon, Mar 2, 2009	3.40	3.46	3.25	3.28
1973	NYSE	CF	Fri, Feb 27, 2009	3.41	3.58	3.36	3.51
1972	NYSE	CF	Thu, Feb 26, 2009	3.66	3.75	3.51	3.54
1971	NYSE	CF	Wed, Feb 25, 2009	3.30	3.65	3.18	3.55
1970	NYSE	CF	Tue, Feb 24, 2009	3.19	3.38	3.10	3.36
1969	NYSE	CF	Mon, Feb 23, 2009	3.37	3.40	3.17	3.18
1968	NYSE	CF	Fri, Feb 20, 2009	3.09	3.41	3.09	3.37
1967	NYSE	CF	Thu, Feb 19, 2009	3.44	3.44	3.15	3.20
1966	NYSE	CF	Wed, Feb 18, 2009	3.57	3.57	3.24	3.36
1965	NYSE	CF	Tue, Feb 17, 2009	3.70	3.73	3.46	3.50
1964	NYSE	CF	Fri, Feb 13, 2009	3.83	3.96	3.82	3.83
1963	NYSE	CF	Thu, Feb 12, 2009	3.74	3.89	3.71	3.88
1962	NYSE	CF	Wed, Feb 11, 2009	3.83	3.90	3.78	3.87
1961	NYSE	CF	Tue, Feb 10, 2009	4.00	4.10	3.76	3.80
1960	NYSE	CF	Mon, Feb 9, 2009	4.06	4.09	3.94	4.04
1959	NYSE	CF	Fri, Feb 6, 2009	4.06	4.13	3.97	4.10
1958	NYSE	CF	Thu, Feb 5, 2009	3.94	4.05	3.88	4.00
1957	NYSE	CF	Wed, Feb 4, 2009	4.08	4.23	3.94	3.99
1956	NYSE	CF	Tue, Feb 3, 2009	3.90	4.12	3.85	4.10
1955	NYSE	CF	Mon, Feb 2, 2009	3.89	3.91	3.76	3.86
1954	NYSE	CF	Fri, Jan 30, 2009	3.97	4.07	3.85	3.90
1953	NYSE	CF	Thu, Jan 29, 2009	4.08	4.09	3.97	3.99
1952	NYSE	CF	Wed, Jan 28, 2009	3.93	4.16	3.93	4.14
1951	NYSE	CF	Tue, Jan 27, 2009	4.00	4.04	3.74	3.92
1950	NYSE	CF	Mon, Jan 26, 2009	3.92	4.05	3.88	3.94
1949	NYSE	CF	Fri, Jan 23, 2009	3.82	3.97	3.68	3.93
1948	NYSE	CF	Thu, Jan 22, 2009	3.66	4.07	3.66	4.00
1947	NYSE	CF	Wed, Jan 21, 2009	3.50	3.74	3.39	3.74
1946	NYSE	CF	Tue, Jan 20, 2009	3.73	3.73	3.39	3.40
1945	NYSE	CF	Fri, Jan 16, 2009	3.69	3.80	3.58	3.74
1944	NYSE	CF	Thu, Jan 15, 2009	3.68	3.69	3.40	3.62
1943	NYSE	CF	Wed, Jan 14, 2009	3.77	3.77	3.56	3.65
1942	NYSE	CF	Tue, Jan 13, 2009	3.84	3.93	3.72	3.84
1941	NYSE	CF	Mon, Jan 12, 2009	3.97	3.99	3.76	3.82
1940	NYSE	CF	Fri, Jan 9, 2009	4.05	4.16	3.91	4.01
1939	NYSE	CF	Thu, Jan 8, 2009	3.93	4.04	3.76	4.00
1938	NYSE	CF	Wed, Jan 7, 2009	3.90	4.03	3.77	3.97
1937	NYSE	CF	Tue, Jan 6, 2009	3.85	4.01	3.77	3.94
1936	NYSE	CF	Mon, Jan 5, 2009	3.69	3.94	3.62	3.92
1935	NYSE	CF	Fri, Jan 2, 2009	3.49	3.71	3.39	3.69
1934	NYSE	CF	Wed, Dec 31, 2008	3.40	3.58	3.37	3.52
1933	NYSE	CF	Tue, Dec 30, 2008	3.27	3.42	3.25	3.40
1932	NYSE	CF	Mon, Dec 29, 2008	3.38	3.38	3.21	3.27
1931	NYSE	CF	Fri, Dec 26, 2008	3.31	3.41	3.24	3.40
1930	NYSE	CF	Wed, Dec 24, 2008	3.35	3.36	3.26	3.30
1929	NYSE	CF	Tue, Dec 23, 2008	3.40	3.48	3.29	3.35
1928	NYSE	CF	Mon, Dec 22, 2008	3.49	3.55	3.28	3.39
1927	NYSE	CF	Fri, Dec 19, 2008	3.61	3.62	3.45	3.49
1926	NYSE	CF	Thu, Dec 18, 2008	3.50	3.69	3.47	3.55
1925	NYSE	CF	Wed, Dec 17, 2008	3.46	3.66	3.43	3.61
1924	NYSE	CF	Tue, Dec 16, 2008	3.48	3.65	3.28	3.52
1923	NYSE	CF	Mon, Dec 15, 2008	3.58	3.58	3.31	3.40
1922	NYSE	CF	Fri, Dec 12, 2008	3.39	3.65	3.39	3.53
1921	NYSE	CF	Thu, Dec 11, 2008	3.68	3.85	3.52	3.57
1920	NYSE	CF	Wed, Dec 10, 2008	3.77	3.88	3.64	3.77
1919	NYSE	CF	Tue, Dec 9, 2008	3.58	3.88	3.50	3.78
1918	NYSE	CF	Mon, Dec 8, 2008	3.59	3.72	3.40	3.64
1917	NYSE	CF	Fri, Dec 5, 2008	3.08	3.53	2.98	3.50
1916	NYSE	CF	Thu, Dec 4, 2008	3.06	3.24	2.96	3.08
1915	NYSE	CF	Wed, Dec 3, 2008	2.75	3.14	2.68	3.07
1914	NYSE	CF	Tue, Dec 2, 2008	2.60	2.85	2.55	2.84
1913	NYSE	CF	Mon, Dec 1, 2008	2.80	2.80	2.55	2.55
1912	NYSE	CF	Fri, Nov 28, 2008	2.79	2.84	2.69	2.81
1911	NYSE	CF	Wed, Nov 26, 2008	2.50	2.85	2.42	2.78
1910	NYSE	CF	Tue, Nov 25, 2008	2.53	2.62	2.39	2.58
1909	NYSE	CF	Mon, Nov 24, 2008	2.09	2.43	2.01	2.41
1908	NYSE	CF	Fri, Nov 21, 2008	2.18	2.23	1.75	2.04
1907	NYSE	CF	Thu, Nov 20, 2008	2.46	2.46	2.09	2.13
1906	NYSE	CF	Wed, Nov 19, 2008	2.62	2.67	2.43	2.46
1905	NYSE	CF	Tue, Nov 18, 2008	2.80	2.83	2.51	2.62
1904	NYSE	CF	Mon, Nov 17, 2008	2.76	2.94	2.71	2.78
1903	NYSE	CF	Fri, Nov 14, 2008	2.68	2.97	2.61	2.81
1902	NYSE	CF	Thu, Nov 13, 2008	2.66	2.81	2.53	2.71
1901	NYSE	CF	Wed, Nov 12, 2008	3.23	3.26	2.42	2.66
1900	NYSE	CF	Tue, Nov 11, 2008	3.40	3.41	3.22	3.22
1899	NYSE	CF	Mon, Nov 10, 2008	3.46	3.61	3.37	3.41
1898	NYSE	CF	Fri, Nov 7, 2008	3.50	3.67	3.39	3.46
1897	NYSE	CF	Thu, Nov 6, 2008	4.16	4.19	3.43	3.51
1896	NYSE	CF	Wed, Nov 5, 2008	4.48	4.55	4.12	4.15
1895	NYSE	CF	Tue, Nov 4, 2008	4.43	4.64	4.36	4.49
1894	NYSE	CF	Mon, Nov 3, 2008	4.28	4.36	4.20	4.36
1893	NYSE	CF	Fri, Oct 31, 2008	4.17	4.32	4.05	4.23
1892	NYSE	CF	Thu, Oct 30, 2008	4.13	4.30	4.01	4.22
1891	NYSE	CF	Wed, Oct 29, 2008	3.84	4.07	3.78	3.93
1890	NYSE	CF	Tue, Oct 28, 2008	3.56	3.90	3.50	3.90
1889	NYSE	CF	Mon, Oct 27, 2008	3.52	3.72	3.51	3.52
1888	NYSE	CF	Fri, Oct 24, 2008	3.52	3.69	3.19	3.62
1887	NYSE	CF	Thu, Oct 23, 2008	4.01	4.05	3.61	3.84
1886	NYSE	CF	Wed, Oct 22, 2008	4.00	4.08	3.91	4.01
1885	NYSE	CF	Tue, Oct 21, 2008	4.45	4.51	4.29	4.31
1884	NYSE	CF	Mon, Oct 20, 2008	4.49	4.55	4.33	4.55
1883	NYSE	CF	Fri, Oct 17, 2008	3.99	4.56	3.91	4.43
1882	NYSE	CF	Thu, Oct 16, 2008	3.99	4.10	3.80	4.03
1881	NYSE	CF	Wed, Oct 15, 2008	4.24	4.30	3.90	3.90
1880	NYSE	CF	Tue, Oct 14, 2008	4.52	4.78	4.29	4.29
1879	NYSE	CF	Mon, Oct 13, 2008	3.90	4.42	3.85	4.33
1878	NYSE	CF	Fri, Oct 10, 2008	3.80	3.94	3.39	3.70
1877	NYSE	CF	Thu, Oct 9, 2008	4.30	4.49	3.83	4.02
1876	NYSE	CF	Wed, Oct 8, 2008	4.21	4.44	3.99	4.28
1875	NYSE	CF	Tue, Oct 7, 2008	4.77	4.95	4.38	4.40
1874	NYSE	CF	Mon, Oct 6, 2008	4.84	4.94	4.36	4.67
1873	NYSE	CF	Fri, Oct 3, 2008	5.08	5.34	4.93	5.00
1872	NYSE	CF	Thu, Oct 2, 2008	5.59	5.63	4.97	5.05
1871	NYSE	CF	Wed, Oct 1, 2008	5.69	5.75	5.57	5.65
1870	NYSE	CF	Tue, Sep 30, 2008	5.51	5.85	5.45	5.79
1869	NYSE	CF	Mon, Sep 29, 2008	6.17	6.18	5.27	5.43
1868	NYSE	CF	Fri, Sep 26, 2008	6.16	6.32	6.11	6.29
1867	NYSE	CF	Thu, Sep 25, 2008	6.20	6.46	6.10	6.33
1866	NYSE	CF	Wed, Sep 24, 2008	6.20	6.20	6.06	6.14
1865	NYSE	CF	Tue, Sep 23, 2008	6.55	6.57	6.10	6.25
1864	NYSE	CF	Mon, Sep 22, 2008	7.07	7.07	6.47	6.56
1863	NYSE	CF	Fri, Sep 19, 2008	6.74	7.60	6.47	7.05
1862	NYSE	CF	Thu, Sep 18, 2008	6.30	6.45	5.51	6.39
1861	NYSE	CF	Wed, Sep 17, 2008	6.56	6.63	6.20	6.21
1860	NYSE	CF	Tue, Sep 16, 2008	6.41	6.72	6.35	6.70
1859	NYSE	CF	Mon, Sep 15, 2008	6.70	6.76	6.54	6.56
1858	NYSE	CF	Fri, Sep 12, 2008	6.68	6.86	6.66	6.82
1857	NYSE	CF	Thu, Sep 11, 2008	6.73	6.80	6.61	6.76
1856	NYSE	CF	Wed, Sep 10, 2008	7.03	7.07	6.79	6.81
1855	NYSE	CF	Tue, Sep 9, 2008	7.25	7.31	6.91	6.97
1854	NYSE	CF	Mon, Sep 8, 2008	7.19	7.20	7.03	7.19
1853	NYSE	CF	Fri, Sep 5, 2008	7.00	7.05	6.83	7.02
1852	NYSE	CF	Thu, Sep 4, 2008	7.28	7.28	7.01	7.08
1851	NYSE	CF	Wed, Sep 3, 2008	7.48	7.52	7.29	7.34
1850	NYSE	CF	Tue, Sep 2, 2008	7.60	7.62	7.43	7.48
1849	NYSE	CF	Fri, Aug 29, 2008	7.54	7.54	7.41	7.48
1848	NYSE	CF	Thu, Aug 28, 2008	7.42	7.61	7.39	7.58
1847	NYSE	CF	Wed, Aug 27, 2008	7.30	7.41	7.24	7.39
1846	NYSE	CF	Tue, Aug 26, 2008	7.40	7.43	7.22	7.28
1845	NYSE	CF	Mon, Aug 25, 2008	7.56	7.56	7.34	7.38
1844	NYSE	CF	Fri, Aug 22, 2008	7.59	7.64	7.55	7.59
1843	NYSE	CF	Thu, Aug 21, 2008	7.43	7.57	7.42	7.53
1842	NYSE	CF	Wed, Aug 20, 2008	7.46	7.57	7.46	7.50
1841	NYSE	CF	Tue, Aug 19, 2008	7.51	7.51	7.39	7.44
1840	NYSE	CF	Mon, Aug 18, 2008	7.65	7.68	7.51	7.57
1839	NYSE	CF	Fri, Aug 15, 2008	7.57	7.64	7.53	7.61
1838	NYSE	CF	Thu, Aug 14, 2008	7.44	7.58	7.44	7.55
1837	NYSE	CF	Wed, Aug 13, 2008	7.52	7.52	7.43	7.49
1836	NYSE	CF	Tue, Aug 12, 2008	7.50	7.55	7.47	7.50
1835	NYSE	CF	Mon, Aug 11, 2008	7.35	7.59	7.35	7.51
1834	NYSE	CF	Fri, Aug 8, 2008	7.26	7.45	7.18	7.40
1833	NYSE	CF	Thu, Aug 7, 2008	7.36	7.42	7.20	7.23
1832	NYSE	CF	Wed, Aug 6, 2008	7.33	7.45	7.26	7.44
1831	NYSE	CF	Tue, Aug 5, 2008	7.36	7.36	7.22	7.31
1830	NYSE	CF	Mon, Aug 4, 2008	7.49	7.53	7.22	7.29
1829	NYSE	CF	Fri, Aug 1, 2008	7.69	7.70	7.44	7.48
1828	NYSE	CF	Thu, Jul 31, 2008	7.75	7.76	7.60	7.64
1827	NYSE	CF	Wed, Jul 30, 2008	7.56	7.78	7.54	7.77
1826	NYSE	CF	Tue, Jul 29, 2008	7.41	7.52	7.37	7.48
1825	NYSE	CF	Mon, Jul 28, 2008	7.45	7.48	7.32	7.35
1824	NYSE	CF	Fri, Jul 25, 2008	7.50	7.60	7.28	7.45
1823	NYSE	CF	Thu, Jul 24, 2008	7.24	7.30	7.10	7.13
1822	NYSE	CF	Wed, Jul 23, 2008	7.11	7.47	7.06	7.21
1821	NYSE	CF	Tue, Jul 22, 2008	7.01	7.08	6.89	7.07
1820	NYSE	CF	Mon, Jul 21, 2008	7.14	7.22	7.06	7.09
1819	NYSE	CF	Fri, Jul 18, 2008	7.16	7.21	7.05	7.09
1818	NYSE	CF	Thu, Jul 17, 2008	7.19	7.37	7.10	7.18
1817	NYSE	CF	Wed, Jul 16, 2008	7.03	7.20	6.98	7.20
1816	NYSE	CF	Tue, Jul 15, 2008	7.03	7.19	6.88	7.06
1815	NYSE	CF	Mon, Jul 14, 2008	7.29	7.31	7.05	7.12
1814	NYSE	CF	Fri, Jul 11, 2008	7.20	7.26	7.02	7.20
1813	NYSE	CF	Thu, Jul 10, 2008	7.29	7.39	7.16	7.32
1812	NYSE	CF	Wed, Jul 9, 2008	7.38	7.51	7.25	7.28
1811	NYSE	CF	Tue, Jul 8, 2008	7.21	7.38	7.16	7.36
1810	NYSE	CF	Mon, Jul 7, 2008	7.35	7.41	7.09	7.21
1809	NYSE	CF	Thu, Jul 3, 2008	7.42	7.64	7.29	7.34
1808	NYSE	CF	Wed, Jul 2, 2008	7.58	7.61	7.21	7.24
1807	NYSE	CF	Tue, Jul 1, 2008	7.66	7.67	7.35	7.54
1806	NYSE	CF	Mon, Jun 30, 2008	7.77	7.86	7.74	7.75
1805	NYSE	CF	Fri, Jun 27, 2008	7.79	7.95	7.67	7.77
1804	NYSE	CF	Thu, Jun 26, 2008	7.95	8.01	7.80	7.80
1803	NYSE	CF	Wed, Jun 25, 2008	8.04	8.25	8.04	8.06
1802	NYSE	CF	Tue, Jun 24, 2008	8.16	8.16	7.95	8.06
1801	NYSE	CF	Mon, Jun 23, 2008	8.26	8.30	8.10	8.15
1800	NYSE	CF	Fri, Jun 20, 2008	8.43	8.43	8.26	8.28
1799	NYSE	CF	Thu, Jun 19, 2008	8.41	8.50	8.36	8.49
1798	NYSE	CF	Wed, Jun 18, 2008	8.46	8.46	8.30	8.40
1797	NYSE	CF	Tue, Jun 17, 2008	8.42	8.56	8.36	8.47
1796	NYSE	CF	Mon, Jun 16, 2008	8.23	8.46	8.17	8.40
1795	NYSE	CF	Fri, Jun 13, 2008	8.13	8.30	8.12	8.27
1794	NYSE	CF	Thu, Jun 12, 2008	8.15	8.26	8.04	8.10
1793	NYSE	CF	Wed, Jun 11, 2008	8.34	8.35	8.08	8.10
1792	NYSE	CF	Tue, Jun 10, 2008	8.10	8.42	8.05	8.35
1791	NYSE	CF	Mon, Jun 9, 2008	8.02	8.16	7.92	8.11
1790	NYSE	CF	Fri, Jun 6, 2008	8.10	8.11	7.87	7.96
1789	NYSE	CF	Thu, Jun 5, 2008	8.21	8.30	7.97	8.28
1788	NYSE	CF	Wed, Jun 4, 2008	8.03	8.23	7.98	8.17
1787	NYSE	CF	Tue, Jun 3, 2008	8.36	8.44	8.20	8.28
1786	NYSE	CF	Mon, Jun 2, 2008	8.47	8.48	8.31	8.36
1785	NYSE	CF	Fri, May 30, 2008	8.35	8.53	8.35	8.50
1784	NYSE	CF	Thu, May 29, 2008	8.26	8.39	8.26	8.33
1783	NYSE	CF	Wed, May 28, 2008	8.26	8.35	8.18	8.31
1782	NYSE	CF	Tue, May 27, 2008	8.20	8.34	8.15	8.27
1781	NYSE	CF	Fri, May 23, 2008	8.18	8.21	8.11	8.18
1780	NYSE	CF	Thu, May 22, 2008	8.28	8.31	8.12	8.19
1779	NYSE	CF	Wed, May 21, 2008	8.53	8.53	8.20	8.30
1778	NYSE	CF	Tue, May 20, 2008	8.50	8.50	8.37	8.46
1777	NYSE	CF	Mon, May 19, 2008	8.54	8.65	8.47	8.54
1776	NYSE	CF	Fri, May 16, 2008	8.33	8.56	8.32	8.52
1775	NYSE	CF	Thu, May 15, 2008	8.47	8.47	8.32	8.44
1774	NYSE	CF	Wed, May 14, 2008	8.28	8.50	8.28	8.44
1773	NYSE	CF	Tue, May 13, 2008	8.21	8.28	8.14	8.28
1772	NYSE	CF	Mon, May 12, 2008	8.09	8.24	8.02	8.21
1771	NYSE	CF	Fri, May 9, 2008	8.08	8.22	8.04	8.10
1770	NYSE	CF	Thu, May 8, 2008	8.21	8.22	8.05	8.13
1769	NYSE	CF	Wed, May 7, 2008	7.96	8.27	7.94	8.12
1768	NYSE	CF	Tue, May 6, 2008	7.75	7.93	7.73	7.87
1767	NYSE	CF	Mon, May 5, 2008	7.87	7.89	7.60	7.80
1766	NYSE	CF	Fri, May 2, 2008	7.95	8.00	7.82	7.89
1765	NYSE	CF	Thu, May 1, 2008	7.72	7.88	7.69	7.87
1764	NYSE	CF	Wed, Apr 30, 2008	7.84	7.89	7.73	7.77
1763	NYSE	CF	Tue, Apr 29, 2008	7.83	7.84	7.71	7.75
1762	NYSE	CF	Mon, Apr 28, 2008	7.89	7.95	7.83	7.83
1761	NYSE	CF	Fri, Apr 25, 2008	7.76	7.86	7.67	7.84
1760	NYSE	CF	Thu, Apr 24, 2008	7.60	7.91	7.60	7.78
1759	NYSE	CF	Wed, Apr 23, 2008	7.83	7.97	7.75	7.80
1758	NYSE	CF	Tue, Apr 22, 2008	7.90	7.91	7.68	7.80
1757	NYSE	CF	Mon, Apr 21, 2008	7.69	7.90	7.69	7.89
1756	NYSE	CF	Fri, Apr 18, 2008	7.68	7.85	7.66	7.77
1755	NYSE	CF	Thu, Apr 17, 2008	7.54	7.64	7.46	7.59
1754	NYSE	CF	Wed, Apr 16, 2008	7.41	7.63	7.41	7.60
1753	NYSE	CF	Tue, Apr 15, 2008	7.37	7.44	7.29	7.41
1752	NYSE	CF	Mon, Apr 14, 2008	7.25	7.41	7.18	7.30
1751	NYSE	CF	Fri, Apr 11, 2008	7.81	7.81	7.25	7.29
1750	NYSE	CF	Thu, Apr 10, 2008	7.37	7.40	7.19	7.31
1749	NYSE	CF	Wed, Apr 9, 2008	7.52	7.58	7.36	7.41
1748	NYSE	CF	Tue, Apr 8, 2008	7.40	7.58	7.40	7.54
1747	NYSE	CF	Mon, Apr 7, 2008	7.49	7.56	7.38	7.42
1746	NYSE	CF	Fri, Apr 4, 2008	7.44	7.56	7.39	7.48
1745	NYSE	CF	Thu, Apr 3, 2008	7.26	7.55	7.21	7.45
1744	NYSE	CF	Wed, Apr 2, 2008	7.11	7.40	7.06	7.28
1743	NYSE	CF	Tue, Apr 1, 2008	6.95	7.11	6.94	7.05
1742	NYSE	CF	Mon, Mar 31, 2008	6.93	6.94	6.79	6.90
1741	NYSE	CF	Fri, Mar 28, 2008	7.03	7.06	6.83	6.90
1740	NYSE	CF	Thu, Mar 27, 2008	7.18	7.20	6.99	7.01
1739	NYSE	CF	Wed, Mar 26, 2008	7.04	7.23	7.04	7.14
1738	NYSE	CF	Tue, Mar 25, 2008	6.96	7.09	6.88	7.05
1737	NYSE	CF	Mon, Mar 24, 2008	6.70	7.06	6.70	6.95
1736	NYSE	CF	Thu, Mar 20, 2008	6.68	6.74	6.57	6.70
1735	NYSE	CF	Wed, Mar 19, 2008	6.83	6.89	6.68	6.68
1734	NYSE	CF	Tue, Mar 18, 2008	6.68	6.91	6.65	6.78
1733	NYSE	CF	Mon, Mar 17, 2008	6.75	6.83	6.51	6.67
1732	NYSE	CF	Fri, Mar 14, 2008	7.10	7.17	6.82	6.89
1731	NYSE	CF	Thu, Mar 13, 2008	6.82	7.12	6.81	7.07
1730	NYSE	CF	Wed, Mar 12, 2008	6.99	7.01	6.86	6.92
1729	NYSE	CF	Tue, Mar 11, 2008	6.87	7.01	6.76	7.00
1728	NYSE	CF	Mon, Mar 10, 2008	6.96	6.98	6.74	6.80
1727	NYSE	CF	Fri, Mar 7, 2008	6.99	7.15	6.89	7.01
1726	NYSE	CF	Thu, Mar 6, 2008	7.07	7.14	7.02	7.07
1725	NYSE	CF	Wed, Mar 5, 2008	7.06	7.29	7.06	7.15
1724	NYSE	CF	Tue, Mar 4, 2008	7.12	7.12	6.91	7.06
1723	NYSE	CF	Mon, Mar 3, 2008	7.23	7.24	7.07	7.17
1722	NYSE	CF	Fri, Feb 29, 2008	7.38	7.38	7.14	7.22
1721	NYSE	CF	Thu, Feb 28, 2008	7.43	7.66	7.39	7.41
1720	NYSE	CF	Wed, Feb 27, 2008	7.48	7.58	7.45	7.48
1719	NYSE	CF	Tue, Feb 26, 2008	7.38	7.65	7.32	7.58
1718	NYSE	CF	Mon, Feb 25, 2008	7.40	7.43	7.25	7.41
1717	NYSE	CF	Fri, Feb 22, 2008	7.21	7.40	7.21	7.40
1716	NYSE	CF	Thu, Feb 21, 2008	7.38	7.38	7.19	7.22
1715	NYSE	CF	Wed, Feb 20, 2008	7.15	7.41	7.11	7.32
1714	NYSE	CF	Tue, Feb 19, 2008	7.16	7.27	7.14	7.22
1713	NYSE	CF	Fri, Feb 15, 2008	6.97	7.11	6.90	7.07
1712	NYSE	CF	Thu, Feb 14, 2008	7.35	7.35	6.94	6.99
1711	NYSE	CF	Wed, Feb 13, 2008	7.04	7.13	6.92	7.02
1710	NYSE	CF	Tue, Feb 12, 2008	6.96	7.16	6.92	7.00
1709	NYSE	CF	Mon, Feb 11, 2008	6.75	7.00	6.74	6.95
1708	NYSE	CF	Fri, Feb 8, 2008	6.63	6.88	6.60	6.78
1707	NYSE	CF	Thu, Feb 7, 2008	6.89	6.91	6.55	6.64
1706	NYSE	CF	Wed, Feb 6, 2008	7.18	7.20	6.94	6.96
1705	NYSE	CF	Tue, Feb 5, 2008	7.16	7.21	6.98	7.02
1704	NYSE	CF	Mon, Feb 4, 2008	7.46	7.46	7.26	7.31
1703	NYSE	CF	Fri, Feb 1, 2008	7.23	7.41	7.21	7.40
1702	NYSE	CF	Thu, Jan 31, 2008	6.93	7.29	6.91	7.21
1701	NYSE	CF	Wed, Jan 30, 2008	7.24	7.24	7.02	7.05
1700	NYSE	CF	Tue, Jan 29, 2008	6.86	7.23	6.85	7.16
1699	NYSE	CF	Mon, Jan 28, 2008	6.85	6.86	6.67	6.85
1698	NYSE	CF	Fri, Jan 25, 2008	6.90	6.99	6.75	6.81
1697	NYSE	CF	Thu, Jan 24, 2008	6.61	6.90	6.61	6.86
1696	NYSE	CF	Wed, Jan 23, 2008	6.66	6.69	6.07	6.63
1695	NYSE	CF	Tue, Jan 22, 2008	6.52	6.77	6.39	6.71
1694	NYSE	CF	Fri, Jan 18, 2008	7.24	7.24	6.71	6.80
1693	NYSE	CF	Thu, Jan 17, 2008	7.35	7.40	7.14	7.19
1692	NYSE	CF	Wed, Jan 16, 2008	7.40	7.43	7.17	7.23
1691	NYSE	CF	Tue, Jan 15, 2008	7.41	7.54	7.26	7.42
1690	NYSE	CF	Mon, Jan 14, 2008	7.48	7.54	7.39	7.41
1689	NYSE	CF	Fri, Jan 11, 2008	7.64	7.64	7.35	7.47
1688	NYSE	CF	Thu, Jan 10, 2008	7.76	7.83	7.60	7.66
1687	NYSE	CF	Wed, Jan 9, 2008	7.60	7.72	7.47	7.70
1686	NYSE	CF	Tue, Jan 8, 2008	7.68	7.89	7.60	7.61
1685	NYSE	CF	Mon, Jan 7, 2008	7.78	7.80	7.50	7.67
1684	NYSE	CF	Fri, Jan 4, 2008	7.83	7.85	7.64	7.73
1683	NYSE	CF	Thu, Jan 3, 2008	8.02	8.03	7.78	7.85
1682	NYSE	CF	Wed, Jan 2, 2008	8.24	8.33	7.96	8.02
1681	NYSE	CF	Mon, Dec 31, 2007	8.30	8.37	8.15	8.32
1680	NYSE	CF	Fri, Dec 28, 2007	8.34	8.34	8.20	8.31
1679	NYSE	CF	Thu, Dec 27, 2007	8.37	8.40	8.20	8.22
1678	NYSE	CF	Wed, Dec 26, 2007	8.21	8.42	8.21	8.40
1677	NYSE	CF	Mon, Dec 24, 2007	8.30	8.30	8.16	8.22
1676	NYSE	CF	Fri, Dec 21, 2007	8.20	8.26	8.15	8.23
1675	NYSE	CF	Thu, Dec 20, 2007	7.94	8.11	7.94	8.11
1674	NYSE	CF	Wed, Dec 19, 2007	7.87	7.96	7.76	7.94
1673	NYSE	CF	Tue, Dec 18, 2007	7.61	7.87	7.61	7.83
1672	NYSE	CF	Mon, Dec 17, 2007	7.76	7.76	7.58	7.60
1671	NYSE	CF	Fri, Dec 14, 2007	7.77	7.82	7.71	7.76
1670	NYSE	CF	Thu, Dec 13, 2007	7.84	7.84	7.60	7.78
1669	NYSE	CF	Wed, Dec 12, 2007	8.19	8.20	7.69	7.83
1668	NYSE	CF	Tue, Dec 11, 2007	8.33	8.39	7.97	8.04
1667	NYSE	CF	Mon, Dec 10, 2007	8.42	8.49	8.33	8.34
1666	NYSE	CF	Fri, Dec 7, 2007	8.11	8.48	8.11	8.41
1665	NYSE	CF	Thu, Dec 6, 2007	8.19	8.28	8.01	8.15
1664	NYSE	CF	Wed, Dec 5, 2007	8.24	8.32	8.18	8.26
1663	NYSE	CF	Tue, Dec 4, 2007	8.40	8.40	8.03	8.14
1662	NYSE	CF	Mon, Dec 3, 2007	8.41	8.63	8.36	8.55
1661	NYSE	CF	Fri, Nov 30, 2007	8.39	8.40	8.29	8.39
1660	NYSE	CF	Thu, Nov 29, 2007	8.18	8.29	8.16	8.26
1659	NYSE	CF	Wed, Nov 28, 2007	8.11	8.32	8.08	8.18
1658	NYSE	CF	Tue, Nov 27, 2007	8.25	8.26	8.07	8.11
1657	NYSE	CF	Mon, Nov 26, 2007	8.21	8.39	8.16	8.17
1656	NYSE	CF	Fri, Nov 23, 2007	8.22	8.24	8.14	8.23
1655	NYSE	CF	Wed, Nov 21, 2007	8.24	8.26	8.07	8.14
1654	NYSE	CF	Tue, Nov 20, 2007	8.20	8.41	8.05	8.28
1653	NYSE	CF	Mon, Nov 19, 2007	8.20	8.26	8.11	8.20
1652	NYSE	CF	Fri, Nov 16, 2007	8.10	8.24	8.05	8.23
1651	NYSE	CF	Thu, Nov 15, 2007	8.03	8.22	7.95	8.12
1650	NYSE	CF	Wed, Nov 14, 2007	7.86	8.10	7.85	8.06
1649	NYSE	CF	Tue, Nov 13, 2007	7.51	7.94	7.48	7.85
1648	NYSE	CF	Mon, Nov 12, 2007	7.39	7.52	7.22	7.39
1647	NYSE	CF	Fri, Nov 9, 2007	7.79	7.79	7.28	7.37
1646	NYSE	CF	Thu, Nov 8, 2007	7.77	7.82	7.58	7.80
1645	NYSE	CF	Wed, Nov 7, 2007	8.03	8.03	7.74	7.75
1644	NYSE	CF	Tue, Nov 6, 2007	8.15	8.15	7.89	8.06
1643	NYSE	CF	Mon, Nov 5, 2007	7.95	8.19	7.93	8.07
1642	NYSE	CF	Fri, Nov 2, 2007	8.04	8.15	7.98	8.11
1641	NYSE	CF	Thu, Nov 1, 2007	8.18	8.25	7.91	7.99
1640	NYSE	CF	Wed, Oct 31, 2007	7.90	8.24	7.80	8.21
1639	NYSE	CF	Tue, Oct 30, 2007	8.18	8.40	7.99	8.26
1638	NYSE	CF	Mon, Oct 29, 2007	8.31	8.34	8.21	8.21
1637	NYSE	CF	Fri, Oct 26, 2007	8.22	8.35	8.19	8.24
1636	NYSE	CF	Thu, Oct 25, 2007	8.09	8.20	8.04	8.20
1635	NYSE	CF	Wed, Oct 24, 2007	7.97	8.09	7.80	8.09
1634	NYSE	CF	Tue, Oct 23, 2007	7.99	8.03	7.88	8.02
1633	NYSE	CF	Mon, Oct 22, 2007	7.60	7.88	7.60	7.86
1632	NYSE	CF	Fri, Oct 19, 2007	7.69	7.82	7.61	7.67
1631	NYSE	CF	Thu, Oct 18, 2007	7.73	7.83	7.71	7.72
1630	NYSE	CF	Wed, Oct 17, 2007	7.69	7.81	7.60	7.81
1629	NYSE	CF	Tue, Oct 16, 2007	7.65	7.68	7.58	7.61
1628	NYSE	CF	Mon, Oct 15, 2007	7.80	7.80	7.61	7.68
1627	NYSE	CF	Fri, Oct 12, 2007	7.77	7.83	7.73	7.80
1626	NYSE	CF	Thu, Oct 11, 2007	7.84	7.92	7.66	7.78
1625	NYSE	CF	Wed, Oct 10, 2007	7.79	7.85	7.75	7.81
1624	NYSE	CF	Tue, Oct 9, 2007	7.76	7.87	7.76	7.80
1623	NYSE	CF	Mon, Oct 8, 2007	7.78	7.81	7.54	7.74
1622	NYSE	CF	Fri, Oct 5, 2007	8.04	8.08	7.71	7.78
1621	NYSE	CF	Thu, Oct 4, 2007	7.81	7.99	7.80	7.95
1620	NYSE	CF	Wed, Oct 3, 2007	7.99	7.99	7.80	7.81
1619	NYSE	CF	Tue, Oct 2, 2007	8.09	8.10	7.95	7.99
1618	NYSE	CF	Mon, Oct 1, 2007	8.17	8.29	8.13	8.16
1617	NYSE	CF	Fri, Sep 28, 2007	8.22	8.34	8.07	8.13
1616	NYSE	CF	Thu, Sep 27, 2007	7.96	8.21	7.92	8.18
1615	NYSE	CF	Wed, Sep 26, 2007	7.80	7.91	7.75	7.89
1614	NYSE	CF	Tue, Sep 25, 2007	7.76	7.87	7.72	7.79
1613	NYSE	CF	Mon, Sep 24, 2007	7.78	7.98	7.78	7.83
1612	NYSE	CF	Fri, Sep 21, 2007	7.73	7.85	7.72	7.80
1611	NYSE	CF	Thu, Sep 20, 2007	7.71	7.79	7.65	7.71
1610	NYSE	CF	Wed, Sep 19, 2007	7.82	7.90	7.68	7.71
1609	NYSE	CF	Tue, Sep 18, 2007	7.59	7.83	7.56	7.83
1608	NYSE	CF	Mon, Sep 17, 2007	7.54	7.69	7.51	7.55
1607	NYSE	CF	Fri, Sep 14, 2007	7.46	7.57	7.42	7.57
1606	NYSE	CF	Thu, Sep 13, 2007	7.43	7.51	7.40	7.50
1605	NYSE	CF	Wed, Sep 12, 2007	7.39	7.45	7.36	7.37
1604	NYSE	CF	Tue, Sep 11, 2007	7.13	7.42	7.11	7.40
1603	NYSE	CF	Mon, Sep 10, 2007	7.14	7.19	7.01	7.12
1602	NYSE	CF	Fri, Sep 7, 2007	7.21	7.23	7.03	7.15
1601	NYSE	CF	Thu, Sep 6, 2007	7.24	7.35	7.23	7.26
1600	NYSE	CF	Wed, Sep 5, 2007	7.32	7.32	7.20	7.25
1599	NYSE	CF	Tue, Sep 4, 2007	7.39	7.42	7.27	7.37
1598	NYSE	CF	Fri, Aug 31, 2007	7.33	7.41	7.24	7.35
1597	NYSE	CF	Thu, Aug 30, 2007	7.28	7.37	7.19	7.21
1596	NYSE	CF	Wed, Aug 29, 2007	7.22	7.35	7.16	7.31
1595	NYSE	CF	Tue, Aug 28, 2007	7.38	7.38	7.18	7.18
1594	NYSE	CF	Mon, Aug 27, 2007	7.40	7.45	7.35	7.41
1593	NYSE	CF	Fri, Aug 24, 2007	7.35	7.47	7.33	7.44
1592	NYSE	CF	Thu, Aug 23, 2007	7.45	7.52	7.28	7.30
1591	NYSE	CF	Wed, Aug 22, 2007	7.25	7.47	7.22	7.44
1590	NYSE	CF	Tue, Aug 21, 2007	7.21	7.25	7.15	7.22
1589	NYSE	CF	Mon, Aug 20, 2007	7.29	7.32	7.17	7.27
1588	NYSE	CF	Fri, Aug 17, 2007	7.20	7.32	7.10	7.29
1587	NYSE	CF	Thu, Aug 16, 2007	7.00	7.12	6.68	7.02
1586	NYSE	CF	Wed, Aug 15, 2007	7.34	7.39	7.07	7.11
1585	NYSE	CF	Tue, Aug 14, 2007	7.63	7.67	7.35	7.36
1584	NYSE	CF	Mon, Aug 13, 2007	7.42	7.90	7.42	7.62
1583	NYSE	CF	Fri, Aug 10, 2007	7.42	7.85	7.42	7.60
1582	NYSE	CF	Thu, Aug 9, 2007	7.79	7.93	7.64	7.80
1581	NYSE	CF	Wed, Aug 8, 2007	7.67	8.13	7.31	7.86
1580	NYSE	CF	Tue, Aug 7, 2007	7.38	7.54	7.29	7.49
1579	NYSE	CF	Mon, Aug 6, 2007	7.43	7.43	7.14	7.38
1578	NYSE	CF	Fri, Aug 3, 2007	7.47	7.70	7.33	7.35
1577	NYSE	CF	Thu, Aug 2, 2007	7.20	7.56	7.18	7.51
1576	NYSE	CF	Wed, Aug 1, 2007	7.23	7.24	6.88	7.14
1575	NYSE	CF	Tue, Jul 31, 2007	7.40	7.48	7.18	7.25
1574	NYSE	CF	Mon, Jul 30, 2007	7.24	7.33	7.11	7.33
1573	NYSE	CF	Fri, Jul 27, 2007	7.20	7.32	7.10	7.10
1572	NYSE	CF	Thu, Jul 26, 2007	7.20	7.37	7.08	7.21
1571	NYSE	CF	Wed, Jul 25, 2007	7.62	7.68	7.40	7.41
1570	NYSE	CF	Tue, Jul 24, 2007	7.56	7.69	7.50	7.57
1569	NYSE	CF	Mon, Jul 23, 2007	7.68	7.70	7.54	7.59
1568	NYSE	CF	Fri, Jul 20, 2007	7.68	7.76	7.60	7.64
1567	NYSE	CF	Thu, Jul 19, 2007	7.64	7.74	7.62	7.71
1566	NYSE	CF	Wed, Jul 18, 2007	7.60	7.63	7.53	7.62
1565	NYSE	CF	Tue, Jul 17, 2007	7.64	7.72	7.60	7.65
1564	NYSE	CF	Mon, Jul 16, 2007	7.60	7.67	7.53	7.61
1563	NYSE	CF	Fri, Jul 13, 2007	7.64	7.64	7.56	7.60
1562	NYSE	CF	Thu, Jul 12, 2007	7.54	7.62	7.49	7.60
1561	NYSE	CF	Wed, Jul 11, 2007	7.37	7.50	7.34	7.48
1560	NYSE	CF	Tue, Jul 10, 2007	7.37	7.44	7.36	7.37
1559	NYSE	CF	Mon, Jul 9, 2007	7.45	7.50	7.39	7.44
1558	NYSE	CF	Fri, Jul 6, 2007	7.33	7.49	7.33	7.47
1557	NYSE	CF	Thu, Jul 5, 2007	7.38	7.41	7.34	7.37
1556	NYSE	CF	Tue, Jul 3, 2007	7.40	7.47	7.37	7.40
1555	NYSE	CF	Mon, Jul 2, 2007	7.26	7.40	7.26	7.38
1554	NYSE	CF	Fri, Jun 29, 2007	7.23	7.30	7.12	7.25
1553	NYSE	CF	Thu, Jun 28, 2007	6.97	7.23	6.95	7.17
1552	NYSE	CF	Wed, Jun 27, 2007	6.79	7.00	6.75	7.00
1551	NYSE	CF	Tue, Jun 26, 2007	6.89	6.89	6.79	6.82
1550	NYSE	CF	Mon, Jun 25, 2007	6.96	6.97	6.87	6.89
1549	NYSE	CF	Fri, Jun 22, 2007	6.97	7.03	6.91	6.99
1548	NYSE	CF	Thu, Jun 21, 2007	7.02	7.03	6.96	6.99
1547	NYSE	CF	Wed, Jun 20, 2007	7.16	7.24	7.06	7.06
1546	NYSE	CF	Tue, Jun 19, 2007	7.24	7.27	7.16	7.19
1545	NYSE	CF	Mon, Jun 18, 2007	7.20	7.36	7.20	7.27
1544	NYSE	CF	Fri, Jun 15, 2007	7.04	7.12	7.02	7.07
1543	NYSE	CF	Thu, Jun 14, 2007	7.00	7.10	6.98	7.03
1542	NYSE	CF	Wed, Jun 13, 2007	7.05	7.09	7.00	7.02
1541	NYSE	CF	Tue, Jun 12, 2007	7.09	7.10	7.04	7.05
1540	NYSE	CF	Mon, Jun 11, 2007	7.13	7.16	7.07	7.10
1539	NYSE	CF	Fri, Jun 8, 2007	7.10	7.16	7.04	7.13
1538	NYSE	CF	Thu, Jun 7, 2007	7.32	7.34	7.14	7.17
1537	NYSE	CF	Wed, Jun 6, 2007	7.45	7.45	7.32	7.35
1536	NYSE	CF	Tue, Jun 5, 2007	7.42	7.54	7.42	7.49
1535	NYSE	CF	Mon, Jun 4, 2007	7.46	7.49	7.45	7.47
1534	NYSE	CF	Fri, Jun 1, 2007	7.40	7.46	7.37	7.46
1533	NYSE	CF	Thu, May 31, 2007	7.30	7.40	7.27	7.36
1532	NYSE	CF	Wed, May 30, 2007	7.10	7.29	7.09	7.28
1531	NYSE	CF	Tue, May 29, 2007	7.08	7.17	7.06	7.16
1530	NYSE	CF	Fri, May 25, 2007	7.10	7.14	7.06	7.09
1529	NYSE	CF	Thu, May 24, 2007	7.17	7.22	7.01	7.06
1528	NYSE	CF	Wed, May 23, 2007	7.20	7.25	7.19	7.22
1527	NYSE	CF	Tue, May 22, 2007	7.23	7.25	7.15	7.17
1526	NYSE	CF	Mon, May 21, 2007	7.16	7.27	7.15	7.26
1525	NYSE	CF	Fri, May 18, 2007	7.13	7.18	7.09	7.13
1524	NYSE	CF	Thu, May 17, 2007	7.17	7.18	7.12	7.12
1523	NYSE	CF	Wed, May 16, 2007	7.15	7.20	7.09	7.19
1522	NYSE	CF	Tue, May 15, 2007	7.10	7.20	7.06	7.10
1521	NYSE	CF	Mon, May 14, 2007	6.99	7.16	6.97	7.11
1520	NYSE	CF	Fri, May 11, 2007	6.89	7.01	6.86	6.99
1519	NYSE	CF	Thu, May 10, 2007	6.93	6.98	6.85	6.90
1518	NYSE	CF	Wed, May 9, 2007	6.80	7.02	6.78	7.00
1517	NYSE	CF	Tue, May 8, 2007	6.80	6.85	6.70	6.83
1516	NYSE	CF	Mon, May 7, 2007	6.85	6.88	6.80	6.81
1515	NYSE	CF	Fri, May 4, 2007	6.83	6.89	6.73	6.86
1514	NYSE	CF	Thu, May 3, 2007	7.05	7.05	6.74	6.83
1513	NYSE	CF	Wed, May 2, 2007	6.90	7.14	6.89	7.04
1512	NYSE	CF	Tue, May 1, 2007	6.88	6.93	6.83	6.93
1511	NYSE	CF	Mon, Apr 30, 2007	6.98	6.99	6.84	6.87
1510	NYSE	CF	Fri, Apr 27, 2007	6.98	7.01	6.90	7.00
1509	NYSE	CF	Thu, Apr 26, 2007	7.02	7.06	6.95	7.02
1508	NYSE	CF	Wed, Apr 25, 2007	6.95	7.07	6.95	7.03
1507	NYSE	CF	Tue, Apr 24, 2007	7.00	7.00	6.92	6.94
1506	NYSE	CF	Mon, Apr 23, 2007	7.00	7.00	6.93	6.96
1505	NYSE	CF	Fri, Apr 20, 2007	6.97	7.02	6.79	6.99
1504	NYSE	CF	Thu, Apr 19, 2007	7.00	7.00	6.88	6.96
1503	NYSE	CF	Wed, Apr 18, 2007	6.93	6.98	6.88	6.96
1502	NYSE	CF	Tue, Apr 17, 2007	7.00	7.00	6.80	6.93
1501	NYSE	CF	Mon, Apr 16, 2007	6.87	6.98	6.84	6.90
1500	NYSE	CF	Fri, Apr 13, 2007	6.74	6.89	6.70	6.83
1499	NYSE	CF	Thu, Apr 12, 2007	6.60	6.76	6.57	6.74
1498	NYSE	CF	Wed, Apr 11, 2007	6.61	6.61	6.50	6.60
1497	NYSE	CF	Tue, Apr 10, 2007	6.57	6.66	6.56	6.61
1496	NYSE	CF	Mon, Apr 9, 2007	6.46	6.57	6.43	6.56
1495	NYSE	CF	Thu, Apr 5, 2007	6.46	6.48	6.40	6.45
1494	NYSE	CF	Wed, Apr 4, 2007	6.51	6.53	6.40	6.46
1493	NYSE	CF	Tue, Apr 3, 2007	6.48	6.54	6.46	6.50
1492	NYSE	CF	Mon, Apr 2, 2007	6.42	6.49	6.41	6.46
1491	NYSE	CF	Fri, Mar 30, 2007	6.43	6.49	6.37	6.43
1490	NYSE	CF	Thu, Mar 29, 2007	6.50	6.53	6.40	6.45
1489	NYSE	CF	Wed, Mar 28, 2007	6.51	6.53	6.47	6.49
1488	NYSE	CF	Tue, Mar 27, 2007	6.62	6.62	6.52	6.56
1487	NYSE	CF	Mon, Mar 26, 2007	6.65	6.67	6.57	6.63
1486	NYSE	CF	Fri, Mar 23, 2007	6.71	6.75	6.68	6.69
1485	NYSE	CF	Thu, Mar 22, 2007	6.92	6.92	6.67	6.69
1484	NYSE	CF	Wed, Mar 21, 2007	6.65	6.77	6.60	6.74
1483	NYSE	CF	Tue, Mar 20, 2007	6.63	6.66	6.56	6.62
1482	NYSE	CF	Mon, Mar 19, 2007	6.63	6.67	6.61	6.66
1481	NYSE	CF	Fri, Mar 16, 2007	6.54	6.64	6.51	6.60
1480	NYSE	CF	Thu, Mar 15, 2007	6.48	6.55	6.45	6.55
1479	NYSE	CF	Wed, Mar 14, 2007	6.48	6.51	6.34	6.48
1478	NYSE	CF	Tue, Mar 13, 2007	6.62	6.67	6.48	6.51
1477	NYSE	CF	Mon, Mar 12, 2007	6.45	6.69	6.44	6.67
1476	NYSE	CF	Fri, Mar 9, 2007	6.51	6.52	6.46	6.49
1475	NYSE	CF	Thu, Mar 8, 2007	6.34	6.46	6.32	6.44
1474	NYSE	CF	Wed, Mar 7, 2007	6.24	6.34	6.22	6.32
1473	NYSE	CF	Tue, Mar 6, 2007	6.18	6.31	6.14	6.28
1472	NYSE	CF	Mon, Mar 5, 2007	6.22	6.28	6.08	6.13
1471	NYSE	CF	Fri, Mar 2, 2007	6.42	6.45	6.22	6.30
1470	NYSE	CF	Thu, Mar 1, 2007	6.44	6.52	6.34	6.42
1469	NYSE	CF	Wed, Feb 28, 2007	6.63	6.68	6.46	6.54
1468	NYSE	CF	Tue, Feb 27, 2007	6.88	6.95	6.63	6.66
1467	NYSE	CF	Mon, Feb 26, 2007	6.93	7.00	6.86	6.98
1466	NYSE	CF	Fri, Feb 23, 2007	6.86	6.95	6.81	6.89
1465	NYSE	CF	Thu, Feb 22, 2007	6.93	7.00	6.88	6.90
1464	NYSE	CF	Wed, Feb 21, 2007	6.97	6.98	6.88	6.91
1463	NYSE	CF	Tue, Feb 20, 2007	6.98	7.03	6.93	6.97
1462	NYSE	CF	Fri, Feb 16, 2007	7.04	7.09	6.95	6.98
1461	NYSE	CF	Thu, Feb 15, 2007	7.07	7.11	7.03	7.08
1460	NYSE	CF	Wed, Feb 14, 2007	6.95	7.09	6.94	7.05
1459	NYSE	CF	Tue, Feb 13, 2007	6.86	6.93	6.82	6.84
1458	NYSE	CF	Mon, Feb 12, 2007	6.95	6.95	6.79	6.82
1457	NYSE	CF	Fri, Feb 9, 2007	7.03	7.16	6.89	6.97
1456	NYSE	CF	Thu, Feb 8, 2007	6.94	7.04	6.94	7.03
1455	NYSE	CF	Wed, Feb 7, 2007	6.90	7.07	6.89	7.00
1454	NYSE	CF	Tue, Feb 6, 2007	6.91	6.93	6.86	6.90
1453	NYSE	CF	Mon, Feb 5, 2007	7.00	7.00	6.90	6.95
1452	NYSE	CF	Fri, Feb 2, 2007	6.98	7.03	6.96	7.03
1451	NYSE	CF	Thu, Feb 1, 2007	7.04	7.04	6.90	6.97
1450	NYSE	CF	Wed, Jan 31, 2007	6.99	7.03	6.90	7.03
1449	NYSE	CF	Tue, Jan 30, 2007	7.00	7.05	6.99	7.02
1448	NYSE	CF	Mon, Jan 29, 2007	7.06	7.17	6.96	6.98
1447	NYSE	CF	Fri, Jan 26, 2007	6.98	7.13	6.98	7.08
1446	NYSE	CF	Thu, Jan 25, 2007	7.05	7.10	6.97	6.98
1445	NYSE	CF	Wed, Jan 24, 2007	7.05	7.09	6.99	7.05
1444	NYSE	CF	Tue, Jan 23, 2007	7.19	7.19	7.04	7.04
1443	NYSE	CF	Mon, Jan 22, 2007	7.24	7.29	7.13	7.19
1442	NYSE	CF	Fri, Jan 19, 2007	6.92	7.46	6.92	7.24
1441	NYSE	CF	Thu, Jan 18, 2007	6.83	6.95	6.83	6.89
1440	NYSE	CF	Wed, Jan 17, 2007	6.87	6.91	6.79	6.83
1439	NYSE	CF	Tue, Jan 16, 2007	6.89	6.93	6.79	6.83
1438	NYSE	CF	Fri, Jan 12, 2007	6.70	6.89	6.70	6.88
1437	NYSE	CF	Thu, Jan 11, 2007	6.70	6.81	6.68	6.78
1436	NYSE	CF	Wed, Jan 10, 2007	6.55	6.70	6.53	6.69
1435	NYSE	CF	Tue, Jan 9, 2007	6.48	6.73	6.43	6.55
1434	NYSE	CF	Mon, Jan 8, 2007	6.42	6.53	6.37	6.48
1433	NYSE	CF	Fri, Jan 5, 2007	6.42	6.50	6.35	6.42
1432	NYSE	CF	Thu, Jan 4, 2007	6.34	6.46	6.34	6.41
1431	NYSE	CF	Wed, Jan 3, 2007	6.50	6.57	6.23	6.31
1430	NYSE	CF	Fri, Dec 29, 2006	6.45	6.51	6.42	6.46
1429	NYSE	CF	Thu, Dec 28, 2006	6.44	6.50	6.43	6.45
1428	NYSE	CF	Wed, Dec 27, 2006	6.38	6.45	6.37	6.44
1427	NYSE	CF	Tue, Dec 26, 2006	6.44	6.45	6.38	6.39
1426	NYSE	CF	Fri, Dec 22, 2006	6.62	6.63	6.42	6.44
1425	NYSE	CF	Thu, Dec 21, 2006	6.63	6.67	6.57	6.62
1424	NYSE	CF	Wed, Dec 20, 2006	6.66	6.73	6.61	6.63
1423	NYSE	CF	Tue, Dec 19, 2006	6.66	6.69	6.57	6.64
1422	NYSE	CF	Mon, Dec 18, 2006	6.76	6.80	6.64	6.66
1421	NYSE	CF	Fri, Dec 15, 2006	6.74	6.78	6.70	6.76
1420	NYSE	CF	Thu, Dec 14, 2006	6.65	6.73	6.65	6.72
1419	NYSE	CF	Wed, Dec 13, 2006	6.76	6.76	6.62	6.66
1418	NYSE	CF	Tue, Dec 12, 2006	6.84	6.88	6.73	6.73
1417	NYSE	CF	Mon, Dec 11, 2006	6.84	6.92	6.80	6.86
1416	NYSE	CF	Fri, Dec 8, 2006	6.90	6.92	6.81	6.85
1415	NYSE	CF	Thu, Dec 7, 2006	6.92	6.98	6.86	6.89
1414	NYSE	CF	Wed, Dec 6, 2006	6.82	6.98	6.82	6.93
1413	NYSE	CF	Tue, Dec 5, 2006	6.83	6.86	6.73	6.76
1412	NYSE	CF	Mon, Dec 4, 2006	6.81	6.85	6.79	6.82
1411	NYSE	CF	Fri, Dec 1, 2006	6.91	6.97	6.82	6.84
1410	NYSE	CF	Thu, Nov 30, 2006	7.00	7.06	6.89	6.89
1409	NYSE	CF	Wed, Nov 29, 2006	6.89	7.02	6.88	6.96
1408	NYSE	CF	Tue, Nov 28, 2006	6.96	6.96	6.85	6.88
1407	NYSE	CF	Mon, Nov 27, 2006	7.00	7.00	6.94	6.96
1406	NYSE	CF	Fri, Nov 24, 2006	6.93	7.00	6.92	6.99
1405	NYSE	CF	Wed, Nov 22, 2006	6.95	6.99	6.95	6.99
1404	NYSE	CF	Tue, Nov 21, 2006	6.89	6.97	6.89	6.97
1403	NYSE	CF	Mon, Nov 20, 2006	6.87	6.93	6.86	6.91
1402	NYSE	CF	Fri, Nov 17, 2006	6.95	6.98	6.87	6.91
1401	NYSE	CF	Thu, Nov 16, 2006	6.71	6.88	6.71	6.84
1400	NYSE	CF	Wed, Nov 15, 2006	6.64	6.68	6.61	6.67
1399	NYSE	CF	Tue, Nov 14, 2006	6.59	6.62	6.57	6.61
1398	NYSE	CF	Mon, Nov 13, 2006	6.54	6.59	6.53	6.55
1397	NYSE	CF	Fri, Nov 10, 2006	6.58	6.58	6.48	6.56
1396	NYSE	CF	Thu, Nov 9, 2006	6.66	6.69	6.56	6.61
1395	NYSE	CF	Wed, Nov 8, 2006	6.46	6.74	6.46	6.62
1394	NYSE	CF	Tue, Nov 7, 2006	6.71	6.81	6.70	6.74
1393	NYSE	CF	Mon, Nov 6, 2006	6.71	6.79	6.66	6.72
1392	NYSE	CF	Fri, Nov 3, 2006	6.76	6.76	6.64	6.69
1391	NYSE	CF	Thu, Nov 2, 2006	6.64	6.71	6.60	6.71
1390	NYSE	CF	Wed, Nov 1, 2006	6.75	6.77	6.61	6.64
1389	NYSE	CF	Tue, Oct 31, 2006	6.76	6.76	6.67	6.73
1388	NYSE	CF	Mon, Oct 30, 2006	6.86	6.86	6.71	6.76
1387	NYSE	CF	Fri, Oct 27, 2006	6.89	6.91	6.80	6.80
1386	NYSE	CF	Thu, Oct 26, 2006	6.70	7.00	6.70	6.92
1385	NYSE	CF	Wed, Oct 25, 2006	6.56	6.63	6.56	6.60
1384	NYSE	CF	Tue, Oct 24, 2006	6.63	6.64	6.54	6.58
1383	NYSE	CF	Mon, Oct 23, 2006	6.63	6.68	6.62	6.64
1382	NYSE	CF	Fri, Oct 20, 2006	6.73	6.73	6.62	6.63
1381	NYSE	CF	Thu, Oct 19, 2006	6.65	6.72	6.65	6.67
1380	NYSE	CF	Wed, Oct 18, 2006	6.77	6.79	6.66	6.66
1379	NYSE	CF	Tue, Oct 17, 2006	6.84	6.84	6.73	6.77
1378	NYSE	CF	Mon, Oct 16, 2006	6.87	6.91	6.82	6.84
1377	NYSE	CF	Fri, Oct 13, 2006	6.91	6.94	6.86	6.87
1376	NYSE	CF	Thu, Oct 12, 2006	6.91	6.98	6.89	6.90
1375	NYSE	CF	Wed, Oct 11, 2006	6.73	6.88	6.70	6.87
1374	NYSE	CF	Tue, Oct 10, 2006	6.75	6.77	6.64	6.73
1373	NYSE	CF	Mon, Oct 9, 2006	6.69	6.78	6.67	6.75
1372	NYSE	CF	Fri, Oct 6, 2006	6.81	6.89	6.57	6.62
1371	NYSE	CF	Thu, Oct 5, 2006	6.93	6.98	6.86	6.95
1370	NYSE	CF	Wed, Oct 4, 2006	6.92	6.99	6.89	6.96
1369	NYSE	CF	Tue, Oct 3, 2006	6.92	6.97	6.89	6.92
1368	NYSE	CF	Mon, Oct 2, 2006	7.02	7.02	6.80	6.92
1367	NYSE	CF	Fri, Sep 29, 2006	7.00	7.10	6.95	7.05
1366	NYSE	CF	Thu, Sep 28, 2006	6.94	7.02	6.90	7.00
1365	NYSE	CF	Wed, Sep 27, 2006	6.99	7.01	6.91	6.97
1364	NYSE	CF	Tue, Sep 26, 2006	7.00	7.03	6.89	7.02
1363	NYSE	CF	Mon, Sep 25, 2006	6.91	7.09	6.83	6.99
1362	NYSE	CF	Fri, Sep 22, 2006	6.93	6.95	6.85	6.88
1361	NYSE	CF	Thu, Sep 21, 2006	6.94	7.03	6.86	6.93
1360	NYSE	CF	Wed, Sep 20, 2006	6.93	7.05	6.93	6.94
1359	NYSE	CF	Tue, Sep 19, 2006	7.07	7.08	6.86	6.94
1358	NYSE	CF	Mon, Sep 18, 2006	7.09	7.10	6.98	7.05
1357	NYSE	CF	Fri, Sep 15, 2006	7.09	7.12	7.03	7.07
1356	NYSE	CF	Thu, Sep 14, 2006	7.09	7.13	7.03	7.09
1355	NYSE	CF	Wed, Sep 13, 2006	7.03	7.12	7.02	7.09
1354	NYSE	CF	Tue, Sep 12, 2006	6.94	7.05	6.94	7.04
1353	NYSE	CF	Mon, Sep 11, 2006	6.80	6.96	6.76	6.92
1352	NYSE	CF	Fri, Sep 8, 2006	6.82	6.90	6.79	6.81
1351	NYSE	CF	Thu, Sep 7, 2006	6.80	6.85	6.72	6.82
1350	NYSE	CF	Wed, Sep 6, 2006	6.98	7.00	6.77	6.80
1349	NYSE	CF	Tue, Sep 5, 2006	6.87	7.00	6.80	6.98
1348	NYSE	CF	Fri, Sep 1, 2006	6.97	6.97	6.85	6.87
1347	NYSE	CF	Thu, Aug 31, 2006	6.93	6.93	6.82	6.87
1346	NYSE	CF	Wed, Aug 30, 2006	6.80	6.94	6.77	6.92
1345	NYSE	CF	Tue, Aug 29, 2006	6.79	6.80	6.68	6.80
1344	NYSE	CF	Mon, Aug 28, 2006	6.67	6.78	6.67	6.78
1343	NYSE	CF	Fri, Aug 25, 2006	6.63	6.75	6.63	6.67
1342	NYSE	CF	Thu, Aug 24, 2006	6.68	6.73	6.55	6.66
1341	NYSE	CF	Wed, Aug 23, 2006	6.72	6.74	6.61	6.67
1340	NYSE	CF	Tue, Aug 22, 2006	6.67	6.76	6.64	6.72
1339	NYSE	CF	Mon, Aug 21, 2006	6.78	6.78	6.67	6.70
1338	NYSE	CF	Fri, Aug 18, 2006	6.71	6.83	6.68	6.80
1337	NYSE	CF	Thu, Aug 17, 2006	6.76	6.81	6.69	6.73
1336	NYSE	CF	Wed, Aug 16, 2006	6.77	6.82	6.74	6.79
1335	NYSE	CF	Tue, Aug 15, 2006	6.55	6.75	6.55	6.73
1334	NYSE	CF	Mon, Aug 14, 2006	6.61	6.63	6.45	6.51
1333	NYSE	CF	Fri, Aug 11, 2006	6.64	6.65	6.50	6.60
1332	NYSE	CF	Thu, Aug 10, 2006	6.67	6.68	6.45	6.64
1331	NYSE	CF	Wed, Aug 9, 2006	6.84	6.91	6.72	6.72
1330	NYSE	CF	Tue, Aug 8, 2006	6.72	6.85	6.66	6.83
1329	NYSE	CF	Mon, Aug 7, 2006	6.81	6.83	6.67	6.72
1328	NYSE	CF	Fri, Aug 4, 2006	7.00	7.08	6.70	6.81
1327	NYSE	CF	Thu, Aug 3, 2006	7.06	7.17	6.92	7.08
1326	NYSE	CF	Wed, Aug 2, 2006	7.04	7.12	6.96	7.06
1325	NYSE	CF	Tue, Aug 1, 2006	7.05	7.08	6.91	7.05
1324	NYSE	CF	Mon, Jul 31, 2006	6.96	7.05	6.82	7.05
1323	NYSE	CF	Fri, Jul 28, 2006	6.78	6.96	6.69	6.92
1322	NYSE	CF	Thu, Jul 27, 2006	6.72	6.83	6.71	6.77
1321	NYSE	CF	Wed, Jul 26, 2006	6.63	6.77	6.56	6.71
1320	NYSE	CF	Tue, Jul 25, 2006	6.66	6.75	6.59	6.65
1319	NYSE	CF	Mon, Jul 24, 2006	6.65	6.76	6.65	6.76
1318	NYSE	CF	Fri, Jul 21, 2006	6.66	6.67	6.54	6.65
1317	NYSE	CF	Thu, Jul 20, 2006	6.80	6.80	6.61	6.65
1316	NYSE	CF	Wed, Jul 19, 2006	6.66	6.75	6.63	6.69
1315	NYSE	CF	Tue, Jul 18, 2006	6.68	6.75	6.50	6.65
1314	NYSE	CF	Mon, Jul 17, 2006	6.67	6.76	6.62	6.65
1313	NYSE	CF	Fri, Jul 14, 2006	6.80	6.83	6.53	6.70
1312	NYSE	CF	Thu, Jul 13, 2006	6.91	6.97	6.76	6.87
1311	NYSE	CF	Wed, Jul 12, 2006	6.87	7.02	6.83	6.93
1310	NYSE	CF	Tue, Jul 11, 2006	6.93	6.93	6.76	6.86
1309	NYSE	CF	Mon, Jul 10, 2006	6.97	7.03	6.93	6.95
1308	NYSE	CF	Fri, Jul 7, 2006	6.99	7.02	6.93	6.97
1307	NYSE	CF	Thu, Jul 6, 2006	6.93	7.10	6.93	7.01
1306	NYSE	CF	Wed, Jul 5, 2006	6.97	7.00	6.89	6.91
1305	NYSE	CF	Mon, Jul 3, 2006	6.96	7.06	6.96	7.01
1304	NYSE	CF	Fri, Jun 30, 2006	6.83	6.92	6.71	6.91
1303	NYSE	CF	Thu, Jun 29, 2006	6.68	6.86	6.68	6.83
1302	NYSE	CF	Wed, Jun 28, 2006	6.63	6.69	6.58	6.66
1301	NYSE	CF	Tue, Jun 27, 2006	6.64	6.67	6.56	6.61
1300	NYSE	CF	Mon, Jun 26, 2006	6.68	6.73	6.58	6.64
1299	NYSE	CF	Fri, Jun 23, 2006	6.63	6.73	6.63	6.69
1298	NYSE	CF	Thu, Jun 22, 2006	6.64	6.69	6.58	6.63
1297	NYSE	CF	Wed, Jun 21, 2006	6.38	6.69	6.35	6.62
1296	NYSE	CF	Tue, Jun 20, 2006	6.40	6.49	6.28	6.38
1295	NYSE	CF	Mon, Jun 19, 2006	6.49	6.53	6.32	6.40
1294	NYSE	CF	Fri, Jun 16, 2006	6.46	6.55	6.39	6.49
1293	NYSE	CF	Thu, Jun 15, 2006	6.18	6.53	6.17	6.48
1292	NYSE	CF	Wed, Jun 14, 2006	5.87	6.18	5.87	6.11
1291	NYSE	CF	Tue, Jun 13, 2006	6.01	6.06	5.86	5.90
1290	NYSE	CF	Mon, Jun 12, 2006	6.35	6.35	6.02	6.02
1289	NYSE	CF	Fri, Jun 9, 2006	6.32	6.45	6.32	6.35
1288	NYSE	CF	Thu, Jun 8, 2006	6.46	6.50	6.23	6.32
1287	NYSE	CF	Wed, Jun 7, 2006	6.53	6.69	6.50	6.60
1286	NYSE	CF	Tue, Jun 6, 2006	6.57	6.63	6.52	6.58
1285	NYSE	CF	Mon, Jun 5, 2006	6.72	6.76	6.59	6.60
1284	NYSE	CF	Fri, Jun 2, 2006	6.67	6.78	6.65	6.73
1283	NYSE	CF	Thu, Jun 1, 2006	6.31	6.61	6.31	6.59
1282	NYSE	CF	Wed, May 31, 2006	6.36	6.44	6.30	6.35
1281	NYSE	CF	Tue, May 30, 2006	6.44	6.51	6.31	6.36
1280	NYSE	CF	Fri, May 26, 2006	6.46	6.53	6.40	6.46
1279	NYSE	CF	Thu, May 25, 2006	6.34	6.45	6.34	6.43
1278	NYSE	CF	Wed, May 24, 2006	6.33	6.36	6.21	6.31
1277	NYSE	CF	Tue, May 23, 2006	6.36	6.55	6.34	6.36
1276	NYSE	CF	Mon, May 22, 2006	6.38	6.38	6.24	6.36
1275	NYSE	CF	Fri, May 19, 2006	6.51	6.51	6.27	6.36
1274	NYSE	CF	Thu, May 18, 2006	6.59	6.65	6.52	6.53
1273	NYSE	CF	Wed, May 17, 2006	6.76	6.76	6.48	6.59
1272	NYSE	CF	Tue, May 16, 2006	6.64	6.78	6.59	6.76
1271	NYSE	CF	Mon, May 15, 2006	6.69	6.78	6.60	6.64
1270	NYSE	CF	Fri, May 12, 2006	6.76	6.81	6.64	6.69
1269	NYSE	CF	Thu, May 11, 2006	6.90	6.96	6.82	6.88
1268	NYSE	CF	Wed, May 10, 2006	6.90	6.97	6.88	6.91
1267	NYSE	CF	Tue, May 9, 2006	6.93	6.99	6.88	6.91
1266	NYSE	CF	Mon, May 8, 2006	6.82	6.95	6.82	6.92
1265	NYSE	CF	Fri, May 5, 2006	6.88	6.95	6.83	6.86
1264	NYSE	CF	Thu, May 4, 2006	6.80	6.90	6.80	6.88
1263	NYSE	CF	Wed, May 3, 2006	6.80	6.86	6.72	6.80
1262	NYSE	CF	Tue, May 2, 2006	6.84	6.90	6.75	6.81
1261	NYSE	CF	Mon, May 1, 2006	6.73	6.91	6.69	6.84
1260	NYSE	CF	Fri, Apr 28, 2006	6.60	6.76	6.53	6.73
1259	NYSE	CF	Thu, Apr 27, 2006	6.55	6.55	6.35	6.47
1258	NYSE	CF	Wed, Apr 26, 2006	6.45	6.50	6.39	6.49
1257	NYSE	CF	Tue, Apr 25, 2006	6.27	6.52	6.26	6.40
1256	NYSE	CF	Mon, Apr 24, 2006	6.23	6.23	6.09	6.14
1255	NYSE	CF	Fri, Apr 21, 2006	6.21	6.23	6.08	6.22
1254	NYSE	CF	Thu, Apr 20, 2006	6.23	6.23	6.16	6.21
1253	NYSE	CF	Wed, Apr 19, 2006	6.16	6.24	6.11	6.23
1252	NYSE	CF	Tue, Apr 18, 2006	6.06	6.17	6.04	6.17
1251	NYSE	CF	Mon, Apr 17, 2006	6.06	6.09	6.00	6.07
1250	NYSE	CF	Thu, Apr 13, 2006	6.02	6.08	5.98	6.08
1249	NYSE	CF	Wed, Apr 12, 2006	6.04	6.09	5.99	6.05
1248	NYSE	CF	Tue, Apr 11, 2006	6.07	6.10	6.01	6.04
1247	NYSE	CF	Mon, Apr 10, 2006	5.96	6.10	5.93	6.09
1246	NYSE	CF	Fri, Apr 7, 2006	6.02	6.09	5.90	5.99
1245	NYSE	CF	Thu, Apr 6, 2006	5.71	6.03	5.68	6.00
1244	NYSE	CF	Wed, Apr 5, 2006	5.66	5.71	5.49	5.71
1243	NYSE	CF	Tue, Apr 4, 2006	5.75	5.78	5.60	5.66
1242	NYSE	CF	Mon, Apr 3, 2006	5.65	5.76	5.65	5.75
1241	NYSE	CF	Fri, Mar 31, 2006	5.59	5.69	5.58	5.67
1240	NYSE	CF	Thu, Mar 30, 2006	5.61	5.76	5.57	5.60
1239	NYSE	CF	Wed, Mar 29, 2006	5.70	5.71	5.62	5.68
1238	NYSE	CF	Tue, Mar 28, 2006	5.80	5.83	5.71	5.72
1237	NYSE	CF	Mon, Mar 27, 2006	5.88	5.89	5.83	5.85
1236	NYSE	CF	Fri, Mar 24, 2006	5.75	5.94	5.75	5.90
1235	NYSE	CF	Thu, Mar 23, 2006	5.80	5.82	5.73	5.76
1234	NYSE	CF	Wed, Mar 22, 2006	5.88	5.94	5.82	5.82
1233	NYSE	CF	Tue, Mar 21, 2006	5.92	5.99	5.84	5.85
1232	NYSE	CF	Mon, Mar 20, 2006	5.83	5.96	5.81	5.95
1231	NYSE	CF	Fri, Mar 17, 2006	5.88	5.89	5.82	5.82
1230	NYSE	CF	Thu, Mar 16, 2006	5.88	5.98	5.84	5.85
1229	NYSE	CF	Wed, Mar 15, 2006	6.23	6.23	5.86	5.87
1228	NYSE	CF	Tue, Mar 14, 2006	5.94	6.05	5.93	6.04
1227	NYSE	CF	Mon, Mar 13, 2006	6.05	6.06	5.94	5.94
1226	NYSE	CF	Fri, Mar 10, 2006	6.03	6.10	6.03	6.04
1225	NYSE	CF	Thu, Mar 9, 2006	6.06	6.21	6.03	6.07
1224	NYSE	CF	Wed, Mar 8, 2006	6.02	6.07	5.91	6.06
1223	NYSE	CF	Tue, Mar 7, 2006	6.18	6.18	6.00	6.04
1222	NYSE	CF	Mon, Mar 6, 2006	6.15	6.25	6.13	6.19
1221	NYSE	CF	Fri, Mar 3, 2006	6.17	6.25	6.10	6.15
1220	NYSE	CF	Thu, Mar 2, 2006	6.00	6.17	5.98	6.17
1219	NYSE	CF	Wed, Mar 1, 2006	6.27	6.28	5.97	5.98
1218	NYSE	CF	Tue, Feb 28, 2006	6.32	6.34	6.19	6.27
1217	NYSE	CF	Mon, Feb 27, 2006	6.26	6.36	6.26	6.31
1216	NYSE	CF	Fri, Feb 24, 2006	6.17	6.29	6.17	6.26
1215	NYSE	CF	Thu, Feb 23, 2006	6.14	6.19	6.09	6.18
1214	NYSE	CF	Wed, Feb 22, 2006	6.10	6.15	6.03	6.15
1213	NYSE	CF	Tue, Feb 21, 2006	6.07	6.13	6.07	6.10
1212	NYSE	CF	Fri, Feb 17, 2006	6.10	6.12	6.06	6.07
1211	NYSE	CF	Thu, Feb 16, 2006	5.92	6.10	5.89	6.10
1210	NYSE	CF	Wed, Feb 15, 2006	5.92	5.98	5.91	5.92
1209	NYSE	CF	Tue, Feb 14, 2006	6.07	6.11	5.83	5.88
1208	NYSE	CF	Mon, Feb 13, 2006	6.14	6.18	6.04	6.04
1207	NYSE	CF	Fri, Feb 10, 2006	6.21	6.23	6.14	6.17
1206	NYSE	CF	Thu, Feb 9, 2006	6.41	6.41	6.17	6.20
1205	NYSE	CF	Wed, Feb 8, 2006	6.38	6.45	6.30	6.40
1204	NYSE	CF	Tue, Feb 7, 2006	6.40	6.55	6.35	6.40
1203	NYSE	CF	Mon, Feb 6, 2006	6.25	6.41	6.25	6.35
1202	NYSE	CF	Fri, Feb 3, 2006	6.36	6.37	6.22	6.23
1201	NYSE	CF	Thu, Feb 2, 2006	6.46	6.46	6.36	6.38
1200	NYSE	CF	Wed, Feb 1, 2006	6.33	6.48	6.29	6.46
1199	NYSE	CF	Tue, Jan 31, 2006	6.14	6.34	6.14	6.33
1198	NYSE	CF	Mon, Jan 30, 2006	6.00	6.10	6.00	6.09
1197	NYSE	CF	Fri, Jan 27, 2006	6.02	6.04	6.00	6.03
1196	NYSE	CF	Thu, Jan 26, 2006	5.99	6.03	5.94	6.02
1195	NYSE	CF	Wed, Jan 25, 2006	6.11	6.13	5.99	6.02
1194	NYSE	CF	Tue, Jan 24, 2006	5.89	6.15	5.89	6.10
1193	NYSE	CF	Mon, Jan 23, 2006	5.96	5.96	5.88	5.89
1192	NYSE	CF	Fri, Jan 20, 2006	6.00	6.01	5.92	5.94
1191	NYSE	CF	Thu, Jan 19, 2006	5.90	5.99	5.90	5.97
1190	NYSE	CF	Wed, Jan 18, 2006	5.69	5.92	5.64	5.90
1189	NYSE	CF	Tue, Jan 17, 2006	5.78	5.79	5.68	5.71
1188	NYSE	CF	Fri, Jan 13, 2006	5.82	5.85	5.80	5.82
1187	NYSE	CF	Thu, Jan 12, 2006	5.84	5.87	5.80	5.83
1186	NYSE	CF	Wed, Jan 11, 2006	5.77	5.85	5.77	5.84
1185	NYSE	CF	Tue, Jan 10, 2006	5.80	5.80	5.67	5.76
1184	NYSE	CF	Mon, Jan 9, 2006	5.62	5.81	5.62	5.80
1183	NYSE	CF	Fri, Jan 6, 2006	5.56	5.64	5.56	5.62
1182	NYSE	CF	Thu, Jan 5, 2006	5.48	5.56	5.48	5.56
1181	NYSE	CF	Wed, Jan 4, 2006	5.39	5.52	5.39	5.49
1180	NYSE	CF	Tue, Jan 3, 2006	5.38	5.39	5.28	5.38
1179	NYSE	CF	Fri, Dec 30, 2005	5.36	5.40	5.32	5.38
1178	NYSE	CF	Thu, Dec 29, 2005	5.36	5.38	5.34	5.36
1177	NYSE	CF	Wed, Dec 28, 2005	5.36	5.38	5.35	5.36
1176	NYSE	CF	Tue, Dec 27, 2005	5.44	5.46	5.34	5.36
1175	NYSE	CF	Fri, Dec 23, 2005	5.41	5.50	5.40	5.46
1174	NYSE	CF	Thu, Dec 22, 2005	5.41	5.43	5.40	5.41
1173	NYSE	CF	Wed, Dec 21, 2005	5.41	5.44	5.41	5.42
1172	NYSE	CF	Tue, Dec 20, 2005	5.45	5.48	5.38	5.42
1171	NYSE	CF	Mon, Dec 19, 2005	5.44	5.46	5.42	5.44
1170	NYSE	CF	Fri, Dec 16, 2005	5.45	5.46	5.42	5.44
1169	NYSE	CF	Thu, Dec 15, 2005	5.40	5.46	5.40	5.43
1168	NYSE	CF	Wed, Dec 14, 2005	5.35	5.45	5.34	5.42
1167	NYSE	CF	Tue, Dec 13, 2005	5.44	5.48	5.34	5.35
1166	NYSE	CF	Mon, Dec 12, 2005	5.50	5.50	5.42	5.44
1165	NYSE	CF	Fri, Dec 9, 2005	5.47	5.53	5.43	5.51
1164	NYSE	CF	Thu, Dec 8, 2005	5.45	5.49	5.37	5.47
1163	NYSE	CF	Wed, Dec 7, 2005	5.48	5.48	5.37	5.43
1162	NYSE	CF	Tue, Dec 6, 2005	5.44	5.48	5.39	5.48
1161	NYSE	CF	Mon, Dec 5, 2005	5.58	5.58	5.43	5.45
1160	NYSE	CF	Fri, Dec 2, 2005	5.45	5.58	5.44	5.58
1159	NYSE	CF	Thu, Dec 1, 2005	5.48	5.58	5.37	5.40
1158	NYSE	CF	Wed, Nov 30, 2005	5.37	5.56	5.37	5.48
1157	NYSE	CF	Tue, Nov 29, 2005	5.23	5.36	5.23	5.32
1156	NYSE	CF	Mon, Nov 28, 2005	5.29	5.29	5.21	5.23
1155	NYSE	CF	Fri, Nov 25, 2005	5.31	5.35	5.26	5.30
1154	NYSE	CF	Wed, Nov 23, 2005	5.24	5.37	5.24	5.30
1153	NYSE	CF	Tue, Nov 22, 2005	5.26	5.26	5.23	5.24
1152	NYSE	CF	Mon, Nov 21, 2005	5.21	5.27	5.10	5.26
1151	NYSE	CF	Fri, Nov 18, 2005	5.48	5.51	5.34	5.37
1150	NYSE	CF	Thu, Nov 17, 2005	5.38	5.49	5.35	5.49
1149	NYSE	CF	Wed, Nov 16, 2005	5.38	5.40	5.32	5.35
1148	NYSE	CF	Tue, Nov 15, 2005	5.52	5.52	5.39	5.40
1147	NYSE	CF	Mon, Nov 14, 2005	5.56	5.60	5.51	5.53
1146	NYSE	CF	Fri, Nov 11, 2005	5.58	5.64	5.52	5.56
1145	NYSE	CF	Thu, Nov 10, 2005	5.64	5.64	5.54	5.60
1144	NYSE	CF	Wed, Nov 9, 2005	5.50	5.84	5.48	5.65
1143	NYSE	CF	Tue, Nov 8, 2005	5.27	5.51	5.27	5.50
1142	NYSE	CF	Mon, Nov 7, 2005	5.30	5.33	5.22	5.28
1141	NYSE	CF	Fri, Nov 4, 2005	5.30	5.34	5.24	5.27
1140	NYSE	CF	Thu, Nov 3, 2005	5.19	5.38	5.19	5.29
1139	NYSE	CF	Wed, Nov 2, 2005	5.20	5.28	5.16	5.17
1138	NYSE	CF	Tue, Nov 1, 2005	4.92	5.23	4.92	5.16
1137	NYSE	CF	Mon, Oct 31, 2005	4.87	4.92	4.85	4.90
1136	NYSE	CF	Fri, Oct 28, 2005	4.93	4.93	4.82	4.85
1135	NYSE	CF	Thu, Oct 27, 2005	4.80	4.94	4.74	4.93
1134	NYSE	CF	Wed, Oct 26, 2005	4.98	4.99	4.79	4.79
1133	NYSE	CF	Tue, Oct 25, 2005	4.92	4.95	4.90	4.93
1132	NYSE	CF	Mon, Oct 24, 2005	4.88	4.93	4.82	4.92
1131	NYSE	CF	Fri, Oct 21, 2005	4.79	4.92	4.79	4.88
1130	NYSE	CF	Thu, Oct 20, 2005	4.73	4.82	4.73	4.78
1129	NYSE	CF	Wed, Oct 19, 2005	4.82	4.82	4.69	4.73
1128	NYSE	CF	Tue, Oct 18, 2005	4.98	4.98	4.84	4.85
1127	NYSE	CF	Mon, Oct 17, 2005	4.90	4.99	4.90	4.98
1126	NYSE	CF	Fri, Oct 14, 2005	4.86	4.91	4.83	4.89
1125	NYSE	CF	Thu, Oct 13, 2005	4.86	4.87	4.81	4.83
1124	NYSE	CF	Wed, Oct 12, 2005	4.90	4.94	4.80	4.85
1123	NYSE	CF	Tue, Oct 11, 2005	4.89	4.92	4.86	4.89
1122	NYSE	CF	Mon, Oct 10, 2005	4.95	4.95	4.86	4.89
1121	NYSE	CF	Fri, Oct 7, 2005	4.94	4.95	4.88	4.92
1120	NYSE	CF	Thu, Oct 6, 2005	4.77	4.78	4.72	4.74
1119	NYSE	CF	Wed, Oct 5, 2005	4.90	4.92	4.76	4.78
1118	NYSE	CF	Tue, Oct 4, 2005	4.93	4.95	4.88	4.89
1117	NYSE	CF	Mon, Oct 3, 2005	4.93	4.96	4.89	4.91
1116	NYSE	CF	Fri, Sep 30, 2005	4.91	4.93	4.88	4.93
1115	NYSE	CF	Thu, Sep 29, 2005	4.84	4.92	4.84	4.92
1114	NYSE	CF	Wed, Sep 28, 2005	4.90	4.96	4.82	4.86
1113	NYSE	CF	Tue, Sep 27, 2005	4.85	4.90	4.83	4.89
1112	NYSE	CF	Mon, Sep 26, 2005	4.70	4.86	4.70	4.85
1111	NYSE	CF	Fri, Sep 23, 2005	4.69	4.73	4.66	4.70
1110	NYSE	CF	Thu, Sep 22, 2005	4.70	4.75	4.64	4.70
1109	NYSE	CF	Wed, Sep 21, 2005	4.64	4.76	4.61	4.72
1108	NYSE	CF	Tue, Sep 20, 2005	4.78	4.81	4.62	4.64
1107	NYSE	CF	Mon, Sep 19, 2005	4.93	4.94	4.76	4.79
1106	NYSE	CF	Fri, Sep 16, 2005	4.97	4.98	4.89	4.93
1105	NYSE	CF	Thu, Sep 15, 2005	4.94	4.99	4.94	4.97
1104	NYSE	CF	Wed, Sep 14, 2005	4.92	4.96	4.89	4.92
1103	NYSE	CF	Tue, Sep 13, 2005	4.94	4.95	4.90	4.92
1102	NYSE	CF	Mon, Sep 12, 2005	4.98	4.99	4.87	4.92
1101	NYSE	CF	Fri, Sep 9, 2005	5.02	5.05	4.97	4.98
1100	NYSE	CF	Thu, Sep 8, 2005	4.96	5.04	4.96	5.01
1099	NYSE	CF	Wed, Sep 7, 2005	4.94	4.96	4.92	4.96
1098	NYSE	CF	Tue, Sep 6, 2005	4.95	5.00	4.94	4.96
1097	NYSE	CF	Fri, Sep 2, 2005	5.05	5.08	5.00	5.00
1096	NYSE	CF	Thu, Sep 1, 2005	4.96	5.09	4.96	5.05
1095	NYSE	CF	Wed, Aug 31, 2005	4.89	4.98	4.86	4.95
1094	NYSE	CF	Tue, Aug 30, 2005	4.86	4.92	4.85	4.90
1093	NYSE	CF	Mon, Aug 29, 2005	4.82	4.88	4.77	4.86
1092	NYSE	CF	Fri, Aug 26, 2005	4.75	4.87	4.74	4.83
1091	NYSE	CF	Thu, Aug 25, 2005	4.84	4.86	4.70	4.72
1090	NYSE	CF	Wed, Aug 24, 2005	4.71	4.88	4.71	4.82
1089	NYSE	CF	Tue, Aug 23, 2005	4.75	4.77	4.68	4.68
1088	NYSE	CF	Mon, Aug 22, 2005	4.65	4.79	4.65	4.77
1087	NYSE	CF	Fri, Aug 19, 2005	4.60	4.66	4.60	4.65
1086	NYSE	CF	Thu, Aug 18, 2005	4.51	4.62	4.46	4.60
1085	NYSE	CF	Wed, Aug 17, 2005	4.45	4.52	4.44	4.51
1084	NYSE	CF	Tue, Aug 16, 2005	4.49	4.51	4.45	4.46
1083	NYSE	CF	Mon, Aug 15, 2005	4.41	4.50	4.41	4.49
1082	NYSE	CF	Fri, Aug 12, 2005	4.50	4.50	4.40	4.41
1081	NYSE	CF	Thu, Aug 11, 2005	4.41	4.53	4.40	4.50
1080	NYSE	CF	Wed, Aug 10, 2005	4.44	4.46	4.40	4.42
1079	NYSE	CF	Tue, Aug 9, 2005	4.40	4.43	4.34	4.43
1078	NYSE	CF	Mon, Aug 8, 2005	4.37	4.40	4.30	4.31
1077	NYSE	CF	Fri, Aug 5, 2005	4.33	4.39	4.27	4.37
1076	NYSE	CF	Thu, Aug 4, 2005	4.38	4.43	4.30	4.34
1075	NYSE	CF	Wed, Aug 3, 2005	4.33	4.48	4.30	4.46
1074	NYSE	CF	Tue, Aug 2, 2005	4.34	4.37	4.26	4.28
1073	NYSE	CF	Mon, Aug 1, 2005	4.35	4.39	4.33	4.34
1072	NYSE	CF	Fri, Jul 29, 2005	4.43	4.43	4.32	4.35
1071	NYSE	CF	Thu, Jul 28, 2005	4.20	4.50	4.20	4.43
1070	NYSE	CF	Wed, Jul 27, 2005	4.13	4.16	4.08	4.16
1069	NYSE	CF	Tue, Jul 26, 2005	4.07	4.17	4.07	4.13
1068	NYSE	CF	Mon, Jul 25, 2005	4.11	4.14	4.08	4.10
1067	NYSE	CF	Fri, Jul 22, 2005	4.11	4.15	4.09	4.14
1066	NYSE	CF	Thu, Jul 21, 2005	4.06	4.10	4.03	4.09
1065	NYSE	CF	Wed, Jul 20, 2005	4.05	4.06	4.00	4.04
1064	NYSE	CF	Tue, Jul 19, 2005	4.02	4.07	4.00	4.06
1063	NYSE	CF	Mon, Jul 18, 2005	4.04	4.05	3.96	4.01
1062	NYSE	CF	Fri, Jul 15, 2005	4.06	4.12	4.02	4.05
1061	NYSE	CF	Thu, Jul 14, 2005	4.09	4.14	4.01	4.08
1060	NYSE	CF	Wed, Jul 13, 2005	4.20	4.20	4.12	4.14
1059	NYSE	CF	Tue, Jul 12, 2005	4.23	4.26	4.22	4.23
1058	NYSE	CF	Mon, Jul 11, 2005	4.26	4.28	4.20	4.23
1057	NYSE	CF	Fri, Jul 8, 2005	4.18	4.25	4.18	4.23
1056	NYSE	CF	Thu, Jul 7, 2005	4.15	4.19	4.12	4.17
1055	NYSE	CF	Wed, Jul 6, 2005	4.14	4.21	4.11	4.15
1054	NYSE	CF	Tue, Jul 5, 2005	4.02	4.09	3.98	4.07
1053	NYSE	CF	Fri, Jul 1, 2005	4.06	4.07	4.02	4.04
1052	NYSE	CF	Thu, Jun 30, 2005	4.08	4.11	4.04	4.06
1051	NYSE	CF	Wed, Jun 29, 2005	4.09	4.12	4.03	4.05
1050	NYSE	CF	Tue, Jun 28, 2005	4.05	4.15	4.05	4.08
1049	NYSE	CF	Mon, Jun 27, 2005	4.06	4.07	4.02	4.05
1048	NYSE	CF	Fri, Jun 24, 2005	4.00	4.06	3.99	4.06
1047	NYSE	CF	Thu, Jun 23, 2005	4.00	4.02	3.98	4.00
1046	NYSE	CF	Wed, Jun 22, 2005	3.80	4.02	3.80	4.00
1045	NYSE	CF	Tue, Jun 21, 2005	3.70	3.80	3.69	3.79
1044	NYSE	CF	Mon, Jun 20, 2005	3.67	3.73	3.67	3.70
1043	NYSE	CF	Fri, Jun 17, 2005	3.69	3.71	3.66	3.66
1042	NYSE	CF	Thu, Jun 16, 2005	3.70	3.73	3.68	3.69
1041	NYSE	CF	Wed, Jun 15, 2005	3.69	3.74	3.69	3.69
1040	NYSE	CF	Tue, Jun 14, 2005	3.71	3.79	3.68	3.69
1039	NYSE	CF	Mon, Jun 13, 2005	3.60	3.73	3.60	3.71
1038	NYSE	CF	Fri, Jun 10, 2005	3.56	3.63	3.55	3.62
1037	NYSE	CF	Thu, Jun 9, 2005	3.61	3.61	3.54	3.56
1036	NYSE	CF	Wed, Jun 8, 2005	3.63	3.64	3.57	3.59
1035	NYSE	CF	Tue, Jun 7, 2005	3.58	3.64	3.58	3.63
1034	NYSE	CF	Mon, Jun 6, 2005	3.62	3.64	3.56	3.56
1033	NYSE	CF	Fri, Jun 3, 2005	3.64	3.69	3.64	3.65
1032	NYSE	CF	Thu, Jun 2, 2005	3.63	3.67	3.60	3.62
1031	NYSE	CF	Wed, Jun 1, 2005	3.55	3.61	3.55	3.59
1030	NYSE	CF	Tue, May 31, 2005	3.56	3.59	3.51	3.56
1029	NYSE	CF	Fri, May 27, 2005	3.38	3.55	3.38	3.55
1028	NYSE	CF	Thu, May 26, 2005	3.35	3.37	3.32	3.36
1027	NYSE	CF	Wed, May 25, 2005	3.37	3.37	3.32	3.33
1026	NYSE	CF	Tue, May 24, 2005	3.39	3.39	3.32	3.34
1025	NYSE	CF	Mon, May 23, 2005	3.40	3.40	3.36	3.38
1024	NYSE	CF	Fri, May 20, 2005	3.43	3.44	3.38	3.39
1023	NYSE	CF	Thu, May 19, 2005	3.40	3.45	3.39	3.44
1022	NYSE	CF	Wed, May 18, 2005	3.34	3.43	3.34	3.40
1021	NYSE	CF	Tue, May 17, 2005	3.29	3.34	3.28	3.32
1020	NYSE	CF	Mon, May 16, 2005	3.32	3.32	3.29	3.30
1019	NYSE	CF	Fri, May 13, 2005	3.35	3.37	3.33	3.33
1018	NYSE	CF	Thu, May 12, 2005	3.35	3.39	3.34	3.35
1017	NYSE	CF	Wed, May 11, 2005	3.34	3.37	3.31	3.36
1016	NYSE	CF	Tue, May 10, 2005	3.36	3.36	3.31	3.33
1015	NYSE	CF	Mon, May 9, 2005	3.31	3.40	3.29	3.37
1014	NYSE	CF	Fri, May 6, 2005	3.41	3.43	3.30	3.32
1013	NYSE	CF	Thu, May 5, 2005	3.29	3.44	3.29	3.41
1012	NYSE	CF	Wed, May 4, 2005	3.28	3.31	3.23	3.29
1011	NYSE	CF	Tue, May 3, 2005	3.23	3.31	3.21	3.27
1010	NYSE	CF	Mon, May 2, 2005	3.23	3.27	3.20	3.21
1009	NYSE	CF	Fri, Apr 29, 2005	3.24	3.28	3.16	3.23
1008	NYSE	CF	Thu, Apr 28, 2005	3.30	3.33	3.23	3.24
1007	NYSE	CF	Wed, Apr 27, 2005	3.25	3.33	3.25	3.33
1006	NYSE	CF	Tue, Apr 26, 2005	3.29	3.31	3.27	3.28
1005	NYSE	CF	Mon, Apr 25, 2005	3.26	3.30	3.25	3.28
1004	NYSE	CF	Fri, Apr 22, 2005	3.17	3.29	3.17	3.26
1003	NYSE	CF	Thu, Apr 21, 2005	3.17	3.21	3.14	3.17
1002	NYSE	CF	Wed, Apr 20, 2005	3.19	3.20	3.15	3.16
1001	NYSE	CF	Tue, Apr 19, 2005	3.24	3.27	3.17	3.19
1000	NYSE	CF	Mon, Apr 18, 2005	3.22	3.26	3.21	3.22
999	NYSE	CF	Fri, Apr 15, 2005	3.30	3.31	3.19	3.23
998	NYSE	CF	Thu, Apr 14, 2005	3.36	3.36	3.31	3.31
997	NYSE	CF	Wed, Apr 13, 2005	3.34	3.38	3.32	3.35
996	NYSE	CF	Tue, Apr 12, 2005	3.35	3.36	3.30	3.34
995	NYSE	CF	Mon, Apr 11, 2005	3.36	3.38	3.34	3.35
994	NYSE	CF	Fri, Apr 8, 2005	3.36	3.37	3.35	3.37
993	NYSE	CF	Thu, Apr 7, 2005	3.33	3.37	3.32	3.36
992	NYSE	CF	Wed, Apr 6, 2005	3.33	3.36	3.31	3.33
991	NYSE	CF	Tue, Apr 5, 2005	3.27	3.38	3.27	3.33
990	NYSE	CF	Mon, Apr 4, 2005	3.24	3.27	3.18	3.26
989	NYSE	CF	Fri, Apr 1, 2005	3.21	3.28	3.21	3.26
988	NYSE	CF	Thu, Mar 31, 2005	3.14	3.22	3.13	3.21
987	NYSE	CF	Wed, Mar 30, 2005	3.17	3.19	3.08	3.13
986	NYSE	CF	Tue, Mar 29, 2005	3.17	3.20	3.11	3.14
985	NYSE	CF	Mon, Mar 28, 2005	3.17	3.21	3.16	3.18
984	NYSE	CF	Thu, Mar 24, 2005	3.13	3.21	3.12	3.15
983	NYSE	CF	Wed, Mar 23, 2005	3.22	3.22	3.10	3.11
982	NYSE	CF	Tue, Mar 22, 2005	3.26	3.26	3.22	3.22
981	NYSE	CF	Mon, Mar 21, 2005	3.26	3.27	3.24	3.25
980	NYSE	CF	Fri, Mar 18, 2005	3.29	3.30	3.23	3.25
979	NYSE	CF	Thu, Mar 17, 2005	3.24	3.32	3.22	3.28
978	NYSE	CF	Wed, Mar 16, 2005	3.30	3.30	3.27	3.29
977	NYSE	CF	Tue, Mar 15, 2005	3.33	3.33	3.29	3.32
976	NYSE	CF	Mon, Mar 14, 2005	3.29	3.33	3.29	3.33
975	NYSE	CF	Fri, Mar 11, 2005	3.24	3.31	3.22	3.30
974	NYSE	CF	Thu, Mar 10, 2005	3.23	3.24	3.19	3.24
973	NYSE	CF	Wed, Mar 9, 2005	3.27	3.28	3.19	3.21
972	NYSE	CF	Tue, Mar 8, 2005	3.23	3.32	3.23	3.28
971	NYSE	CF	Mon, Mar 7, 2005	3.23	3.24	3.20	3.24
970	NYSE	CF	Fri, Mar 4, 2005	3.29	3.30	3.20	3.22
969	NYSE	CF	Thu, Mar 3, 2005	3.28	3.30	3.26	3.27
968	NYSE	CF	Wed, Mar 2, 2005	3.25	3.28	3.23	3.25
967	NYSE	CF	Tue, Mar 1, 2005	3.27	3.30	3.24	3.30
966	NYSE	CF	Mon, Feb 28, 2005	3.26	3.29	3.24	3.27
965	NYSE	CF	Fri, Feb 25, 2005	3.26	3.30	3.25	3.27
964	NYSE	CF	Thu, Feb 24, 2005	3.24	3.26	3.22	3.24
963	NYSE	CF	Wed, Feb 23, 2005	3.33	3.35	3.25	3.25
962	NYSE	CF	Tue, Feb 22, 2005	3.35	3.38	3.32	3.35
961	NYSE	CF	Fri, Feb 18, 2005	3.34	3.36	3.31	3.35
960	NYSE	CF	Thu, Feb 17, 2005	3.34	3.37	3.30	3.33
959	NYSE	CF	Wed, Feb 16, 2005	3.25	3.34	3.24	3.32
958	NYSE	CF	Tue, Feb 15, 2005	3.25	3.26	3.10	3.23
957	NYSE	CF	Mon, Feb 14, 2005	3.24	3.28	3.22	3.24
956	NYSE	CF	Fri, Feb 11, 2005	3.25	3.27	3.23	3.25
955	NYSE	CF	Thu, Feb 10, 2005	3.25	3.28	3.16	3.26
954	NYSE	CF	Wed, Feb 9, 2005	3.27	3.28	3.22	3.24
953	NYSE	CF	Tue, Feb 8, 2005	3.23	3.28	3.20	3.28
952	NYSE	CF	Mon, Feb 7, 2005	3.25	3.27	3.22	3.23
951	NYSE	CF	Fri, Feb 4, 2005	3.23	3.27	3.22	3.24
950	NYSE	CF	Thu, Feb 3, 2005	3.23	3.27	3.23	3.24
949	NYSE	CF	Wed, Feb 2, 2005	3.28	3.28	3.20	3.24
948	NYSE	CF	Tue, Feb 1, 2005	3.28	3.30	3.27	3.28
947	NYSE	CF	Mon, Jan 31, 2005	3.30	3.32	3.26	3.28
946	NYSE	CF	Fri, Jan 28, 2005	3.29	3.30	3.26	3.28
945	NYSE	CF	Thu, Jan 27, 2005	3.28	3.32	3.26	3.27
944	NYSE	CF	Wed, Jan 26, 2005	3.33	3.34	3.27	3.29
943	NYSE	CF	Tue, Jan 25, 2005	3.32	3.37	3.30	3.33
942	NYSE	CF	Mon, Jan 24, 2005	3.38	3.39	3.28	3.30
941	NYSE	CF	Fri, Jan 21, 2005	3.45	3.46	3.36	3.37
940	NYSE	CF	Thu, Jan 20, 2005	3.42	3.47	3.41	3.44
939	NYSE	CF	Wed, Jan 19, 2005	3.44	3.50	3.40	3.49
938	NYSE	CF	Tue, Jan 18, 2005	3.41	3.44	3.38	3.43
937	NYSE	CF	Fri, Jan 14, 2005	3.37	3.42	3.37	3.41
936	NYSE	CF	Thu, Jan 13, 2005	3.43	3.45	3.33	3.35
935	NYSE	CF	Wed, Jan 12, 2005	3.45	3.45	3.41	3.43
934	NYSE	CF	Tue, Jan 11, 2005	3.46	3.50	3.45	3.45
933	NYSE	CF	Mon, Jan 10, 2005	3.43	3.49	3.43	3.46
932	NYSE	CF	Fri, Jan 7, 2005	3.34	3.42	3.34	3.41
931	NYSE	CF	Thu, Jan 6, 2005	3.31	3.35	3.31	3.33
930	NYSE	CF	Wed, Jan 5, 2005	3.29	3.33	3.25	3.31
929	NYSE	CF	Tue, Jan 4, 2005	3.26	3.27	3.19	3.23
928	NYSE	CF	Mon, Jan 3, 2005	3.33	3.35	3.27	3.28
927	NYSE	CF	Fri, Dec 31, 2004	3.32	3.34	3.30	3.33
926	NYSE	CF	Thu, Dec 30, 2004	3.30	3.31	3.27	3.31
925	NYSE	CF	Wed, Dec 29, 2004	3.28	3.30	3.28	3.29
924	NYSE	CF	Tue, Dec 28, 2004	3.27	3.29	3.25	3.27
923	NYSE	CF	Mon, Dec 27, 2004	3.25	3.28	3.25	3.27
922	NYSE	CF	Thu, Dec 23, 2004	3.30	3.30	3.26	3.27
921	NYSE	CF	Wed, Dec 22, 2004	3.27	3.31	3.24	3.28
920	NYSE	CF	Tue, Dec 21, 2004	3.23	3.28	3.19	3.27
919	NYSE	CF	Mon, Dec 20, 2004	3.23	3.24	3.20	3.23
918	NYSE	CF	Fri, Dec 17, 2004	3.26	3.26	3.19	3.21
917	NYSE	CF	Thu, Dec 16, 2004	3.27	3.29	3.25	3.27
916	NYSE	CF	Wed, Dec 15, 2004	3.27	3.28	3.23	3.26
915	NYSE	CF	Tue, Dec 14, 2004	3.27	3.27	3.20	3.26
914	NYSE	CF	Mon, Dec 13, 2004	3.28	3.29	3.24	3.27
913	NYSE	CF	Fri, Dec 10, 2004	3.30	3.30	3.19	3.28
912	NYSE	CF	Thu, Dec 9, 2004	3.35	3.35	3.28	3.32
911	NYSE	CF	Wed, Dec 8, 2004	3.44	3.44	3.33	3.36
910	NYSE	CF	Tue, Dec 7, 2004	3.44	3.45	3.40	3.42
909	NYSE	CF	Mon, Dec 6, 2004	3.45	3.46	3.40	3.44
908	NYSE	CF	Fri, Dec 3, 2004	3.45	3.48	3.45	3.47
907	NYSE	CF	Thu, Dec 2, 2004	3.46	3.51	3.45	3.46
906	NYSE	CF	Wed, Dec 1, 2004	3.38	3.47	3.38	3.47
905	NYSE	CF	Tue, Nov 30, 2004	3.39	3.39	3.34	3.38
904	NYSE	CF	Mon, Nov 29, 2004	3.38	3.40	3.38	3.39
903	NYSE	CF	Fri, Nov 26, 2004	3.37	3.40	3.37	3.38
902	NYSE	CF	Wed, Nov 24, 2004	3.32	3.38	3.32	3.37
901	NYSE	CF	Tue, Nov 23, 2004	3.30	3.32	3.27	3.32
900	NYSE	CF	Mon, Nov 22, 2004	3.27	3.33	3.27	3.30
899	NYSE	CF	Fri, Nov 19, 2004	3.28	3.30	3.26	3.28
898	NYSE	CF	Thu, Nov 18, 2004	3.23	3.30	3.23	3.29
897	NYSE	CF	Wed, Nov 17, 2004	3.21	3.28	3.20	3.25
896	NYSE	CF	Tue, Nov 16, 2004	3.27	3.31	3.25	3.28
895	NYSE	CF	Mon, Nov 15, 2004	3.34	3.37	3.25	3.28
894	NYSE	CF	Fri, Nov 12, 2004	3.37	3.40	3.35	3.40
893	NYSE	CF	Thu, Nov 11, 2004	3.37	3.38	3.34	3.36
892	NYSE	CF	Wed, Nov 10, 2004	3.33	3.38	3.31	3.35
891	NYSE	CF	Tue, Nov 9, 2004	3.27	3.34	3.26	3.32
890	NYSE	CF	Mon, Nov 8, 2004	3.17	3.20	3.15	3.16
889	NYSE	CF	Fri, Nov 5, 2004	3.15	3.22	3.15	3.16
888	NYSE	CF	Thu, Nov 4, 2004	3.14	3.17	3.12	3.14
887	NYSE	CF	Wed, Nov 3, 2004	3.14	3.15	3.10	3.12
886	NYSE	CF	Tue, Nov 2, 2004	3.05	3.11	3.04	3.09
885	NYSE	CF	Mon, Nov 1, 2004	3.05	3.06	3.00	3.06
884	NYSE	CF	Fri, Oct 29, 2004	3.07	3.09	3.03	3.06
883	NYSE	CF	Thu, Oct 28, 2004	3.10	3.11	3.03	3.07
882	NYSE	CF	Wed, Oct 27, 2004	3.04	3.12	2.92	3.10
881	NYSE	CF	Tue, Oct 26, 2004	3.00	3.08	2.99	3.08
880	NYSE	CF	Mon, Oct 25, 2004	3.00	3.01	2.96	3.00
879	NYSE	CF	Fri, Oct 22, 2004	3.01	3.03	3.00	3.01
878	NYSE	CF	Thu, Oct 21, 2004	3.02	3.02	2.99	3.00
877	NYSE	CF	Wed, Oct 20, 2004	3.03	3.04	2.99	3.01
876	NYSE	CF	Tue, Oct 19, 2004	3.05	3.08	3.02	3.03
875	NYSE	CF	Mon, Oct 18, 2004	3.05	3.05	3.02	3.04
874	NYSE	CF	Fri, Oct 15, 2004	3.02	3.06	3.02	3.05
873	NYSE	CF	Thu, Oct 14, 2004	3.04	3.06	3.00	3.02
872	NYSE	CF	Wed, Oct 13, 2004	3.10	3.12	3.03	3.06
871	NYSE	CF	Tue, Oct 12, 2004	3.12	3.12	3.06	3.10
870	NYSE	CF	Mon, Oct 11, 2004	3.12	3.17	3.11	3.14
869	NYSE	CF	Fri, Oct 8, 2004	3.08	3.14	3.08	3.11
868	NYSE	CF	Thu, Oct 7, 2004	3.07	3.11	3.07	3.09
867	NYSE	CF	Wed, Oct 6, 2004	3.07	3.09	3.04	3.09
866	NYSE	CF	Tue, Oct 5, 2004	3.03	3.10	3.02	3.07
865	NYSE	CF	Mon, Oct 4, 2004	3.02	3.06	3.01	3.03
864	NYSE	CF	Fri, Oct 1, 2004	2.99	3.02	2.99	3.01
863	NYSE	CF	Thu, Sep 30, 2004	2.94	2.98	2.94	2.98
862	NYSE	CF	Wed, Sep 29, 2004	2.90	2.94	2.90	2.94
861	NYSE	CF	Tue, Sep 28, 2004	2.89	2.93	2.89	2.90
860	NYSE	CF	Mon, Sep 27, 2004	2.94	2.94	2.89	2.89
859	NYSE	CF	Fri, Sep 24, 2004	2.99	3.00	2.95	2.96
858	NYSE	CF	Thu, Sep 23, 2004	2.90	3.01	2.90	3.00
857	NYSE	CF	Wed, Sep 22, 2004	2.95	2.95	2.88	2.90
856	NYSE	CF	Tue, Sep 21, 2004	2.96	2.97	2.91	2.96
855	NYSE	CF	Mon, Sep 20, 2004	2.97	2.97	2.94	2.96
854	NYSE	CF	Fri, Sep 17, 2004	2.96	3.01	2.96	2.97
853	NYSE	CF	Thu, Sep 16, 2004	2.91	2.97	2.91	2.96
852	NYSE	CF	Wed, Sep 15, 2004	2.92	2.92	2.86	2.91
851	NYSE	CF	Tue, Sep 14, 2004	2.92	2.94	2.89	2.94
850	NYSE	CF	Mon, Sep 13, 2004	2.93	2.96	2.92	2.93
849	NYSE	CF	Fri, Sep 10, 2004	2.89	2.96	2.88	2.93
848	NYSE	CF	Thu, Sep 9, 2004	2.87	2.91	2.86	2.88
847	NYSE	CF	Wed, Sep 8, 2004	2.82	2.90	2.81	2.89
846	NYSE	CF	Tue, Sep 7, 2004	2.84	2.85	2.81	2.83
845	NYSE	CF	Fri, Sep 3, 2004	2.86	2.90	2.83	2.84
844	NYSE	CF	Thu, Sep 2, 2004	2.83	2.89	2.83	2.87
843	NYSE	CF	Wed, Sep 1, 2004	2.84	2.90	2.81	2.83
842	NYSE	CF	Tue, Aug 31, 2004	2.82	2.89	2.79	2.86
841	NYSE	CF	Mon, Aug 30, 2004	2.88	2.88	2.82	2.84
840	NYSE	CF	Fri, Aug 27, 2004	2.77	2.88	2.72	2.87
839	NYSE	CF	Thu, Aug 26, 2004	2.78	2.80	2.72	2.75
838	NYSE	CF	Wed, Aug 25, 2004	2.70	2.80	2.70	2.76
837	NYSE	CF	Tue, Aug 24, 2004	2.74	2.76	2.69	2.69
836	NYSE	CF	Mon, Aug 23, 2004	2.74	2.77	2.73	2.73
835	NYSE	CF	Fri, Aug 20, 2004	2.72	2.75	2.71	2.73
834	NYSE	CF	Thu, Aug 19, 2004	2.72	2.76	2.71	2.72
833	NYSE	CF	Wed, Aug 18, 2004	2.68	2.76	2.68	2.73
832	NYSE	CF	Tue, Aug 17, 2004	2.66	2.69	2.62	2.68
831	NYSE	CF	Mon, Aug 16, 2004	2.68	2.70	2.65	2.67
830	NYSE	CF	Fri, Aug 13, 2004	2.65	2.68	2.65	2.68
829	NYSE	CF	Thu, Aug 12, 2004	2.65	2.71	2.64	2.65
828	NYSE	CF	Wed, Aug 11, 2004	2.65	2.66	2.61	2.65
827	NYSE	CF	Tue, Aug 10, 2004	2.59	2.71	2.59	2.65
826	NYSE	CF	Mon, Aug 9, 2004	2.62	2.66	2.57	2.58
825	NYSE	CF	Fri, Aug 6, 2004	2.60	2.65	2.53	2.62
824	NYSE	CF	Thu, Aug 5, 2004	2.63	2.67	2.60	2.62
823	NYSE	CF	Wed, Aug 4, 2004	2.67	2.67	2.60	2.63
822	NYSE	CF	Tue, Aug 3, 2004	2.76	2.76	2.67	2.67
821	NYSE	CF	Mon, Aug 2, 2004	2.82	2.84	2.73	2.78
820	NYSE	CF	Fri, Jul 30, 2004	2.85	2.97	2.82	2.82
819	NYSE	CF	Thu, Jul 29, 2004	2.89	3.00	2.83	2.84
818	NYSE	CF	Wed, Jul 28, 2004	2.76	2.91	2.76	2.88
817	NYSE	CF	Tue, Jul 27, 2004	2.54	2.77	2.54	2.77
816	NYSE	CF	Mon, Jul 26, 2004	2.70	2.71	2.51	2.53
815	NYSE	CF	Fri, Jul 23, 2004	2.79	2.79	2.66	2.70
814	NYSE	CF	Thu, Jul 22, 2004	2.85	2.85	2.75	2.79
813	NYSE	CF	Wed, Jul 21, 2004	2.99	3.05	2.85	2.85
812	NYSE	CF	Tue, Jul 20, 2004	2.93	3.02	2.89	2.98
811	NYSE	CF	Mon, Jul 19, 2004	2.90	2.93	2.89	2.93
810	NYSE	CF	Fri, Jul 16, 2004	2.86	2.91	2.86	2.89
809	NYSE	CF	Thu, Jul 15, 2004	2.87	2.89	2.82	2.85
808	NYSE	CF	Wed, Jul 14, 2004	2.93	2.95	2.84	2.87
807	NYSE	CF	Tue, Jul 13, 2004	2.95	2.98	2.92	2.93
806	NYSE	CF	Mon, Jul 12, 2004	2.97	2.98	2.92	2.94
805	NYSE	CF	Fri, Jul 9, 2004	2.96	3.00	2.95	2.97
804	NYSE	CF	Thu, Jul 8, 2004	2.99	3.02	2.95	2.96
803	NYSE	CF	Wed, Jul 7, 2004	2.87	3.00	2.87	3.00
802	NYSE	CF	Tue, Jul 6, 2004	2.87	2.88	2.84	2.87
801	NYSE	CF	Fri, Jul 2, 2004	2.90	2.92	2.87	2.89
800	NYSE	CF	Thu, Jul 1, 2004	2.95	2.95	2.86	2.90
799	NYSE	CF	Wed, Jun 30, 2004	2.90	3.00	2.90	2.95
798	NYSE	CF	Tue, Jun 29, 2004	2.77	2.95	2.73	2.90
797	NYSE	CF	Mon, Jun 28, 2004	3.19	3.19	2.80	2.83
796	NYSE	CF	Fri, Jun 25, 2004	3.26	3.27	3.18	3.22
795	NYSE	CF	Thu, Jun 24, 2004	3.42	3.42	3.22	3.25
794	NYSE	CF	Wed, Jun 23, 2004	3.05	3.22	3.05	3.19
793	NYSE	CF	Tue, Jun 22, 2004	3.04	3.09	3.02	3.08
792	NYSE	CF	Mon, Jun 21, 2004	3.05	3.07	2.98	2.99
791	NYSE	CF	Fri, Jun 18, 2004	3.04	3.11	3.03	3.04
790	NYSE	CF	Thu, Jun 17, 2004	2.98	3.04	2.96	3.04
789	NYSE	CF	Wed, Jun 16, 2004	2.99	3.01	2.96	3.00
788	NYSE	CF	Tue, Jun 15, 2004	3.00	3.06	2.97	3.00
787	NYSE	CF	Mon, Jun 14, 2004	3.01	3.02	2.96	2.99
786	NYSE	CF	Thu, Jun 10, 2004	2.96	3.02	2.96	3.01
785	NYSE	CF	Wed, Jun 9, 2004	2.99	3.03	2.94	2.96
784	NYSE	CF	Tue, Jun 8, 2004	2.96	3.04	2.96	3.01
783	NYSE	CF	Mon, Jun 7, 2004	2.94	3.05	2.92	2.99
782	NYSE	CF	Fri, Jun 4, 2004	2.83	2.96	2.81	2.92
781	NYSE	CF	Thu, Jun 3, 2004	2.86	2.87	2.80	2.81
780	NYSE	CF	Wed, Jun 2, 2004	2.91	2.93	2.87	2.88
779	NYSE	CF	Tue, Jun 1, 2004	2.92	2.95	2.89	2.91
778	NYSE	CF	Fri, May 28, 2004	2.96	2.98	2.92	2.95
777	NYSE	CF	Thu, May 27, 2004	2.92	3.00	2.90	2.95
776	NYSE	CF	Wed, May 26, 2004	2.89	2.91	2.84	2.90
775	NYSE	CF	Tue, May 25, 2004	2.79	2.91	2.79	2.89
774	NYSE	CF	Mon, May 24, 2004	2.80	2.84	2.77	2.81
773	NYSE	CF	Fri, May 21, 2004	2.76	2.80	2.76	2.80
772	NYSE	CF	Thu, May 20, 2004	2.71	2.76	2.70	2.76
771	NYSE	CF	Wed, May 19, 2004	2.69	2.75	2.69	2.71
770	NYSE	CF	Tue, May 18, 2004	2.65	2.73	2.64	2.68
769	NYSE	CF	Mon, May 17, 2004	2.66	2.68	2.60	2.63
768	NYSE	CF	Fri, May 14, 2004	2.72	2.74	2.66	2.70
767	NYSE	CF	Thu, May 13, 2004	2.70	2.75	2.69	2.72
766	NYSE	CF	Wed, May 12, 2004	2.73	2.76	2.67	2.73
765	NYSE	CF	Tue, May 11, 2004	2.76	2.80	2.74	2.76
764	NYSE	CF	Mon, May 10, 2004	2.84	2.84	2.72	2.76
763	NYSE	CF	Fri, May 7, 2004	2.91	2.92	2.87	2.89
762	NYSE	CF	Thu, May 6, 2004	2.95	2.97	2.86	2.91
761	NYSE	CF	Wed, May 5, 2004	3.00	3.00	2.90	2.95
760	NYSE	CF	Tue, May 4, 2004	2.95	3.01	2.93	3.00
759	NYSE	CF	Mon, May 3, 2004	2.85	3.00	2.81	2.96
758	NYSE	CF	Fri, Apr 30, 2004	2.89	2.89	2.76	2.79
757	NYSE	CF	Thu, Apr 29, 2004	2.89	2.92	2.87	2.88
756	NYSE	CF	Wed, Apr 28, 2004	2.96	2.97	2.89	2.90
755	NYSE	CF	Tue, Apr 27, 2004	3.05	3.07	2.98	2.98
754	NYSE	CF	Mon, Apr 26, 2004	3.05	3.07	3.01	3.07
753	NYSE	CF	Fri, Apr 23, 2004	3.13	3.14	3.03	3.06
752	NYSE	CF	Thu, Apr 22, 2004	3.04	3.16	3.04	3.13
751	NYSE	CF	Wed, Apr 21, 2004	2.98	3.08	2.95	3.06
750	NYSE	CF	Tue, Apr 20, 2004	3.00	3.02	2.97	2.98
749	NYSE	CF	Mon, Apr 19, 2004	2.91	3.00	2.90	3.00
748	NYSE	CF	Fri, Apr 16, 2004	2.87	2.92	2.86	2.91
747	NYSE	CF	Thu, Apr 15, 2004	2.80	2.97	2.78	2.88
746	NYSE	CF	Wed, Apr 14, 2004	2.72	2.74	2.69	2.73
745	NYSE	CF	Tue, Apr 13, 2004	2.85	2.85	2.70	2.76
744	NYSE	CF	Mon, Apr 12, 2004	2.81	2.81	2.75	2.78
743	NYSE	CF	Thu, Apr 8, 2004	2.77	2.84	2.76	2.81
742	NYSE	CF	Wed, Apr 7, 2004	2.72	2.78	2.72	2.76
741	NYSE	CF	Tue, Apr 6, 2004	2.70	2.77	2.66	2.72
740	NYSE	CF	Mon, Apr 5, 2004	2.58	2.66	2.57	2.65
739	NYSE	CF	Fri, Apr 2, 2004	2.59	2.61	2.57	2.59
738	NYSE	CF	Thu, Apr 1, 2004	2.52	2.59	2.50	2.57
737	NYSE	CF	Wed, Mar 31, 2004	2.53	2.54	2.49	2.53
736	NYSE	CF	Tue, Mar 30, 2004	2.47	2.54	2.45	2.52
735	NYSE	CF	Mon, Mar 29, 2004	2.43	2.49	2.43	2.47
734	NYSE	CF	Fri, Mar 26, 2004	2.44	2.46	2.40	2.42
733	NYSE	CF	Thu, Mar 25, 2004	2.38	2.46	2.38	2.44
732	NYSE	CF	Wed, Mar 24, 2004	2.44	2.44	2.35	2.38
731	NYSE	CF	Tue, Mar 23, 2004	2.50	2.54	2.42	2.43
730	NYSE	CF	Mon, Mar 22, 2004	2.57	2.57	2.49	2.51
729	NYSE	CF	Fri, Mar 19, 2004	2.60	2.60	2.56	2.57
728	NYSE	CF	Thu, Mar 18, 2004	2.64	2.64	2.57	2.60
727	NYSE	CF	Wed, Mar 17, 2004	2.63	2.70	2.62	2.66
726	NYSE	CF	Tue, Mar 16, 2004	2.55	2.64	2.55	2.63
725	NYSE	CF	Mon, Mar 15, 2004	2.53	2.53	2.46	2.50
724	NYSE	CF	Fri, Mar 12, 2004	2.53	2.57	2.51	2.53
723	NYSE	CF	Thu, Mar 11, 2004	2.51	2.57	2.50	2.53
722	NYSE	CF	Wed, Mar 10, 2004	2.60	2.61	2.51	2.54
721	NYSE	CF	Tue, Mar 9, 2004	2.64	2.65	2.59	2.61
720	NYSE	CF	Mon, Mar 8, 2004	2.70	2.71	2.62	2.65
719	NYSE	CF	Fri, Mar 5, 2004	2.75	2.75	2.66	2.71
718	NYSE	CF	Thu, Mar 4, 2004	2.61	2.77	2.61	2.77
717	NYSE	CF	Wed, Mar 3, 2004	2.59	2.68	2.56	2.63
716	NYSE	CF	Tue, Mar 2, 2004	2.45	2.60	2.45	2.60
715	NYSE	CF	Mon, Mar 1, 2004	2.44	2.45	2.41	2.43
714	NYSE	CF	Fri, Feb 27, 2004	2.37	2.44	2.37	2.41
713	NYSE	CF	Thu, Feb 26, 2004	2.34	2.38	2.33	2.37
712	NYSE	CF	Wed, Feb 25, 2004	2.31	2.37	2.31	2.34
711	NYSE	CF	Tue, Feb 24, 2004	2.37	2.37	2.27	2.31
710	NYSE	CF	Mon, Feb 23, 2004	2.40	2.41	2.37	2.39
709	NYSE	CF	Fri, Feb 20, 2004	2.43	2.44	2.37	2.40
708	NYSE	CF	Thu, Feb 19, 2004	2.55	2.55	2.40	2.43
707	NYSE	CF	Wed, Feb 18, 2004	2.53	2.58	2.39	2.42
706	NYSE	CF	Tue, Feb 17, 2004	2.45	2.60	2.45	2.55
705	NYSE	CF	Fri, Feb 13, 2004	2.47	2.52	2.44	2.45
704	NYSE	CF	Thu, Feb 12, 2004	2.48	2.56	2.46	2.47
703	NYSE	CF	Wed, Feb 11, 2004	2.48	2.50	2.46	2.48
702	NYSE	CF	Tue, Feb 10, 2004	2.51	2.52	2.47	2.47
701	NYSE	CF	Mon, Feb 9, 2004	2.50	2.53	2.48	2.52
700	NYSE	CF	Fri, Feb 6, 2004	2.41	2.52	2.41	2.51
699	NYSE	CF	Thu, Feb 5, 2004	2.38	2.42	2.36	2.40
698	NYSE	CF	Wed, Feb 4, 2004	2.45	2.45	2.30	2.34
697	NYSE	CF	Tue, Feb 3, 2004	2.43	2.46	2.41	2.45
696	NYSE	CF	Mon, Feb 2, 2004	2.46	2.49	2.41	2.45
695	NYSE	CF	Fri, Jan 30, 2004	2.40	2.51	2.37	2.48
694	NYSE	CF	Thu, Jan 29, 2004	2.43	2.44	2.32	2.39
693	NYSE	CF	Wed, Jan 28, 2004	2.50	2.53	2.42	2.43
692	NYSE	CF	Tue, Jan 27, 2004	2.49	2.55	2.48	2.50
691	NYSE	CF	Mon, Jan 26, 2004	2.51	2.53	2.49	2.49
690	NYSE	CF	Fri, Jan 23, 2004	2.48	2.53	2.48	2.52
689	NYSE	CF	Thu, Jan 22, 2004	2.48	2.53	2.47	2.48
688	NYSE	CF	Wed, Jan 21, 2004	2.52	2.52	2.46	2.49
687	NYSE	CF	Tue, Jan 20, 2004	2.54	2.57	2.51	2.54
686	NYSE	CF	Fri, Jan 16, 2004	2.52	2.54	2.48	2.53
685	NYSE	CF	Thu, Jan 15, 2004	2.54	2.55	2.48	2.51
684	NYSE	CF	Wed, Jan 14, 2004	2.61	2.61	2.46	2.52
683	NYSE	CF	Tue, Jan 13, 2004	2.62	2.62	2.57	2.60
682	NYSE	CF	Mon, Jan 12, 2004	2.62	2.63	2.58	2.61
681	NYSE	CF	Fri, Jan 9, 2004	2.53	2.65	2.50	2.62
680	NYSE	CF	Thu, Jan 8, 2004	2.52	2.53	2.48	2.53
679	NYSE	CF	Wed, Jan 7, 2004	2.37	2.45	2.36	2.43
678	NYSE	CF	Tue, Jan 6, 2004	2.31	2.37	2.27	2.36
677	NYSE	CF	Mon, Jan 5, 2004	2.24	2.31	2.22	2.31
676	NYSE	CF	Fri, Jan 2, 2004	2.20	2.22	2.18	2.20
675	NYSE	CF	Wed, Dec 31, 2003	2.20	2.22	2.17	2.21
674	NYSE	CF	Tue, Dec 30, 2003	2.22	2.24	2.20	2.20
673	NYSE	CF	Mon, Dec 29, 2003	2.26	2.30	2.22	2.22
672	NYSE	CF	Fri, Dec 26, 2003	2.22	2.26	2.22	2.24
671	NYSE	CF	Wed, Dec 24, 2003	2.21	2.26	2.21	2.23
670	NYSE	CF	Tue, Dec 23, 2003	2.22	2.25	2.21	2.23
669	NYSE	CF	Mon, Dec 22, 2003	2.19	2.20	2.17	2.20
668	NYSE	CF	Fri, Dec 19, 2003	2.25	2.25	2.16	2.16
667	NYSE	CF	Thu, Dec 18, 2003	2.24	2.27	2.23	2.24
666	NYSE	CF	Wed, Dec 17, 2003	2.24	2.27	2.23	2.24
665	NYSE	CF	Tue, Dec 16, 2003	2.29	2.29	2.22	2.25
664	NYSE	CF	Mon, Dec 15, 2003	2.38	2.38	2.29	2.29
663	NYSE	CF	Fri, Dec 12, 2003	2.40	2.40	2.33	2.34
662	NYSE	CF	Thu, Dec 11, 2003	2.33	2.43	2.32	2.40
661	NYSE	CF	Wed, Dec 10, 2003	2.42	2.43	2.32	2.35
660	NYSE	CF	Tue, Dec 9, 2003	2.51	2.52	2.41	2.42
659	NYSE	CF	Mon, Dec 8, 2003	2.50	2.56	2.47	2.49
658	NYSE	CF	Fri, Dec 5, 2003	2.50	2.52	2.48	2.52
657	NYSE	CF	Thu, Dec 4, 2003	2.55	2.56	2.48	2.50
656	NYSE	CF	Wed, Dec 3, 2003	2.53	2.56	2.53	2.55
655	NYSE	CF	Tue, Dec 2, 2003	2.52	2.54	2.49	2.54
654	NYSE	CF	Mon, Dec 1, 2003	2.50	2.54	2.48	2.53
653	NYSE	CF	Fri, Nov 28, 2003	2.44	2.49	2.44	2.48
652	NYSE	CF	Wed, Nov 26, 2003	2.42	2.46	2.42	2.44
651	NYSE	CF	Tue, Nov 25, 2003	2.43	2.44	2.40	2.41
650	NYSE	CF	Mon, Nov 24, 2003	2.38	2.43	2.37	2.42
649	NYSE	CF	Fri, Nov 21, 2003	2.30	2.43	2.29	2.38
648	NYSE	CF	Thu, Nov 20, 2003	2.31	2.38	2.28	2.29
647	NYSE	CF	Wed, Nov 19, 2003	2.36	2.36	2.29	2.32
646	NYSE	CF	Tue, Nov 18, 2003	2.32	2.47	2.32	2.36
645	NYSE	CF	Mon, Nov 17, 2003	2.38	2.38	2.29	2.32
644	NYSE	CF	Fri, Nov 14, 2003	2.43	2.44	2.36	2.38
643	NYSE	CF	Thu, Nov 13, 2003	2.46	2.51	2.44	2.45
642	NYSE	CF	Wed, Nov 12, 2003	2.41	2.49	2.40	2.49
641	NYSE	CF	Tue, Nov 11, 2003	2.44	2.45	2.38	2.40
640	NYSE	CF	Mon, Nov 10, 2003	2.57	2.57	2.44	2.44
639	NYSE	CF	Fri, Nov 7, 2003	2.49	2.61	2.49	2.58
638	NYSE	CF	Thu, Nov 6, 2003	2.49	2.50	2.43	2.49
637	NYSE	CF	Wed, Nov 5, 2003	2.52	2.52	2.43	2.45
636	NYSE	CF	Tue, Nov 4, 2003	2.50	2.53	2.45	2.53
635	NYSE	CF	Mon, Nov 3, 2003	2.52	2.52	2.47	2.52
634	NYSE	CF	Fri, Oct 31, 2003	2.53	2.56	2.51	2.53
633	NYSE	CF	Thu, Oct 30, 2003	2.60	2.62	2.52	2.54
632	NYSE	CF	Wed, Oct 29, 2003	2.40	2.62	2.40	2.59
631	NYSE	CF	Tue, Oct 28, 2003	2.31	2.37	2.30	2.37
630	NYSE	CF	Mon, Oct 27, 2003	2.27	2.31	2.24	2.30
629	NYSE	CF	Fri, Oct 24, 2003	2.23	2.23	2.19	2.23
628	NYSE	CF	Thu, Oct 23, 2003	2.28	2.28	2.20	2.25
627	NYSE	CF	Wed, Oct 22, 2003	2.33	2.33	2.29	2.30
626	NYSE	CF	Tue, Oct 21, 2003	2.30	2.34	2.29	2.34
625	NYSE	CF	Mon, Oct 20, 2003	2.24	2.29	2.24	2.29
624	NYSE	CF	Fri, Oct 17, 2003	2.24	2.25	2.23	2.24
623	NYSE	CF	Thu, Oct 16, 2003	2.24	2.26	2.23	2.26
622	NYSE	CF	Wed, Oct 15, 2003	2.29	2.29	2.24	2.26
621	NYSE	CF	Tue, Oct 14, 2003	2.28	2.28	2.24	2.26
620	NYSE	CF	Mon, Oct 13, 2003	2.22	2.28	2.21	2.28
619	NYSE	CF	Fri, Oct 10, 2003	2.21	2.24	2.19	2.22
618	NYSE	CF	Thu, Oct 9, 2003	2.22	2.28	2.20	2.23
617	NYSE	CF	Wed, Oct 8, 2003	2.21	2.24	2.19	2.20
616	NYSE	CF	Tue, Oct 7, 2003	2.20	2.22	2.16	2.20
615	NYSE	CF	Mon, Oct 6, 2003	2.12	2.21	2.12	2.21
614	NYSE	CF	Fri, Oct 3, 2003	2.11	2.18	2.11	2.14
613	NYSE	CF	Thu, Oct 2, 2003	1.92	2.10	1.89	2.08
612	NYSE	CF	Wed, Oct 1, 2003	1.89	1.94	1.87	1.92
611	NYSE	CF	Tue, Sep 30, 2003	1.83	1.91	1.83	1.88
610	NYSE	CF	Mon, Sep 29, 2003	1.86	1.88	1.80	1.85
609	NYSE	CF	Fri, Sep 26, 2003	1.88	1.90	1.83	1.87
608	NYSE	CF	Thu, Sep 25, 2003	1.95	1.96	1.88	1.90
607	NYSE	CF	Wed, Sep 24, 2003	1.98	2.00	1.90	1.93
606	NYSE	CF	Tue, Sep 23, 2003	2.00	2.00	1.96	1.97
605	NYSE	CF	Mon, Sep 22, 2003	1.98	1.98	1.88	1.92
604	NYSE	CF	Fri, Sep 19, 2003	2.03	2.05	1.98	2.00
603	NYSE	CF	Thu, Sep 18, 2003	2.11	2.11	2.05	2.05
602	NYSE	CF	Wed, Sep 17, 2003	2.09	2.14	2.09	2.11
601	NYSE	CF	Tue, Sep 16, 2003	2.05	2.13	2.05	2.09
600	NYSE	CF	Mon, Sep 15, 2003	2.06	2.08	2.03	2.04
599	NYSE	CF	Fri, Sep 12, 2003	2.04	2.07	2.03	2.05
598	NYSE	CF	Thu, Sep 11, 2003	2.05	2.05	2.01	2.04
597	NYSE	CF	Wed, Sep 10, 2003	2.13	2.13	2.05	2.06
596	NYSE	CF	Tue, Sep 9, 2003	2.14	2.15	2.13	2.13
595	NYSE	CF	Mon, Sep 8, 2003	2.19	2.19	2.13	2.15
594	NYSE	CF	Fri, Sep 5, 2003	2.18	2.20	2.17	2.18
593	NYSE	CF	Thu, Sep 4, 2003	2.19	2.21	2.19	2.19
592	NYSE	CF	Wed, Sep 3, 2003	2.17	2.19	2.16	2.19
591	NYSE	CF	Tue, Sep 2, 2003	2.15	2.19	2.13	2.17
590	NYSE	CF	Fri, Aug 29, 2003	2.09	2.16	2.09	2.15
589	NYSE	CF	Thu, Aug 28, 2003	2.12	2.15	2.10	2.13
588	NYSE	CF	Wed, Aug 27, 2003	2.04	2.13	2.04	2.13
587	NYSE	CF	Tue, Aug 26, 2003	2.05	2.05	2.00	2.01
586	NYSE	CF	Mon, Aug 25, 2003	2.05	2.07	2.03	2.05
585	NYSE	CF	Fri, Aug 22, 2003	2.09	2.10	2.05	2.08
584	NYSE	CF	Thu, Aug 21, 2003	2.07	2.12	2.06	2.09
583	NYSE	CF	Wed, Aug 20, 2003	2.07	2.09	2.05	2.08
582	NYSE	CF	Tue, Aug 19, 2003	2.05	2.11	2.03	2.09
581	NYSE	CF	Mon, Aug 18, 2003	2.02	2.07	2.02	2.05
580	NYSE	CF	Fri, Aug 15, 2003	2.00	2.03	2.00	2.02
579	NYSE	CF	Thu, Aug 14, 2003	1.98	2.05	1.95	2.03
578	NYSE	CF	Wed, Aug 13, 2003	2.06	2.19	2.06	2.15
577	NYSE	CF	Tue, Aug 12, 2003	2.00	2.10	2.00	2.04
576	NYSE	CF	Mon, Aug 11, 2003	1.97	2.00	1.95	1.97
575	NYSE	CF	Fri, Aug 8, 2003	1.99	2.02	1.93	1.98
574	NYSE	CF	Thu, Aug 7, 2003	2.00	2.00	1.95	1.96
573	NYSE	CF	Wed, Aug 6, 2003	1.94	2.00	1.94	1.99
572	NYSE	CF	Tue, Aug 5, 2003	1.93	1.98	1.90	1.94
571	NYSE	CF	Mon, Aug 4, 2003	1.96	1.96	1.90	1.93
570	NYSE	CF	Fri, Aug 1, 2003	2.02	2.02	1.89	1.93
569	NYSE	CF	Thu, Jul 31, 2003	2.00	2.01	1.94	1.98
568	NYSE	CF	Wed, Jul 30, 2003	2.01	2.01	1.97	1.98
567	NYSE	CF	Tue, Jul 29, 2003	2.08	2.08	1.97	1.98
566	NYSE	CF	Mon, Jul 28, 2003	1.98	2.08	1.98	2.08
565	NYSE	CF	Fri, Jul 25, 2003	1.97	2.00	1.96	1.98
564	NYSE	CF	Thu, Jul 24, 2003	1.99	2.01	1.97	2.00
563	NYSE	CF	Wed, Jul 23, 2003	1.96	2.00	1.95	1.99
562	NYSE	CF	Tue, Jul 22, 2003	1.92	1.95	1.85	1.95
561	NYSE	CF	Mon, Jul 21, 2003	1.93	1.94	1.86	1.89
560	NYSE	CF	Fri, Jul 18, 2003	1.96	1.98	1.89	1.95
559	NYSE	CF	Thu, Jul 17, 2003	2.00	2.00	1.94	1.95
558	NYSE	CF	Wed, Jul 16, 2003	1.99	2.03	1.98	2.03
557	NYSE	CF	Tue, Jul 15, 2003	2.03	2.05	1.96	1.99
556	NYSE	CF	Mon, Jul 14, 2003	1.99	2.03	1.99	2.03
555	NYSE	CF	Fri, Jul 11, 2003	1.95	1.99	1.92	1.96
554	NYSE	CF	Thu, Jul 10, 2003	1.99	1.99	1.92	1.95
553	NYSE	CF	Wed, Jul 9, 2003	2.00	2.03	1.97	2.00
552	NYSE	CF	Tue, Jul 8, 2003	1.90	1.98	1.87	1.97
551	NYSE	CF	Mon, Jul 7, 2003	1.82	1.89	1.82	1.89
550	NYSE	CF	Thu, Jul 3, 2003	1.70	1.83	1.70	1.82
549	NYSE	CF	Wed, Jul 2, 2003	1.58	1.73	1.58	1.72
548	NYSE	CF	Tue, Jul 1, 2003	1.55	1.58	1.54	1.56
547	NYSE	CF	Mon, Jun 30, 2003	1.56	1.61	1.54	1.55
546	NYSE	CF	Fri, Jun 27, 2003	1.50	1.55	1.49	1.55
545	NYSE	CF	Thu, Jun 26, 2003	1.60	1.67	1.52	1.52
544	NYSE	CF	Wed, Jun 25, 2003	1.57	1.61	1.55	1.61
543	NYSE	CF	Tue, Jun 24, 2003	1.54	1.57	1.54	1.57
542	NYSE	CF	Mon, Jun 23, 2003	1.58	1.58	1.50	1.54
541	NYSE	CF	Fri, Jun 20, 2003	1.53	1.55	1.50	1.54
540	NYSE	CF	Thu, Jun 19, 2003	1.60	1.66	1.51	1.51
539	NYSE	CF	Wed, Jun 18, 2003	1.62	1.64	1.59	1.59
538	NYSE	CF	Tue, Jun 17, 2003	1.59	1.64	1.56	1.64
537	NYSE	CF	Mon, Jun 16, 2003	1.60	1.62	1.44	1.59
536	NYSE	CF	Fri, Jun 13, 2003	1.65	1.65	1.55	1.60
535	NYSE	CF	Thu, Jun 12, 2003	1.60	1.68	1.59	1.65
534	NYSE	CF	Wed, Jun 11, 2003	1.61	1.67	1.59	1.60
533	NYSE	CF	Tue, Jun 10, 2003	1.60	1.65	1.56	1.62
532	NYSE	CF	Mon, Jun 9, 2003	1.71	1.71	1.57	1.62
531	NYSE	CF	Fri, Jun 6, 2003	1.77	1.80	1.68	1.71
530	NYSE	CF	Thu, Jun 5, 2003	1.71	1.73	1.68	1.72
529	NYSE	CF	Wed, Jun 4, 2003	1.69	1.73	1.67	1.73
528	NYSE	CF	Tue, Jun 3, 2003	1.66	1.70	1.62	1.67
527	NYSE	CF	Mon, Jun 2, 2003	1.72	1.72	1.65	1.67
526	NYSE	CF	Fri, May 30, 2003	1.65	1.71	1.63	1.67
525	NYSE	CF	Thu, May 29, 2003	1.59	1.65	1.59	1.64
524	NYSE	CF	Wed, May 28, 2003	1.54	1.59	1.54	1.59
523	NYSE	CF	Tue, May 27, 2003	1.42	1.55	1.42	1.52
522	NYSE	CF	Fri, May 23, 2003	1.38	1.44	1.37	1.43
521	NYSE	CF	Thu, May 22, 2003	1.40	1.40	1.37	1.39
520	NYSE	CF	Wed, May 21, 2003	1.47	1.48	1.41	1.41
519	NYSE	CF	Tue, May 20, 2003	1.46	1.49	1.42	1.48
518	NYSE	CF	Mon, May 19, 2003	1.43	1.46	1.43	1.46
517	NYSE	CF	Fri, May 16, 2003	1.45	1.47	1.41	1.41
516	NYSE	CF	Thu, May 15, 2003	1.48	1.52	1.45	1.47
515	NYSE	CF	Wed, May 14, 2003	1.46	1.51	1.46	1.48
514	NYSE	CF	Tue, May 13, 2003	1.44	1.46	1.40	1.45
513	NYSE	CF	Mon, May 12, 2003	1.44	1.47	1.44	1.46
512	NYSE	CF	Fri, May 9, 2003	1.44	1.46	1.42	1.44
511	NYSE	CF	Thu, May 8, 2003	1.44	1.47	1.42	1.43
510	NYSE	CF	Wed, May 7, 2003	1.43	1.52	1.36	1.49
509	NYSE	CF	Tue, May 6, 2003	1.30	1.44	1.30	1.44
508	NYSE	CF	Mon, May 5, 2003	1.32	1.35	1.29	1.29
507	NYSE	CF	Fri, May 2, 2003	1.22	1.32	1.22	1.32
506	NYSE	CF	Thu, May 1, 2003	1.27	1.28	1.22	1.22
505	NYSE	CF	Wed, Apr 30, 2003	1.20	1.30	1.20	1.27
504	NYSE	CF	Tue, Apr 29, 2003	1.29	1.32	1.24	1.24
503	NYSE	CF	Mon, Apr 28, 2003	1.30	1.31	1.27	1.29
502	NYSE	CF	Fri, Apr 25, 2003	1.26	1.30	1.26	1.29
501	NYSE	CF	Thu, Apr 24, 2003	1.28	1.29	1.24	1.26
500	NYSE	CF	Wed, Apr 23, 2003	1.25	1.28	1.25	1.28
499	NYSE	CF	Tue, Apr 22, 2003	1.24	1.25	1.21	1.24
498	NYSE	CF	Mon, Apr 21, 2003	1.27	1.30	1.24	1.25
497	NYSE	CF	Thu, Apr 17, 2003	1.26	1.32	1.25	1.25
496	NYSE	CF	Wed, Apr 16, 2003	1.32	1.33	1.24	1.24
495	NYSE	CF	Tue, Apr 15, 2003	1.30	1.32	1.28	1.30
494	NYSE	CF	Mon, Apr 14, 2003	1.24	1.32	1.24	1.32
493	NYSE	CF	Fri, Apr 11, 2003	1.22	1.24	1.20	1.24
492	NYSE	CF	Thu, Apr 10, 2003	1.24	1.26	1.17	1.20
491	NYSE	CF	Wed, Apr 9, 2003	1.20	1.26	1.19	1.24
490	NYSE	CF	Tue, Apr 8, 2003	1.21	1.22	1.20	1.21
489	NYSE	CF	Mon, Apr 7, 2003	1.21	1.22	1.19	1.22
488	NYSE	CF	Fri, Apr 4, 2003	1.16	1.21	1.16	1.17
487	NYSE	CF	Thu, Apr 3, 2003	1.21	1.21	1.13	1.17
486	NYSE	CF	Wed, Apr 2, 2003	1.18	1.22	1.18	1.20
485	NYSE	CF	Tue, Apr 1, 2003	1.11	1.17	1.05	1.16
484	NYSE	CF	Mon, Mar 31, 2003	1.03	1.15	1.01	1.10
483	NYSE	CF	Fri, Mar 28, 2003	1.03	1.07	1.02	1.05
482	NYSE	CF	Thu, Mar 27, 2003	1.02	1.05	0.99	1.05
481	NYSE	CF	Wed, Mar 26, 2003	1.06	1.08	1.04	1.05
480	NYSE	CF	Tue, Mar 25, 2003	1.09	1.10	1.02	1.06
479	NYSE	CF	Mon, Mar 24, 2003	1.14	1.14	1.07	1.10
478	NYSE	CF	Fri, Mar 21, 2003	1.10	1.15	1.08	1.14
477	NYSE	CF	Thu, Mar 20, 2003	1.04	1.10	1.01	1.07
476	NYSE	CF	Wed, Mar 19, 2003	1.08	1.09	1.03	1.05
475	NYSE	CF	Tue, Mar 18, 2003	1.04	1.08	1.00	1.08
474	NYSE	CF	Mon, Mar 17, 2003	0.97	1.04	0.95	1.03
473	NYSE	CF	Fri, Mar 14, 2003	0.93	0.99	0.93	0.98
472	NYSE	CF	Thu, Mar 13, 2003	0.85	0.92	0.84	0.91
471	NYSE	CF	Wed, Mar 12, 2003	0.85	0.85	0.80	0.83
470	NYSE	CF	Tue, Mar 11, 2003	0.88	0.93	0.84	0.87
469	NYSE	CF	Mon, Mar 10, 2003	0.93	0.93	0.88	0.90
468	NYSE	CF	Fri, Mar 7, 2003	0.91	0.94	0.88	0.93
467	NYSE	CF	Thu, Mar 6, 2003	0.90	0.94	0.88	0.91
466	NYSE	CF	Wed, Mar 5, 2003	0.85	0.92	0.85	0.91
465	NYSE	CF	Tue, Mar 4, 2003	0.76	0.85	0.76	0.85
464	NYSE	CF	Mon, Mar 3, 2003	0.79	0.82	0.77	0.77
463	NYSE	CF	Fri, Feb 28, 2003	0.78	0.81	0.76	0.78
462	NYSE	CF	Thu, Feb 27, 2003	0.80	0.81	0.75	0.77
461	NYSE	CF	Wed, Feb 26, 2003	0.78	0.79	0.75	0.78
460	NYSE	CF	Tue, Feb 25, 2003	0.82	0.82	0.74	0.78
459	NYSE	CF	Mon, Feb 24, 2003	0.85	0.85	0.80	0.84
458	NYSE	CF	Fri, Feb 21, 2003	0.81	0.84	0.78	0.84
457	NYSE	CF	Thu, Feb 20, 2003	0.78	0.79	0.75	0.79
456	NYSE	CF	Wed, Feb 19, 2003	0.79	0.79	0.75	0.77
455	NYSE	CF	Tue, Feb 18, 2003	0.76	0.80	0.76	0.79
454	NYSE	CF	Fri, Feb 14, 2003	0.70	0.75	0.68	0.75
453	NYSE	CF	Thu, Feb 13, 2003	0.67	0.70	0.67	0.70
452	NYSE	CF	Wed, Feb 12, 2003	0.66	0.68	0.64	0.68
451	NYSE	CF	Tue, Feb 11, 2003	0.68	0.68	0.64	0.67
450	NYSE	CF	Mon, Feb 10, 2003	0.69	0.70	0.66	0.67
449	NYSE	CF	Fri, Feb 7, 2003	0.68	0.70	0.66	0.67
448	NYSE	CF	Thu, Feb 6, 2003	0.69	0.69	0.66	0.66
447	NYSE	CF	Wed, Feb 5, 2003	0.70	0.72	0.65	0.67
446	NYSE	CF	Tue, Feb 4, 2003	0.70	0.72	0.67	0.69
445	NYSE	CF	Mon, Feb 3, 2003	0.80	0.80	0.71	0.72
444	NYSE	CF	Fri, Jan 31, 2003	0.71	0.82	0.69	0.79
443	NYSE	CF	Thu, Jan 30, 2003	0.78	0.79	0.70	0.70
442	NYSE	CF	Wed, Jan 29, 2003	0.69	0.80	0.66	0.76
441	NYSE	CF	Tue, Jan 28, 2003	0.67	0.71	0.65	0.69
440	NYSE	CF	Mon, Jan 27, 2003	0.67	0.73	0.63	0.65
439	NYSE	CF	Fri, Jan 24, 2003	0.76	0.77	0.70	0.70
438	NYSE	CF	Thu, Jan 23, 2003	0.83	0.87	0.75	0.75
437	NYSE	CF	Wed, Jan 22, 2003	0.81	0.88	0.80	0.82
436	NYSE	CF	Tue, Jan 21, 2003	0.87	0.88	0.80	0.83
435	NYSE	CF	Fri, Jan 17, 2003	0.91	0.92	0.77	0.87
434	NYSE	CF	Thu, Jan 16, 2003	0.95	0.98	0.94	0.95
433	NYSE	CF	Wed, Jan 15, 2003	0.93	0.95	0.90	0.94
432	NYSE	CF	Tue, Jan 14, 2003	0.84	0.95	0.84	0.92
431	NYSE	CF	Mon, Jan 13, 2003	0.87	0.90	0.83	0.84
430	NYSE	CF	Fri, Jan 10, 2003	0.87	0.88	0.84	0.86
429	NYSE	CF	Thu, Jan 9, 2003	0.80	0.88	0.80	0.87
428	NYSE	CF	Wed, Jan 8, 2003	0.82	0.82	0.79	0.81
427	NYSE	CF	Tue, Jan 7, 2003	0.82	0.83	0.78	0.82
426	NYSE	CF	Mon, Jan 6, 2003	0.77	0.83	0.77	0.82
425	NYSE	CF	Fri, Jan 3, 2003	0.76	0.77	0.72	0.76
424	NYSE	CF	Thu, Jan 2, 2003	0.76	0.77	0.71	0.75
423	NYSE	CF	Tue, Dec 31, 2002	0.68	0.76	0.67	0.75
422	NYSE	CF	Mon, Dec 30, 2002	0.65	0.69	0.65	0.67
421	NYSE	CF	Fri, Dec 27, 2002	0.71	0.71	0.67	0.68
420	NYSE	CF	Thu, Dec 26, 2002	0.65	0.72	0.65	0.69
419	NYSE	CF	Tue, Dec 24, 2002	0.67	0.70	0.64	0.65
418	NYSE	CF	Mon, Dec 23, 2002	0.64	0.69	0.63	0.68
417	NYSE	CF	Fri, Dec 20, 2002	0.64	0.67	0.63	0.65
416	NYSE	CF	Thu, Dec 19, 2002	0.67	0.67	0.62	0.62
415	NYSE	CF	Wed, Dec 18, 2002	0.67	0.68	0.65	0.67
414	NYSE	CF	Tue, Dec 17, 2002	0.62	0.68	0.61	0.67
413	NYSE	CF	Mon, Dec 16, 2002	0.66	0.67	0.61	0.62
412	NYSE	CF	Fri, Dec 13, 2002	0.70	0.70	0.66	0.67
411	NYSE	CF	Thu, Dec 12, 2002	0.68	0.72	0.67	0.70
410	NYSE	CF	Wed, Dec 11, 2002	0.68	0.69	0.64	0.67
409	NYSE	CF	Tue, Dec 10, 2002	0.68	0.70	0.66	0.68
408	NYSE	CF	Mon, Dec 9, 2002	0.68	0.68	0.64	0.67
407	NYSE	CF	Fri, Dec 6, 2002	0.66	0.69	0.65	0.68
406	NYSE	CF	Thu, Dec 5, 2002	0.78	0.79	0.66	0.68
405	NYSE	CF	Wed, Dec 4, 2002	0.80	0.81	0.75	0.78
404	NYSE	CF	Tue, Dec 3, 2002	0.86	0.86	0.77	0.81
403	NYSE	CF	Mon, Dec 2, 2002	0.81	0.88	0.81	0.87
402	NYSE	CF	Fri, Nov 29, 2002	0.81	0.81	0.78	0.79
401	NYSE	CF	Wed, Nov 27, 2002	0.76	0.81	0.75	0.80
400	NYSE	CF	Tue, Nov 26, 2002	0.73	0.74	0.66	0.74
399	NYSE	CF	Mon, Nov 25, 2002	0.71	0.76	0.70	0.72
398	NYSE	CF	Fri, Nov 22, 2002	0.71	0.78	0.68	0.70
397	NYSE	CF	Thu, Nov 21, 2002	0.74	0.75	0.72	0.73
396	NYSE	CF	Wed, Nov 20, 2002	0.77	0.79	0.73	0.74
395	NYSE	CF	Tue, Nov 19, 2002	0.76	0.79	0.70	0.76
394	NYSE	CF	Mon, Nov 18, 2002	0.75	0.78	0.74	0.76
393	NYSE	CF	Fri, Nov 15, 2002	0.70	0.73	0.69	0.72
392	NYSE	CF	Thu, Nov 14, 2002	0.66	0.67	0.65	0.66
391	NYSE	CF	Wed, Nov 13, 2002	0.65	0.67	0.63	0.64
390	NYSE	CF	Tue, Nov 12, 2002	0.63	0.67	0.61	0.67
389	NYSE	CF	Mon, Nov 11, 2002	0.64	0.66	0.59	0.61
388	NYSE	CF	Fri, Nov 8, 2002	0.70	0.70	0.63	0.66
387	NYSE	CF	Thu, Nov 7, 2002	0.65	0.70	0.65	0.70
386	NYSE	CF	Wed, Nov 6, 2002	0.66	0.68	0.64	0.67
385	NYSE	CF	Tue, Nov 5, 2002	0.66	0.69	0.63	0.65
384	NYSE	CF	Mon, Nov 4, 2002	0.81	0.82	0.66	0.68
383	NYSE	CF	Fri, Nov 1, 2002	0.70	0.80	0.64	0.77
382	NYSE	CF	Thu, Oct 31, 2002	0.66	0.72	0.66	0.70
381	NYSE	CF	Wed, Oct 30, 2002	0.58	0.71	0.57	0.68
380	NYSE	CF	Tue, Oct 29, 2002	0.54	0.57	0.53	0.57
379	NYSE	CF	Mon, Oct 28, 2002	0.55	0.58	0.51	0.54
378	NYSE	CF	Fri, Oct 25, 2002	0.54	0.58	0.52	0.57
377	NYSE	CF	Thu, Oct 24, 2002	0.44	0.55	0.43	0.54
376	NYSE	CF	Wed, Oct 23, 2002	0.41	0.43	0.41	0.41
375	NYSE	CF	Tue, Oct 22, 2002	0.41	0.43	0.40	0.42
374	NYSE	CF	Mon, Oct 21, 2002	0.43	0.43	0.39	0.42
373	NYSE	CF	Fri, Oct 18, 2002	0.42	0.43	0.41	0.42
372	NYSE	CF	Thu, Oct 17, 2002	0.42	0.42	0.40	0.42
371	NYSE	CF	Wed, Oct 16, 2002	0.41	0.43	0.39	0.40
370	NYSE	CF	Tue, Oct 15, 2002	0.40	0.44	0.40	0.40
369	NYSE	CF	Mon, Oct 14, 2002	0.38	0.39	0.37	0.38
368	NYSE	CF	Fri, Oct 11, 2002	0.37	0.40	0.37	0.39
367	NYSE	CF	Thu, Oct 10, 2002	0.34	0.39	0.34	0.36
366	NYSE	CF	Wed, Oct 9, 2002	0.40	0.40	0.35	0.35
365	NYSE	CF	Tue, Oct 8, 2002	0.40	0.41	0.38	0.40
364	NYSE	CF	Mon, Oct 7, 2002	0.39	0.40	0.37	0.39
363	NYSE	CF	Fri, Oct 4, 2002	0.41	0.42	0.39	0.39
362	NYSE	CF	Thu, Oct 3, 2002	0.42	0.45	0.41	0.41
361	NYSE	CF	Wed, Oct 2, 2002	0.42	0.45	0.41	0.42
360	NYSE	CF	Tue, Oct 1, 2002	0.43	0.44	0.41	0.43
359	NYSE	CF	Mon, Sep 30, 2002	0.45	0.45	0.41	0.43
358	NYSE	CF	Fri, Sep 27, 2002	0.47	0.50	0.43	0.45
357	NYSE	CF	Thu, Sep 26, 2002	0.43	0.48	0.43	0.47
356	NYSE	CF	Wed, Sep 25, 2002	0.40	0.42	0.39	0.42
355	NYSE	CF	Tue, Sep 24, 2002	0.42	0.42	0.37	0.38
354	NYSE	CF	Mon, Sep 23, 2002	0.47	0.47	0.38	0.43
353	NYSE	CF	Fri, Sep 20, 2002	0.48	0.48	0.45	0.46
352	NYSE	CF	Thu, Sep 19, 2002	0.46	0.48	0.43	0.48
351	NYSE	CF	Wed, Sep 18, 2002	0.46	0.49	0.44	0.46
350	NYSE	CF	Tue, Sep 17, 2002	0.50	0.51	0.45	0.46
349	NYSE	CF	Mon, Sep 16, 2002	0.50	0.51	0.49	0.50
348	NYSE	CF	Fri, Sep 13, 2002	0.49	0.51	0.49	0.50
347	NYSE	CF	Thu, Sep 12, 2002	0.50	0.51	0.49	0.49
346	NYSE	CF	Wed, Sep 11, 2002	0.50	0.52	0.49	0.50
345	NYSE	CF	Tue, Sep 10, 2002	0.52	0.52	0.48	0.50
344	NYSE	CF	Mon, Sep 9, 2002	0.51	0.54	0.46	0.52
343	NYSE	CF	Fri, Sep 6, 2002	0.52	0.53	0.50	0.51
342	NYSE	CF	Thu, Sep 5, 2002	0.51	0.52	0.49	0.50
341	NYSE	CF	Wed, Sep 4, 2002	0.51	0.55	0.45	0.52
340	NYSE	CF	Tue, Sep 3, 2002	0.46	0.53	0.45	0.50
339	NYSE	CF	Fri, Aug 30, 2002	0.43	0.48	0.43	0.46
338	NYSE	CF	Thu, Aug 29, 2002	0.43	0.47	0.42	0.42
337	NYSE	CF	Wed, Aug 28, 2002	0.43	0.44	0.42	0.42
336	NYSE	CF	Tue, Aug 27, 2002	0.46	0.46	0.43	0.43
335	NYSE	CF	Mon, Aug 26, 2002	0.46	0.46	0.41	0.45
334	NYSE	CF	Fri, Aug 23, 2002	0.45	0.46	0.44	0.44
333	NYSE	CF	Thu, Aug 22, 2002	0.40	0.49	0.39	0.45
332	NYSE	CF	Wed, Aug 21, 2002	0.34	0.40	0.33	0.39
331	NYSE	CF	Tue, Aug 20, 2002	0.37	0.37	0.32	0.33
330	NYSE	CF	Mon, Aug 19, 2002	0.30	0.40	0.30	0.35
329	NYSE	CF	Fri, Aug 16, 2002	0.26	0.29	0.26	0.29
328	NYSE	CF	Thu, Aug 15, 2002	0.26	0.27	0.24	0.26
327	NYSE	CF	Wed, Aug 14, 2002	0.24	0.26	0.23	0.24
326	NYSE	CF	Tue, Aug 13, 2002	0.21	0.24	0.20	0.24
325	NYSE	CF	Mon, Aug 12, 2002	0.24	0.25	0.20	0.20
324	NYSE	CF	Fri, Aug 9, 2002	0.30	0.30	0.21	0.23
323	NYSE	CF	Thu, Aug 8, 2002	0.40	0.44	0.37	0.38
322	NYSE	CF	Wed, Aug 7, 2002	0.44	0.44	0.37	0.40
321	NYSE	CF	Tue, Aug 6, 2002	0.44	0.46	0.42	0.45
320	NYSE	CF	Mon, Aug 5, 2002	0.44	0.44	0.40	0.42
319	NYSE	CF	Fri, Aug 2, 2002	0.44	0.47	0.44	0.44
318	NYSE	CF	Thu, Aug 1, 2002	0.47	0.50	0.46	0.47
317	NYSE	CF	Wed, Jul 31, 2002	0.50	0.53	0.46	0.46
316	NYSE	CF	Tue, Jul 30, 2002	0.56	0.56	0.50	0.53
315	NYSE	CF	Mon, Jul 29, 2002	0.57	0.60	0.53	0.56
314	NYSE	CF	Fri, Jul 26, 2002	0.45	0.58	0.45	0.56
313	NYSE	CF	Thu, Jul 25, 2002	0.51	0.51	0.46	0.47
312	NYSE	CF	Wed, Jul 24, 2002	0.55	0.55	0.48	0.51
311	NYSE	CF	Tue, Jul 23, 2002	0.60	0.62	0.54	0.55
310	NYSE	CF	Mon, Jul 22, 2002	0.60	0.63	0.60	0.60
309	NYSE	CF	Fri, Jul 19, 2002	0.66	0.66	0.58	0.62
308	NYSE	CF	Thu, Jul 18, 2002	0.72	0.73	0.66	0.66
307	NYSE	CF	Wed, Jul 17, 2002	0.74	0.81	0.70	0.72
306	NYSE	CF	Tue, Jul 16, 2002	0.71	0.79	0.70	0.72
305	NYSE	CF	Mon, Jul 15, 2002	0.66	0.68	0.62	0.68
304	NYSE	CF	Fri, Jul 12, 2002	0.69	0.71	0.64	0.67
303	NYSE	CF	Thu, Jul 11, 2002	0.66	0.72	0.62	0.68
302	NYSE	CF	Wed, Jul 10, 2002	0.74	0.74	0.67	0.67
301	NYSE	CF	Tue, Jul 9, 2002	0.74	0.75	0.70	0.70
300	NYSE	CF	Mon, Jul 8, 2002	0.72	0.78	0.72	0.74
299	NYSE	CF	Fri, Jul 5, 2002	0.76	0.78	0.75	0.76
298	NYSE	CF	Wed, Jul 3, 2002	0.75	0.75	0.70	0.74
297	NYSE	CF	Tue, Jul 2, 2002	0.74	0.75	0.62	0.75
296	NYSE	CF	Mon, Jul 1, 2002	0.79	0.79	0.72	0.72
295	NYSE	CF	Fri, Jun 28, 2002	0.81	0.82	0.77	0.79
294	NYSE	CF	Thu, Jun 27, 2002	0.79	0.84	0.78	0.81
293	NYSE	CF	Wed, Jun 26, 2002	0.78	0.80	0.77	0.79
292	NYSE	CF	Tue, Jun 25, 2002	0.80	0.84	0.80	0.84
291	NYSE	CF	Mon, Jun 24, 2002	0.84	0.84	0.79	0.81
290	NYSE	CF	Fri, Jun 21, 2002	0.83	0.86	0.82	0.82
289	NYSE	CF	Thu, Jun 20, 2002	0.82	0.85	0.80	0.83
288	NYSE	CF	Wed, Jun 19, 2002	0.82	0.84	0.81	0.82
287	NYSE	CF	Tue, Jun 18, 2002	0.86	0.89	0.82	0.82
286	NYSE	CF	Mon, Jun 17, 2002	0.84	0.88	0.82	0.86
285	NYSE	CF	Fri, Jun 14, 2002	0.84	0.84	0.72	0.81
284	NYSE	CF	Thu, Jun 13, 2002	0.83	0.92	0.82	0.89
283	NYSE	CF	Wed, Jun 12, 2002	0.80	0.83	0.80	0.83
282	NYSE	CF	Tue, Jun 11, 2002	0.83	0.85	0.80	0.80
281	NYSE	CF	Mon, Jun 10, 2002	0.84	0.85	0.81	0.83
280	NYSE	CF	Fri, Jun 7, 2002	0.79	0.84	0.79	0.84
279	NYSE	CF	Thu, Jun 6, 2002	0.84	0.85	0.76	0.84
278	NYSE	CF	Wed, Jun 5, 2002	0.88	0.88	0.84	0.84
277	NYSE	CF	Tue, Jun 4, 2002	0.87	0.90	0.86	0.89
276	NYSE	CF	Mon, Jun 3, 2002	0.89	0.90	0.86	0.88
275	NYSE	CF	Fri, May 31, 2002	0.98	0.98	0.89	0.90
274	NYSE	CF	Thu, May 30, 2002	0.86	0.93	0.86	0.91
273	NYSE	CF	Wed, May 29, 2002	0.95	0.95	0.88	0.89
272	NYSE	CF	Tue, May 28, 2002	0.94	0.95	0.93	0.95
271	NYSE	CF	Fri, May 24, 2002	0.94	0.96	0.93	0.94
270	NYSE	CF	Thu, May 23, 2002	0.97	0.97	0.94	0.95
269	NYSE	CF	Wed, May 22, 2002	0.95	0.98	0.93	0.97
268	NYSE	CF	Tue, May 21, 2002	0.96	1.01	0.94	0.97
267	NYSE	CF	Mon, May 20, 2002	0.94	0.98	0.93	0.96
266	NYSE	CF	Fri, May 17, 2002	0.92	0.97	0.91	0.97
265	NYSE	CF	Thu, May 16, 2002	0.97	0.97	0.91	0.91
264	NYSE	CF	Wed, May 15, 2002	0.95	0.99	0.93	0.97
263	NYSE	CF	Tue, May 14, 2002	0.95	0.98	0.92	0.95
262	NYSE	CF	Mon, May 13, 2002	0.91	0.95	0.88	0.93
261	NYSE	CF	Fri, May 10, 2002	0.99	0.99	0.81	0.91
260	NYSE	CF	Thu, May 9, 2002	1.15	1.15	0.96	0.97
259	NYSE	CF	Wed, May 8, 2002	1.14	1.19	1.12	1.16
258	NYSE	CF	Tue, May 7, 2002	1.17	1.17	1.08	1.12
257	NYSE	CF	Mon, May 6, 2002	1.20	1.24	1.17	1.17
256	NYSE	CF	Fri, May 3, 2002	1.22	1.25	1.18	1.20
255	NYSE	CF	Thu, May 2, 2002	1.32	1.33	1.21	1.22
254	NYSE	CF	Wed, May 1, 2002	1.45	1.45	1.36	1.37
253	NYSE	CF	Tue, Apr 30, 2002	1.35	1.46	1.35	1.46
252	NYSE	CF	Mon, Apr 29, 2002	1.35	1.37	1.32	1.35
251	NYSE	CF	Fri, Apr 26, 2002	1.36	1.37	1.33	1.35
250	NYSE	CF	Thu, Apr 25, 2002	1.37	1.38	1.35	1.36
249	NYSE	CF	Wed, Apr 24, 2002	1.36	1.39	1.34	1.37
248	NYSE	CF	Tue, Apr 23, 2002	1.31	1.37	1.31	1.35
247	NYSE	CF	Mon, Apr 22, 2002	1.36	1.36	1.29	1.31
246	NYSE	CF	Fri, Apr 19, 2002	1.38	1.42	1.37	1.40
245	NYSE	CF	Thu, Apr 18, 2002	1.41	1.41	1.31	1.37
244	NYSE	CF	Wed, Apr 17, 2002	1.40	1.44	1.36	1.41
243	NYSE	CF	Tue, Apr 16, 2002	1.25	1.37	1.25	1.35
242	NYSE	CF	Mon, Apr 15, 2002	1.19	1.22	1.15	1.20
241	NYSE	CF	Fri, Apr 12, 2002	1.05	1.20	1.05	1.19
240	NYSE	CF	Thu, Apr 11, 2002	1.13	1.13	1.05	1.05
239	NYSE	CF	Wed, Apr 10, 2002	1.17	1.18	1.12	1.13
238	NYSE	CF	Tue, Apr 9, 2002	1.15	1.17	1.14	1.16
237	NYSE	CF	Mon, Apr 8, 2002	1.14	1.14	1.11	1.13
236	NYSE	CF	Fri, Apr 5, 2002	1.18	1.21	1.15	1.15
235	NYSE	CF	Thu, Apr 4, 2002	1.18	1.18	1.14	1.15
234	NYSE	CF	Wed, Apr 3, 2002	1.22	1.25	1.16	1.17
233	NYSE	CF	Tue, Apr 2, 2002	1.25	1.29	1.22	1.22
232	NYSE	CF	Mon, Apr 1, 2002	1.33	1.34	1.24	1.26
231	NYSE	CF	Thu, Mar 28, 2002	1.27	1.35	1.26	1.32
230	NYSE	CF	Wed, Mar 27, 2002	1.26	1.30	1.24	1.28
229	NYSE	CF	Tue, Mar 26, 2002	1.34	1.38	1.26	1.28
228	NYSE	CF	Mon, Mar 25, 2002	1.41	1.41	1.34	1.35
227	NYSE	CF	Fri, Mar 22, 2002	1.40	1.42	1.33	1.39
226	NYSE	CF	Thu, Mar 21, 2002	1.41	1.41	1.36	1.38
225	NYSE	CF	Wed, Mar 20, 2002	1.40	1.42	1.32	1.40
224	NYSE	CF	Tue, Mar 19, 2002	1.50	1.50	1.40	1.41
223	NYSE	CF	Mon, Mar 18, 2002	1.53	1.56	1.48	1.50
222	NYSE	CF	Fri, Mar 15, 2002	1.57	1.58	1.52	1.52
221	NYSE	CF	Thu, Mar 14, 2002	1.60	1.62	1.55	1.60
220	NYSE	CF	Wed, Mar 13, 2002	1.67	1.67	1.55	1.60
219	NYSE	CF	Tue, Mar 12, 2002	1.75	1.75	1.62	1.67
218	NYSE	CF	Mon, Mar 11, 2002	1.75	1.82	1.73	1.80
217	NYSE	CF	Fri, Mar 8, 2002	1.79	1.86	1.70	1.74
216	NYSE	CF	Thu, Mar 7, 2002	2.00	2.01	1.77	1.79
215	NYSE	CF	Wed, Mar 6, 2002	1.53	1.79	1.53	1.74
214	NYSE	CF	Tue, Mar 5, 2002	1.52	1.52	1.44	1.52
213	NYSE	CF	Mon, Mar 4, 2002	1.58	1.62	1.52	1.54
212	NYSE	CF	Fri, Mar 1, 2002	1.28	1.67	1.27	1.58
211	NYSE	CF	Thu, Feb 28, 2002	1.26	1.26	1.22	1.24
210	NYSE	CF	Wed, Feb 27, 2002	1.22	1.28	1.20	1.26
209	NYSE	CF	Tue, Feb 26, 2002	1.18	1.22	1.17	1.20
208	NYSE	CF	Mon, Feb 25, 2002	1.12	1.18	1.05	1.17
207	NYSE	CF	Fri, Feb 22, 2002	1.12	1.12	1.03	1.12
206	NYSE	CF	Thu, Feb 21, 2002	1.23	1.23	1.13	1.14
205	NYSE	CF	Wed, Feb 20, 2002	1.18	1.24	1.16	1.21
204	NYSE	CF	Tue, Feb 19, 2002	1.23	1.23	1.14	1.18
203	NYSE	CF	Fri, Feb 15, 2002	1.23	1.25	1.17	1.20
202	NYSE	CF	Thu, Feb 14, 2002	1.40	1.44	1.20	1.23
201	NYSE	CF	Wed, Feb 13, 2002	1.43	1.46	1.39	1.40
200	NYSE	CF	Tue, Feb 12, 2002	1.46	1.54	1.40	1.41
199	NYSE	CF	Mon, Feb 11, 2002	1.30	1.49	1.30	1.48
198	NYSE	CF	Fri, Feb 8, 2002	1.29	1.30	1.23	1.30
197	NYSE	CF	Thu, Feb 7, 2002	1.18	1.31	1.15	1.30
196	NYSE	CF	Wed, Feb 6, 2002	1.19	1.23	1.02	1.18
195	NYSE	CF	Tue, Feb 5, 2002	1.26	1.28	1.17	1.17
194	NYSE	CF	Mon, Feb 4, 2002	1.39	1.40	1.30	1.32
193	NYSE	CF	Fri, Feb 1, 2002	1.44	1.46	1.37	1.41
192	NYSE	CF	Thu, Jan 31, 2002	1.43	1.45	1.42	1.45
191	NYSE	CF	Wed, Jan 30, 2002	1.44	1.45	1.35	1.41
190	NYSE	CF	Tue, Jan 29, 2002	1.52	1.52	1.40	1.44
189	NYSE	CF	Mon, Jan 28, 2002	1.54	1.57	1.48	1.52
188	NYSE	CF	Fri, Jan 25, 2002	1.55	1.59	1.51	1.56
187	NYSE	CF	Thu, Jan 24, 2002	1.49	1.60	1.48	1.56
186	NYSE	CF	Wed, Jan 23, 2002	1.34	1.49	1.28	1.49
185	NYSE	CF	Tue, Jan 22, 2002	1.39	1.40	1.18	1.29
184	NYSE	CF	Fri, Jan 18, 2002	1.53	1.56	1.34	1.40
183	NYSE	CF	Thu, Jan 17, 2002	1.68	1.70	1.58	1.58
182	NYSE	CF	Wed, Jan 16, 2002	1.76	1.78	1.66	1.66
181	NYSE	CF	Tue, Jan 15, 2002	1.79	1.82	1.74	1.78
180	NYSE	CF	Mon, Jan 14, 2002	1.87	1.89	1.76	1.78
179	NYSE	CF	Fri, Jan 11, 2002	1.83	1.87	1.81	1.84
178	NYSE	CF	Thu, Jan 10, 2002	1.96	1.96	1.78	1.80
177	NYSE	CF	Wed, Jan 9, 2002	2.04	2.06	1.95	1.96
176	NYSE	CF	Tue, Jan 8, 2002	2.16	2.19	1.99	2.01
175	NYSE	CF	Mon, Jan 7, 2002	2.24	2.25	2.12	2.17
174	NYSE	CF	Fri, Jan 4, 2002	2.30	2.31	2.23	2.23
173	NYSE	CF	Thu, Jan 3, 2002	2.20	2.30	2.20	2.30
172	NYSE	CF	Wed, Jan 2, 2002	2.14	2.20	2.12	2.20
171	NYSE	CF	Mon, Dec 31, 2001	2.15	2.17	2.11	2.14
170	NYSE	CF	Fri, Dec 28, 2001	2.07	2.15	2.07	2.14
169	NYSE	CF	Thu, Dec 27, 2001	2.04	2.10	2.03	2.07
168	NYSE	CF	Wed, Dec 26, 2001	1.99	2.07	1.99	2.02
167	NYSE	CF	Mon, Dec 24, 2001	1.94	1.99	1.94	1.97
166	NYSE	CF	Fri, Dec 21, 2001	2.00	2.02	1.86	1.92
165	NYSE	CF	Thu, Dec 20, 2001	1.97	2.02	1.96	2.00
164	NYSE	CF	Wed, Dec 19, 2001	2.04	2.04	1.95	1.97
163	NYSE	CF	Tue, Dec 18, 2001	2.00	2.09	2.00	2.07
162	NYSE	CF	Mon, Dec 17, 2001	1.87	2.01	1.84	2.01
161	NYSE	CF	Fri, Dec 14, 2001	1.86	1.90	1.84	1.88
160	NYSE	CF	Thu, Dec 13, 2001	1.80	1.90	1.79	1.86
159	NYSE	CF	Wed, Dec 12, 2001	1.90	1.92	1.78	1.82
158	NYSE	CF	Tue, Dec 11, 2001	1.96	2.00	1.90	1.92
157	NYSE	CF	Mon, Dec 10, 2001	2.05	2.05	1.95	1.99
156	NYSE	CF	Fri, Dec 7, 2001	2.15	2.17	2.04	2.05
155	NYSE	CF	Thu, Dec 6, 2001	2.19	2.22	2.16	2.17
154	NYSE	CF	Wed, Dec 5, 2001	2.16	2.24	2.16	2.20
153	NYSE	CF	Tue, Dec 4, 2001	2.12	2.15	2.10	2.15
152	NYSE	CF	Mon, Dec 3, 2001	2.12	2.16	2.05	2.12
151	NYSE	CF	Fri, Nov 30, 2001	2.28	2.28	2.17	2.18
150	NYSE	CF	Thu, Nov 29, 2001	2.26	2.29	2.23	2.28
149	NYSE	CF	Wed, Nov 28, 2001	2.38	2.38	2.26	2.28
148	NYSE	CF	Tue, Nov 27, 2001	2.32	2.46	2.32	2.40
147	NYSE	CF	Mon, Nov 26, 2001	2.33	2.35	2.29	2.32
146	NYSE	CF	Fri, Nov 23, 2001	2.29	2.35	2.29	2.33
145	NYSE	CF	Wed, Nov 21, 2001	2.38	2.41	2.23	2.28
144	NYSE	CF	Tue, Nov 20, 2001	2.43	2.45	2.37	2.38
143	NYSE	CF	Mon, Nov 19, 2001	2.30	2.47	2.30	2.43
142	NYSE	CF	Fri, Nov 16, 2001	2.25	2.31	2.24	2.30
141	NYSE	CF	Thu, Nov 15, 2001	2.20	2.26	2.11	2.23
140	NYSE	CF	Wed, Nov 14, 2001	2.13	2.20	2.11	2.20
139	NYSE	CF	Tue, Nov 13, 2001	2.02	2.13	2.00	2.12
138	NYSE	CF	Mon, Nov 12, 2001	2.05	2.05	1.98	2.00
137	NYSE	CF	Fri, Nov 9, 2001	2.09	2.13	2.05	2.05
136	NYSE	CF	Thu, Nov 8, 2001	2.10	2.16	2.07	2.07
135	NYSE	CF	Wed, Nov 7, 2001	2.20	2.21	2.00	2.09
134	NYSE	CF	Tue, Nov 6, 2001	2.39	2.39	2.14	2.20
133	NYSE	CF	Mon, Nov 5, 2001	2.42	2.44	2.39	2.39
132	NYSE	CF	Fri, Nov 2, 2001	2.35	2.45	2.34	2.40
131	NYSE	CF	Thu, Nov 1, 2001	2.34	2.37	2.30	2.35
130	NYSE	CF	Wed, Oct 31, 2001	2.27	2.38	2.27	2.34
129	NYSE	CF	Tue, Oct 30, 2001	2.38	2.38	2.23	2.25
128	NYSE	CF	Mon, Oct 29, 2001	2.41	2.50	2.38	2.39
127	NYSE	CF	Fri, Oct 26, 2001	2.30	2.49	2.29	2.43
126	NYSE	CF	Thu, Oct 25, 2001	2.26	2.30	2.22	2.29
125	NYSE	CF	Wed, Oct 24, 2001	2.32	2.35	2.24	2.27
124	NYSE	CF	Tue, Oct 23, 2001	2.31	2.40	2.29	2.32
123	NYSE	CF	Mon, Oct 22, 2001	2.34	2.34	2.26	2.33
122	NYSE	CF	Fri, Oct 19, 2001	2.20	2.36	2.18	2.34
121	NYSE	CF	Thu, Oct 18, 2001	2.16	2.22	2.16	2.20
120	NYSE	CF	Wed, Oct 17, 2001	2.18	2.25	2.12	2.16
119	NYSE	CF	Tue, Oct 16, 2001	2.10	2.16	2.03	2.15
118	NYSE	CF	Mon, Oct 15, 2001	2.18	2.19	2.07	2.10
117	NYSE	CF	Fri, Oct 12, 2001	2.30	2.30	2.10	2.20
116	NYSE	CF	Thu, Oct 11, 2001	2.15	2.42	2.15	2.36
115	NYSE	CF	Wed, Oct 10, 2001	2.00	2.14	2.00	2.11
114	NYSE	CF	Tue, Oct 9, 2001	1.86	2.03	1.84	2.00
113	NYSE	CF	Mon, Oct 8, 2001	1.90	1.94	1.84	1.86
112	NYSE	CF	Fri, Oct 5, 2001	1.94	1.95	1.85	1.92
111	NYSE	CF	Thu, Oct 4, 2001	1.82	2.02	1.78	1.96
110	NYSE	CF	Wed, Oct 3, 2001	1.80	1.85	1.78	1.83
109	NYSE	CF	Tue, Oct 2, 2001	1.78	1.88	1.77	1.88
108	NYSE	CF	Mon, Oct 1, 2001	1.78	1.78	1.63	1.78
107	NYSE	CF	Fri, Sep 28, 2001	1.60	1.80	1.60	1.80
106	NYSE	CF	Thu, Sep 27, 2001	1.63	1.63	1.52	1.58
105	NYSE	CF	Wed, Sep 26, 2001	1.76	1.77	1.60	1.61
104	NYSE	CF	Tue, Sep 25, 2001	1.78	1.84	1.69	1.74
103	NYSE	CF	Mon, Sep 24, 2001	1.78	1.79	1.66	1.78
102	NYSE	CF	Fri, Sep 21, 2001	1.55	1.79	1.48	1.68
101	NYSE	CF	Thu, Sep 20, 2001	1.75	1.79	1.62	1.65
100	NYSE	CF	Wed, Sep 19, 2001	1.85	1.93	1.60	1.74
99	NYSE	CF	Tue, Sep 18, 2001	1.85	1.94	1.82	1.83
98	NYSE	CF	Mon, Sep 17, 2001	1.80	1.98	1.75	1.80
97	NYSE	CF	Mon, Sep 10, 2001	1.77	1.87	1.69	1.80
96	NYSE	CF	Fri, Sep 7, 2001	1.62	1.78	1.58	1.77
95	NYSE	CF	Thu, Sep 6, 2001	1.79	1.80	1.58	1.66
94	NYSE	CF	Wed, Sep 5, 2001	1.95	1.97	1.70	1.78
93	NYSE	CF	Tue, Sep 4, 2001	2.04	2.04	1.96	1.97
92	NYSE	CF	Fri, Aug 31, 2001	1.98	2.04	1.98	2.04
91	NYSE	CF	Thu, Aug 30, 2001	2.00	2.02	1.97	1.98
90	NYSE	CF	Wed, Aug 29, 2001	2.08	2.12	1.99	2.00
89	NYSE	CF	Tue, Aug 28, 2001	2.09	2.11	1.99	2.00
88	NYSE	CF	Mon, Aug 27, 2001	1.82	2.07	1.82	2.07
87	NYSE	CF	Fri, Aug 24, 2001	1.67	1.82	1.67	1.82
86	NYSE	CF	Thu, Aug 23, 2001	1.53	1.68	1.52	1.67
85	NYSE	CF	Wed, Aug 22, 2001	1.52	1.54	1.48	1.51
84	NYSE	CF	Tue, Aug 21, 2001	1.59	1.59	1.50	1.50
83	NYSE	CF	Mon, Aug 20, 2001	1.60	1.60	1.50	1.54
82	NYSE	CF	Fri, Aug 17, 2001	1.61	1.64	1.59	1.60
81	NYSE	CF	Thu, Aug 16, 2001	1.75	1.75	1.63	1.64
80	NYSE	CF	Wed, Aug 15, 2001	1.92	1.92	1.74	1.75
79	NYSE	CF	Tue, Aug 14, 2001	1.93	1.96	1.87	1.88
78	NYSE	CF	Mon, Aug 13, 2001	1.93	1.93	1.84	1.92
77	NYSE	CF	Fri, Aug 10, 2001	1.90	1.97	1.81	1.93
76	NYSE	CF	Thu, Aug 9, 2001	1.95	2.00	1.86	1.89
75	NYSE	CF	Wed, Aug 8, 2001	1.90	2.06	1.85	1.95
74	NYSE	CF	Tue, Aug 7, 2001	1.92	1.95	1.89	1.91
73	NYSE	CF	Mon, Aug 6, 2001	1.90	1.94	1.85	1.94
72	NYSE	CF	Fri, Aug 3, 2001	1.83	1.91	1.80	1.90
71	NYSE	CF	Thu, Aug 2, 2001	1.76	1.87	1.76	1.85
70	NYSE	CF	Wed, Aug 1, 2001	1.95	1.95	1.70	1.70
69	NYSE	CF	Tue, Jul 31, 2001	1.98	2.00	1.95	1.95
68	NYSE	CF	Mon, Jul 30, 2001	1.96	2.00	1.95	1.98
67	NYSE	CF	Fri, Jul 27, 2001	1.99	1.99	1.92	1.94
66	NYSE	CF	Thu, Jul 26, 2001	1.99	2.00	1.94	1.97
65	NYSE	CF	Wed, Jul 25, 2001	2.00	2.06	1.93	1.97
64	NYSE	CF	Tue, Jul 24, 2001	2.09	2.09	1.99	1.99
63	NYSE	CF	Mon, Jul 23, 2001	2.20	2.22	2.09	2.09
62	NYSE	CF	Fri, Jul 20, 2001	2.16	2.22	2.12	2.20
61	NYSE	CF	Thu, Jul 19, 2001	2.51	2.51	1.95	2.11
60	NYSE	CF	Wed, Jul 18, 2001	2.61	2.64	2.52	2.54
59	NYSE	CF	Tue, Jul 17, 2001	2.63	2.66	2.60	2.61
58	NYSE	CF	Mon, Jul 16, 2001	2.80	2.85	2.61	2.63
57	NYSE	CF	Fri, Jul 13, 2001	2.73	2.85	2.70	2.85
56	NYSE	CF	Thu, Jul 12, 2001	2.75	2.80	2.67	2.72
55	NYSE	CF	Wed, Jul 11, 2001	2.76	2.76	2.63	2.66
54	NYSE	CF	Tue, Jul 10, 2001	2.93	3.00	2.80	2.82
53	NYSE	CF	Mon, Jul 9, 2001	2.90	3.00	2.85	2.93
52	NYSE	CF	Fri, Jul 6, 2001	3.03	3.03	2.90	2.90
51	NYSE	CF	Thu, Jul 5, 2001	3.15	3.16	3.06	3.08
50	NYSE	CF	Tue, Jul 3, 2001	3.15	3.20	3.04	3.17
49	NYSE	CF	Mon, Jul 2, 2001	3.23	3.23	3.15	3.19
48	NYSE	CF	Fri, Jun 29, 2001	3.00	3.28	2.98	3.28
47	NYSE	CF	Thu, Jun 28, 2001	2.82	2.99	2.82	2.98
46	NYSE	CF	Wed, Jun 27, 2001	2.86	2.89	2.78	2.81
45	NYSE	CF	Tue, Jun 26, 2001	2.82	2.91	2.74	2.88
44	NYSE	CF	Mon, Jun 25, 2001	2.80	2.90	2.79	2.84
43	NYSE	CF	Fri, Jun 22, 2001	2.84	2.86	2.74	2.80
42	NYSE	CF	Thu, Jun 21, 2001	2.83	2.86	2.70	2.84
41	NYSE	CF	Wed, Jun 20, 2001	2.68	2.88	2.68	2.88
40	NYSE	CF	Tue, Jun 19, 2001	2.93	2.93	2.64	2.68
39	NYSE	CF	Mon, Jun 18, 2001	2.86	2.87	2.64	2.75
38	NYSE	CF	Fri, Jun 15, 2001	3.00	3.02	2.78	2.86
37	NYSE	CF	Thu, Jun 14, 2001	3.16	3.16	2.80	3.00
36	NYSE	CF	Wed, Jun 13, 2001	3.18	3.27	3.16	3.16
35	NYSE	CF	Tue, Jun 12, 2001	3.27	3.28	3.12	3.18
34	NYSE	CF	Mon, Jun 11, 2001	3.29	3.34	3.25	3.31
33	NYSE	CF	Fri, Jun 8, 2001	3.35	3.37	3.30	3.31
32	NYSE	CF	Thu, Jun 7, 2001	3.25	3.32	3.24	3.32
31	NYSE	CF	Wed, Jun 6, 2001	3.29	3.31	3.22	3.26
30	NYSE	CF	Tue, Jun 5, 2001	3.29	3.30	3.21	3.26
29	NYSE	CF	Mon, Jun 4, 2001	3.25	3.29	3.20	3.26
28	NYSE	CF	Fri, Jun 1, 2001	3.30	3.30	3.20	3.21
27	NYSE	CF	Thu, May 31, 2001	3.24	3.33	3.23	3.32
26	NYSE	CF	Wed, May 30, 2001	3.22	3.25	3.15	3.21
25	NYSE	CF	Tue, May 29, 2001	3.42	3.43	3.27	3.27
24	NYSE	CF	Fri, May 25, 2001	3.45	3.50	3.40	3.41
23	NYSE	CF	Thu, May 24, 2001	3.40	3.49	3.40	3.45
22	NYSE	CF	Wed, May 23, 2001	3.50	3.50	3.40	3.40
21	NYSE	CF	Tue, May 22, 2001	3.49	3.55	3.46	3.52
20	NYSE	CF	Mon, May 21, 2001	3.60	3.60	3.42	3.49
19	NYSE	CF	Fri, May 18, 2001	3.75	3.78	3.52	3.55
18	NYSE	CF	Thu, May 17, 2001	3.76	3.82	3.72	3.72
17	NYSE	CF	Wed, May 16, 2001	3.79	3.80	3.58	3.70
16	NYSE	CF	Tue, May 15, 2001	3.75	3.78	3.60	3.68
15	NYSE	CF	Mon, May 14, 2001	3.83	3.83	3.66	3.75
14	NYSE	CF	Fri, May 11, 2001	3.88	3.88	3.72	3.80
13	NYSE	CF	Thu, May 10, 2001	4.06	4.08	3.80	3.88
12	NYSE	CF	Wed, May 9, 2001	4.05	4.05	3.92	4.04
11	NYSE	CF	Tue, May 8, 2001	4.28	4.28	3.91	4.04
10	NYSE	CF	Mon, May 7, 2001	4.53	4.55	4.37	4.37
9	NYSE	CF	Fri, May 4, 2001	4.48	4.50	4.30	4.48
8	NYSE	CF	Thu, May 3, 2001	4.72	4.72	4.53	4.56
7	NYSE	CF	Wed, May 2, 2001	4.80	4.81	4.74	4.75
6	NYSE	CF	Tue, May 1, 2001	4.90	4.90	4.63	4.75
5	NYSE	CF	Mon, Apr 30, 2001	4.76	5.15	4.73	4.90
4	NYSE	CF	Fri, Apr 27, 2001	4.47	4.75	4.47	4.71
3	NYSE	CF	Thu, Apr 26, 2001	4.28	4.52	4.28	4.51
2	NYSE	CF	Wed, Apr 25, 2001	4.10	4.30	4.10	4.30
1	NYSE	CF	Tue, Apr 24, 2001	4.30	4.30	4.08	4.09
#	Exchange	Symbol	Date	Open	High	Low	Close

CF Industries Holdings Inc NYSE:CF 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