City Office REIT Inc NYSE:CIO Historical Prices

Below are the 2492 trading days of historical prices for CIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2492	NYSE	CIO	Fri, Mar 8, 2024	4.49	4.62	4.42	4.50
2491	NYSE	CIO	Thu, Mar 7, 2024	4.44	4.48	4.35	4.39
2490	NYSE	CIO	Wed, Mar 6, 2024	4.38	4.44	4.32	4.38
2489	NYSE	CIO	Tue, Mar 5, 2024	4.33	4.41	4.27	4.29
2488	NYSE	CIO	Mon, Mar 4, 2024	4.56	4.65	4.33	4.38
2487	NYSE	CIO	Fri, Mar 1, 2024	4.57	4.59	4.45	4.53
2486	NYSE	CIO	Thu, Feb 29, 2024	4.27	4.62	4.24	4.58
2485	NYSE	CIO	Wed, Feb 28, 2024	4.07	4.31	4.02	4.12
2484	NYSE	CIO	Tue, Feb 27, 2024	4.15	4.26	4.10	4.12
2483	NYSE	CIO	Mon, Feb 26, 2024	4.40	4.44	4.06	4.09
2482	NYSE	CIO	Fri, Feb 23, 2024	4.43	4.55	4.35	4.46
2481	NYSE	CIO	Thu, Feb 22, 2024	4.59	4.61	4.35	4.42
2480	NYSE	CIO	Wed, Feb 21, 2024	4.62	4.72	4.62	4.67
2479	NYSE	CIO	Tue, Feb 20, 2024	4.64	4.73	4.62	4.62
2478	NYSE	CIO	Fri, Feb 16, 2024	4.71	4.84	4.62	4.75
2477	NYSE	CIO	Thu, Feb 15, 2024	4.66	4.83	4.65	4.79
2476	NYSE	CIO	Wed, Feb 14, 2024	4.63	4.68	4.53	4.59
2475	NYSE	CIO	Tue, Feb 13, 2024	4.66	4.70	4.48	4.57
2474	NYSE	CIO	Mon, Feb 12, 2024	4.86	5.05	4.80	4.95
2473	NYSE	CIO	Fri, Feb 9, 2024	4.76	4.79	4.68	4.78
2472	NYSE	CIO	Thu, Feb 8, 2024	4.63	4.79	4.61	4.73
2471	NYSE	CIO	Wed, Feb 7, 2024	4.64	4.69	4.52	4.61
2470	NYSE	CIO	Tue, Feb 6, 2024	4.62	4.81	4.55	4.67
2469	NYSE	CIO	Mon, Feb 5, 2024	4.90	4.90	4.62	4.65
2468	NYSE	CIO	Fri, Feb 2, 2024	5.08	5.12	4.99	4.99
2467	NYSE	CIO	Thu, Feb 1, 2024	5.27	5.29	5.00	5.24
2466	NYSE	CIO	Wed, Jan 31, 2024	5.53	5.54	5.24	5.25
2465	NYSE	CIO	Tue, Jan 30, 2024	5.59	5.59	5.48	5.49
2464	NYSE	CIO	Mon, Jan 29, 2024	5.52	5.63	5.49	5.63
2463	NYSE	CIO	Fri, Jan 26, 2024	5.66	5.71	5.56	5.58
2462	NYSE	CIO	Thu, Jan 25, 2024	5.64	5.66	5.55	5.64
2461	NYSE	CIO	Wed, Jan 24, 2024	5.74	5.75	5.43	5.45
2460	NYSE	CIO	Tue, Jan 23, 2024	5.83	5.87	5.56	5.62
2459	NYSE	CIO	Mon, Jan 22, 2024	5.61	5.73	5.57	5.71
2458	NYSE	CIO	Fri, Jan 19, 2024	5.67	5.67	5.48	5.54
2457	NYSE	CIO	Thu, Jan 18, 2024	6.12	6.12	5.61	5.61
2456	NYSE	CIO	Wed, Jan 17, 2024	5.94	6.10	5.87	6.07
2455	NYSE	CIO	Tue, Jan 16, 2024	6.20	6.20	6.05	6.07
2454	NYSE	CIO	Fri, Jan 12, 2024	6.41	6.46	6.24	6.25
2453	NYSE	CIO	Thu, Jan 11, 2024	6.30	6.45	6.16	6.22
2452	NYSE	CIO	Wed, Jan 10, 2024	6.22	6.49	6.22	6.40
2451	NYSE	CIO	Tue, Jan 9, 2024	6.08	6.32	6.05	6.27
2450	NYSE	CIO	Mon, Jan 8, 2024	6.30	6.45	6.19	6.27
2449	NYSE	CIO	Fri, Jan 5, 2024	6.01	6.39	5.96	6.25
2448	NYSE	CIO	Thu, Jan 4, 2024	5.95	6.20	5.95	6.10
2447	NYSE	CIO	Wed, Jan 3, 2024	6.09	6.12	5.91	5.94
2446	NYSE	CIO	Tue, Jan 2, 2024	6.13	6.43	6.03	6.28
2445	NYSE	CIO	Fri, Dec 29, 2023	6.17	6.23	6.09	6.11
2444	NYSE	CIO	Thu, Dec 28, 2023	6.15	6.30	6.11	6.23
2443	NYSE	CIO	Wed, Dec 27, 2023	6.20	6.27	6.14	6.23
2442	NYSE	CIO	Tue, Dec 26, 2023	6.25	6.25	6.13	6.22
2441	NYSE	CIO	Fri, Dec 22, 2023	6.46	6.63	6.26	6.27
2440	NYSE	CIO	Thu, Dec 21, 2023	6.33	6.43	6.22	6.42
2439	NYSE	CIO	Wed, Dec 20, 2023	6.26	6.49	6.17	6.22
2438	NYSE	CIO	Tue, Dec 19, 2023	5.96	6.28	5.93	6.22
2437	NYSE	CIO	Mon, Dec 18, 2023	6.32	6.32	5.82	5.82
2436	NYSE	CIO	Fri, Dec 15, 2023	6.66	6.67	6.23	6.29
2435	NYSE	CIO	Thu, Dec 14, 2023	6.22	6.71	6.17	6.64
2434	NYSE	CIO	Wed, Dec 13, 2023	5.49	5.98	5.45	5.95
2433	NYSE	CIO	Tue, Dec 12, 2023	5.55	5.57	5.49	5.52
2432	NYSE	CIO	Mon, Dec 11, 2023	5.43	5.62	5.43	5.57
2431	NYSE	CIO	Fri, Dec 8, 2023	5.40	5.54	5.40	5.48
2430	NYSE	CIO	Thu, Dec 7, 2023	5.30	5.50	5.22	5.49
2429	NYSE	CIO	Wed, Dec 6, 2023	5.29	5.54	5.27	5.29
2428	NYSE	CIO	Tue, Dec 5, 2023	5.26	5.31	5.18	5.24
2427	NYSE	CIO	Mon, Dec 4, 2023	5.18	5.38	5.14	5.33
2426	NYSE	CIO	Fri, Dec 1, 2023	4.83	5.18	4.80	5.16
2425	NYSE	CIO	Thu, Nov 30, 2023	4.85	4.99	4.77	4.83
2424	NYSE	CIO	Wed, Nov 29, 2023	4.85	5.03	4.81	4.82
2423	NYSE	CIO	Tue, Nov 28, 2023	4.53	4.81	4.47	4.79
2422	NYSE	CIO	Mon, Nov 27, 2023	4.46	4.61	4.40	4.57
2421	NYSE	CIO	Fri, Nov 24, 2023	4.42	4.53	4.38	4.50
2420	NYSE	CIO	Wed, Nov 22, 2023	4.42	4.45	4.36	4.41
2419	NYSE	CIO	Tue, Nov 21, 2023	4.51	4.51	4.33	4.37
2418	NYSE	CIO	Mon, Nov 20, 2023	4.59	4.65	4.45	4.59
2417	NYSE	CIO	Fri, Nov 17, 2023	4.65	4.65	4.51	4.59
2416	NYSE	CIO	Thu, Nov 16, 2023	4.63	4.66	4.55	4.56
2415	NYSE	CIO	Wed, Nov 15, 2023	4.75	4.86	4.64	4.65
2414	NYSE	CIO	Tue, Nov 14, 2023	4.35	4.69	4.35	4.67
2413	NYSE	CIO	Mon, Nov 13, 2023	4.16	4.16	3.96	4.13
2412	NYSE	CIO	Fri, Nov 10, 2023	4.23	4.28	4.04	4.15
2411	NYSE	CIO	Thu, Nov 9, 2023	4.03	4.43	4.03	4.23
2410	NYSE	CIO	Wed, Nov 8, 2023	4.06	4.09	3.95	3.95
2409	NYSE	CIO	Tue, Nov 7, 2023	4.20	4.20	4.05	4.09
2408	NYSE	CIO	Mon, Nov 6, 2023	4.31	4.35	4.13	4.20
2407	NYSE	CIO	Fri, Nov 3, 2023	4.18	4.39	4.18	4.25
2406	NYSE	CIO	Thu, Nov 2, 2023	3.89	4.08	3.87	4.08
2405	NYSE	CIO	Wed, Nov 1, 2023	3.79	3.86	3.70	3.78
2404	NYSE	CIO	Tue, Oct 31, 2023	3.83	3.84	3.69	3.81
2403	NYSE	CIO	Mon, Oct 30, 2023	3.60	3.81	3.53	3.76
2402	NYSE	CIO	Fri, Oct 27, 2023	3.56	3.59	3.46	3.47
2401	NYSE	CIO	Thu, Oct 26, 2023	3.62	3.62	3.47	3.58
2400	NYSE	CIO	Wed, Oct 25, 2023	3.59	3.62	3.51	3.53
2399	NYSE	CIO	Tue, Oct 24, 2023	3.57	3.68	3.56	3.67
2398	NYSE	CIO	Mon, Oct 23, 2023	3.78	3.78	3.51	3.52
2397	NYSE	CIO	Fri, Oct 20, 2023	3.88	3.92	3.82	3.83
2396	NYSE	CIO	Thu, Oct 19, 2023	4.00	4.04	3.86	3.86
2395	NYSE	CIO	Wed, Oct 18, 2023	4.08	4.13	3.96	4.03
2394	NYSE	CIO	Tue, Oct 17, 2023	3.87	4.17	3.87	4.14
2393	NYSE	CIO	Mon, Oct 16, 2023	3.84	3.97	3.78	3.84
2392	NYSE	CIO	Fri, Oct 13, 2023	3.86	3.86	3.73	3.76
2391	NYSE	CIO	Thu, Oct 12, 2023	3.91	3.91	3.80	3.82
2390	NYSE	CIO	Wed, Oct 11, 2023	3.85	4.01	3.85	3.98
2389	NYSE	CIO	Tue, Oct 10, 2023	3.77	3.86	3.75	3.82
2388	NYSE	CIO	Mon, Oct 9, 2023	3.68	3.82	3.61	3.72
2387	NYSE	CIO	Fri, Oct 6, 2023	3.78	3.87	3.65	3.80
2386	NYSE	CIO	Thu, Oct 5, 2023	3.91	3.97	3.87	3.81
2385	NYSE	CIO	Wed, Oct 4, 2023	3.90	4.06	3.70	3.88
2384	NYSE	CIO	Tue, Oct 3, 2023	4.19	4.21	3.87	3.90
2383	NYSE	CIO	Mon, Oct 2, 2023	4.22	4.28	4.16	4.19
2382	NYSE	CIO	Fri, Sep 29, 2023	4.30	4.45	4.20	4.25
2381	NYSE	CIO	Thu, Sep 28, 2023	3.98	4.28	3.92	4.23
2380	NYSE	CIO	Wed, Sep 27, 2023	4.09	4.13	3.94	3.96
2379	NYSE	CIO	Tue, Sep 26, 2023	4.20	4.30	4.04	4.05
2378	NYSE	CIO	Mon, Sep 25, 2023	4.32	4.33	4.19	4.23
2377	NYSE	CIO	Fri, Sep 22, 2023	4.41	4.45	4.31	4.34
2376	NYSE	CIO	Thu, Sep 21, 2023	4.62	4.65	4.35	4.40
2375	NYSE	CIO	Wed, Sep 20, 2023	4.77	4.85	4.64	4.64
2374	NYSE	CIO	Tue, Sep 19, 2023	4.79	4.93	4.75	4.77
2373	NYSE	CIO	Mon, Sep 18, 2023	4.88	4.91	4.63	4.80
2372	NYSE	CIO	Fri, Sep 15, 2023	5.06	5.09	4.78	4.87
2371	NYSE	CIO	Thu, Sep 14, 2023	4.92	5.15	4.92	5.09
2370	NYSE	CIO	Wed, Sep 13, 2023	5.13	5.18	4.83	4.86
2369	NYSE	CIO	Tue, Sep 12, 2023	5.06	5.23	5.06	5.15
2368	NYSE	CIO	Mon, Sep 11, 2023	5.16	5.21	5.02	5.09
2367	NYSE	CIO	Fri, Sep 8, 2023	5.01	5.19	4.95	5.19
2366	NYSE	CIO	Thu, Sep 7, 2023	4.88	4.99	4.76	4.95
2365	NYSE	CIO	Wed, Sep 6, 2023	4.86	4.92	4.74	4.87
2364	NYSE	CIO	Tue, Sep 5, 2023	5.01	5.01	4.89	4.91
2363	NYSE	CIO	Fri, Sep 1, 2023	5.08	5.18	4.99	5.01
2362	NYSE	CIO	Thu, Aug 31, 2023	5.15	5.23	5.04	5.04
2361	NYSE	CIO	Wed, Aug 30, 2023	5.21	5.24	5.08	5.15
2360	NYSE	CIO	Tue, Aug 29, 2023	5.17	5.21	5.13	5.20
2359	NYSE	CIO	Mon, Aug 28, 2023	4.98	5.16	4.94	5.14
2358	NYSE	CIO	Fri, Aug 25, 2023	5.03	5.05	4.94	4.97
2357	NYSE	CIO	Thu, Aug 24, 2023	4.87	5.10	4.86	4.99
2356	NYSE	CIO	Wed, Aug 23, 2023	4.86	4.95	4.84	4.92
2355	NYSE	CIO	Tue, Aug 22, 2023	4.87	4.89	4.84	4.88
2354	NYSE	CIO	Mon, Aug 21, 2023	4.83	4.91	4.81	4.87
2353	NYSE	CIO	Fri, Aug 18, 2023	4.87	4.96	4.82	4.83
2352	NYSE	CIO	Thu, Aug 17, 2023	4.82	4.98	4.82	4.89
2351	NYSE	CIO	Wed, Aug 16, 2023	4.88	4.94	4.80	4.82
2350	NYSE	CIO	Tue, Aug 15, 2023	5.05	5.05	4.84	4.87
2349	NYSE	CIO	Mon, Aug 14, 2023	5.18	5.18	5.05	5.11
2348	NYSE	CIO	Fri, Aug 11, 2023	5.19	5.21	5.14	5.18
2347	NYSE	CIO	Thu, Aug 10, 2023	5.23	5.33	5.21	5.22
2346	NYSE	CIO	Wed, Aug 9, 2023	5.34	5.36	5.20	5.21
2345	NYSE	CIO	Tue, Aug 8, 2023	5.30	5.38	5.17	5.37
2344	NYSE	CIO	Mon, Aug 7, 2023	5.24	5.46	5.24	5.39
2343	NYSE	CIO	Fri, Aug 4, 2023	5.32	5.42	5.23	5.26
2342	NYSE	CIO	Thu, Aug 3, 2023	5.24	5.41	5.20	5.32
2341	NYSE	CIO	Wed, Aug 2, 2023	5.16	5.42	5.07	5.34
2340	NYSE	CIO	Tue, Aug 1, 2023	5.46	5.52	5.22	5.23
2339	NYSE	CIO	Mon, Jul 31, 2023	5.55	5.65	5.46	5.47
2338	NYSE	CIO	Fri, Jul 28, 2023	5.53	5.56	5.49	5.53
2337	NYSE	CIO	Thu, Jul 27, 2023	5.55	5.61	5.46	5.47
2336	NYSE	CIO	Wed, Jul 26, 2023	5.44	5.62	5.44	5.53
2335	NYSE	CIO	Tue, Jul 25, 2023	5.61	5.68	5.40	5.44
2334	NYSE	CIO	Mon, Jul 24, 2023	5.54	5.69	5.54	5.61
2333	NYSE	CIO	Fri, Jul 21, 2023	5.70	5.74	5.49	5.53
2332	NYSE	CIO	Thu, Jul 20, 2023	5.72	5.80	5.63	5.65
2331	NYSE	CIO	Wed, Jul 19, 2023	5.69	5.77	5.65	5.73
2330	NYSE	CIO	Tue, Jul 18, 2023	5.56	5.78	5.50	5.62
2329	NYSE	CIO	Mon, Jul 17, 2023	5.68	5.72	5.52	5.54
2328	NYSE	CIO	Fri, Jul 14, 2023	5.76	5.84	5.62	5.69
2327	NYSE	CIO	Thu, Jul 13, 2023	5.75	5.82	5.71	5.79
2326	NYSE	CIO	Wed, Jul 12, 2023	5.95	6.05	5.72	5.74
2325	NYSE	CIO	Tue, Jul 11, 2023	5.76	5.87	5.69	5.86
2324	NYSE	CIO	Mon, Jul 10, 2023	5.69	5.80	5.65	5.71
2323	NYSE	CIO	Fri, Jul 7, 2023	5.50	5.84	5.50	5.71
2322	NYSE	CIO	Thu, Jul 6, 2023	5.49	5.56	5.36	5.52
2321	NYSE	CIO	Wed, Jul 5, 2023	5.85	5.98	5.73	5.64
2320	NYSE	CIO	Mon, Jul 3, 2023	5.52	6.01	5.52	5.96
2319	NYSE	CIO	Fri, Jun 30, 2023	5.80	5.84	5.48	5.57
2318	NYSE	CIO	Thu, Jun 29, 2023	5.63	5.75	5.55	5.73
2317	NYSE	CIO	Wed, Jun 28, 2023	5.66	5.66	5.47	5.60
2316	NYSE	CIO	Tue, Jun 27, 2023	5.68	5.74	5.52	5.66
2315	NYSE	CIO	Mon, Jun 26, 2023	5.16	5.67	5.12	5.64
2314	NYSE	CIO	Fri, Jun 23, 2023	5.09	5.24	5.03	5.18
2313	NYSE	CIO	Thu, Jun 22, 2023	5.32	5.32	5.05	5.23
2312	NYSE	CIO	Wed, Jun 21, 2023	5.36	5.46	5.29	5.34
2311	NYSE	CIO	Tue, Jun 20, 2023	5.46	5.49	5.35	5.44
2310	NYSE	CIO	Fri, Jun 16, 2023	5.55	5.55	5.41	5.52
2309	NYSE	CIO	Thu, Jun 15, 2023	5.42	5.53	5.36	5.52
2308	NYSE	CIO	Wed, Jun 14, 2023	5.55	5.62	5.44	5.48
2307	NYSE	CIO	Tue, Jun 13, 2023	5.44	5.57	5.35	5.51
2306	NYSE	CIO	Mon, Jun 12, 2023	5.38	5.52	5.33	5.40
2305	NYSE	CIO	Fri, Jun 9, 2023	5.38	5.44	5.31	5.39
2304	NYSE	CIO	Thu, Jun 8, 2023	5.53	5.55	5.28	5.41
2303	NYSE	CIO	Wed, Jun 7, 2023	5.32	5.66	5.32	5.54
2302	NYSE	CIO	Tue, Jun 6, 2023	4.95	5.29	4.93	5.25
2301	NYSE	CIO	Mon, Jun 5, 2023	5.04	5.05	4.91	5.05
2300	NYSE	CIO	Fri, Jun 2, 2023	4.75	5.11	4.75	5.05
2299	NYSE	CIO	Thu, Jun 1, 2023	4.60	4.74	4.48	4.70
2298	NYSE	CIO	Wed, May 31, 2023	4.60	4.69	4.51	4.53
2297	NYSE	CIO	Tue, May 30, 2023	4.65	4.66	4.53	4.64
2296	NYSE	CIO	Fri, May 26, 2023	4.53	4.61	4.38	4.60
2295	NYSE	CIO	Thu, May 25, 2023	4.60	4.64	4.47	4.53
2294	NYSE	CIO	Wed, May 24, 2023	5.02	5.08	4.57	4.63
2293	NYSE	CIO	Tue, May 23, 2023	4.87	5.27	4.87	5.08
2292	NYSE	CIO	Mon, May 22, 2023	4.78	4.90	4.67	4.88
2291	NYSE	CIO	Fri, May 19, 2023	4.71	4.85	4.67	4.76
2290	NYSE	CIO	Thu, May 18, 2023	4.55	4.71	4.50	4.66
2289	NYSE	CIO	Wed, May 17, 2023	4.24	4.56	4.21	4.55
2288	NYSE	CIO	Tue, May 16, 2023	4.27	4.50	4.24	4.26
2287	NYSE	CIO	Mon, May 15, 2023	4.31	4.40	4.21	4.29
2286	NYSE	CIO	Fri, May 12, 2023	4.42	4.45	4.03	4.32
2285	NYSE	CIO	Thu, May 11, 2023	4.62	4.62	4.42	4.45
2284	NYSE	CIO	Wed, May 10, 2023	4.85	4.93	4.64	4.70
2283	NYSE	CIO	Tue, May 9, 2023	4.75	4.81	4.59	4.75
2282	NYSE	CIO	Mon, May 8, 2023	5.10	5.11	4.78	4.85
2281	NYSE	CIO	Fri, May 5, 2023	5.68	5.70	5.08	5.18
2280	NYSE	CIO	Thu, May 4, 2023	5.43	5.60	5.30	5.58
2279	NYSE	CIO	Wed, May 3, 2023	5.48	5.68	5.46	5.51
2278	NYSE	CIO	Tue, May 2, 2023	5.61	5.71	5.48	5.50
2277	NYSE	CIO	Mon, May 1, 2023	5.85	5.85	5.63	5.67
2276	NYSE	CIO	Fri, Apr 28, 2023	5.74	6.00	5.74	5.82
2275	NYSE	CIO	Thu, Apr 27, 2023	5.70	5.77	5.51	5.74
2274	NYSE	CIO	Wed, Apr 26, 2023	5.78	5.87	5.57	5.67
2273	NYSE	CIO	Tue, Apr 25, 2023	6.00	6.06	5.80	5.84
2272	NYSE	CIO	Mon, Apr 24, 2023	6.00	6.09	5.97	6.08
2271	NYSE	CIO	Fri, Apr 21, 2023	6.13	6.14	5.98	6.01
2270	NYSE	CIO	Thu, Apr 20, 2023	6.23	6.26	6.07	6.11
2269	NYSE	CIO	Wed, Apr 19, 2023	6.13	6.31	6.02	6.25
2268	NYSE	CIO	Tue, Apr 18, 2023	6.31	6.33	6.12	6.15
2267	NYSE	CIO	Mon, Apr 17, 2023	6.08	6.37	6.08	6.34
2266	NYSE	CIO	Fri, Apr 14, 2023	6.26	6.32	6.03	6.09
2265	NYSE	CIO	Thu, Apr 13, 2023	6.28	6.30	6.13	6.16
2264	NYSE	CIO	Wed, Apr 12, 2023	6.44	6.48	6.26	6.29
2263	NYSE	CIO	Tue, Apr 11, 2023	6.42	6.55	6.33	6.44
2262	NYSE	CIO	Mon, Apr 10, 2023	6.76	6.77	6.28	6.44
2261	NYSE	CIO	Thu, Apr 6, 2023	6.96	7.02	6.85	6.79
2260	NYSE	CIO	Wed, Apr 5, 2023	6.84	7.03	6.79	6.88
2259	NYSE	CIO	Tue, Apr 4, 2023	6.93	6.95	6.77	6.86
2258	NYSE	CIO	Mon, Apr 3, 2023	6.88	7.12	6.81	6.92
2257	NYSE	CIO	Fri, Mar 31, 2023	6.69	6.93	6.63	6.90
2256	NYSE	CIO	Thu, Mar 30, 2023	6.56	6.63	6.46	6.61
2255	NYSE	CIO	Wed, Mar 29, 2023	6.41	6.49	6.34	6.46
2254	NYSE	CIO	Tue, Mar 28, 2023	6.20	6.41	6.14	6.33
2253	NYSE	CIO	Mon, Mar 27, 2023	6.27	6.43	6.24	6.26
2252	NYSE	CIO	Fri, Mar 24, 2023	5.96	6.16	5.80	6.14
2251	NYSE	CIO	Thu, Mar 23, 2023	6.41	6.52	6.00	6.01
2250	NYSE	CIO	Wed, Mar 22, 2023	6.62	6.74	6.41	6.41
2249	NYSE	CIO	Tue, Mar 21, 2023	6.62	6.77	6.57	6.67
2248	NYSE	CIO	Mon, Mar 20, 2023	6.55	6.77	6.39	6.48
2247	NYSE	CIO	Fri, Mar 17, 2023	6.99	7.00	6.42	6.48
2246	NYSE	CIO	Thu, Mar 16, 2023	7.15	7.15	6.81	7.01
2245	NYSE	CIO	Wed, Mar 15, 2023	7.11	7.31	7.02	7.24
2244	NYSE	CIO	Tue, Mar 14, 2023	7.66	7.68	7.21	7.24
2243	NYSE	CIO	Mon, Mar 13, 2023	7.50	7.60	7.25	7.39
2242	NYSE	CIO	Fri, Mar 10, 2023	8.05	8.11	7.54	7.66
2241	NYSE	CIO	Thu, Mar 9, 2023	8.36	8.41	8.10	8.10
2240	NYSE	CIO	Wed, Mar 8, 2023	8.29	8.38	8.21	8.37
2239	NYSE	CIO	Tue, Mar 7, 2023	8.45	8.50	8.21	8.29
2238	NYSE	CIO	Mon, Mar 6, 2023	8.55	8.57	8.41	8.44
2237	NYSE	CIO	Fri, Mar 3, 2023	8.66	8.70	8.48	8.51
2236	NYSE	CIO	Thu, Mar 2, 2023	8.51	8.63	8.47	8.60
2235	NYSE	CIO	Wed, Mar 1, 2023	8.42	8.63	8.30	8.59
2234	NYSE	CIO	Tue, Feb 28, 2023	8.50	8.61	8.39	8.46
2233	NYSE	CIO	Mon, Feb 27, 2023	8.63	8.84	8.49	8.53
2232	NYSE	CIO	Fri, Feb 24, 2023	8.56	8.63	8.30	8.59
2231	NYSE	CIO	Thu, Feb 23, 2023	9.12	9.12	8.52	8.77
2230	NYSE	CIO	Wed, Feb 22, 2023	8.89	9.02	8.75	8.79
2229	NYSE	CIO	Tue, Feb 21, 2023	9.14	9.14	8.80	8.91
2228	NYSE	CIO	Fri, Feb 17, 2023	9.36	9.43	9.16	9.18
2227	NYSE	CIO	Thu, Feb 16, 2023	9.43	9.43	9.27	9.32
2226	NYSE	CIO	Wed, Feb 15, 2023	9.38	9.53	9.34	9.53
2225	NYSE	CIO	Tue, Feb 14, 2023	9.50	9.59	9.35	9.49
2224	NYSE	CIO	Mon, Feb 13, 2023	9.52	9.59	9.45	9.57
2223	NYSE	CIO	Fri, Feb 10, 2023	9.36	9.52	9.32	9.50
2222	NYSE	CIO	Thu, Feb 9, 2023	9.71	9.78	9.36	9.39
2221	NYSE	CIO	Wed, Feb 8, 2023	9.70	9.73	9.56	9.64
2220	NYSE	CIO	Tue, Feb 7, 2023	9.63	9.82	9.51	9.70
2219	NYSE	CIO	Mon, Feb 6, 2023	9.90	9.90	9.50	9.69
2218	NYSE	CIO	Fri, Feb 3, 2023	9.94	10.06	9.80	9.97
2217	NYSE	CIO	Thu, Feb 2, 2023	9.97	10.24	9.92	10.05
2216	NYSE	CIO	Wed, Feb 1, 2023	9.78	9.97	9.59	9.87
2215	NYSE	CIO	Tue, Jan 31, 2023	9.50	9.92	9.48	9.84
2214	NYSE	CIO	Mon, Jan 30, 2023	9.61	9.72	9.51	9.51
2213	NYSE	CIO	Fri, Jan 27, 2023	9.37	9.79	9.37	9.66
2212	NYSE	CIO	Thu, Jan 26, 2023	9.43	9.47	9.24	9.37
2211	NYSE	CIO	Wed, Jan 25, 2023	9.00	9.41	8.93	9.38
2210	NYSE	CIO	Tue, Jan 24, 2023	9.31	9.55	8.96	9.03
2209	NYSE	CIO	Mon, Jan 23, 2023	9.38	9.51	9.20	9.29
2208	NYSE	CIO	Fri, Jan 20, 2023	9.33	9.40	9.21	9.38
2207	NYSE	CIO	Thu, Jan 19, 2023	9.19	9.40	9.14	9.33
2206	NYSE	CIO	Wed, Jan 18, 2023	9.53	9.64	9.19	9.24
2205	NYSE	CIO	Tue, Jan 17, 2023	9.38	9.56	9.36	9.46
2204	NYSE	CIO	Fri, Jan 13, 2023	9.04	9.45	8.90	9.38
2203	NYSE	CIO	Thu, Jan 12, 2023	8.86	9.15	8.82	9.10
2202	NYSE	CIO	Wed, Jan 11, 2023	8.18	8.77	8.18	8.73
2201	NYSE	CIO	Tue, Jan 10, 2023	8.07	8.27	8.04	8.19
2200	NYSE	CIO	Mon, Jan 9, 2023	8.25	8.33	8.03	8.05
2199	NYSE	CIO	Fri, Jan 6, 2023	8.37	8.49	8.25	8.24
2198	NYSE	CIO	Thu, Jan 5, 2023	8.48	8.52	8.22	8.25
2197	NYSE	CIO	Wed, Jan 4, 2023	8.57	8.75	8.50	8.58
2196	NYSE	CIO	Tue, Jan 3, 2023	8.44	8.64	8.33	8.47
2195	NYSE	CIO	Fri, Dec 30, 2022	8.49	8.56	8.33	8.38
2194	NYSE	CIO	Thu, Dec 29, 2022	8.21	8.64	8.15	8.61
2193	NYSE	CIO	Wed, Dec 28, 2022	8.49	8.55	8.20	8.22
2192	NYSE	CIO	Tue, Dec 27, 2022	8.51	8.55	8.38	8.42
2191	NYSE	CIO	Fri, Dec 23, 2022	8.61	8.69	8.46	8.52
2190	NYSE	CIO	Thu, Dec 22, 2022	8.73	8.73	8.40	8.59
2189	NYSE	CIO	Wed, Dec 21, 2022	8.69	8.85	8.65	8.74
2188	NYSE	CIO	Tue, Dec 20, 2022	8.75	8.81	8.65	8.68
2187	NYSE	CIO	Mon, Dec 19, 2022	9.07	9.08	8.72	8.81
2186	NYSE	CIO	Fri, Dec 16, 2022	8.95	9.07	8.86	9.05
2185	NYSE	CIO	Thu, Dec 15, 2022	9.14	9.23	9.04	9.14
2184	NYSE	CIO	Wed, Dec 14, 2022	9.32	9.47	9.17	9.25
2183	NYSE	CIO	Tue, Dec 13, 2022	9.56	9.79	9.30	9.34
2182	NYSE	CIO	Mon, Dec 12, 2022	9.29	9.35	8.98	9.24
2181	NYSE	CIO	Fri, Dec 9, 2022	9.27	9.57	9.20	9.38
2180	NYSE	CIO	Thu, Dec 8, 2022	9.25	9.46	9.25	9.29
2179	NYSE	CIO	Wed, Dec 7, 2022	9.23	9.48	9.18	9.28
2178	NYSE	CIO	Tue, Dec 6, 2022	9.53	9.67	9.16	9.23
2177	NYSE	CIO	Mon, Dec 5, 2022	9.86	9.88	9.44	9.50
2176	NYSE	CIO	Fri, Dec 2, 2022	9.85	10.06	9.84	9.99
2175	NYSE	CIO	Thu, Dec 1, 2022	9.94	10.03	9.77	9.93
2174	NYSE	CIO	Wed, Nov 30, 2022	9.73	9.93	9.54	9.89
2173	NYSE	CIO	Tue, Nov 29, 2022	9.78	9.89	9.66	9.78
2172	NYSE	CIO	Mon, Nov 28, 2022	9.99	10.05	9.75	9.78
2171	NYSE	CIO	Fri, Nov 25, 2022	9.91	10.12	9.87	10.03
2170	NYSE	CIO	Wed, Nov 23, 2022	9.97	9.97	9.76	9.91
2169	NYSE	CIO	Tue, Nov 22, 2022	9.77	10.01	9.72	9.97
2168	NYSE	CIO	Mon, Nov 21, 2022	9.75	9.88	9.69	9.88
2167	NYSE	CIO	Fri, Nov 18, 2022	9.84	9.84	9.58	9.65
2166	NYSE	CIO	Thu, Nov 17, 2022	9.42	9.57	9.31	9.55
2165	NYSE	CIO	Wed, Nov 16, 2022	9.81	9.81	9.47	9.49
2164	NYSE	CIO	Tue, Nov 15, 2022	9.99	10.05	9.72	9.80
2163	NYSE	CIO	Mon, Nov 14, 2022	10.00	10.06	9.82	9.83
2162	NYSE	CIO	Fri, Nov 11, 2022	9.80	10.02	9.65	9.98
2161	NYSE	CIO	Thu, Nov 10, 2022	9.61	9.87	9.59	9.83
2160	NYSE	CIO	Wed, Nov 9, 2022	9.50	9.56	9.17	9.24
2159	NYSE	CIO	Tue, Nov 8, 2022	9.93	10.02	9.36	9.49
2158	NYSE	CIO	Mon, Nov 7, 2022	10.45	10.69	9.90	10.05
2157	NYSE	CIO	Fri, Nov 4, 2022	10.31	10.54	10.21	10.44
2156	NYSE	CIO	Thu, Nov 3, 2022	10.27	10.29	9.98	10.16
2155	NYSE	CIO	Wed, Nov 2, 2022	10.62	10.80	10.37	10.39
2154	NYSE	CIO	Tue, Nov 1, 2022	10.76	10.76	10.56	10.59
2153	NYSE	CIO	Mon, Oct 31, 2022	10.65	10.74	10.55	10.62
2152	NYSE	CIO	Fri, Oct 28, 2022	10.54	10.77	10.46	10.75
2151	NYSE	CIO	Thu, Oct 27, 2022	10.51	10.66	10.47	10.51
2150	NYSE	CIO	Wed, Oct 26, 2022	10.47	10.59	10.27	10.46
2149	NYSE	CIO	Tue, Oct 25, 2022	10.06	10.51	10.06	10.38
2148	NYSE	CIO	Mon, Oct 24, 2022	10.03	10.14	9.97	10.03
2147	NYSE	CIO	Fri, Oct 21, 2022	9.93	10.03	9.76	9.94
2146	NYSE	CIO	Thu, Oct 20, 2022	9.79	9.99	9.73	9.92
2145	NYSE	CIO	Wed, Oct 19, 2022	9.90	9.95	9.63	9.74
2144	NYSE	CIO	Tue, Oct 18, 2022	10.24	10.26	9.87	9.97
2143	NYSE	CIO	Mon, Oct 17, 2022	9.94	10.09	9.91	10.00
2142	NYSE	CIO	Fri, Oct 14, 2022	10.04	10.07	9.71	9.74
2141	NYSE	CIO	Thu, Oct 13, 2022	9.38	9.93	9.19	9.87
2140	NYSE	CIO	Wed, Oct 12, 2022	9.46	9.59	9.32	9.52
2139	NYSE	CIO	Tue, Oct 11, 2022	9.19	9.53	9.05	9.46
2138	NYSE	CIO	Mon, Oct 10, 2022	9.18	9.34	9.17	9.22
2137	NYSE	CIO	Fri, Oct 7, 2022	9.25	9.29	9.08	9.19
2136	NYSE	CIO	Thu, Oct 6, 2022	9.58	9.68	9.28	9.30
2135	NYSE	CIO	Wed, Oct 5, 2022	10.08	10.08	9.68	9.61
2134	NYSE	CIO	Tue, Oct 4, 2022	10.12	10.39	10.11	10.20
2133	NYSE	CIO	Mon, Oct 3, 2022	10.13	10.18	9.92	10.02
2132	NYSE	CIO	Fri, Sep 30, 2022	9.93	10.04	9.85	9.97
2131	NYSE	CIO	Thu, Sep 29, 2022	10.25	10.25	9.74	9.88
2130	NYSE	CIO	Wed, Sep 28, 2022	10.12	10.48	10.01	10.29
2129	NYSE	CIO	Tue, Sep 27, 2022	10.26	10.32	9.95	10.03
2128	NYSE	CIO	Mon, Sep 26, 2022	10.51	10.56	10.05	10.12
2127	NYSE	CIO	Fri, Sep 23, 2022	10.71	10.77	10.45	10.64
2126	NYSE	CIO	Thu, Sep 22, 2022	10.90	10.95	10.70	10.74
2125	NYSE	CIO	Wed, Sep 21, 2022	11.23	11.25	10.87	10.91
2124	NYSE	CIO	Tue, Sep 20, 2022	11.37	11.40	11.02	11.11
2123	NYSE	CIO	Mon, Sep 19, 2022	11.48	11.67	11.44	11.63
2122	NYSE	CIO	Fri, Sep 16, 2022	11.17	11.59	11.15	11.59
2121	NYSE	CIO	Thu, Sep 15, 2022	11.28	11.44	11.22	11.23
2120	NYSE	CIO	Wed, Sep 14, 2022	11.34	11.34	11.16	11.28
2119	NYSE	CIO	Tue, Sep 13, 2022	11.46	11.52	11.22	11.25
2118	NYSE	CIO	Mon, Sep 12, 2022	11.73	11.81	11.66	11.72
2117	NYSE	CIO	Fri, Sep 9, 2022	11.62	11.66	11.52	11.59
2116	NYSE	CIO	Thu, Sep 8, 2022	11.30	11.54	11.22	11.50
2115	NYSE	CIO	Wed, Sep 7, 2022	11.20	11.52	11.20	11.49
2114	NYSE	CIO	Tue, Sep 6, 2022	11.34	11.39	11.22	11.29
2113	NYSE	CIO	Fri, Sep 2, 2022	11.42	11.60	11.30	11.36
2112	NYSE	CIO	Thu, Sep 1, 2022	11.52	11.52	11.17	11.29
2111	NYSE	CIO	Wed, Aug 31, 2022	11.81	11.99	11.42	11.55
2110	NYSE	CIO	Tue, Aug 30, 2022	12.15	12.15	11.78	11.83
2109	NYSE	CIO	Mon, Aug 29, 2022	12.07	12.21	11.96	12.07
2108	NYSE	CIO	Fri, Aug 26, 2022	12.67	12.72	12.10	12.12
2107	NYSE	CIO	Thu, Aug 25, 2022	12.57	12.74	12.48	12.66
2106	NYSE	CIO	Wed, Aug 24, 2022	12.29	12.59	12.29	12.41
2105	NYSE	CIO	Tue, Aug 23, 2022	12.58	12.68	12.33	12.39
2104	NYSE	CIO	Mon, Aug 22, 2022	12.30	12.58	12.05	12.47
2103	NYSE	CIO	Fri, Aug 19, 2022	12.69	12.71	12.43	12.52
2102	NYSE	CIO	Thu, Aug 18, 2022	12.87	12.94	12.63	12.73
2101	NYSE	CIO	Wed, Aug 17, 2022	12.95	13.01	12.68	12.81
2100	NYSE	CIO	Tue, Aug 16, 2022	13.13	13.19	13.06	13.14
2099	NYSE	CIO	Mon, Aug 15, 2022	13.38	13.41	13.12	13.18
2098	NYSE	CIO	Fri, Aug 12, 2022	13.28	13.50	13.26	13.49
2097	NYSE	CIO	Thu, Aug 11, 2022	13.11	13.32	13.11	13.20
2096	NYSE	CIO	Wed, Aug 10, 2022	13.09	13.26	12.98	13.06
2095	NYSE	CIO	Tue, Aug 9, 2022	12.92	12.97	12.64	12.83
2094	NYSE	CIO	Mon, Aug 8, 2022	12.82	13.24	12.82	13.03
2093	NYSE	CIO	Fri, Aug 5, 2022	12.84	12.93	12.67	12.85
2092	NYSE	CIO	Thu, Aug 4, 2022	13.85	13.99	12.53	12.86
2091	NYSE	CIO	Wed, Aug 3, 2022	14.07	14.14	13.70	13.70
2090	NYSE	CIO	Tue, Aug 2, 2022	13.96	14.18	13.85	13.92
2089	NYSE	CIO	Mon, Aug 1, 2022	14.07	14.24	13.84	14.05
2088	NYSE	CIO	Fri, Jul 29, 2022	13.87	14.17	13.82	14.10
2087	NYSE	CIO	Thu, Jul 28, 2022	13.51	13.98	13.51	13.81
2086	NYSE	CIO	Wed, Jul 27, 2022	13.65	13.76	13.36	13.51
2085	NYSE	CIO	Tue, Jul 26, 2022	13.61	13.87	13.57	13.69
2084	NYSE	CIO	Mon, Jul 25, 2022	13.45	13.83	13.40	13.66
2083	NYSE	CIO	Fri, Jul 22, 2022	13.41	13.51	13.28	13.38
2082	NYSE	CIO	Thu, Jul 21, 2022	13.33	13.37	13.00	13.33
2081	NYSE	CIO	Wed, Jul 20, 2022	13.28	13.52	13.22	13.42
2080	NYSE	CIO	Tue, Jul 19, 2022	13.14	13.42	13.09	13.40
2079	NYSE	CIO	Mon, Jul 18, 2022	13.09	13.25	12.96	13.03
2078	NYSE	CIO	Fri, Jul 15, 2022	12.85	13.20	12.85	13.10
2077	NYSE	CIO	Thu, Jul 14, 2022	12.50	12.78	12.35	12.63
2076	NYSE	CIO	Wed, Jul 13, 2022	12.57	12.78	12.52	12.59
2075	NYSE	CIO	Tue, Jul 12, 2022	12.60	12.95	12.60	12.78
2074	NYSE	CIO	Mon, Jul 11, 2022	12.75	12.87	12.63	12.74
2073	NYSE	CIO	Fri, Jul 8, 2022	12.79	12.92	12.48	12.76
2072	NYSE	CIO	Thu, Jul 7, 2022	12.64	12.91	12.63	12.72
2071	NYSE	CIO	Wed, Jul 6, 2022	13.11	13.24	12.76	12.63
2070	NYSE	CIO	Tue, Jul 5, 2022	12.77	13.14	12.59	13.12
2069	NYSE	CIO	Fri, Jul 1, 2022	12.88	13.14	12.71	12.99
2068	NYSE	CIO	Thu, Jun 30, 2022	12.66	13.25	12.63	12.95
2067	NYSE	CIO	Wed, Jun 29, 2022	12.78	12.91	12.61	12.86
2066	NYSE	CIO	Tue, Jun 28, 2022	12.87	13.12	12.68	12.78
2065	NYSE	CIO	Mon, Jun 27, 2022	12.76	12.97	12.44	12.72
2064	NYSE	CIO	Fri, Jun 24, 2022	12.46	12.90	12.46	12.66
2063	NYSE	CIO	Thu, Jun 23, 2022	12.27	12.55	12.14	12.44
2062	NYSE	CIO	Wed, Jun 22, 2022	11.67	12.56	11.58	12.27
2061	NYSE	CIO	Tue, Jun 21, 2022	11.78	12.15	11.59	11.83
2060	NYSE	CIO	Fri, Jun 17, 2022	11.49	11.96	11.48	11.66
2059	NYSE	CIO	Thu, Jun 16, 2022	11.54	11.54	11.24	11.33
2058	NYSE	CIO	Wed, Jun 15, 2022	11.58	11.96	11.58	11.70
2057	NYSE	CIO	Tue, Jun 14, 2022	11.34	11.56	11.05	11.46
2056	NYSE	CIO	Mon, Jun 13, 2022	12.09	12.19	11.26	11.29
2055	NYSE	CIO	Fri, Jun 10, 2022	12.51	12.57	12.26	12.43
2054	NYSE	CIO	Thu, Jun 9, 2022	13.08	13.08	12.62	12.67
2053	NYSE	CIO	Wed, Jun 8, 2022	13.53	13.53	12.97	13.08
2052	NYSE	CIO	Tue, Jun 7, 2022	13.29	13.64	13.17	13.63
2051	NYSE	CIO	Mon, Jun 6, 2022	13.64	13.68	13.31	13.38
2050	NYSE	CIO	Fri, Jun 3, 2022	13.72	13.73	13.45	13.51
2049	NYSE	CIO	Thu, Jun 2, 2022	13.78	13.78	13.56	13.75
2048	NYSE	CIO	Wed, Jun 1, 2022	13.89	13.95	13.49	13.76
2047	NYSE	CIO	Tue, May 31, 2022	13.67	14.01	13.56	13.94
2046	NYSE	CIO	Fri, May 27, 2022	13.63	13.89	13.57	13.83
2045	NYSE	CIO	Thu, May 26, 2022	13.56	13.69	13.41	13.49
2044	NYSE	CIO	Wed, May 25, 2022	13.20	13.54	13.16	13.39
2043	NYSE	CIO	Tue, May 24, 2022	13.21	13.32	12.92	13.32
2042	NYSE	CIO	Mon, May 23, 2022	13.77	13.86	13.19	13.21
2041	NYSE	CIO	Fri, May 20, 2022	13.53	13.62	13.21	13.61
2040	NYSE	CIO	Thu, May 19, 2022	13.45	13.72	13.21	13.31
2039	NYSE	CIO	Wed, May 18, 2022	14.12	14.27	13.56	13.58
2038	NYSE	CIO	Tue, May 17, 2022	13.88	14.26	13.81	14.23
2037	NYSE	CIO	Mon, May 16, 2022	13.17	13.67	13.06	13.65
2036	NYSE	CIO	Fri, May 13, 2022	13.20	13.27	12.86	13.11
2035	NYSE	CIO	Thu, May 12, 2022	13.19	13.19	12.78	13.01
2034	NYSE	CIO	Wed, May 11, 2022	13.45	13.65	13.15	13.18
2033	NYSE	CIO	Tue, May 10, 2022	13.61	14.04	13.16	13.37
2032	NYSE	CIO	Mon, May 9, 2022	13.86	14.02	13.40	13.48
2031	NYSE	CIO	Fri, May 6, 2022	14.20	14.26	13.72	14.04
2030	NYSE	CIO	Thu, May 5, 2022	14.85	15.02	13.90	14.41
2029	NYSE	CIO	Wed, May 4, 2022	14.98	15.21	14.62	15.09
2028	NYSE	CIO	Tue, May 3, 2022	14.50	14.94	14.37	14.88
2027	NYSE	CIO	Mon, May 2, 2022	14.87	14.99	14.23	14.52
2026	NYSE	CIO	Fri, Apr 29, 2022	15.62	15.62	14.79	14.84
2025	NYSE	CIO	Thu, Apr 28, 2022	15.33	15.63	15.07	15.53
2024	NYSE	CIO	Wed, Apr 27, 2022	15.33	15.45	15.07	15.16
2023	NYSE	CIO	Tue, Apr 26, 2022	15.73	15.81	15.24	15.37
2022	NYSE	CIO	Mon, Apr 25, 2022	15.90	16.14	15.51	15.80
2021	NYSE	CIO	Fri, Apr 22, 2022	15.98	16.10	15.65	15.69
2020	NYSE	CIO	Thu, Apr 21, 2022	16.54	16.70	16.03	16.09
2019	NYSE	CIO	Wed, Apr 20, 2022	16.38	16.62	16.27	16.47
2018	NYSE	CIO	Tue, Apr 19, 2022	16.09	16.40	16.09	16.26
2017	NYSE	CIO	Mon, Apr 18, 2022	16.10	16.37	15.94	16.02
2016	NYSE	CIO	Thu, Apr 14, 2022	16.30	16.47	16.07	16.16
2015	NYSE	CIO	Wed, Apr 13, 2022	16.20	16.40	16.07	16.32
2014	NYSE	CIO	Tue, Apr 12, 2022	16.37	16.60	15.97	16.06
2013	NYSE	CIO	Mon, Apr 11, 2022	16.37	16.64	16.21	16.28
2012	NYSE	CIO	Fri, Apr 8, 2022	16.49	16.78	16.38	16.46
2011	NYSE	CIO	Thu, Apr 7, 2022	16.60	16.61	16.23	16.44
2010	NYSE	CIO	Wed, Apr 6, 2022	17.19	17.19	16.71	16.63
2009	NYSE	CIO	Tue, Apr 5, 2022	17.54	17.69	17.12	17.14
2008	NYSE	CIO	Mon, Apr 4, 2022	17.84	17.84	17.33	17.60
2007	NYSE	CIO	Fri, Apr 1, 2022	17.86	18.11	17.49	17.83
2006	NYSE	CIO	Thu, Mar 31, 2022	17.88	18.13	17.59	17.66
2005	NYSE	CIO	Wed, Mar 30, 2022	18.26	18.35	17.78	17.85
2004	NYSE	CIO	Tue, Mar 29, 2022	17.98	18.33	17.95	18.31
2003	NYSE	CIO	Mon, Mar 28, 2022	17.81	17.96	17.63	17.72
2002	NYSE	CIO	Fri, Mar 25, 2022	17.56	17.87	17.44	17.85
2001	NYSE	CIO	Thu, Mar 24, 2022	17.32	17.48	17.18	17.41
2000	NYSE	CIO	Wed, Mar 23, 2022	17.59	17.59	17.17	17.25
1999	NYSE	CIO	Tue, Mar 22, 2022	17.65	17.81	17.51	17.63
1998	NYSE	CIO	Mon, Mar 21, 2022	17.61	17.81	17.52	17.60
1997	NYSE	CIO	Fri, Mar 18, 2022	17.69	17.69	17.39	17.59
1996	NYSE	CIO	Thu, Mar 17, 2022	17.23	17.73	17.15	17.69
1995	NYSE	CIO	Wed, Mar 16, 2022	17.00	17.33	16.76	17.31
1994	NYSE	CIO	Tue, Mar 15, 2022	17.08	17.08	16.64	16.82
1993	NYSE	CIO	Mon, Mar 14, 2022	17.29	17.29	16.87	16.94
1992	NYSE	CIO	Fri, Mar 11, 2022	17.22	17.41	17.03	17.15
1991	NYSE	CIO	Thu, Mar 10, 2022	16.70	17.19	16.70	17.19
1990	NYSE	CIO	Wed, Mar 9, 2022	16.98	17.11	16.87	16.94
1989	NYSE	CIO	Tue, Mar 8, 2022	16.33	16.84	16.33	16.64
1988	NYSE	CIO	Mon, Mar 7, 2022	17.00	17.02	16.28	16.30
1987	NYSE	CIO	Fri, Mar 4, 2022	16.66	17.02	16.60	16.97
1986	NYSE	CIO	Thu, Mar 3, 2022	16.96	17.00	16.58	16.82
1985	NYSE	CIO	Wed, Mar 2, 2022	16.80	17.14	16.79	16.90
1984	NYSE	CIO	Tue, Mar 1, 2022	17.06	17.30	16.41	16.60
1983	NYSE	CIO	Mon, Feb 28, 2022	17.29	17.53	16.80	17.22
1982	NYSE	CIO	Fri, Feb 25, 2022	17.28	17.80	16.81	17.55
1981	NYSE	CIO	Thu, Feb 24, 2022	16.89	17.43	16.60	17.33
1980	NYSE	CIO	Wed, Feb 23, 2022	17.54	17.78	17.15	17.20
1979	NYSE	CIO	Tue, Feb 22, 2022	17.68	17.93	17.48	17.58
1978	NYSE	CIO	Fri, Feb 18, 2022	18.05	18.26	17.77	17.81
1977	NYSE	CIO	Thu, Feb 17, 2022	18.05	18.35	17.90	18.13
1976	NYSE	CIO	Wed, Feb 16, 2022	18.01	18.25	17.97	18.16
1975	NYSE	CIO	Tue, Feb 15, 2022	17.75	18.13	17.75	18.01
1974	NYSE	CIO	Mon, Feb 14, 2022	17.69	17.84	17.55	17.63
1973	NYSE	CIO	Fri, Feb 11, 2022	17.68	18.02	17.50	17.65
1972	NYSE	CIO	Thu, Feb 10, 2022	17.40	17.98	17.35	17.62
1971	NYSE	CIO	Wed, Feb 9, 2022	17.75	17.84	17.35	17.64
1970	NYSE	CIO	Tue, Feb 8, 2022	17.50	17.79	17.45	17.60
1969	NYSE	CIO	Mon, Feb 7, 2022	17.53	17.72	17.42	17.56
1968	NYSE	CIO	Fri, Feb 4, 2022	17.48	17.70	17.11	17.53
1967	NYSE	CIO	Thu, Feb 3, 2022	17.40	17.96	17.39	17.63
1966	NYSE	CIO	Wed, Feb 2, 2022	17.60	17.80	17.51	17.56
1965	NYSE	CIO	Tue, Feb 1, 2022	17.82	17.85	17.45	17.71
1964	NYSE	CIO	Mon, Jan 31, 2022	17.23	17.84	17.01	17.83
1963	NYSE	CIO	Fri, Jan 28, 2022	16.72	17.35	16.54	17.34
1962	NYSE	CIO	Thu, Jan 27, 2022	17.02	17.44	16.49	16.60
1961	NYSE	CIO	Wed, Jan 26, 2022	17.71	17.96	17.02	17.11
1960	NYSE	CIO	Tue, Jan 25, 2022	17.67	17.70	17.03	17.54
1959	NYSE	CIO	Mon, Jan 24, 2022	17.71	17.86	17.18	17.81
1958	NYSE	CIO	Fri, Jan 21, 2022	17.79	18.31	17.72	17.96
1957	NYSE	CIO	Thu, Jan 20, 2022	18.61	18.62	17.97	18.04
1956	NYSE	CIO	Wed, Jan 19, 2022	19.33	19.38	18.59	18.60
1955	NYSE	CIO	Tue, Jan 18, 2022	19.60	19.74	19.30	19.38
1954	NYSE	CIO	Fri, Jan 14, 2022	19.97	20.10	19.79	20.00
1953	NYSE	CIO	Thu, Jan 13, 2022	19.94	20.23	19.82	20.05
1952	NYSE	CIO	Wed, Jan 12, 2022	20.12	20.28	19.84	19.84
1951	NYSE	CIO	Tue, Jan 11, 2022	20.31	20.41	19.75	20.21
1950	NYSE	CIO	Mon, Jan 10, 2022	21.02	21.04	20.11	20.26
1949	NYSE	CIO	Fri, Jan 7, 2022	21.30	21.70	21.22	21.04
1948	NYSE	CIO	Thu, Jan 6, 2022	20.66	21.31	20.58	21.27
1947	NYSE	CIO	Wed, Jan 5, 2022	20.64	20.87	20.40	20.55
1946	NYSE	CIO	Tue, Jan 4, 2022	20.15	20.76	20.05	20.60
1945	NYSE	CIO	Mon, Jan 3, 2022	19.96	20.52	19.76	19.99
1944	NYSE	CIO	Fri, Dec 31, 2021	19.62	19.85	19.54	19.72
1943	NYSE	CIO	Thu, Dec 30, 2021	19.68	19.87	19.56	19.65
1942	NYSE	CIO	Wed, Dec 29, 2021	19.62	19.71	19.49	19.66
1941	NYSE	CIO	Tue, Dec 28, 2021	19.46	19.67	19.29	19.56
1940	NYSE	CIO	Mon, Dec 27, 2021	19.38	19.51	19.15	19.50
1939	NYSE	CIO	Thu, Dec 23, 2021	19.30	19.43	19.12	19.29
1938	NYSE	CIO	Wed, Dec 22, 2021	19.10	19.28	18.98	19.26
1937	NYSE	CIO	Tue, Dec 21, 2021	18.73	19.08	18.61	19.08
1936	NYSE	CIO	Mon, Dec 20, 2021	18.16	18.55	17.75	18.54
1935	NYSE	CIO	Fri, Dec 17, 2021	17.80	18.69	17.80	18.40
1934	NYSE	CIO	Thu, Dec 16, 2021	17.84	18.15	17.74	17.82
1933	NYSE	CIO	Wed, Dec 15, 2021	17.53	17.82	17.39	17.80
1932	NYSE	CIO	Tue, Dec 14, 2021	17.48	17.81	17.35	17.53
1931	NYSE	CIO	Mon, Dec 13, 2021	17.77	17.90	17.26	17.50
1930	NYSE	CIO	Fri, Dec 10, 2021	18.44	18.47	17.85	17.91
1929	NYSE	CIO	Thu, Dec 9, 2021	18.02	18.44	17.84	18.29
1928	NYSE	CIO	Wed, Dec 8, 2021	17.69	18.34	17.64	18.17
1927	NYSE	CIO	Tue, Dec 7, 2021	17.47	17.81	17.39	17.71
1926	NYSE	CIO	Mon, Dec 6, 2021	17.08	17.47	17.02	17.31
1925	NYSE	CIO	Fri, Dec 3, 2021	17.09	17.12	16.66	16.89
1924	NYSE	CIO	Thu, Dec 2, 2021	16.35	16.97	16.27	16.91
1923	NYSE	CIO	Wed, Dec 1, 2021	16.94	17.34	16.23	16.24
1922	NYSE	CIO	Tue, Nov 30, 2021	16.65	16.89	16.44	16.68
1921	NYSE	CIO	Mon, Nov 29, 2021	16.85	17.19	16.70	16.89
1920	NYSE	CIO	Fri, Nov 26, 2021	17.40	17.55	16.00	16.68
1919	NYSE	CIO	Wed, Nov 24, 2021	17.67	17.88	17.60	17.75
1918	NYSE	CIO	Tue, Nov 23, 2021	17.85	17.95	17.73	17.74
1917	NYSE	CIO	Mon, Nov 22, 2021	18.00	18.11	17.67	17.72
1916	NYSE	CIO	Fri, Nov 19, 2021	17.99	18.21	17.48	18.02
1915	NYSE	CIO	Thu, Nov 18, 2021	18.37	18.82	18.35	18.74
1914	NYSE	CIO	Wed, Nov 17, 2021	18.60	18.60	18.15	18.43
1913	NYSE	CIO	Tue, Nov 16, 2021	18.77	18.81	18.47	18.61
1912	NYSE	CIO	Mon, Nov 15, 2021	18.89	18.93	18.74	18.82
1911	NYSE	CIO	Fri, Nov 12, 2021	18.99	18.99	18.74	18.76
1910	NYSE	CIO	Thu, Nov 11, 2021	18.67	19.06	18.50	18.96
1909	NYSE	CIO	Wed, Nov 10, 2021	18.78	19.06	18.62	18.67
1908	NYSE	CIO	Tue, Nov 9, 2021	18.72	19.02	18.52	18.84
1907	NYSE	CIO	Mon, Nov 8, 2021	18.23	18.87	18.17	18.55
1906	NYSE	CIO	Fri, Nov 5, 2021	17.94	18.53	17.81	18.11
1905	NYSE	CIO	Thu, Nov 4, 2021	18.11	18.39	17.69	17.75
1904	NYSE	CIO	Wed, Nov 3, 2021	18.24	18.59	17.59	18.06
1903	NYSE	CIO	Tue, Nov 2, 2021	18.99	19.00	18.54	18.54
1902	NYSE	CIO	Mon, Nov 1, 2021	19.00	19.17	18.77	18.94
1901	NYSE	CIO	Fri, Oct 29, 2021	18.88	19.10	18.66	18.97
1900	NYSE	CIO	Thu, Oct 28, 2021	18.77	19.00	18.72	18.88
1899	NYSE	CIO	Wed, Oct 27, 2021	19.19	19.28	18.74	18.75
1898	NYSE	CIO	Tue, Oct 26, 2021	18.96	19.33	18.85	19.16
1897	NYSE	CIO	Mon, Oct 25, 2021	19.09	19.19	18.95	18.98
1896	NYSE	CIO	Fri, Oct 22, 2021	18.95	19.21	18.93	19.06
1895	NYSE	CIO	Thu, Oct 21, 2021	18.95	19.10	18.80	18.96
1894	NYSE	CIO	Wed, Oct 20, 2021	18.79	19.01	18.64	18.95
1893	NYSE	CIO	Tue, Oct 19, 2021	19.06	19.06	18.78	18.78
1892	NYSE	CIO	Mon, Oct 18, 2021	18.75	19.06	18.67	19.04
1891	NYSE	CIO	Fri, Oct 15, 2021	18.68	19.03	18.52	18.74
1890	NYSE	CIO	Thu, Oct 14, 2021	18.64	18.72	18.34	18.47
1889	NYSE	CIO	Wed, Oct 13, 2021	18.45	18.60	18.17	18.53
1888	NYSE	CIO	Tue, Oct 12, 2021	18.35	18.65	18.31	18.53
1887	NYSE	CIO	Mon, Oct 11, 2021	18.17	18.36	18.06	18.30
1886	NYSE	CIO	Fri, Oct 8, 2021	18.16	18.39	18.06	18.21
1885	NYSE	CIO	Thu, Oct 7, 2021	18.46	18.53	18.09	18.16
1884	NYSE	CIO	Wed, Oct 6, 2021	18.24	18.54	18.00	18.37
1883	NYSE	CIO	Tue, Oct 5, 2021	18.48	18.49	18.14	18.28
1882	NYSE	CIO	Mon, Oct 4, 2021	18.40	18.56	18.21	18.50
1881	NYSE	CIO	Fri, Oct 1, 2021	17.92	18.50	17.82	18.28
1880	NYSE	CIO	Thu, Sep 30, 2021	18.11	18.35	17.85	17.86
1879	NYSE	CIO	Wed, Sep 29, 2021	18.00	18.27	17.82	18.10
1878	NYSE	CIO	Tue, Sep 28, 2021	17.65	18.04	17.52	17.80
1877	NYSE	CIO	Mon, Sep 27, 2021	17.94	18.31	17.75	17.76
1876	NYSE	CIO	Fri, Sep 24, 2021	17.94	18.08	17.82	17.91
1875	NYSE	CIO	Thu, Sep 23, 2021	18.05	18.42	17.94	17.99
1874	NYSE	CIO	Wed, Sep 22, 2021	17.43	18.24	17.38	18.15
1873	NYSE	CIO	Tue, Sep 21, 2021	17.07	17.45	16.88	17.20
1872	NYSE	CIO	Mon, Sep 20, 2021	16.62	17.04	16.46	17.00
1871	NYSE	CIO	Fri, Sep 17, 2021	16.91	17.10	16.73	16.75
1870	NYSE	CIO	Thu, Sep 16, 2021	16.78	17.13	16.69	16.87
1869	NYSE	CIO	Wed, Sep 15, 2021	16.49	16.86	16.34	16.75
1868	NYSE	CIO	Tue, Sep 14, 2021	16.65	16.80	16.39	16.54
1867	NYSE	CIO	Mon, Sep 13, 2021	16.87	17.05	16.56	16.67
1866	NYSE	CIO	Fri, Sep 10, 2021	17.33	17.33	16.92	16.97
1865	NYSE	CIO	Thu, Sep 9, 2021	17.28	17.39	17.10	17.26
1864	NYSE	CIO	Wed, Sep 8, 2021	17.44	17.44	17.09	17.30
1863	NYSE	CIO	Tue, Sep 7, 2021	16.32	17.47	16.30	17.41
1862	NYSE	CIO	Fri, Sep 3, 2021	16.07	16.31	15.64	16.31
1861	NYSE	CIO	Thu, Sep 2, 2021	15.90	16.14	15.88	16.03
1860	NYSE	CIO	Wed, Sep 1, 2021	15.95	16.06	15.66	15.95
1859	NYSE	CIO	Tue, Aug 31, 2021	15.88	16.05	15.64	15.97
1858	NYSE	CIO	Mon, Aug 30, 2021	16.15	16.15	15.88	15.98
1857	NYSE	CIO	Fri, Aug 27, 2021	15.99	16.34	15.91	16.11
1856	NYSE	CIO	Thu, Aug 26, 2021	16.17	16.62	16.02	16.03
1855	NYSE	CIO	Wed, Aug 25, 2021	16.14	16.25	15.82	16.14
1854	NYSE	CIO	Tue, Aug 24, 2021	16.17	16.35	15.93	16.06
1853	NYSE	CIO	Mon, Aug 23, 2021	15.83	16.44	15.08	16.10
1852	NYSE	CIO	Fri, Aug 20, 2021	12.75	13.05	12.68	12.90
1851	NYSE	CIO	Thu, Aug 19, 2021	12.79	12.92	12.60	12.87
1850	NYSE	CIO	Wed, Aug 18, 2021	12.99	13.01	12.77	12.80
1849	NYSE	CIO	Tue, Aug 17, 2021	12.95	13.02	12.77	12.99
1848	NYSE	CIO	Mon, Aug 16, 2021	13.19	13.20	12.95	12.97
1847	NYSE	CIO	Fri, Aug 13, 2021	13.22	13.39	13.11	13.22
1846	NYSE	CIO	Thu, Aug 12, 2021	13.36	13.40	13.19	13.22
1845	NYSE	CIO	Wed, Aug 11, 2021	13.29	13.36	13.09	13.35
1844	NYSE	CIO	Tue, Aug 10, 2021	13.22	13.29	13.04	13.19
1843	NYSE	CIO	Mon, Aug 9, 2021	13.39	13.39	13.07	13.18
1842	NYSE	CIO	Fri, Aug 6, 2021	13.16	13.47	13.16	13.27
1841	NYSE	CIO	Thu, Aug 5, 2021	12.81	13.25	12.71	13.04
1840	NYSE	CIO	Wed, Aug 4, 2021	12.58	12.74	12.51	12.68
1839	NYSE	CIO	Tue, Aug 3, 2021	12.52	12.77	12.42	12.71
1838	NYSE	CIO	Mon, Aug 2, 2021	12.84	13.09	12.56	12.64
1837	NYSE	CIO	Fri, Jul 30, 2021	12.83	13.01	12.75	12.87
1836	NYSE	CIO	Thu, Jul 29, 2021	12.90	12.95	12.75	12.80
1835	NYSE	CIO	Wed, Jul 28, 2021	13.07	13.07	12.75	12.81
1834	NYSE	CIO	Tue, Jul 27, 2021	13.03	13.14	12.87	12.97
1833	NYSE	CIO	Mon, Jul 26, 2021	12.81	13.03	12.78	13.02
1832	NYSE	CIO	Fri, Jul 23, 2021	12.64	12.78	12.54	12.76
1831	NYSE	CIO	Thu, Jul 22, 2021	12.58	12.66	12.35	12.56
1830	NYSE	CIO	Wed, Jul 21, 2021	12.63	12.87	12.63	12.68
1829	NYSE	CIO	Tue, Jul 20, 2021	12.20	12.65	12.19	12.50
1828	NYSE	CIO	Mon, Jul 19, 2021	12.23	12.29	11.91	12.08
1827	NYSE	CIO	Fri, Jul 16, 2021	12.48	12.64	12.43	12.47
1826	NYSE	CIO	Thu, Jul 15, 2021	12.30	12.45	12.18	12.42
1825	NYSE	CIO	Wed, Jul 14, 2021	12.35	12.42	12.24	12.29
1824	NYSE	CIO	Tue, Jul 13, 2021	12.38	12.43	12.23	12.28
1823	NYSE	CIO	Mon, Jul 12, 2021	12.27	12.53	12.22	12.45
1822	NYSE	CIO	Fri, Jul 9, 2021	12.02	12.26	12.02	12.24
1821	NYSE	CIO	Thu, Jul 8, 2021	12.15	12.21	11.85	11.98
1820	NYSE	CIO	Wed, Jul 7, 2021	12.51	12.56	12.32	12.23
1819	NYSE	CIO	Tue, Jul 6, 2021	12.57	12.62	12.33	12.59
1818	NYSE	CIO	Fri, Jul 2, 2021	12.62	12.71	12.55	12.59
1817	NYSE	CIO	Thu, Jul 1, 2021	12.52	12.71	12.44	12.58
1816	NYSE	CIO	Wed, Jun 30, 2021	12.37	12.50	12.31	12.43
1815	NYSE	CIO	Tue, Jun 29, 2021	12.51	12.55	12.34	12.36
1814	NYSE	CIO	Mon, Jun 28, 2021	12.63	12.63	12.27	12.48
1813	NYSE	CIO	Fri, Jun 25, 2021	12.45	12.67	12.31	12.62
1812	NYSE	CIO	Thu, Jun 24, 2021	12.55	12.55	12.23	12.45
1811	NYSE	CIO	Wed, Jun 23, 2021	12.55	12.58	12.42	12.47
1810	NYSE	CIO	Tue, Jun 22, 2021	12.62	12.63	12.39	12.54
1809	NYSE	CIO	Mon, Jun 21, 2021	12.36	12.65	12.28	12.63
1808	NYSE	CIO	Fri, Jun 18, 2021	12.68	12.73	12.31	12.35
1807	NYSE	CIO	Thu, Jun 17, 2021	12.70	12.79	12.56	12.76
1806	NYSE	CIO	Wed, Jun 16, 2021	12.74	12.81	12.60	12.68
1805	NYSE	CIO	Tue, Jun 15, 2021	12.84	12.91	12.63	12.71
1804	NYSE	CIO	Mon, Jun 14, 2021	12.75	12.75	12.60	12.74
1803	NYSE	CIO	Fri, Jun 11, 2021	12.82	12.82	12.64	12.74
1802	NYSE	CIO	Thu, Jun 10, 2021	12.86	12.94	12.75	12.81
1801	NYSE	CIO	Wed, Jun 9, 2021	12.61	12.88	12.54	12.85
1800	NYSE	CIO	Tue, Jun 8, 2021	12.42	12.59	12.36	12.54
1799	NYSE	CIO	Mon, Jun 7, 2021	12.11	12.44	12.11	12.34
1798	NYSE	CIO	Fri, Jun 4, 2021	12.33	12.33	11.91	11.99
1797	NYSE	CIO	Thu, Jun 3, 2021	11.97	12.51	11.95	12.19
1796	NYSE	CIO	Wed, Jun 2, 2021	11.98	12.00	11.80	11.91
1795	NYSE	CIO	Tue, Jun 1, 2021	11.72	11.94	11.68	11.88
1794	NYSE	CIO	Fri, May 28, 2021	11.65	11.75	11.51	11.56
1793	NYSE	CIO	Thu, May 27, 2021	11.60	11.76	11.56	11.56
1792	NYSE	CIO	Wed, May 26, 2021	11.35	11.63	11.29	11.58
1791	NYSE	CIO	Tue, May 25, 2021	11.63	11.64	11.29	11.30
1790	NYSE	CIO	Mon, May 24, 2021	11.39	11.69	11.32	11.63
1789	NYSE	CIO	Fri, May 21, 2021	11.22	11.38	11.14	11.38
1788	NYSE	CIO	Thu, May 20, 2021	11.01	11.17	10.89	11.15
1787	NYSE	CIO	Wed, May 19, 2021	11.17	11.17	10.75	11.09
1786	NYSE	CIO	Tue, May 18, 2021	10.95	11.23	10.94	11.09
1785	NYSE	CIO	Mon, May 17, 2021	10.97	11.12	10.88	11.07
1784	NYSE	CIO	Fri, May 14, 2021	10.98	11.10	10.89	11.03
1783	NYSE	CIO	Thu, May 13, 2021	10.57	10.95	10.56	10.87
1782	NYSE	CIO	Wed, May 12, 2021	10.73	10.79	10.48	10.56
1781	NYSE	CIO	Tue, May 11, 2021	10.80	10.82	10.58	10.73
1780	NYSE	CIO	Mon, May 10, 2021	11.48	11.50	10.88	10.88
1779	NYSE	CIO	Fri, May 7, 2021	11.58	11.60	11.33	11.33
1778	NYSE	CIO	Thu, May 6, 2021	11.03	11.21	10.97	11.19
1777	NYSE	CIO	Wed, May 5, 2021	11.29	11.06	10.88	11.03
1776	NYSE	CIO	Tue, May 4, 2021	11.41	11.54	11.14	11.18
1775	NYSE	CIO	Mon, May 3, 2021	11.14	11.48	11.03	11.41
1774	NYSE	CIO	Fri, Apr 30, 2021	10.91	11.00	10.87	10.93
1773	NYSE	CIO	Thu, Apr 29, 2021	11.09	11.17	10.94	10.95
1772	NYSE	CIO	Wed, Apr 28, 2021	11.02	11.06	10.94	10.96
1771	NYSE	CIO	Tue, Apr 27, 2021	11.01	11.11	10.93	10.98
1770	NYSE	CIO	Mon, Apr 26, 2021	11.15	11.23	11.01	11.05
1769	NYSE	CIO	Fri, Apr 23, 2021	11.06	11.18	10.96	11.05
1768	NYSE	CIO	Thu, Apr 22, 2021	11.10	11.17	10.97	10.99
1767	NYSE	CIO	Wed, Apr 21, 2021	11.05	11.28	11.00	11.05
1766	NYSE	CIO	Tue, Apr 20, 2021	11.07	11.19	10.98	11.08
1765	NYSE	CIO	Mon, Apr 19, 2021	11.07	11.10	10.90	11.07
1764	NYSE	CIO	Fri, Apr 16, 2021	11.17	11.25	10.97	11.07
1763	NYSE	CIO	Thu, Apr 15, 2021	10.99	11.10	10.89	11.09
1762	NYSE	CIO	Wed, Apr 14, 2021	11.05	11.20	10.92	10.93
1761	NYSE	CIO	Tue, Apr 13, 2021	10.95	11.09	10.84	11.02
1760	NYSE	CIO	Mon, Apr 12, 2021	10.84	10.99	10.75	10.95
1759	NYSE	CIO	Fri, Apr 9, 2021	10.80	10.93	10.71	10.87
1758	NYSE	CIO	Thu, Apr 8, 2021	10.95	11.13	10.74	10.80
1757	NYSE	CIO	Wed, Apr 7, 2021	11.05	11.22	11.00	11.00
1756	NYSE	CIO	Tue, Apr 6, 2021	11.18	11.39	11.12	11.16
1755	NYSE	CIO	Mon, Apr 5, 2021	11.32	11.53	10.89	11.12
1754	NYSE	CIO	Thu, Apr 1, 2021	10.72	11.33	10.68	11.30
1753	NYSE	CIO	Wed, Mar 31, 2021	10.53	10.78	10.47	10.62
1752	NYSE	CIO	Tue, Mar 30, 2021	10.43	10.72	10.34	10.51
1751	NYSE	CIO	Mon, Mar 29, 2021	10.50	10.69	10.19	10.35
1750	NYSE	CIO	Fri, Mar 26, 2021	10.46	10.66	10.31	10.50
1749	NYSE	CIO	Thu, Mar 25, 2021	10.26	11.28	10.11	10.32
1748	NYSE	CIO	Wed, Mar 24, 2021	10.37	10.85	10.30	10.38
1747	NYSE	CIO	Tue, Mar 23, 2021	10.24	10.45	10.17	10.25
1746	NYSE	CIO	Mon, Mar 22, 2021	10.22	10.37	9.95	10.29
1745	NYSE	CIO	Fri, Mar 19, 2021	10.57	10.87	10.18	10.18
1744	NYSE	CIO	Thu, Mar 18, 2021	11.02	11.14	10.74	10.78
1743	NYSE	CIO	Wed, Mar 17, 2021	10.93	11.13	10.83	11.07
1742	NYSE	CIO	Tue, Mar 16, 2021	11.27	11.30	10.94	10.98
1741	NYSE	CIO	Mon, Mar 15, 2021	11.33	11.49	11.10	11.30
1740	NYSE	CIO	Fri, Mar 12, 2021	11.13	11.42	11.13	11.40
1739	NYSE	CIO	Thu, Mar 11, 2021	10.90	11.12	10.72	11.12
1738	NYSE	CIO	Wed, Mar 10, 2021	10.74	10.97	10.61	10.91
1737	NYSE	CIO	Tue, Mar 9, 2021	11.31	11.31	10.73	10.76
1736	NYSE	CIO	Mon, Mar 8, 2021	10.90	11.34	10.88	11.25
1735	NYSE	CIO	Fri, Mar 5, 2021	10.89	10.89	10.56	10.88
1734	NYSE	CIO	Thu, Mar 4, 2021	10.93	11.07	10.57	10.69
1733	NYSE	CIO	Wed, Mar 3, 2021	10.48	10.98	10.48	10.92
1732	NYSE	CIO	Tue, Mar 2, 2021	10.20	10.50	10.02	10.41
1731	NYSE	CIO	Mon, Mar 1, 2021	10.34	10.50	10.14	10.22
1730	NYSE	CIO	Fri, Feb 26, 2021	10.69	10.99	10.16	10.16
1729	NYSE	CIO	Thu, Feb 25, 2021	11.14	11.46	10.58	10.72
1728	NYSE	CIO	Wed, Feb 24, 2021	10.88	11.10	10.84	11.07
1727	NYSE	CIO	Tue, Feb 23, 2021	10.39	10.85	10.37	10.78
1726	NYSE	CIO	Mon, Feb 22, 2021	10.13	10.46	10.05	10.38
1725	NYSE	CIO	Fri, Feb 19, 2021	10.11	10.16	9.93	10.15
1724	NYSE	CIO	Thu, Feb 18, 2021	10.07	10.21	10.00	10.08
1723	NYSE	CIO	Wed, Feb 17, 2021	10.03	10.28	10.02	10.15
1722	NYSE	CIO	Tue, Feb 16, 2021	10.15	10.26	10.04	10.09
1721	NYSE	CIO	Fri, Feb 12, 2021	10.27	10.36	9.59	10.07
1720	NYSE	CIO	Thu, Feb 11, 2021	10.41	10.65	10.28	10.36
1719	NYSE	CIO	Wed, Feb 10, 2021	10.44	10.69	10.37	10.42
1718	NYSE	CIO	Tue, Feb 9, 2021	10.28	10.47	10.14	10.43
1717	NYSE	CIO	Mon, Feb 8, 2021	10.02	10.28	10.01	10.27
1716	NYSE	CIO	Fri, Feb 5, 2021	10.00	10.00	9.86	9.99
1715	NYSE	CIO	Thu, Feb 4, 2021	9.70	10.03	9.70	9.94
1714	NYSE	CIO	Wed, Feb 3, 2021	9.66	9.73	9.56	9.69
1713	NYSE	CIO	Tue, Feb 2, 2021	9.60	9.73	9.56	9.66
1712	NYSE	CIO	Mon, Feb 1, 2021	9.49	9.68	9.31	9.60
1711	NYSE	CIO	Fri, Jan 29, 2021	9.50	9.71	9.40	9.42
1710	NYSE	CIO	Thu, Jan 28, 2021	9.52	9.80	9.45	9.59
1709	NYSE	CIO	Wed, Jan 27, 2021	9.60	9.81	9.40	9.45
1708	NYSE	CIO	Tue, Jan 26, 2021	9.79	9.83	9.59	9.80
1707	NYSE	CIO	Mon, Jan 25, 2021	9.74	9.98	9.52	9.70
1706	NYSE	CIO	Fri, Jan 22, 2021	9.61	9.77	9.52	9.75
1705	NYSE	CIO	Thu, Jan 21, 2021	9.66	9.73	9.52	9.66
1704	NYSE	CIO	Wed, Jan 20, 2021	9.73	9.83	9.55	9.67
1703	NYSE	CIO	Tue, Jan 19, 2021	10.09	10.09	9.67	9.76
1702	NYSE	CIO	Fri, Jan 15, 2021	9.67	9.98	9.63	9.95
1701	NYSE	CIO	Thu, Jan 14, 2021	9.69	9.74	9.59	9.70
1700	NYSE	CIO	Wed, Jan 13, 2021	9.69	9.71	9.57	9.63
1699	NYSE	CIO	Tue, Jan 12, 2021	9.32	9.63	9.29	9.61
1698	NYSE	CIO	Mon, Jan 11, 2021	9.30	9.57	9.26	9.31
1697	NYSE	CIO	Fri, Jan 8, 2021	9.55	9.65	9.30	9.51
1696	NYSE	CIO	Thu, Jan 7, 2021	9.72	9.84	9.54	9.56
1695	NYSE	CIO	Wed, Jan 6, 2021	9.60	9.86	9.60	9.73
1694	NYSE	CIO	Tue, Jan 5, 2021	9.56	9.69	9.50	9.53
1693	NYSE	CIO	Mon, Jan 4, 2021	9.78	9.79	9.51	9.52
1692	NYSE	CIO	Thu, Dec 31, 2020	9.65	9.80	9.59	9.77
1691	NYSE	CIO	Wed, Dec 30, 2020	9.65	9.80	9.50	9.65
1690	NYSE	CIO	Tue, Dec 29, 2020	9.76	10.20	9.53	9.62
1689	NYSE	CIO	Mon, Dec 28, 2020	9.75	9.84	9.60	9.74
1688	NYSE	CIO	Thu, Dec 24, 2020	9.32	9.57	9.25	9.55
1687	NYSE	CIO	Wed, Dec 23, 2020	9.46	9.56	9.25	9.27
1686	NYSE	CIO	Tue, Dec 22, 2020	9.53	9.53	9.30	9.39
1685	NYSE	CIO	Mon, Dec 21, 2020	9.18	9.48	9.08	9.44
1684	NYSE	CIO	Fri, Dec 18, 2020	9.65	9.72	9.23	9.33
1683	NYSE	CIO	Thu, Dec 17, 2020	9.77	9.83	9.59	9.67
1682	NYSE	CIO	Wed, Dec 16, 2020	9.89	9.97	9.71	9.74
1681	NYSE	CIO	Tue, Dec 15, 2020	9.65	9.87	9.63	9.85
1680	NYSE	CIO	Mon, Dec 14, 2020	9.74	10.02	9.63	9.65
1679	NYSE	CIO	Fri, Dec 11, 2020	9.62	9.75	9.54	9.72
1678	NYSE	CIO	Thu, Dec 10, 2020	9.50	9.68	9.49	9.65
1677	NYSE	CIO	Wed, Dec 9, 2020	9.56	9.60	9.39	9.56
1676	NYSE	CIO	Tue, Dec 8, 2020	9.41	9.61	9.39	9.51
1675	NYSE	CIO	Mon, Dec 7, 2020	9.85	9.90	9.49	9.50
1674	NYSE	CIO	Fri, Dec 4, 2020	9.57	9.98	9.51	9.87
1673	NYSE	CIO	Thu, Dec 3, 2020	9.50	9.66	9.34	9.51
1672	NYSE	CIO	Wed, Dec 2, 2020	9.23	9.53	9.23	9.42
1671	NYSE	CIO	Tue, Dec 1, 2020	8.96	9.28	8.87	9.23
1670	NYSE	CIO	Mon, Nov 30, 2020	9.05	9.09	8.65	8.77
1669	NYSE	CIO	Fri, Nov 27, 2020	9.13	9.16	8.94	9.08
1668	NYSE	CIO	Wed, Nov 25, 2020	9.35	9.50	9.12	9.14
1667	NYSE	CIO	Tue, Nov 24, 2020	9.20	9.53	9.19	9.35
1666	NYSE	CIO	Mon, Nov 23, 2020	8.73	9.10	8.67	9.02
1665	NYSE	CIO	Fri, Nov 20, 2020	8.35	8.65	8.30	8.61
1664	NYSE	CIO	Thu, Nov 19, 2020	8.51	8.57	8.27	8.47
1663	NYSE	CIO	Wed, Nov 18, 2020	8.76	8.93	8.52	8.52
1662	NYSE	CIO	Tue, Nov 17, 2020	8.76	8.91	8.63	8.75
1661	NYSE	CIO	Mon, Nov 16, 2020	8.06	8.84	8.06	8.82
1660	NYSE	CIO	Fri, Nov 13, 2020	7.65	7.90	7.55	7.85
1659	NYSE	CIO	Thu, Nov 12, 2020	7.40	7.55	7.21	7.52
1658	NYSE	CIO	Wed, Nov 11, 2020	7.63	7.63	7.30	7.51
1657	NYSE	CIO	Tue, Nov 10, 2020	7.39	7.82	7.32	7.63
1656	NYSE	CIO	Mon, Nov 9, 2020	6.81	7.45	6.79	7.30
1655	NYSE	CIO	Fri, Nov 6, 2020	6.54	6.54	6.25	6.34
1654	NYSE	CIO	Thu, Nov 5, 2020	6.50	6.92	6.48	6.51
1653	NYSE	CIO	Wed, Nov 4, 2020	6.67	6.75	6.34	6.37
1652	NYSE	CIO	Tue, Nov 3, 2020	6.59	6.76	6.50	6.74
1651	NYSE	CIO	Mon, Nov 2, 2020	6.36	6.48	6.27	6.47
1650	NYSE	CIO	Fri, Oct 30, 2020	6.48	6.50	6.27	6.32
1649	NYSE	CIO	Thu, Oct 29, 2020	6.28	6.62	6.12	6.50
1648	NYSE	CIO	Wed, Oct 28, 2020	6.46	6.50	6.23	6.32
1647	NYSE	CIO	Tue, Oct 27, 2020	6.84	6.84	6.55	6.57
1646	NYSE	CIO	Mon, Oct 26, 2020	6.95	6.96	6.60	6.81
1645	NYSE	CIO	Fri, Oct 23, 2020	6.95	7.05	6.88	7.01
1644	NYSE	CIO	Thu, Oct 22, 2020	6.97	7.03	6.90	6.92
1643	NYSE	CIO	Wed, Oct 21, 2020	6.90	7.01	6.80	6.89
1642	NYSE	CIO	Tue, Oct 20, 2020	6.96	7.04	6.83	6.95
1641	NYSE	CIO	Mon, Oct 19, 2020	7.10	7.21	6.87	6.89
1640	NYSE	CIO	Fri, Oct 16, 2020	7.31	7.32	7.04	7.06
1639	NYSE	CIO	Thu, Oct 15, 2020	7.13	7.37	7.11	7.34
1638	NYSE	CIO	Wed, Oct 14, 2020	7.41	7.45	7.18	7.20
1637	NYSE	CIO	Tue, Oct 13, 2020	7.49	7.50	7.28	7.40
1636	NYSE	CIO	Mon, Oct 12, 2020	7.41	7.55	7.27	7.50
1635	NYSE	CIO	Fri, Oct 9, 2020	7.61	7.65	7.40	7.44
1634	NYSE	CIO	Thu, Oct 8, 2020	7.57	7.76	7.46	7.63
1633	NYSE	CIO	Wed, Oct 7, 2020	7.57	7.61	7.37	7.54
1632	NYSE	CIO	Tue, Oct 6, 2020	7.79	7.88	7.64	7.53
1631	NYSE	CIO	Mon, Oct 5, 2020	7.86	7.90	7.66	7.69
1630	NYSE	CIO	Fri, Oct 2, 2020	7.51	7.83	7.45	7.77
1629	NYSE	CIO	Thu, Oct 1, 2020	7.50	7.66	7.42	7.66
1628	NYSE	CIO	Wed, Sep 30, 2020	7.52	7.70	7.40	7.52
1627	NYSE	CIO	Tue, Sep 29, 2020	7.70	7.70	7.39	7.54
1626	NYSE	CIO	Mon, Sep 28, 2020	7.51	7.83	7.50	7.70
1625	NYSE	CIO	Fri, Sep 25, 2020	7.31	7.46	7.31	7.41
1624	NYSE	CIO	Thu, Sep 24, 2020	7.18	7.40	7.05	7.37
1623	NYSE	CIO	Wed, Sep 23, 2020	7.36	7.50	7.06	7.07
1622	NYSE	CIO	Tue, Sep 22, 2020	7.42	7.84	7.38	7.43
1621	NYSE	CIO	Mon, Sep 21, 2020	7.49	7.55	7.24	7.28
1620	NYSE	CIO	Fri, Sep 18, 2020	7.85	7.85	7.46	7.71
1619	NYSE	CIO	Thu, Sep 17, 2020	7.78	7.89	7.78	7.79
1618	NYSE	CIO	Wed, Sep 16, 2020	7.84	8.02	7.79	7.87
1617	NYSE	CIO	Tue, Sep 15, 2020	7.89	8.04	7.83	7.84
1616	NYSE	CIO	Mon, Sep 14, 2020	7.56	7.97	7.48	7.92
1615	NYSE	CIO	Fri, Sep 11, 2020	7.83	7.83	7.51	7.58
1614	NYSE	CIO	Thu, Sep 10, 2020	7.81	7.91	7.65	7.77
1613	NYSE	CIO	Wed, Sep 9, 2020	8.03	8.10	7.77	7.87
1612	NYSE	CIO	Tue, Sep 8, 2020	8.10	8.13	7.90	8.05
1611	NYSE	CIO	Fri, Sep 4, 2020	8.11	8.28	7.92	8.07
1610	NYSE	CIO	Thu, Sep 3, 2020	8.03	8.34	8.02	8.08
1609	NYSE	CIO	Wed, Sep 2, 2020	8.05	8.08	7.88	8.03
1608	NYSE	CIO	Tue, Sep 1, 2020	8.03	8.14	7.92	8.07
1607	NYSE	CIO	Mon, Aug 31, 2020	8.17	8.19	8.01	8.04
1606	NYSE	CIO	Fri, Aug 28, 2020	8.27	8.27	8.10	8.19
1605	NYSE	CIO	Thu, Aug 27, 2020	8.19	8.42	8.19	8.21
1604	NYSE	CIO	Wed, Aug 26, 2020	8.33	8.42	8.19	8.21
1603	NYSE	CIO	Tue, Aug 25, 2020	8.27	8.47	8.23	8.39
1602	NYSE	CIO	Mon, Aug 24, 2020	8.25	8.27	8.10	8.27
1601	NYSE	CIO	Fri, Aug 21, 2020	8.25	8.26	8.06	8.25
1600	NYSE	CIO	Thu, Aug 20, 2020	8.27	8.47	8.23	8.24
1599	NYSE	CIO	Wed, Aug 19, 2020	8.60	8.64	8.29	8.39
1598	NYSE	CIO	Tue, Aug 18, 2020	8.93	8.93	8.53	8.59
1597	NYSE	CIO	Mon, Aug 17, 2020	9.04	9.11	8.89	8.98
1596	NYSE	CIO	Fri, Aug 14, 2020	8.97	9.19	8.88	8.98
1595	NYSE	CIO	Thu, Aug 13, 2020	9.23	9.37	9.01	9.02
1594	NYSE	CIO	Wed, Aug 12, 2020	9.44	9.50	9.15	9.32
1593	NYSE	CIO	Tue, Aug 11, 2020	9.61	9.79	9.37	9.41
1592	NYSE	CIO	Mon, Aug 10, 2020	9.20	9.60	9.11	9.45
1591	NYSE	CIO	Fri, Aug 7, 2020	8.85	9.21	8.82	9.20
1590	NYSE	CIO	Thu, Aug 6, 2020	8.68	9.13	8.68	8.95
1589	NYSE	CIO	Wed, Aug 5, 2020	8.80	8.80	8.48	8.64
1588	NYSE	CIO	Tue, Aug 4, 2020	8.31	8.77	8.31	8.70
1587	NYSE	CIO	Mon, Aug 3, 2020	8.65	8.76	8.23	8.31
1586	NYSE	CIO	Fri, Jul 31, 2020	9.00	9.01	8.55	8.65
1585	NYSE	CIO	Thu, Jul 30, 2020	9.32	9.33	9.06	9.12
1584	NYSE	CIO	Wed, Jul 29, 2020	9.53	9.63	9.29	9.51
1583	NYSE	CIO	Tue, Jul 28, 2020	9.10	9.59	9.10	9.56
1582	NYSE	CIO	Mon, Jul 27, 2020	9.47	9.55	8.98	9.19
1581	NYSE	CIO	Fri, Jul 24, 2020	9.72	9.82	9.48	9.52
1580	NYSE	CIO	Thu, Jul 23, 2020	9.73	9.85	9.63	9.68
1579	NYSE	CIO	Wed, Jul 22, 2020	9.53	9.86	9.53	9.75
1578	NYSE	CIO	Tue, Jul 21, 2020	9.47	9.74	9.47	9.55
1577	NYSE	CIO	Mon, Jul 20, 2020	9.53	9.61	9.41	9.47
1576	NYSE	CIO	Fri, Jul 17, 2020	9.51	9.75	9.49	9.59
1575	NYSE	CIO	Thu, Jul 16, 2020	9.52	9.62	9.45	9.53
1574	NYSE	CIO	Wed, Jul 15, 2020	9.64	9.81	9.54	9.61
1573	NYSE	CIO	Tue, Jul 14, 2020	9.38	9.69	9.38	9.49
1572	NYSE	CIO	Mon, Jul 13, 2020	9.52	9.63	9.39	9.43
1571	NYSE	CIO	Fri, Jul 10, 2020	9.08	9.54	9.08	9.49
1570	NYSE	CIO	Thu, Jul 9, 2020	9.52	9.56	9.08	9.21
1569	NYSE	CIO	Wed, Jul 8, 2020	9.75	9.87	9.51	9.49
1568	NYSE	CIO	Tue, Jul 7, 2020	9.93	9.95	9.64	9.77
1567	NYSE	CIO	Mon, Jul 6, 2020	10.22	10.32	9.94	10.00
1566	NYSE	CIO	Thu, Jul 2, 2020	10.29	10.30	9.99	10.01
1565	NYSE	CIO	Wed, Jul 1, 2020	10.06	10.24	9.85	10.02
1564	NYSE	CIO	Tue, Jun 30, 2020	10.03	10.20	9.94	10.06
1563	NYSE	CIO	Mon, Jun 29, 2020	10.26	10.30	9.95	10.09
1562	NYSE	CIO	Fri, Jun 26, 2020	9.78	10.14	9.54	10.13
1561	NYSE	CIO	Thu, Jun 25, 2020	9.51	9.88	9.50	9.86
1560	NYSE	CIO	Wed, Jun 24, 2020	9.70	9.78	9.23	9.58
1559	NYSE	CIO	Tue, Jun 23, 2020	10.10	10.17	9.67	9.90
1558	NYSE	CIO	Mon, Jun 22, 2020	9.88	10.12	9.73	10.05
1557	NYSE	CIO	Fri, Jun 19, 2020	10.46	10.56	9.87	9.96
1556	NYSE	CIO	Thu, Jun 18, 2020	10.17	10.53	10.08	10.44
1555	NYSE	CIO	Wed, Jun 17, 2020	10.66	10.71	10.26	10.32
1554	NYSE	CIO	Tue, Jun 16, 2020	10.76	10.86	10.44	10.67
1553	NYSE	CIO	Mon, Jun 15, 2020	9.62	10.33	9.60	10.29
1552	NYSE	CIO	Fri, Jun 12, 2020	10.11	10.15	9.69	10.01
1551	NYSE	CIO	Thu, Jun 11, 2020	9.88	10.04	9.52	9.65
1550	NYSE	CIO	Wed, Jun 10, 2020	10.75	10.75	10.21	10.35
1549	NYSE	CIO	Tue, Jun 9, 2020	10.81	10.89	10.44	10.57
1548	NYSE	CIO	Mon, Jun 8, 2020	10.67	11.15	10.56	11.12
1547	NYSE	CIO	Fri, Jun 5, 2020	10.60	10.90	10.45	10.48
1546	NYSE	CIO	Thu, Jun 4, 2020	10.15	10.30	9.88	10.27
1545	NYSE	CIO	Wed, Jun 3, 2020	9.89	10.30	9.84	10.15
1544	NYSE	CIO	Tue, Jun 2, 2020	9.52	9.90	9.43	9.72
1543	NYSE	CIO	Mon, Jun 1, 2020	9.28	9.69	9.21	9.43
1542	NYSE	CIO	Fri, May 29, 2020	9.42	9.56	9.24	9.28
1541	NYSE	CIO	Thu, May 28, 2020	9.70	9.83	9.47	9.53
1540	NYSE	CIO	Wed, May 27, 2020	9.60	9.64	9.37	9.61
1539	NYSE	CIO	Tue, May 26, 2020	9.20	9.46	9.01	9.33
1538	NYSE	CIO	Fri, May 22, 2020	9.22	9.22	8.75	8.90
1537	NYSE	CIO	Thu, May 21, 2020	8.91	9.34	8.87	9.18
1536	NYSE	CIO	Wed, May 20, 2020	8.82	9.02	8.78	8.89
1535	NYSE	CIO	Tue, May 19, 2020	9.08	9.19	8.76	8.79
1534	NYSE	CIO	Mon, May 18, 2020	8.48	9.24	8.47	9.15
1533	NYSE	CIO	Fri, May 15, 2020	8.29	8.34	8.09	8.26
1532	NYSE	CIO	Thu, May 14, 2020	8.32	8.36	7.96	8.32
1531	NYSE	CIO	Wed, May 13, 2020	9.40	9.44	8.51	8.54
1530	NYSE	CIO	Tue, May 12, 2020	10.19	10.23	9.50	9.52
1529	NYSE	CIO	Mon, May 11, 2020	10.24	10.34	10.02	10.11
1528	NYSE	CIO	Fri, May 8, 2020	10.25	10.56	10.01	10.47
1527	NYSE	CIO	Thu, May 7, 2020	9.39	10.20	9.39	9.98
1526	NYSE	CIO	Wed, May 6, 2020	9.35	9.64	9.24	9.35
1525	NYSE	CIO	Tue, May 5, 2020	9.85	10.06	9.41	9.41
1524	NYSE	CIO	Mon, May 4, 2020	9.55	9.78	9.51	9.66
1523	NYSE	CIO	Fri, May 1, 2020	9.87	9.93	9.61	9.79
1522	NYSE	CIO	Thu, Apr 30, 2020	9.93	10.18	9.78	10.10
1521	NYSE	CIO	Wed, Apr 29, 2020	9.60	10.24	9.44	10.08
1520	NYSE	CIO	Tue, Apr 28, 2020	9.23	9.67	9.15	9.36
1519	NYSE	CIO	Mon, Apr 27, 2020	8.60	9.15	8.60	9.00
1518	NYSE	CIO	Fri, Apr 24, 2020	8.54	8.71	8.47	8.53
1517	NYSE	CIO	Thu, Apr 23, 2020	8.41	8.79	8.30	8.45
1516	NYSE	CIO	Wed, Apr 22, 2020	8.68	8.68	8.39	8.43
1515	NYSE	CIO	Tue, Apr 21, 2020	8.15	8.57	8.11	8.46
1514	NYSE	CIO	Mon, Apr 20, 2020	8.25	8.51	8.19	8.35
1513	NYSE	CIO	Fri, Apr 17, 2020	8.29	8.62	8.22	8.41
1512	NYSE	CIO	Thu, Apr 16, 2020	8.25	8.34	8.08	8.12
1511	NYSE	CIO	Wed, Apr 15, 2020	8.08	8.31	7.76	8.24
1510	NYSE	CIO	Tue, Apr 14, 2020	8.39	8.64	8.19	8.41
1509	NYSE	CIO	Mon, Apr 13, 2020	8.15	8.28	7.80	8.16
1508	NYSE	CIO	Thu, Apr 9, 2020	7.49	8.38	7.45	8.25
1507	NYSE	CIO	Wed, Apr 8, 2020	7.36	7.46	7.23	7.31
1506	NYSE	CIO	Tue, Apr 7, 2020	7.48	7.75	7.28	7.21
1505	NYSE	CIO	Mon, Apr 6, 2020	7.29	7.54	7.15	7.33
1504	NYSE	CIO	Fri, Apr 3, 2020	6.89	7.34	6.84	7.07
1503	NYSE	CIO	Thu, Apr 2, 2020	6.82	7.22	6.79	7.14
1502	NYSE	CIO	Wed, Apr 1, 2020	6.94	7.11	6.61	6.95
1501	NYSE	CIO	Tue, Mar 31, 2020	7.30	7.44	7.00	7.23
1500	NYSE	CIO	Mon, Mar 30, 2020	6.94	7.41	6.50	7.34
1499	NYSE	CIO	Fri, Mar 27, 2020	7.05	7.54	7.02	7.02
1498	NYSE	CIO	Thu, Mar 26, 2020	6.85	7.50	6.82	7.21
1497	NYSE	CIO	Wed, Mar 25, 2020	7.26	7.43	6.88	7.24
1496	NYSE	CIO	Tue, Mar 24, 2020	7.40	7.80	7.09	7.21
1495	NYSE	CIO	Mon, Mar 23, 2020	7.22	7.64	6.80	7.16
1494	NYSE	CIO	Fri, Mar 20, 2020	7.64	8.29	7.27	7.41
1493	NYSE	CIO	Thu, Mar 19, 2020	7.34	8.86	7.31	7.60
1492	NYSE	CIO	Wed, Mar 18, 2020	7.99	8.16	7.05	7.44
1491	NYSE	CIO	Tue, Mar 17, 2020	7.64	8.47	7.59	8.47
1490	NYSE	CIO	Mon, Mar 16, 2020	7.82	7.96	7.42	7.61
1489	NYSE	CIO	Fri, Mar 13, 2020	8.83	8.99	8.30	8.71
1488	NYSE	CIO	Thu, Mar 12, 2020	8.75	9.34	8.12	8.15
1487	NYSE	CIO	Wed, Mar 11, 2020	10.00	10.29	9.58	9.64
1486	NYSE	CIO	Tue, Mar 10, 2020	9.84	10.28	9.70	10.24
1485	NYSE	CIO	Mon, Mar 9, 2020	10.65	10.65	9.39	9.46
1484	NYSE	CIO	Fri, Mar 6, 2020	11.00	11.38	10.90	11.23
1483	NYSE	CIO	Thu, Mar 5, 2020	11.74	11.83	11.20	11.34
1482	NYSE	CIO	Wed, Mar 4, 2020	11.85	12.11	11.80	11.94
1481	NYSE	CIO	Tue, Mar 3, 2020	11.81	12.36	11.63	11.72
1480	NYSE	CIO	Mon, Mar 2, 2020	11.60	11.86	11.27	11.84
1479	NYSE	CIO	Fri, Feb 28, 2020	11.82	11.82	11.18	11.60
1478	NYSE	CIO	Thu, Feb 27, 2020	12.73	12.83	12.08	12.08
1477	NYSE	CIO	Wed, Feb 26, 2020	13.62	13.62	12.77	12.90
1476	NYSE	CIO	Tue, Feb 25, 2020	13.74	13.78	13.15	13.20
1475	NYSE	CIO	Mon, Feb 24, 2020	13.82	13.86	13.61	13.72
1474	NYSE	CIO	Fri, Feb 21, 2020	13.94	14.00	13.84	13.94
1473	NYSE	CIO	Thu, Feb 20, 2020	13.89	13.95	13.81	13.94
1472	NYSE	CIO	Wed, Feb 19, 2020	14.15	14.15	13.88	13.94
1471	NYSE	CIO	Tue, Feb 18, 2020	13.95	14.16	13.85	14.13
1470	NYSE	CIO	Fri, Feb 14, 2020	13.98	14.07	13.93	14.01
1469	NYSE	CIO	Thu, Feb 13, 2020	13.93	14.01	13.87	13.95
1468	NYSE	CIO	Wed, Feb 12, 2020	13.99	14.01	13.87	13.95
1467	NYSE	CIO	Tue, Feb 11, 2020	13.86	14.01	13.86	13.97
1466	NYSE	CIO	Mon, Feb 10, 2020	13.64	13.86	13.57	13.81
1465	NYSE	CIO	Fri, Feb 7, 2020	13.84	13.84	13.66	13.66
1464	NYSE	CIO	Thu, Feb 6, 2020	13.77	13.89	13.77	13.85
1463	NYSE	CIO	Wed, Feb 5, 2020	13.62	13.75	13.57	13.71
1462	NYSE	CIO	Tue, Feb 4, 2020	13.74	13.79	13.62	13.62
1461	NYSE	CIO	Mon, Feb 3, 2020	13.52	13.69	13.51	13.62
1460	NYSE	CIO	Fri, Jan 31, 2020	13.62	13.65	13.43	13.52
1459	NYSE	CIO	Thu, Jan 30, 2020	13.56	13.72	13.53	13.66
1458	NYSE	CIO	Wed, Jan 29, 2020	13.76	13.78	13.63	13.65
1457	NYSE	CIO	Tue, Jan 28, 2020	13.80	13.84	13.70	13.76
1456	NYSE	CIO	Mon, Jan 27, 2020	13.57	13.79	13.56	13.72
1455	NYSE	CIO	Fri, Jan 24, 2020	13.94	13.94	13.67	13.68
1454	NYSE	CIO	Thu, Jan 23, 2020	13.76	13.95	13.71	13.84
1453	NYSE	CIO	Wed, Jan 22, 2020	14.12	14.16	13.74	13.75
1452	NYSE	CIO	Tue, Jan 21, 2020	13.91	14.11	13.91	14.03
1451	NYSE	CIO	Fri, Jan 17, 2020	13.83	13.93	13.71	13.91
1450	NYSE	CIO	Thu, Jan 16, 2020	13.70	13.82	13.65	13.76
1449	NYSE	CIO	Wed, Jan 15, 2020	13.50	13.74	13.49	13.63
1448	NYSE	CIO	Tue, Jan 14, 2020	13.49	13.53	13.39	13.41
1447	NYSE	CIO	Mon, Jan 13, 2020	13.25	13.50	13.25	13.50
1446	NYSE	CIO	Fri, Jan 10, 2020	13.25	13.29	13.15	13.27
1445	NYSE	CIO	Thu, Jan 9, 2020	13.49	13.55	13.23	13.24
1444	NYSE	CIO	Wed, Jan 8, 2020	13.50	13.76	13.43	13.47
1443	NYSE	CIO	Tue, Jan 7, 2020	13.70	13.70	13.43	13.49
1442	NYSE	CIO	Mon, Jan 6, 2020	13.38	13.53	13.36	13.37
1441	NYSE	CIO	Fri, Jan 3, 2020	13.15	13.49	13.15	13.40
1440	NYSE	CIO	Thu, Jan 2, 2020	13.46	13.53	13.14	13.26
1439	NYSE	CIO	Tue, Dec 31, 2019	13.31	13.52	13.31	13.52
1438	NYSE	CIO	Mon, Dec 30, 2019	13.32	13.32	13.19	13.32
1437	NYSE	CIO	Fri, Dec 27, 2019	13.25	13.34	13.17	13.31
1436	NYSE	CIO	Thu, Dec 26, 2019	13.22	13.25	13.16	13.22
1435	NYSE	CIO	Tue, Dec 24, 2019	13.22	13.28	13.19	13.20
1434	NYSE	CIO	Mon, Dec 23, 2019	13.25	13.31	13.09	13.23
1433	NYSE	CIO	Fri, Dec 20, 2019	12.93	13.24	12.90	13.17
1432	NYSE	CIO	Thu, Dec 19, 2019	12.92	12.96	12.80	12.90
1431	NYSE	CIO	Wed, Dec 18, 2019	12.63	12.95	12.63	12.88
1430	NYSE	CIO	Tue, Dec 17, 2019	12.63	12.67	12.54	12.62
1429	NYSE	CIO	Mon, Dec 16, 2019	12.51	12.62	12.51	12.58
1428	NYSE	CIO	Fri, Dec 13, 2019	12.70	12.78	12.41	12.51
1427	NYSE	CIO	Thu, Dec 12, 2019	12.96	13.01	12.70	12.73
1426	NYSE	CIO	Wed, Dec 11, 2019	13.21	13.24	12.87	12.99
1425	NYSE	CIO	Tue, Dec 10, 2019	13.20	13.32	13.17	13.23
1424	NYSE	CIO	Mon, Dec 9, 2019	13.25	13.30	13.18	13.21
1423	NYSE	CIO	Fri, Dec 6, 2019	13.26	13.38	13.24	13.25
1422	NYSE	CIO	Thu, Dec 5, 2019	13.26	13.37	13.17	13.22
1421	NYSE	CIO	Wed, Dec 4, 2019	13.27	13.35	13.23	13.26
1420	NYSE	CIO	Tue, Dec 3, 2019	13.28	13.34	13.17	13.26
1419	NYSE	CIO	Mon, Dec 2, 2019	13.43	13.46	13.14	13.33
1418	NYSE	CIO	Fri, Nov 29, 2019	13.40	13.57	13.38	13.43
1417	NYSE	CIO	Wed, Nov 27, 2019	13.21	13.46	13.19	13.43
1416	NYSE	CIO	Tue, Nov 26, 2019	12.94	13.27	12.94	13.20
1415	NYSE	CIO	Mon, Nov 25, 2019	12.91	13.10	12.88	12.95
1414	NYSE	CIO	Fri, Nov 22, 2019	13.10	13.15	12.80	12.90
1413	NYSE	CIO	Thu, Nov 21, 2019	13.38	13.38	13.12	13.12
1412	NYSE	CIO	Wed, Nov 20, 2019	13.39	13.54	13.36	13.39
1411	NYSE	CIO	Tue, Nov 19, 2019	13.38	13.50	13.25	13.41
1410	NYSE	CIO	Mon, Nov 18, 2019	13.39	13.50	13.30	13.31
1409	NYSE	CIO	Fri, Nov 15, 2019	13.29	13.47	13.24	13.45
1408	NYSE	CIO	Thu, Nov 14, 2019	13.11	13.29	13.11	13.26
1407	NYSE	CIO	Wed, Nov 13, 2019	13.21	13.27	13.13	13.15
1406	NYSE	CIO	Tue, Nov 12, 2019	13.32	13.41	13.26	13.27
1405	NYSE	CIO	Mon, Nov 11, 2019	13.23	13.36	13.21	13.31
1404	NYSE	CIO	Fri, Nov 8, 2019	13.54	13.59	13.28	13.30
1403	NYSE	CIO	Thu, Nov 7, 2019	13.41	13.60	13.38	13.58
1402	NYSE	CIO	Wed, Nov 6, 2019	13.33	13.45	13.33	13.40
1401	NYSE	CIO	Tue, Nov 5, 2019	13.38	13.40	13.22	13.35
1400	NYSE	CIO	Mon, Nov 4, 2019	13.50	13.59	13.40	13.44
1399	NYSE	CIO	Fri, Nov 1, 2019	13.56	13.60	13.17	13.49
1398	NYSE	CIO	Thu, Oct 31, 2019	13.51	13.56	13.35	13.54
1397	NYSE	CIO	Wed, Oct 30, 2019	13.43	13.54	13.42	13.51
1396	NYSE	CIO	Tue, Oct 29, 2019	13.39	13.55	13.35	13.45
1395	NYSE	CIO	Mon, Oct 28, 2019	13.33	13.46	13.30	13.41
1394	NYSE	CIO	Fri, Oct 25, 2019	13.47	13.48	13.31	13.40
1393	NYSE	CIO	Thu, Oct 24, 2019	13.67	13.69	13.46	13.47
1392	NYSE	CIO	Wed, Oct 23, 2019	13.68	13.77	13.57	13.64
1391	NYSE	CIO	Tue, Oct 22, 2019	13.66	13.69	13.60	13.68
1390	NYSE	CIO	Mon, Oct 21, 2019	13.53	13.67	13.48	13.66
1389	NYSE	CIO	Fri, Oct 18, 2019	13.45	13.56	13.43	13.51
1388	NYSE	CIO	Thu, Oct 17, 2019	13.27	13.49	13.27	13.48
1387	NYSE	CIO	Wed, Oct 16, 2019	13.28	13.35	13.20	13.26
1386	NYSE	CIO	Tue, Oct 15, 2019	13.23	13.52	13.23	13.28
1385	NYSE	CIO	Mon, Oct 14, 2019	13.24	13.24	13.01	13.20
1384	NYSE	CIO	Fri, Oct 11, 2019	13.34	13.41	13.23	13.24
1383	NYSE	CIO	Thu, Oct 10, 2019	13.44	13.49	13.27	13.27
1382	NYSE	CIO	Wed, Oct 9, 2019	13.70	13.76	13.47	13.39
1381	NYSE	CIO	Tue, Oct 8, 2019	14.01	14.02	13.69	13.70
1380	NYSE	CIO	Mon, Oct 7, 2019	14.10	14.14	13.99	14.02
1379	NYSE	CIO	Fri, Oct 4, 2019	14.10	14.22	14.01	14.09
1378	NYSE	CIO	Thu, Oct 3, 2019	14.01	14.25	13.95	14.04
1377	NYSE	CIO	Wed, Oct 2, 2019	14.24	14.38	14.12	14.38
1376	NYSE	CIO	Tue, Oct 1, 2019	14.39	14.43	14.21	14.26
1375	NYSE	CIO	Mon, Sep 30, 2019	14.40	14.49	14.31	14.39
1374	NYSE	CIO	Fri, Sep 27, 2019	14.45	14.50	14.31	14.37
1373	NYSE	CIO	Thu, Sep 26, 2019	14.21	14.48	14.20	14.43
1372	NYSE	CIO	Wed, Sep 25, 2019	14.18	14.26	14.09	14.22
1371	NYSE	CIO	Tue, Sep 24, 2019	14.26	14.29	14.08	14.15
1370	NYSE	CIO	Mon, Sep 23, 2019	14.16	14.29	14.12	14.23
1369	NYSE	CIO	Fri, Sep 20, 2019	14.13	14.25	14.10	14.17
1368	NYSE	CIO	Thu, Sep 19, 2019	14.12	14.18	14.05	14.10
1367	NYSE	CIO	Wed, Sep 18, 2019	14.13	14.17	13.98	14.10
1366	NYSE	CIO	Tue, Sep 17, 2019	13.90	14.12	13.83	14.08
1365	NYSE	CIO	Mon, Sep 16, 2019	13.78	13.97	13.68	13.90
1364	NYSE	CIO	Fri, Sep 13, 2019	13.88	13.97	13.69	13.77
1363	NYSE	CIO	Thu, Sep 12, 2019	13.93	14.00	13.80	13.89
1362	NYSE	CIO	Wed, Sep 11, 2019	13.59	13.87	13.52	13.85
1361	NYSE	CIO	Tue, Sep 10, 2019	13.48	13.72	13.43	13.59
1360	NYSE	CIO	Mon, Sep 9, 2019	13.44	13.52	13.31	13.48
1359	NYSE	CIO	Fri, Sep 6, 2019	13.51	13.52	13.41	13.43
1358	NYSE	CIO	Thu, Sep 5, 2019	13.57	13.58	13.42	13.50
1357	NYSE	CIO	Wed, Sep 4, 2019	13.50	13.64	13.49	13.55
1356	NYSE	CIO	Tue, Sep 3, 2019	13.54	13.60	13.46	13.51
1355	NYSE	CIO	Fri, Aug 30, 2019	13.42	13.59	13.40	13.54
1354	NYSE	CIO	Thu, Aug 29, 2019	13.31	13.43	13.28	13.36
1353	NYSE	CIO	Wed, Aug 28, 2019	13.33	13.42	13.22	13.26
1352	NYSE	CIO	Tue, Aug 27, 2019	13.43	13.49	13.33	13.35
1351	NYSE	CIO	Mon, Aug 26, 2019	13.35	13.46	13.31	13.40
1350	NYSE	CIO	Fri, Aug 23, 2019	13.52	13.64	13.28	13.30
1349	NYSE	CIO	Thu, Aug 22, 2019	13.49	13.65	13.46	13.54
1348	NYSE	CIO	Wed, Aug 21, 2019	13.40	13.49	13.34	13.46
1347	NYSE	CIO	Tue, Aug 20, 2019	13.59	13.63	13.35	13.41
1346	NYSE	CIO	Mon, Aug 19, 2019	13.10	13.53	13.07	13.51
1345	NYSE	CIO	Fri, Aug 16, 2019	13.01	13.23	13.01	13.10
1344	NYSE	CIO	Thu, Aug 15, 2019	13.00	13.14	12.92	13.06
1343	NYSE	CIO	Wed, Aug 14, 2019	13.00	13.04	12.92	12.97
1342	NYSE	CIO	Tue, Aug 13, 2019	13.02	13.16	12.94	13.08
1341	NYSE	CIO	Mon, Aug 12, 2019	12.87	13.15	12.85	13.03
1340	NYSE	CIO	Fri, Aug 9, 2019	12.87	12.99	12.81	12.92
1339	NYSE	CIO	Thu, Aug 8, 2019	12.71	12.91	12.66	12.86
1338	NYSE	CIO	Wed, Aug 7, 2019	12.57	12.75	12.51	12.70
1337	NYSE	CIO	Tue, Aug 6, 2019	12.54	12.69	12.51	12.63
1336	NYSE	CIO	Mon, Aug 5, 2019	12.66	12.71	12.35	12.55
1335	NYSE	CIO	Fri, Aug 2, 2019	12.71	12.78	12.57	12.65
1334	NYSE	CIO	Thu, Aug 1, 2019	12.61	12.90	12.43	12.67
1333	NYSE	CIO	Wed, Jul 31, 2019	12.40	12.58	12.35	12.38
1332	NYSE	CIO	Tue, Jul 30, 2019	12.32	12.42	12.31	12.42
1331	NYSE	CIO	Mon, Jul 29, 2019	12.28	12.39	12.23	12.30
1330	NYSE	CIO	Fri, Jul 26, 2019	12.16	12.33	12.11	12.28
1329	NYSE	CIO	Thu, Jul 25, 2019	12.30	12.33	12.16	12.16
1328	NYSE	CIO	Wed, Jul 24, 2019	12.11	12.30	12.08	12.28
1327	NYSE	CIO	Tue, Jul 23, 2019	12.01	12.17	11.96	12.14
1326	NYSE	CIO	Mon, Jul 22, 2019	12.01	12.09	11.97	11.99
1325	NYSE	CIO	Fri, Jul 19, 2019	12.12	12.17	12.00	12.00
1324	NYSE	CIO	Thu, Jul 18, 2019	12.17	12.22	11.98	12.15
1323	NYSE	CIO	Wed, Jul 17, 2019	12.10	12.20	12.03	12.19
1322	NYSE	CIO	Tue, Jul 16, 2019	12.04	12.19	12.04	12.11
1321	NYSE	CIO	Mon, Jul 15, 2019	12.06	12.08	11.97	12.07
1320	NYSE	CIO	Fri, Jul 12, 2019	12.01	12.11	11.97	12.03
1319	NYSE	CIO	Thu, Jul 11, 2019	12.15	12.18	11.96	12.01
1318	NYSE	CIO	Wed, Jul 10, 2019	12.22	12.30	12.09	12.15
1317	NYSE	CIO	Tue, Jul 9, 2019	12.39	12.47	12.29	12.22
1316	NYSE	CIO	Mon, Jul 8, 2019	12.43	12.46	12.35	12.38
1315	NYSE	CIO	Fri, Jul 5, 2019	12.38	12.44	12.22	12.42
1314	NYSE	CIO	Wed, Jul 3, 2019	12.42	12.42	12.33	12.38
1313	NYSE	CIO	Tue, Jul 2, 2019	12.25	12.42	12.20	12.38
1312	NYSE	CIO	Mon, Jul 1, 2019	12.15	12.25	11.95	12.23
1311	NYSE	CIO	Fri, Jun 28, 2019	11.92	12.11	11.91	11.99
1310	NYSE	CIO	Thu, Jun 27, 2019	11.76	11.94	11.73	11.94
1309	NYSE	CIO	Wed, Jun 26, 2019	12.00	12.04	11.75	11.76
1308	NYSE	CIO	Tue, Jun 25, 2019	12.10	12.20	12.00	12.02
1307	NYSE	CIO	Mon, Jun 24, 2019	12.45	12.45	12.05	12.12
1306	NYSE	CIO	Fri, Jun 21, 2019	12.49	12.49	12.36	12.38
1305	NYSE	CIO	Thu, Jun 20, 2019	12.50	12.60	12.47	12.56
1304	NYSE	CIO	Wed, Jun 19, 2019	12.46	12.55	12.31	12.50
1303	NYSE	CIO	Tue, Jun 18, 2019	12.41	12.48	12.33	12.44
1302	NYSE	CIO	Mon, Jun 17, 2019	12.27	12.37	12.21	12.37
1301	NYSE	CIO	Fri, Jun 14, 2019	12.34	12.34	12.24	12.28
1300	NYSE	CIO	Thu, Jun 13, 2019	12.17	12.30	12.17	12.27
1299	NYSE	CIO	Wed, Jun 12, 2019	12.03	12.17	12.03	12.15
1298	NYSE	CIO	Tue, Jun 11, 2019	11.97	12.10	11.90	12.08
1297	NYSE	CIO	Mon, Jun 10, 2019	12.00	12.00	11.87	11.96
1296	NYSE	CIO	Fri, Jun 7, 2019	11.92	11.99	11.89	11.97
1295	NYSE	CIO	Thu, Jun 6, 2019	11.88	11.96	11.72	11.88
1294	NYSE	CIO	Wed, Jun 5, 2019	11.80	11.92	11.72	11.92
1293	NYSE	CIO	Tue, Jun 4, 2019	11.75	11.84	11.59	11.78
1292	NYSE	CIO	Mon, Jun 3, 2019	11.80	11.83	11.56	11.73
1291	NYSE	CIO	Fri, May 31, 2019	11.79	11.83	11.56	11.79
1290	NYSE	CIO	Thu, May 30, 2019	11.86	11.95	11.79	11.83
1289	NYSE	CIO	Wed, May 29, 2019	11.92	11.95	11.81	11.84
1288	NYSE	CIO	Tue, May 28, 2019	11.85	12.03	11.85	12.00
1287	NYSE	CIO	Fri, May 24, 2019	11.93	12.00	11.79	11.85
1286	NYSE	CIO	Thu, May 23, 2019	11.83	11.92	11.74	11.92
1285	NYSE	CIO	Wed, May 22, 2019	11.88	11.97	11.87	11.89
1284	NYSE	CIO	Tue, May 21, 2019	11.94	11.97	11.86	11.88
1283	NYSE	CIO	Mon, May 20, 2019	12.05	12.09	11.93	11.93
1282	NYSE	CIO	Fri, May 17, 2019	12.05	12.15	12.02	12.08
1281	NYSE	CIO	Thu, May 16, 2019	11.99	12.18	11.97	12.10
1280	NYSE	CIO	Wed, May 15, 2019	11.92	12.03	11.92	11.99
1279	NYSE	CIO	Tue, May 14, 2019	11.95	11.97	11.89	11.96
1278	NYSE	CIO	Mon, May 13, 2019	11.86	11.99	11.86	11.95
1277	NYSE	CIO	Fri, May 10, 2019	11.83	11.99	11.80	11.97
1276	NYSE	CIO	Thu, May 9, 2019	11.80	11.94	11.62	11.83
1275	NYSE	CIO	Wed, May 8, 2019	11.77	11.93	11.75	11.80
1274	NYSE	CIO	Tue, May 7, 2019	11.84	11.92	11.66	11.75
1273	NYSE	CIO	Mon, May 6, 2019	11.76	11.95	11.73	11.88
1272	NYSE	CIO	Fri, May 3, 2019	11.68	12.00	11.52	11.88
1271	NYSE	CIO	Thu, May 2, 2019	11.44	11.69	11.37	11.42
1270	NYSE	CIO	Wed, May 1, 2019	11.57	11.67	11.42	11.49
1269	NYSE	CIO	Tue, Apr 30, 2019	11.67	11.67	11.57	11.60
1268	NYSE	CIO	Mon, Apr 29, 2019	11.54	11.69	11.50	11.64
1267	NYSE	CIO	Fri, Apr 26, 2019	11.42	11.54	11.37	11.50
1266	NYSE	CIO	Thu, Apr 25, 2019	11.36	11.41	11.17	11.36
1265	NYSE	CIO	Wed, Apr 24, 2019	11.16	11.46	11.15	11.39
1264	NYSE	CIO	Tue, Apr 23, 2019	10.94	11.15	10.89	11.10
1263	NYSE	CIO	Mon, Apr 22, 2019	10.96	11.02	10.81	10.89
1262	NYSE	CIO	Thu, Apr 18, 2019	10.84	11.04	10.84	10.96
1261	NYSE	CIO	Wed, Apr 17, 2019	11.10	11.16	10.81	10.85
1260	NYSE	CIO	Tue, Apr 16, 2019	11.27	11.33	10.99	11.04
1259	NYSE	CIO	Mon, Apr 15, 2019	11.38	11.44	11.18	11.30
1258	NYSE	CIO	Fri, Apr 12, 2019	11.29	11.38	11.24	11.34
1257	NYSE	CIO	Thu, Apr 11, 2019	11.30	11.42	11.25	11.32
1256	NYSE	CIO	Wed, Apr 10, 2019	11.66	11.74	11.25	11.28
1255	NYSE	CIO	Tue, Apr 9, 2019	11.75	11.88	11.65	11.57
1254	NYSE	CIO	Mon, Apr 8, 2019	11.70	11.80	11.60	11.74
1253	NYSE	CIO	Fri, Apr 5, 2019	11.59	11.72	11.57	11.64
1252	NYSE	CIO	Thu, Apr 4, 2019	11.59	11.76	11.50	11.58
1251	NYSE	CIO	Wed, Apr 3, 2019	11.48	11.64	11.41	11.57
1250	NYSE	CIO	Tue, Apr 2, 2019	11.49	11.49	11.27	11.44
1249	NYSE	CIO	Mon, Apr 1, 2019	11.35	11.48	11.25	11.45
1248	NYSE	CIO	Fri, Mar 29, 2019	11.30	11.43	11.15	11.31
1247	NYSE	CIO	Thu, Mar 28, 2019	11.16	11.33	11.15	11.30
1246	NYSE	CIO	Wed, Mar 27, 2019	11.07	11.20	10.95	11.14
1245	NYSE	CIO	Tue, Mar 26, 2019	10.82	11.07	10.82	11.05
1244	NYSE	CIO	Mon, Mar 25, 2019	10.90	10.92	10.72	10.81
1243	NYSE	CIO	Fri, Mar 22, 2019	11.12	11.22	10.91	10.93
1242	NYSE	CIO	Thu, Mar 21, 2019	11.06	11.32	11.06	11.15
1241	NYSE	CIO	Wed, Mar 20, 2019	11.00	11.20	10.90	11.06
1240	NYSE	CIO	Tue, Mar 19, 2019	11.06	11.10	10.98	11.00
1239	NYSE	CIO	Mon, Mar 18, 2019	11.10	11.19	11.02	11.08
1238	NYSE	CIO	Fri, Mar 15, 2019	11.12	11.18	11.01	11.15
1237	NYSE	CIO	Thu, Mar 14, 2019	11.36	11.36	10.93	11.08
1236	NYSE	CIO	Wed, Mar 13, 2019	11.28	11.50	11.28	11.40
1235	NYSE	CIO	Tue, Mar 12, 2019	11.29	11.57	11.27	11.28
1234	NYSE	CIO	Mon, Mar 11, 2019	11.15	11.28	11.15	11.28
1233	NYSE	CIO	Fri, Mar 8, 2019	11.18	11.29	11.10	11.15
1232	NYSE	CIO	Thu, Mar 7, 2019	11.27	11.43	11.13	11.17
1231	NYSE	CIO	Wed, Mar 6, 2019	11.72	11.79	11.16	11.22
1230	NYSE	CIO	Tue, Mar 5, 2019	11.45	11.81	11.41	11.72
1229	NYSE	CIO	Mon, Mar 4, 2019	11.59	11.59	11.24	11.41
1228	NYSE	CIO	Fri, Mar 1, 2019	11.05	11.50	10.98	11.47
1227	NYSE	CIO	Thu, Feb 28, 2019	10.96	11.10	10.87	11.00
1226	NYSE	CIO	Wed, Feb 27, 2019	12.38	12.38	10.92	10.96
1225	NYSE	CIO	Tue, Feb 26, 2019	12.08	12.19	12.01	12.14
1224	NYSE	CIO	Mon, Feb 25, 2019	12.17	12.17	12.00	12.04
1223	NYSE	CIO	Fri, Feb 22, 2019	12.09	12.17	12.06	12.13
1222	NYSE	CIO	Thu, Feb 21, 2019	12.09	12.11	12.01	12.05
1221	NYSE	CIO	Wed, Feb 20, 2019	12.03	12.13	12.03	12.08
1220	NYSE	CIO	Tue, Feb 19, 2019	12.12	12.14	12.01	12.04
1219	NYSE	CIO	Fri, Feb 15, 2019	12.11	12.19	12.07	12.12
1218	NYSE	CIO	Thu, Feb 14, 2019	12.02	12.11	11.94	12.06
1217	NYSE	CIO	Wed, Feb 13, 2019	11.97	12.05	11.90	12.03
1216	NYSE	CIO	Tue, Feb 12, 2019	11.98	11.98	11.82	11.94
1215	NYSE	CIO	Mon, Feb 11, 2019	11.80	12.00	11.76	11.93
1214	NYSE	CIO	Fri, Feb 8, 2019	11.66	11.85	11.63	11.82
1213	NYSE	CIO	Thu, Feb 7, 2019	11.67	11.72	11.55	11.67
1212	NYSE	CIO	Wed, Feb 6, 2019	11.80	11.80	11.65	11.66
1211	NYSE	CIO	Tue, Feb 5, 2019	11.74	11.83	11.64	11.77
1210	NYSE	CIO	Mon, Feb 4, 2019	11.64	11.74	11.58	11.73
1209	NYSE	CIO	Fri, Feb 1, 2019	11.56	11.71	11.47	11.65
1208	NYSE	CIO	Thu, Jan 31, 2019	11.49	11.63	11.41	11.56
1207	NYSE	CIO	Wed, Jan 30, 2019	11.26	11.54	11.15	11.45
1206	NYSE	CIO	Tue, Jan 29, 2019	11.23	11.27	11.20	11.25
1205	NYSE	CIO	Mon, Jan 28, 2019	11.22	11.27	11.09	11.21
1204	NYSE	CIO	Fri, Jan 25, 2019	11.25	11.29	11.18	11.23
1203	NYSE	CIO	Thu, Jan 24, 2019	11.25	11.26	11.18	11.22
1202	NYSE	CIO	Wed, Jan 23, 2019	11.11	11.25	11.07	11.23
1201	NYSE	CIO	Tue, Jan 22, 2019	11.20	11.23	10.93	11.09
1200	NYSE	CIO	Fri, Jan 18, 2019	11.29	11.29	11.17	11.22
1199	NYSE	CIO	Thu, Jan 17, 2019	11.30	11.40	11.25	11.26
1198	NYSE	CIO	Wed, Jan 16, 2019	11.18	11.32	11.17	11.30
1197	NYSE	CIO	Tue, Jan 15, 2019	10.96	11.18	10.96	11.14
1196	NYSE	CIO	Mon, Jan 14, 2019	11.18	11.21	10.94	10.96
1195	NYSE	CIO	Fri, Jan 11, 2019	11.41	11.41	11.08	11.19
1194	NYSE	CIO	Thu, Jan 10, 2019	11.50	11.50	11.22	11.44
1193	NYSE	CIO	Wed, Jan 9, 2019	11.68	11.77	11.41	11.52
1192	NYSE	CIO	Tue, Jan 8, 2019	11.37	11.59	11.30	11.59
1191	NYSE	CIO	Mon, Jan 7, 2019	10.99	11.37	10.92	11.25
1190	NYSE	CIO	Fri, Jan 4, 2019	10.61	11.00	10.61	10.95
1189	NYSE	CIO	Thu, Jan 3, 2019	10.27	10.61	10.27	10.56
1188	NYSE	CIO	Wed, Jan 2, 2019	10.18	10.37	10.02	10.30
1187	NYSE	CIO	Mon, Dec 31, 2018	10.35	10.39	9.96	10.25
1186	NYSE	CIO	Fri, Dec 28, 2018	10.06	10.32	10.06	10.31
1185	NYSE	CIO	Thu, Dec 27, 2018	10.07	10.09	9.73	10.04
1184	NYSE	CIO	Wed, Dec 26, 2018	10.10	10.20	9.92	10.14
1183	NYSE	CIO	Mon, Dec 24, 2018	10.45	10.47	9.96	10.00
1182	NYSE	CIO	Fri, Dec 21, 2018	10.85	11.14	10.51	10.56
1181	NYSE	CIO	Thu, Dec 20, 2018	11.00	11.03	10.70	10.85
1180	NYSE	CIO	Wed, Dec 19, 2018	11.09	11.17	10.85	10.98
1179	NYSE	CIO	Tue, Dec 18, 2018	10.95	11.21	10.86	11.08
1178	NYSE	CIO	Mon, Dec 17, 2018	10.92	11.34	10.82	10.86
1177	NYSE	CIO	Fri, Dec 14, 2018	10.80	10.89	10.73	10.87
1176	NYSE	CIO	Thu, Dec 13, 2018	10.73	10.89	10.71	10.76
1175	NYSE	CIO	Wed, Dec 12, 2018	10.77	10.97	10.66	10.69
1174	NYSE	CIO	Tue, Dec 11, 2018	10.99	10.99	10.74	10.75
1173	NYSE	CIO	Mon, Dec 10, 2018	11.01	11.06	10.77	10.93
1172	NYSE	CIO	Fri, Dec 7, 2018	11.24	11.30	10.96	10.97
1171	NYSE	CIO	Thu, Dec 6, 2018	10.90	11.33	10.81	11.31
1170	NYSE	CIO	Tue, Dec 4, 2018	10.97	11.14	10.90	10.96
1169	NYSE	CIO	Mon, Dec 3, 2018	10.97	11.03	10.75	10.99
1168	NYSE	CIO	Fri, Nov 30, 2018	10.89	11.01	10.80	10.94
1167	NYSE	CIO	Thu, Nov 29, 2018	10.70	10.89	10.65	10.82
1166	NYSE	CIO	Wed, Nov 28, 2018	10.66	10.82	10.59	10.70
1165	NYSE	CIO	Tue, Nov 27, 2018	10.75	10.83	10.64	10.68
1164	NYSE	CIO	Mon, Nov 26, 2018	10.89	11.08	10.76	10.78
1163	NYSE	CIO	Fri, Nov 23, 2018	10.97	11.02	10.89	10.89
1162	NYSE	CIO	Wed, Nov 21, 2018	10.85	11.05	10.81	10.96
1161	NYSE	CIO	Tue, Nov 20, 2018	10.94	11.00	10.83	10.84
1160	NYSE	CIO	Mon, Nov 19, 2018	11.04	11.12	10.92	10.97
1159	NYSE	CIO	Fri, Nov 16, 2018	10.97	11.07	10.90	11.06
1158	NYSE	CIO	Thu, Nov 15, 2018	11.08	11.16	10.88	10.99
1157	NYSE	CIO	Wed, Nov 14, 2018	11.29	11.30	11.08	11.10
1156	NYSE	CIO	Tue, Nov 13, 2018	11.20	11.29	11.06	11.23
1155	NYSE	CIO	Mon, Nov 12, 2018	11.17	11.31	11.10	11.16
1154	NYSE	CIO	Fri, Nov 9, 2018	11.45	11.45	11.16	11.18
1153	NYSE	CIO	Thu, Nov 8, 2018	11.35	11.46	11.30	11.46
1152	NYSE	CIO	Wed, Nov 7, 2018	11.00	11.39	10.96	11.34
1151	NYSE	CIO	Tue, Nov 6, 2018	10.75	10.99	10.73	10.97
1150	NYSE	CIO	Mon, Nov 5, 2018	10.64	10.92	10.64	10.74
1149	NYSE	CIO	Fri, Nov 2, 2018	10.91	11.00	10.61	10.66
1148	NYSE	CIO	Thu, Nov 1, 2018	10.89	11.04	10.64	10.91
1147	NYSE	CIO	Wed, Oct 31, 2018	11.41	11.41	11.01	11.02
1146	NYSE	CIO	Tue, Oct 30, 2018	11.40	11.48	11.34	11.36
1145	NYSE	CIO	Mon, Oct 29, 2018	11.36	11.54	11.30	11.39
1144	NYSE	CIO	Fri, Oct 26, 2018	11.49	11.53	11.18	11.29
1143	NYSE	CIO	Thu, Oct 25, 2018	11.43	11.62	11.33	11.53
1142	NYSE	CIO	Wed, Oct 24, 2018	11.53	11.62	11.38	11.39
1141	NYSE	CIO	Tue, Oct 23, 2018	11.47	11.59	11.39	11.51
1140	NYSE	CIO	Mon, Oct 22, 2018	11.73	11.85	11.52	11.53
1139	NYSE	CIO	Fri, Oct 19, 2018	11.67	11.82	11.64	11.68
1138	NYSE	CIO	Thu, Oct 18, 2018	11.75	11.87	11.64	11.67
1137	NYSE	CIO	Wed, Oct 17, 2018	11.84	11.85	11.65	11.76
1136	NYSE	CIO	Tue, Oct 16, 2018	11.64	11.88	11.54	11.85
1135	NYSE	CIO	Mon, Oct 15, 2018	11.42	11.63	11.41	11.58
1134	NYSE	CIO	Fri, Oct 12, 2018	11.60	11.74	11.38	11.41
1133	NYSE	CIO	Thu, Oct 11, 2018	12.11	12.15	11.57	11.59
1132	NYSE	CIO	Wed, Oct 10, 2018	12.33	12.47	12.09	12.12
1131	NYSE	CIO	Tue, Oct 9, 2018	12.70	12.70	12.45	12.40
1130	NYSE	CIO	Mon, Oct 8, 2018	12.35	12.58	12.34	12.55
1129	NYSE	CIO	Fri, Oct 5, 2018	12.23	12.35	12.23	12.33
1128	NYSE	CIO	Thu, Oct 4, 2018	12.31	12.38	12.22	12.25
1127	NYSE	CIO	Wed, Oct 3, 2018	12.36	12.43	12.30	12.34
1126	NYSE	CIO	Tue, Oct 2, 2018	12.42	12.49	12.33	12.36
1125	NYSE	CIO	Mon, Oct 1, 2018	12.65	12.67	12.38	12.41
1124	NYSE	CIO	Fri, Sep 28, 2018	12.42	12.62	12.41	12.62
1123	NYSE	CIO	Thu, Sep 27, 2018	12.32	12.45	12.32	12.41
1122	NYSE	CIO	Wed, Sep 26, 2018	12.39	12.48	12.30	12.30
1121	NYSE	CIO	Tue, Sep 25, 2018	12.32	12.45	12.30	12.39
1120	NYSE	CIO	Mon, Sep 24, 2018	12.42	12.42	12.19	12.32
1119	NYSE	CIO	Fri, Sep 21, 2018	12.24	12.46	12.18	12.43
1118	NYSE	CIO	Thu, Sep 20, 2018	12.11	12.28	12.00	12.27
1117	NYSE	CIO	Wed, Sep 19, 2018	12.28	12.30	12.06	12.09
1116	NYSE	CIO	Tue, Sep 18, 2018	12.45	12.48	12.27	12.27
1115	NYSE	CIO	Mon, Sep 17, 2018	12.50	12.54	12.36	12.47
1114	NYSE	CIO	Fri, Sep 14, 2018	12.63	12.65	12.46	12.50
1113	NYSE	CIO	Thu, Sep 13, 2018	12.57	12.74	12.55	12.64
1112	NYSE	CIO	Wed, Sep 12, 2018	12.60	12.67	12.57	12.58
1111	NYSE	CIO	Tue, Sep 11, 2018	12.57	12.66	12.50	12.59
1110	NYSE	CIO	Mon, Sep 10, 2018	12.61	12.70	12.53	12.58
1109	NYSE	CIO	Fri, Sep 7, 2018	12.70	12.71	12.56	12.58
1108	NYSE	CIO	Thu, Sep 6, 2018	12.82	12.86	12.73	12.73
1107	NYSE	CIO	Wed, Sep 5, 2018	12.74	12.84	12.65	12.80
1106	NYSE	CIO	Tue, Sep 4, 2018	12.91	12.93	12.71	12.74
1105	NYSE	CIO	Fri, Aug 31, 2018	12.95	13.01	12.87	12.91
1104	NYSE	CIO	Thu, Aug 30, 2018	13.01	13.06	12.90	12.94
1103	NYSE	CIO	Wed, Aug 29, 2018	13.00	13.06	12.97	12.99
1102	NYSE	CIO	Tue, Aug 28, 2018	12.94	13.00	12.88	12.99
1101	NYSE	CIO	Mon, Aug 27, 2018	13.00	13.00	12.84	12.92
1100	NYSE	CIO	Fri, Aug 24, 2018	12.96	13.00	12.91	12.97
1099	NYSE	CIO	Thu, Aug 23, 2018	12.90	12.99	12.90	12.97
1098	NYSE	CIO	Wed, Aug 22, 2018	13.00	13.00	12.95	12.97
1097	NYSE	CIO	Tue, Aug 21, 2018	12.93	13.00	12.88	12.96
1096	NYSE	CIO	Mon, Aug 20, 2018	12.99	12.99	12.85	12.92
1095	NYSE	CIO	Fri, Aug 17, 2018	12.95	13.02	12.70	12.92
1094	NYSE	CIO	Thu, Aug 16, 2018	12.84	13.02	12.79	12.97
1093	NYSE	CIO	Wed, Aug 15, 2018	12.79	12.87	12.78	12.84
1092	NYSE	CIO	Tue, Aug 14, 2018	12.85	12.92	12.79	12.80
1091	NYSE	CIO	Mon, Aug 13, 2018	12.80	12.83	12.76	12.80
1090	NYSE	CIO	Fri, Aug 10, 2018	12.80	12.84	12.75	12.77
1089	NYSE	CIO	Thu, Aug 9, 2018	12.81	12.85	12.77	12.82
1088	NYSE	CIO	Wed, Aug 8, 2018	12.82	12.88	12.73	12.82
1087	NYSE	CIO	Tue, Aug 7, 2018	12.83	12.83	12.72	12.79
1086	NYSE	CIO	Mon, Aug 6, 2018	12.80	12.92	12.71	12.79
1085	NYSE	CIO	Fri, Aug 3, 2018	12.72	12.77	12.59	12.75
1084	NYSE	CIO	Thu, Aug 2, 2018	12.90	13.08	12.52	12.65
1083	NYSE	CIO	Wed, Aug 1, 2018	12.69	12.87	12.61	12.79
1082	NYSE	CIO	Tue, Jul 31, 2018	12.64	12.86	12.61	12.75
1081	NYSE	CIO	Mon, Jul 30, 2018	12.53	12.71	12.51	12.61
1080	NYSE	CIO	Fri, Jul 27, 2018	12.88	12.88	12.53	12.54
1079	NYSE	CIO	Thu, Jul 26, 2018	12.80	12.89	12.77	12.86
1078	NYSE	CIO	Wed, Jul 25, 2018	12.79	12.88	12.72	12.76
1077	NYSE	CIO	Tue, Jul 24, 2018	12.81	12.81	12.66	12.78
1076	NYSE	CIO	Mon, Jul 23, 2018	12.72	12.79	12.60	12.77
1075	NYSE	CIO	Fri, Jul 20, 2018	12.88	12.88	12.71	12.75
1074	NYSE	CIO	Thu, Jul 19, 2018	12.74	12.93	12.66	12.88
1073	NYSE	CIO	Wed, Jul 18, 2018	12.72	12.75	12.57	12.71
1072	NYSE	CIO	Tue, Jul 17, 2018	12.92	12.96	12.70	12.76
1071	NYSE	CIO	Mon, Jul 16, 2018	12.91	12.94	12.82	12.90
1070	NYSE	CIO	Fri, Jul 13, 2018	12.93	12.98	12.88	12.91
1069	NYSE	CIO	Thu, Jul 12, 2018	12.96	12.96	12.82	12.92
1068	NYSE	CIO	Wed, Jul 11, 2018	12.89	12.97	12.80	12.90
1067	NYSE	CIO	Tue, Jul 10, 2018	13.04	13.04	12.84	12.92
1066	NYSE	CIO	Mon, Jul 9, 2018	13.08	13.15	12.99	12.90
1065	NYSE	CIO	Fri, Jul 6, 2018	13.17	13.20	13.02	13.08
1064	NYSE	CIO	Thu, Jul 5, 2018	12.92	13.13	12.88	13.10
1063	NYSE	CIO	Tue, Jul 3, 2018	12.80	12.99	12.74	12.87
1062	NYSE	CIO	Mon, Jul 2, 2018	12.81	12.95	12.61	12.81
1061	NYSE	CIO	Fri, Jun 29, 2018	12.84	12.94	12.62	12.83
1060	NYSE	CIO	Thu, Jun 28, 2018	12.85	12.97	12.77	12.86
1059	NYSE	CIO	Wed, Jun 27, 2018	12.95	12.95	12.79	12.84
1058	NYSE	CIO	Tue, Jun 26, 2018	12.77	12.85	12.72	12.80
1057	NYSE	CIO	Mon, Jun 25, 2018	12.70	12.88	12.62	12.82
1056	NYSE	CIO	Fri, Jun 22, 2018	12.60	12.78	12.52	12.74
1055	NYSE	CIO	Thu, Jun 21, 2018	12.50	12.60	12.41	12.59
1054	NYSE	CIO	Wed, Jun 20, 2018	12.39	12.53	12.36	12.48
1053	NYSE	CIO	Tue, Jun 19, 2018	12.35	12.44	12.27	12.40
1052	NYSE	CIO	Mon, Jun 18, 2018	12.22	12.38	12.19	12.36
1051	NYSE	CIO	Fri, Jun 15, 2018	12.25	12.39	12.21	12.22
1050	NYSE	CIO	Thu, Jun 14, 2018	12.21	12.30	12.14	12.26
1049	NYSE	CIO	Wed, Jun 13, 2018	12.42	12.48	12.09	12.15
1048	NYSE	CIO	Tue, Jun 12, 2018	12.38	12.49	12.28	12.49
1047	NYSE	CIO	Mon, Jun 11, 2018	12.37	12.45	12.26	12.37
1046	NYSE	CIO	Fri, Jun 8, 2018	12.44	12.52	12.34	12.40
1045	NYSE	CIO	Thu, Jun 7, 2018	12.44	12.50	12.35	12.43
1044	NYSE	CIO	Wed, Jun 6, 2018	12.33	12.46	12.26	12.44
1043	NYSE	CIO	Tue, Jun 5, 2018	12.29	12.36	12.25	12.33
1042	NYSE	CIO	Mon, Jun 4, 2018	12.23	12.32	12.19	12.27
1041	NYSE	CIO	Fri, Jun 1, 2018	12.40	12.43	12.20	12.21
1040	NYSE	CIO	Thu, May 31, 2018	12.33	12.49	12.31	12.40
1039	NYSE	CIO	Wed, May 30, 2018	11.93	12.38	11.90	12.33
1038	NYSE	CIO	Tue, May 29, 2018	11.83	12.11	11.79	11.91
1037	NYSE	CIO	Fri, May 25, 2018	11.86	11.92	11.83	11.86
1036	NYSE	CIO	Thu, May 24, 2018	11.88	11.89	11.79	11.86
1035	NYSE	CIO	Wed, May 23, 2018	11.68	11.92	11.66	11.86
1034	NYSE	CIO	Tue, May 22, 2018	11.59	11.66	11.50	11.66
1033	NYSE	CIO	Mon, May 21, 2018	11.47	11.67	11.41	11.59
1032	NYSE	CIO	Fri, May 18, 2018	11.54	11.56	11.37	11.44
1031	NYSE	CIO	Thu, May 17, 2018	11.68	11.70	11.49	11.50
1030	NYSE	CIO	Wed, May 16, 2018	11.64	11.75	11.64	11.66
1029	NYSE	CIO	Tue, May 15, 2018	11.60	11.66	11.53	11.65
1028	NYSE	CIO	Mon, May 14, 2018	11.81	11.81	11.61	11.65
1027	NYSE	CIO	Fri, May 11, 2018	11.86	11.88	11.77	11.79
1026	NYSE	CIO	Thu, May 10, 2018	11.84	11.91	11.80	11.84
1025	NYSE	CIO	Wed, May 9, 2018	11.80	11.86	11.73	11.81
1024	NYSE	CIO	Tue, May 8, 2018	11.60	11.85	11.58	11.81
1023	NYSE	CIO	Mon, May 7, 2018	11.44	11.61	11.44	11.59
1022	NYSE	CIO	Fri, May 4, 2018	11.39	11.66	11.27	11.43
1021	NYSE	CIO	Thu, May 3, 2018	11.49	11.55	11.42	11.46
1020	NYSE	CIO	Wed, May 2, 2018	11.32	11.57	11.24	11.53
1019	NYSE	CIO	Tue, May 1, 2018	11.37	11.42	11.24	11.33
1018	NYSE	CIO	Mon, Apr 30, 2018	11.36	11.51	11.34	11.38
1017	NYSE	CIO	Fri, Apr 27, 2018	11.28	11.54	11.28	11.43
1016	NYSE	CIO	Thu, Apr 26, 2018	11.23	11.36	11.15	11.27
1015	NYSE	CIO	Wed, Apr 25, 2018	11.21	11.31	11.14	11.22
1014	NYSE	CIO	Tue, Apr 24, 2018	11.23	11.27	11.16	11.23
1013	NYSE	CIO	Mon, Apr 23, 2018	11.26	11.36	11.17	11.22
1012	NYSE	CIO	Fri, Apr 20, 2018	11.34	11.39	11.20	11.22
1011	NYSE	CIO	Thu, Apr 19, 2018	11.54	11.54	11.27	11.34
1010	NYSE	CIO	Wed, Apr 18, 2018	11.69	11.72	11.49	11.54
1009	NYSE	CIO	Tue, Apr 17, 2018	11.60	11.70	11.46	11.69
1008	NYSE	CIO	Mon, Apr 16, 2018	11.46	11.59	11.41	11.56
1007	NYSE	CIO	Fri, Apr 13, 2018	11.37	11.45	11.31	11.42
1006	NYSE	CIO	Thu, Apr 12, 2018	11.57	11.57	11.33	11.36
1005	NYSE	CIO	Wed, Apr 11, 2018	11.45	11.64	11.41	11.57
1004	NYSE	CIO	Tue, Apr 10, 2018	11.69	11.69	11.44	11.49
1003	NYSE	CIO	Mon, Apr 9, 2018	11.91	11.98	11.81	11.67
1002	NYSE	CIO	Fri, Apr 6, 2018	11.91	12.04	11.81	11.87
1001	NYSE	CIO	Thu, Apr 5, 2018	11.95	11.95	11.85	11.91
1000	NYSE	CIO	Wed, Apr 4, 2018	11.71	12.02	11.70	11.96
999	NYSE	CIO	Tue, Apr 3, 2018	11.59	11.85	11.45	11.76
998	NYSE	CIO	Mon, Apr 2, 2018	11.57	11.70	11.50	11.59
997	NYSE	CIO	Thu, Mar 29, 2018	11.76	11.77	11.56	11.56
996	NYSE	CIO	Wed, Mar 28, 2018	11.41	11.72	11.40	11.70
995	NYSE	CIO	Tue, Mar 27, 2018	11.35	11.53	11.23	11.38
994	NYSE	CIO	Mon, Mar 26, 2018	11.32	11.38	11.11	11.33
993	NYSE	CIO	Fri, Mar 23, 2018	11.45	11.51	11.20	11.20
992	NYSE	CIO	Thu, Mar 22, 2018	11.39	11.62	11.39	11.41
991	NYSE	CIO	Wed, Mar 21, 2018	11.49	11.59	11.37	11.40
990	NYSE	CIO	Tue, Mar 20, 2018	11.55	11.64	11.45	11.53
989	NYSE	CIO	Mon, Mar 19, 2018	11.62	11.62	11.42	11.52
988	NYSE	CIO	Fri, Mar 16, 2018	11.53	11.72	11.47	11.68
987	NYSE	CIO	Thu, Mar 15, 2018	11.58	11.64	11.47	11.52
986	NYSE	CIO	Wed, Mar 14, 2018	11.58	11.68	11.53	11.59
985	NYSE	CIO	Tue, Mar 13, 2018	11.45	11.69	11.44	11.59
984	NYSE	CIO	Mon, Mar 12, 2018	11.21	11.44	11.21	11.40
983	NYSE	CIO	Fri, Mar 9, 2018	11.40	11.49	10.96	11.23
982	NYSE	CIO	Thu, Mar 8, 2018	11.05	11.10	10.94	11.02
981	NYSE	CIO	Wed, Mar 7, 2018	10.86	11.12	10.86	11.05
980	NYSE	CIO	Tue, Mar 6, 2018	10.75	10.97	10.62	10.92
979	NYSE	CIO	Mon, Mar 5, 2018	10.69	10.87	10.64	10.75
978	NYSE	CIO	Fri, Mar 2, 2018	10.50	10.98	10.48	10.72
977	NYSE	CIO	Thu, Mar 1, 2018	10.06	10.71	10.03	10.52
976	NYSE	CIO	Wed, Feb 28, 2018	10.23	10.35	10.03	10.04
975	NYSE	CIO	Tue, Feb 27, 2018	10.41	10.50	10.13	10.17
974	NYSE	CIO	Mon, Feb 26, 2018	10.60	10.60	10.33	10.40
973	NYSE	CIO	Fri, Feb 23, 2018	10.47	10.58	10.47	10.57
972	NYSE	CIO	Thu, Feb 22, 2018	10.45	10.56	10.40	10.46
971	NYSE	CIO	Wed, Feb 21, 2018	10.60	10.70	10.42	10.42
970	NYSE	CIO	Tue, Feb 20, 2018	10.65	10.82	10.56	10.59
969	NYSE	CIO	Fri, Feb 16, 2018	10.57	10.76	10.51	10.67
968	NYSE	CIO	Thu, Feb 15, 2018	10.52	10.64	10.42	10.59
967	NYSE	CIO	Wed, Feb 14, 2018	10.47	10.53	10.33	10.44
966	NYSE	CIO	Tue, Feb 13, 2018	10.39	10.61	10.33	10.55
965	NYSE	CIO	Mon, Feb 12, 2018	10.47	10.47	10.15	10.38
964	NYSE	CIO	Fri, Feb 9, 2018	10.53	10.65	10.30	10.45
963	NYSE	CIO	Thu, Feb 8, 2018	10.78	10.88	10.47	10.47
962	NYSE	CIO	Wed, Feb 7, 2018	10.78	10.97	10.75	10.80
961	NYSE	CIO	Tue, Feb 6, 2018	10.79	10.95	10.64	10.79
960	NYSE	CIO	Mon, Feb 5, 2018	11.29	11.42	10.94	10.96
959	NYSE	CIO	Fri, Feb 2, 2018	11.50	11.51	11.29	11.32
958	NYSE	CIO	Thu, Feb 1, 2018	11.66	11.73	11.50	11.51
957	NYSE	CIO	Wed, Jan 31, 2018	11.67	11.76	11.65	11.68
956	NYSE	CIO	Tue, Jan 30, 2018	11.70	11.72	11.62	11.66
955	NYSE	CIO	Mon, Jan 29, 2018	11.84	11.88	11.59	11.72
954	NYSE	CIO	Fri, Jan 26, 2018	12.03	12.03	11.80	11.86
953	NYSE	CIO	Thu, Jan 25, 2018	12.01	12.04	11.94	12.00
952	NYSE	CIO	Wed, Jan 24, 2018	12.08	12.08	11.94	11.97
951	NYSE	CIO	Tue, Jan 23, 2018	11.98	12.11	11.88	12.07
950	NYSE	CIO	Mon, Jan 22, 2018	11.87	11.97	11.85	11.97
949	NYSE	CIO	Fri, Jan 19, 2018	11.94	12.03	11.83	11.85
948	NYSE	CIO	Thu, Jan 18, 2018	12.05	12.09	11.83	11.95
947	NYSE	CIO	Wed, Jan 17, 2018	12.10	12.10	11.93	12.06
946	NYSE	CIO	Tue, Jan 16, 2018	12.05	12.21	12.02	12.07
945	NYSE	CIO	Fri, Jan 12, 2018	12.26	12.26	11.97	11.99
944	NYSE	CIO	Thu, Jan 11, 2018	12.34	12.41	12.27	12.27
943	NYSE	CIO	Wed, Jan 10, 2018	12.45	12.45	12.15	12.40
942	NYSE	CIO	Tue, Jan 9, 2018	12.87	12.91	12.78	12.63
941	NYSE	CIO	Mon, Jan 8, 2018	12.85	12.94	12.73	12.89
940	NYSE	CIO	Fri, Jan 5, 2018	12.87	12.90	12.71	12.89
939	NYSE	CIO	Thu, Jan 4, 2018	12.95	12.98	12.78	12.79
938	NYSE	CIO	Wed, Jan 3, 2018	13.00	13.06	12.85	12.89
937	NYSE	CIO	Tue, Jan 2, 2018	13.00	13.05	12.92	12.96
936	NYSE	CIO	Fri, Dec 29, 2017	13.12	13.12	13.01	13.01
935	NYSE	CIO	Thu, Dec 28, 2017	12.96	13.15	12.91	13.05
934	NYSE	CIO	Wed, Dec 27, 2017	13.02	13.07	12.87	12.98
933	NYSE	CIO	Tue, Dec 26, 2017	12.88	13.07	12.85	13.03
932	NYSE	CIO	Fri, Dec 22, 2017	12.83	12.92	12.80	12.87
931	NYSE	CIO	Thu, Dec 21, 2017	12.87	12.91	12.77	12.89
930	NYSE	CIO	Wed, Dec 20, 2017	12.85	12.96	12.80	12.82
929	NYSE	CIO	Tue, Dec 19, 2017	12.68	12.86	12.63	12.82
928	NYSE	CIO	Mon, Dec 18, 2017	13.17	13.37	13.10	13.15
927	NYSE	CIO	Fri, Dec 15, 2017	12.88	13.11	12.88	13.11
926	NYSE	CIO	Thu, Dec 14, 2017	12.91	12.98	12.72	12.87
925	NYSE	CIO	Wed, Dec 13, 2017	12.84	13.00	12.84	12.92
924	NYSE	CIO	Tue, Dec 12, 2017	12.91	12.93	12.76	12.86
923	NYSE	CIO	Mon, Dec 11, 2017	12.98	13.02	12.86	12.89
922	NYSE	CIO	Fri, Dec 8, 2017	12.95	13.01	12.84	12.98
921	NYSE	CIO	Thu, Dec 7, 2017	12.97	13.06	12.82	12.90
920	NYSE	CIO	Wed, Dec 6, 2017	13.02	13.04	12.88	12.90
919	NYSE	CIO	Tue, Dec 5, 2017	12.98	13.01	12.88	12.99
918	NYSE	CIO	Mon, Dec 4, 2017	13.13	13.18	12.95	12.95
917	NYSE	CIO	Fri, Dec 1, 2017	13.29	13.29	12.86	13.05
916	NYSE	CIO	Thu, Nov 30, 2017	13.38	13.41	13.23	13.24
915	NYSE	CIO	Wed, Nov 29, 2017	13.34	13.43	13.29	13.34
914	NYSE	CIO	Tue, Nov 28, 2017	13.31	13.33	13.27	13.32
913	NYSE	CIO	Mon, Nov 27, 2017	13.15	13.39	13.15	13.24
912	NYSE	CIO	Fri, Nov 24, 2017	13.00	13.14	12.99	13.08
911	NYSE	CIO	Wed, Nov 22, 2017	13.03	13.12	12.98	12.99
910	NYSE	CIO	Tue, Nov 21, 2017	13.00	13.09	12.94	13.01
909	NYSE	CIO	Mon, Nov 20, 2017	12.85	13.02	12.83	12.91
908	NYSE	CIO	Fri, Nov 17, 2017	12.75	12.86	12.75	12.79
907	NYSE	CIO	Thu, Nov 16, 2017	12.80	12.96	12.74	12.81
906	NYSE	CIO	Wed, Nov 15, 2017	12.98	12.98	12.80	12.80
905	NYSE	CIO	Tue, Nov 14, 2017	12.91	13.04	12.85	12.97
904	NYSE	CIO	Mon, Nov 13, 2017	12.87	12.90	12.83	12.88
903	NYSE	CIO	Fri, Nov 10, 2017	12.88	13.02	12.86	12.87
902	NYSE	CIO	Thu, Nov 9, 2017	12.75	12.90	12.69	12.89
901	NYSE	CIO	Wed, Nov 8, 2017	12.88	12.97	12.70	12.86
900	NYSE	CIO	Tue, Nov 7, 2017	12.68	12.84	12.64	12.80
899	NYSE	CIO	Mon, Nov 6, 2017	12.95	12.95	12.41	12.78
898	NYSE	CIO	Fri, Nov 3, 2017	13.12	13.25	12.58	13.06
897	NYSE	CIO	Thu, Nov 2, 2017	13.05	13.18	13.02	13.10
896	NYSE	CIO	Wed, Nov 1, 2017	13.08	13.20	12.96	13.03
895	NYSE	CIO	Tue, Oct 31, 2017	12.88	13.06	12.82	13.04
894	NYSE	CIO	Mon, Oct 30, 2017	13.11	13.11	12.82	12.92
893	NYSE	CIO	Fri, Oct 27, 2017	13.01	13.22	12.97	13.10
892	NYSE	CIO	Thu, Oct 26, 2017	13.11	13.11	12.95	12.99
891	NYSE	CIO	Wed, Oct 25, 2017	13.32	13.32	12.97	13.03
890	NYSE	CIO	Tue, Oct 24, 2017	13.34	13.40	13.28	13.29
889	NYSE	CIO	Mon, Oct 23, 2017	13.43	13.43	13.26	13.35
888	NYSE	CIO	Fri, Oct 20, 2017	13.37	13.47	13.34	13.39
887	NYSE	CIO	Thu, Oct 19, 2017	13.38	13.45	13.33	13.40
886	NYSE	CIO	Wed, Oct 18, 2017	13.29	13.42	13.22	13.40
885	NYSE	CIO	Tue, Oct 17, 2017	13.31	13.35	13.22	13.27
884	NYSE	CIO	Mon, Oct 16, 2017	13.36	13.38	13.23	13.29
883	NYSE	CIO	Fri, Oct 13, 2017	13.41	13.47	13.29	13.34
882	NYSE	CIO	Thu, Oct 12, 2017	13.41	13.44	13.33	13.34
881	NYSE	CIO	Wed, Oct 11, 2017	13.41	13.52	13.33	13.34
880	NYSE	CIO	Tue, Oct 10, 2017	13.48	13.50	13.29	13.35
879	NYSE	CIO	Mon, Oct 9, 2017	13.71	13.77	13.57	13.38
878	NYSE	CIO	Fri, Oct 6, 2017	13.77	13.85	13.66	13.70
877	NYSE	CIO	Thu, Oct 5, 2017	13.78	13.93	13.77	13.80
876	NYSE	CIO	Wed, Oct 4, 2017	13.80	13.90	13.76	13.78
875	NYSE	CIO	Tue, Oct 3, 2017	13.76	13.82	13.72	13.77
874	NYSE	CIO	Mon, Oct 2, 2017	13.76	13.83	13.66	13.76
873	NYSE	CIO	Fri, Sep 29, 2017	13.75	13.81	13.69	13.77
872	NYSE	CIO	Thu, Sep 28, 2017	13.55	13.77	13.44	13.75
871	NYSE	CIO	Wed, Sep 27, 2017	13.46	13.59	13.31	13.56
870	NYSE	CIO	Tue, Sep 26, 2017	13.20	13.48	13.16	13.44
869	NYSE	CIO	Mon, Sep 25, 2017	13.03	13.20	12.99	13.17
868	NYSE	CIO	Fri, Sep 22, 2017	12.97	13.05	12.95	12.99
867	NYSE	CIO	Thu, Sep 21, 2017	12.84	12.99	12.84	12.94
866	NYSE	CIO	Wed, Sep 20, 2017	13.02	13.08	12.84	12.93
865	NYSE	CIO	Tue, Sep 19, 2017	13.02	13.02	12.92	13.00
864	NYSE	CIO	Mon, Sep 18, 2017	12.99	13.06	12.95	12.99
863	NYSE	CIO	Fri, Sep 15, 2017	12.96	12.99	12.87	12.96
862	NYSE	CIO	Thu, Sep 14, 2017	12.88	12.95	12.77	12.95
861	NYSE	CIO	Wed, Sep 13, 2017	12.87	12.98	12.84	12.89
860	NYSE	CIO	Tue, Sep 12, 2017	12.96	12.98	12.83	12.86
859	NYSE	CIO	Mon, Sep 11, 2017	12.84	12.99	12.84	12.93
858	NYSE	CIO	Fri, Sep 8, 2017	12.81	12.93	12.81	12.84
857	NYSE	CIO	Thu, Sep 7, 2017	12.84	12.96	12.76	12.80
856	NYSE	CIO	Wed, Sep 6, 2017	12.82	12.92	12.77	12.82
855	NYSE	CIO	Tue, Sep 5, 2017	12.85	12.93	12.77	12.77
854	NYSE	CIO	Fri, Sep 1, 2017	12.84	12.90	12.80	12.85
853	NYSE	CIO	Thu, Aug 31, 2017	12.79	12.85	12.75	12.79
852	NYSE	CIO	Wed, Aug 30, 2017	12.59	12.75	12.56	12.70
851	NYSE	CIO	Tue, Aug 29, 2017	12.54	12.69	12.49	12.56
850	NYSE	CIO	Mon, Aug 28, 2017	12.49	12.60	12.49	12.51
849	NYSE	CIO	Fri, Aug 25, 2017	12.55	12.55	12.43	12.49
848	NYSE	CIO	Thu, Aug 24, 2017	12.52	12.58	12.44	12.46
847	NYSE	CIO	Wed, Aug 23, 2017	12.40	12.50	12.30	12.46
846	NYSE	CIO	Tue, Aug 22, 2017	12.57	12.57	12.42	12.44
845	NYSE	CIO	Mon, Aug 21, 2017	12.47	12.55	12.38	12.54
844	NYSE	CIO	Fri, Aug 18, 2017	12.38	12.50	12.28	12.48
843	NYSE	CIO	Thu, Aug 17, 2017	12.54	12.62	12.42	12.44
842	NYSE	CIO	Wed, Aug 16, 2017	12.59	12.63	12.49	12.55
841	NYSE	CIO	Tue, Aug 15, 2017	12.60	12.65	12.50	12.56
840	NYSE	CIO	Mon, Aug 14, 2017	12.44	12.78	12.44	12.65
839	NYSE	CIO	Fri, Aug 11, 2017	12.47	12.59	12.31	12.45
838	NYSE	CIO	Thu, Aug 10, 2017	12.46	12.54	12.41	12.44
837	NYSE	CIO	Wed, Aug 9, 2017	12.60	12.61	12.47	12.48
836	NYSE	CIO	Tue, Aug 8, 2017	12.56	12.75	12.50	12.60
835	NYSE	CIO	Mon, Aug 7, 2017	12.49	12.60	12.40	12.60
834	NYSE	CIO	Fri, Aug 4, 2017	12.59	12.75	12.54	12.54
833	NYSE	CIO	Thu, Aug 3, 2017	12.43	12.65	12.30	12.53
832	NYSE	CIO	Wed, Aug 2, 2017	12.66	12.66	12.53	12.56
831	NYSE	CIO	Tue, Aug 1, 2017	12.74	12.78	12.58	12.66
830	NYSE	CIO	Mon, Jul 31, 2017	12.77	12.77	12.65	12.71
829	NYSE	CIO	Fri, Jul 28, 2017	12.65	12.79	12.65	12.76
828	NYSE	CIO	Thu, Jul 27, 2017	12.65	12.79	12.53	12.70
827	NYSE	CIO	Wed, Jul 26, 2017	12.52	12.68	12.52	12.66
826	NYSE	CIO	Tue, Jul 25, 2017	12.64	12.68	12.52	12.52
825	NYSE	CIO	Mon, Jul 24, 2017	12.62	12.63	12.50	12.58
824	NYSE	CIO	Fri, Jul 21, 2017	12.68	12.70	12.56	12.63
823	NYSE	CIO	Thu, Jul 20, 2017	12.60	12.68	12.58	12.60
822	NYSE	CIO	Wed, Jul 19, 2017	12.60	12.69	12.58	12.61
821	NYSE	CIO	Tue, Jul 18, 2017	12.58	12.69	12.53	12.61
820	NYSE	CIO	Mon, Jul 17, 2017	12.44	12.62	12.40	12.59
819	NYSE	CIO	Fri, Jul 14, 2017	12.35	12.51	12.31	12.41
818	NYSE	CIO	Thu, Jul 13, 2017	12.41	12.42	12.24	12.32
817	NYSE	CIO	Wed, Jul 12, 2017	12.40	12.64	12.31	12.36
816	NYSE	CIO	Tue, Jul 11, 2017	12.45	12.45	12.17	12.34
815	NYSE	CIO	Mon, Jul 10, 2017	12.44	12.47	12.35	12.40
814	NYSE	CIO	Fri, Jul 7, 2017	12.42	12.48	12.27	12.45
813	NYSE	CIO	Thu, Jul 6, 2017	12.80	12.83	12.58	12.41
812	NYSE	CIO	Wed, Jul 5, 2017	12.91	12.91	12.75	12.83
811	NYSE	CIO	Mon, Jul 3, 2017	12.73	12.92	12.67	12.90
810	NYSE	CIO	Fri, Jun 30, 2017	12.74	12.76	12.62	12.70
809	NYSE	CIO	Thu, Jun 29, 2017	12.75	12.75	12.61	12.72
808	NYSE	CIO	Wed, Jun 28, 2017	12.70	12.77	12.57	12.76
807	NYSE	CIO	Tue, Jun 27, 2017	12.70	12.77	12.68	12.71
806	NYSE	CIO	Mon, Jun 26, 2017	12.70	12.80	12.61	12.74
805	NYSE	CIO	Fri, Jun 23, 2017	12.63	12.76	12.63	12.72
804	NYSE	CIO	Thu, Jun 22, 2017	12.67	12.77	12.63	12.65
803	NYSE	CIO	Wed, Jun 21, 2017	12.58	12.69	12.58	12.65
802	NYSE	CIO	Tue, Jun 20, 2017	12.60	12.69	12.49	12.61
801	NYSE	CIO	Mon, Jun 19, 2017	12.77	12.78	12.60	12.63
800	NYSE	CIO	Fri, Jun 16, 2017	12.63	12.77	12.60	12.77
799	NYSE	CIO	Thu, Jun 15, 2017	12.70	12.79	12.70	12.72
798	NYSE	CIO	Wed, Jun 14, 2017	12.80	12.81	12.71	12.77
797	NYSE	CIO	Tue, Jun 13, 2017	12.72	12.81	12.55	12.78
796	NYSE	CIO	Mon, Jun 12, 2017	12.55	12.78	12.51	12.76
795	NYSE	CIO	Fri, Jun 9, 2017	12.49	12.70	12.49	12.57
794	NYSE	CIO	Thu, Jun 8, 2017	12.55	12.66	12.45	12.54
793	NYSE	CIO	Wed, Jun 7, 2017	12.50	12.57	12.40	12.55
792	NYSE	CIO	Tue, Jun 6, 2017	12.72	12.72	12.46	12.54
791	NYSE	CIO	Mon, Jun 5, 2017	12.72	12.79	12.66	12.73
790	NYSE	CIO	Fri, Jun 2, 2017	12.57	12.76	12.50	12.72
789	NYSE	CIO	Thu, Jun 1, 2017	12.32	12.59	12.22	12.56
788	NYSE	CIO	Wed, May 31, 2017	12.31	12.40	12.19	12.29
787	NYSE	CIO	Tue, May 30, 2017	12.42	12.50	12.25	12.26
786	NYSE	CIO	Fri, May 26, 2017	12.47	12.48	12.33	12.45
785	NYSE	CIO	Thu, May 25, 2017	12.21	12.51	12.20	12.45
784	NYSE	CIO	Wed, May 24, 2017	12.16	12.25	12.16	12.19
783	NYSE	CIO	Tue, May 23, 2017	12.19	12.23	12.14	12.18
782	NYSE	CIO	Mon, May 22, 2017	12.14	12.21	12.06	12.18
781	NYSE	CIO	Fri, May 19, 2017	12.10	12.17	12.02	12.10
780	NYSE	CIO	Thu, May 18, 2017	12.11	12.17	12.01	12.10
779	NYSE	CIO	Wed, May 17, 2017	12.15	12.24	12.09	12.09
778	NYSE	CIO	Tue, May 16, 2017	12.21	12.24	12.10	12.18
777	NYSE	CIO	Mon, May 15, 2017	12.18	12.30	12.12	12.23
776	NYSE	CIO	Fri, May 12, 2017	12.14	12.21	12.06	12.15
775	NYSE	CIO	Thu, May 11, 2017	12.25	12.26	12.03	12.12
774	NYSE	CIO	Wed, May 10, 2017	12.09	12.44	12.08	12.27
773	NYSE	CIO	Tue, May 9, 2017	12.42	12.42	12.03	12.09
772	NYSE	CIO	Mon, May 8, 2017	12.33	12.48	12.26	12.42
771	NYSE	CIO	Fri, May 5, 2017	12.21	12.45	12.21	12.36
770	NYSE	CIO	Thu, May 4, 2017	12.17	12.27	11.98	12.20
769	NYSE	CIO	Wed, May 3, 2017	12.50	12.54	12.16	12.18
768	NYSE	CIO	Tue, May 2, 2017	12.62	12.70	12.52	12.57
767	NYSE	CIO	Mon, May 1, 2017	12.55	12.65	12.50	12.61
766	NYSE	CIO	Fri, Apr 28, 2017	12.66	12.67	12.52	12.55
765	NYSE	CIO	Thu, Apr 27, 2017	12.65	12.77	12.64	12.65
764	NYSE	CIO	Wed, Apr 26, 2017	12.60	12.77	12.58	12.64
763	NYSE	CIO	Tue, Apr 25, 2017	12.48	12.60	12.48	12.53
762	NYSE	CIO	Mon, Apr 24, 2017	12.51	12.60	12.28	12.46
761	NYSE	CIO	Fri, Apr 21, 2017	12.46	12.52	12.40	12.46
760	NYSE	CIO	Thu, Apr 20, 2017	12.44	12.56	12.37	12.49
759	NYSE	CIO	Wed, Apr 19, 2017	12.50	12.59	12.31	12.45
758	NYSE	CIO	Tue, Apr 18, 2017	12.31	12.63	12.31	12.51
757	NYSE	CIO	Mon, Apr 17, 2017	12.42	12.43	12.28	12.34
756	NYSE	CIO	Thu, Apr 13, 2017	12.40	12.45	12.27	12.33
755	NYSE	CIO	Wed, Apr 12, 2017	12.41	12.46	12.31	12.42
754	NYSE	CIO	Tue, Apr 11, 2017	12.29	12.47	12.29	12.43
753	NYSE	CIO	Mon, Apr 10, 2017	12.34	12.40	12.24	12.28
752	NYSE	CIO	Fri, Apr 7, 2017	12.14	12.46	12.07	12.37
751	NYSE	CIO	Thu, Apr 6, 2017	12.27	12.47	12.18	12.15
750	NYSE	CIO	Wed, Apr 5, 2017	12.14	12.27	12.12	12.18
749	NYSE	CIO	Tue, Apr 4, 2017	12.14	12.24	12.12	12.19
748	NYSE	CIO	Mon, Apr 3, 2017	12.16	12.20	12.10	12.14
747	NYSE	CIO	Fri, Mar 31, 2017	12.05	12.19	12.02	12.15
746	NYSE	CIO	Thu, Mar 30, 2017	12.00	12.07	11.98	12.05
745	NYSE	CIO	Wed, Mar 29, 2017	11.95	12.02	11.93	11.99
744	NYSE	CIO	Tue, Mar 28, 2017	11.90	11.92	11.78	11.92
743	NYSE	CIO	Mon, Mar 27, 2017	11.88	11.95	11.79	11.91
742	NYSE	CIO	Fri, Mar 24, 2017	11.92	12.05	11.92	11.94
741	NYSE	CIO	Thu, Mar 23, 2017	11.88	12.09	11.71	11.92
740	NYSE	CIO	Wed, Mar 22, 2017	11.90	11.99	11.58	11.82
739	NYSE	CIO	Tue, Mar 21, 2017	11.96	12.01	11.83	11.83
738	NYSE	CIO	Mon, Mar 20, 2017	12.06	12.10	11.90	11.97
737	NYSE	CIO	Fri, Mar 17, 2017	11.99	12.07	11.93	11.99
736	NYSE	CIO	Thu, Mar 16, 2017	11.89	12.05	11.82	12.01
735	NYSE	CIO	Wed, Mar 15, 2017	11.51	12.01	11.47	11.89
734	NYSE	CIO	Tue, Mar 14, 2017	11.72	11.72	11.43	11.51
733	NYSE	CIO	Mon, Mar 13, 2017	11.83	11.90	11.53	11.65
732	NYSE	CIO	Fri, Mar 10, 2017	12.08	12.11	11.80	11.90
731	NYSE	CIO	Thu, Mar 9, 2017	12.20	12.25	11.97	12.00
730	NYSE	CIO	Wed, Mar 8, 2017	12.47	12.48	12.20	12.20
729	NYSE	CIO	Tue, Mar 7, 2017	12.53	12.53	12.45	12.47
728	NYSE	CIO	Mon, Mar 6, 2017	12.60	12.60	12.50	12.53
727	NYSE	CIO	Fri, Mar 3, 2017	12.67	12.75	12.51	12.59
726	NYSE	CIO	Thu, Mar 2, 2017	12.78	12.91	12.52	12.72
725	NYSE	CIO	Wed, Mar 1, 2017	13.00	13.03	12.89	12.96
724	NYSE	CIO	Tue, Feb 28, 2017	13.20	13.21	12.99	13.03
723	NYSE	CIO	Mon, Feb 27, 2017	13.10	13.25	13.09	13.17
722	NYSE	CIO	Fri, Feb 24, 2017	13.09	13.17	12.99	13.15
721	NYSE	CIO	Thu, Feb 23, 2017	13.17	13.17	13.00	13.11
720	NYSE	CIO	Wed, Feb 22, 2017	13.02	13.14	12.94	13.12
719	NYSE	CIO	Tue, Feb 21, 2017	12.93	13.07	12.90	13.04
718	NYSE	CIO	Fri, Feb 17, 2017	13.07	13.13	12.92	13.00
717	NYSE	CIO	Thu, Feb 16, 2017	12.90	13.07	12.85	13.00
716	NYSE	CIO	Wed, Feb 15, 2017	12.96	12.97	12.77	12.95
715	NYSE	CIO	Tue, Feb 14, 2017	13.25	13.25	12.95	12.99
714	NYSE	CIO	Mon, Feb 13, 2017	13.14	13.29	13.00	13.25
713	NYSE	CIO	Fri, Feb 10, 2017	13.03	13.15	12.97	13.14
712	NYSE	CIO	Thu, Feb 9, 2017	12.99	13.11	12.92	13.07
711	NYSE	CIO	Wed, Feb 8, 2017	13.03	13.03	12.86	12.95
710	NYSE	CIO	Tue, Feb 7, 2017	13.22	13.22	12.90	12.95
709	NYSE	CIO	Mon, Feb 6, 2017	13.20	13.25	13.00	13.15
708	NYSE	CIO	Fri, Feb 3, 2017	13.00	13.16	12.99	13.12
707	NYSE	CIO	Thu, Feb 2, 2017	12.70	13.08	12.68	12.95
706	NYSE	CIO	Wed, Feb 1, 2017	12.56	12.82	12.45	12.54
705	NYSE	CIO	Tue, Jan 31, 2017	12.50	12.76	12.38	12.59
704	NYSE	CIO	Mon, Jan 30, 2017	12.65	12.71	12.40	12.44
703	NYSE	CIO	Fri, Jan 27, 2017	12.93	13.11	12.66	12.71
702	NYSE	CIO	Thu, Jan 26, 2017	12.74	13.14	12.74	12.82
701	NYSE	CIO	Wed, Jan 25, 2017	12.85	13.07	12.66	12.75
700	NYSE	CIO	Tue, Jan 24, 2017	12.80	12.94	12.75	12.85
699	NYSE	CIO	Mon, Jan 23, 2017	12.70	12.97	12.67	12.89
698	NYSE	CIO	Fri, Jan 20, 2017	12.68	12.85	12.62	12.64
697	NYSE	CIO	Thu, Jan 19, 2017	12.72	12.79	12.60	12.70
696	NYSE	CIO	Wed, Jan 18, 2017	12.76	12.93	12.61	12.70
695	NYSE	CIO	Tue, Jan 17, 2017	12.53	12.83	12.44	12.71
694	NYSE	CIO	Fri, Jan 13, 2017	12.31	12.46	12.30	12.42
693	NYSE	CIO	Thu, Jan 12, 2017	12.30	12.35	12.20	12.31
692	NYSE	CIO	Wed, Jan 11, 2017	12.25	12.44	12.24	12.29
691	NYSE	CIO	Tue, Jan 10, 2017	12.43	12.65	12.40	12.20
690	NYSE	CIO	Mon, Jan 9, 2017	13.05	13.05	12.90	12.92
689	NYSE	CIO	Fri, Jan 6, 2017	13.17	13.19	13.02	13.03
688	NYSE	CIO	Thu, Jan 5, 2017	13.33	13.34	13.03	13.12
687	NYSE	CIO	Wed, Jan 4, 2017	13.45	13.55	13.22	13.34
686	NYSE	CIO	Tue, Jan 3, 2017	13.25	13.37	13.18	13.35
685	NYSE	CIO	Fri, Dec 30, 2016	13.04	13.25	13.01	13.17
684	NYSE	CIO	Thu, Dec 29, 2016	12.79	13.13	12.73	13.10
683	NYSE	CIO	Wed, Dec 28, 2016	12.90	12.90	12.64	12.79
682	NYSE	CIO	Tue, Dec 27, 2016	12.93	12.97	12.70	12.90
681	NYSE	CIO	Fri, Dec 23, 2016	12.80	12.93	12.72	12.90
680	NYSE	CIO	Thu, Dec 22, 2016	12.74	12.79	12.50	12.76
679	NYSE	CIO	Wed, Dec 21, 2016	12.94	13.00	12.70	12.71
678	NYSE	CIO	Tue, Dec 20, 2016	12.90	12.99	12.82	12.91
677	NYSE	CIO	Mon, Dec 19, 2016	12.70	13.00	12.69	12.92
676	NYSE	CIO	Fri, Dec 16, 2016	12.76	12.88	12.51	12.76
675	NYSE	CIO	Thu, Dec 15, 2016	12.70	12.87	12.53	12.69
674	NYSE	CIO	Wed, Dec 14, 2016	12.90	12.90	12.69	12.75
673	NYSE	CIO	Tue, Dec 13, 2016	12.90	12.92	12.77	12.90
672	NYSE	CIO	Mon, Dec 12, 2016	12.90	13.00	12.79	12.80
671	NYSE	CIO	Fri, Dec 9, 2016	12.94	13.01	12.60	12.77
670	NYSE	CIO	Thu, Dec 8, 2016	12.90	12.92	12.77	12.90
669	NYSE	CIO	Wed, Dec 7, 2016	12.50	12.93	12.48	12.85
668	NYSE	CIO	Tue, Dec 6, 2016	12.54	12.55	12.45	12.50
667	NYSE	CIO	Mon, Dec 5, 2016	12.35	12.53	12.34	12.51
666	NYSE	CIO	Fri, Dec 2, 2016	12.30	12.60	12.30	12.40
665	NYSE	CIO	Thu, Dec 1, 2016	12.43	12.52	12.13	12.31
664	NYSE	CIO	Wed, Nov 30, 2016	12.59	12.61	12.41	12.52
663	NYSE	CIO	Tue, Nov 29, 2016	12.72	12.77	12.46	12.61
662	NYSE	CIO	Mon, Nov 28, 2016	12.67	12.78	12.50	12.66
661	NYSE	CIO	Fri, Nov 25, 2016	12.48	12.78	12.35	12.65
660	NYSE	CIO	Wed, Nov 23, 2016	12.44	12.50	12.31	12.50
659	NYSE	CIO	Tue, Nov 22, 2016	12.32	12.67	12.25	12.51
658	NYSE	CIO	Mon, Nov 21, 2016	12.44	12.48	12.22	12.25
657	NYSE	CIO	Fri, Nov 18, 2016	12.24	12.39	12.20	12.34
656	NYSE	CIO	Thu, Nov 17, 2016	12.31	12.33	12.04	12.21
655	NYSE	CIO	Wed, Nov 16, 2016	12.34	12.44	12.18	12.24
654	NYSE	CIO	Tue, Nov 15, 2016	12.14	12.40	12.08	12.31
653	NYSE	CIO	Mon, Nov 14, 2016	12.18	12.24	12.01	12.16
652	NYSE	CIO	Fri, Nov 11, 2016	12.19	12.50	12.05	12.14
651	NYSE	CIO	Thu, Nov 10, 2016	12.28	12.28	12.06	12.11
650	NYSE	CIO	Wed, Nov 9, 2016	12.55	12.65	12.08	12.32
649	NYSE	CIO	Tue, Nov 8, 2016	12.60	12.70	12.59	12.63
648	NYSE	CIO	Mon, Nov 7, 2016	12.47	12.62	12.32	12.55
647	NYSE	CIO	Fri, Nov 4, 2016	12.13	12.29	12.09	12.12
646	NYSE	CIO	Thu, Nov 3, 2016	12.22	12.24	12.12	12.13
645	NYSE	CIO	Wed, Nov 2, 2016	12.35	12.39	12.14	12.16
644	NYSE	CIO	Tue, Nov 1, 2016	12.58	12.59	12.23	12.28
643	NYSE	CIO	Mon, Oct 31, 2016	12.52	12.68	12.46	12.56
642	NYSE	CIO	Fri, Oct 28, 2016	12.53	12.69	12.49	12.55
641	NYSE	CIO	Thu, Oct 27, 2016	12.69	12.70	12.48	12.52
640	NYSE	CIO	Wed, Oct 26, 2016	12.90	12.90	12.65	12.67
639	NYSE	CIO	Tue, Oct 25, 2016	13.00	13.05	12.91	12.99
638	NYSE	CIO	Mon, Oct 24, 2016	13.00	13.11	12.88	13.00
637	NYSE	CIO	Fri, Oct 21, 2016	12.50	13.00	12.50	12.98
636	NYSE	CIO	Thu, Oct 20, 2016	12.47	12.58	12.41	12.53
635	NYSE	CIO	Wed, Oct 19, 2016	12.44	12.50	12.31	12.46
634	NYSE	CIO	Tue, Oct 18, 2016	12.55	12.55	12.37	12.39
633	NYSE	CIO	Mon, Oct 17, 2016	12.22	12.52	12.17	12.38
632	NYSE	CIO	Fri, Oct 14, 2016	12.41	12.48	12.15	12.18
631	NYSE	CIO	Thu, Oct 13, 2016	12.28	12.44	12.28	12.34
630	NYSE	CIO	Wed, Oct 12, 2016	12.11	12.35	12.11	12.28
629	NYSE	CIO	Tue, Oct 11, 2016	12.14	12.18	12.02	12.16
628	NYSE	CIO	Mon, Oct 10, 2016	12.10	12.19	12.03	12.14
627	NYSE	CIO	Fri, Oct 7, 2016	12.13	12.23	11.95	12.02
626	NYSE	CIO	Thu, Oct 6, 2016	12.06	12.11	11.87	12.02
625	NYSE	CIO	Wed, Oct 5, 2016	12.61	12.63	12.17	12.01
624	NYSE	CIO	Tue, Oct 4, 2016	12.83	12.84	12.52	12.62
623	NYSE	CIO	Mon, Oct 3, 2016	12.85	12.85	12.69	12.82
622	NYSE	CIO	Fri, Sep 30, 2016	12.80	12.87	12.63	12.73
621	NYSE	CIO	Thu, Sep 29, 2016	13.04	13.04	12.69	12.76
620	NYSE	CIO	Wed, Sep 28, 2016	13.10	13.16	12.86	13.00
619	NYSE	CIO	Tue, Sep 27, 2016	13.18	13.21	13.00	13.04
618	NYSE	CIO	Mon, Sep 26, 2016	13.19	13.23	13.13	13.17
617	NYSE	CIO	Fri, Sep 23, 2016	12.93	13.17	12.86	13.14
616	NYSE	CIO	Thu, Sep 22, 2016	12.84	13.04	12.75	12.94
615	NYSE	CIO	Wed, Sep 21, 2016	12.66	12.83	12.37	12.78
614	NYSE	CIO	Tue, Sep 20, 2016	12.68	12.71	12.57	12.60
613	NYSE	CIO	Mon, Sep 19, 2016	12.53	12.61	12.44	12.61
612	NYSE	CIO	Fri, Sep 16, 2016	12.54	12.69	12.38	12.50
611	NYSE	CIO	Thu, Sep 15, 2016	12.38	12.55	12.36	12.49
610	NYSE	CIO	Wed, Sep 14, 2016	12.39	12.47	12.34	12.36
609	NYSE	CIO	Tue, Sep 13, 2016	12.60	12.66	12.30	12.37
608	NYSE	CIO	Mon, Sep 12, 2016	12.69	12.75	12.45	12.70
607	NYSE	CIO	Fri, Sep 9, 2016	13.02	13.05	12.73	12.75
606	NYSE	CIO	Thu, Sep 8, 2016	13.10	13.23	13.03	13.12
605	NYSE	CIO	Wed, Sep 7, 2016	13.06	13.25	13.00	13.19
604	NYSE	CIO	Tue, Sep 6, 2016	13.02	13.11	12.92	13.01
603	NYSE	CIO	Fri, Sep 2, 2016	12.87	13.23	12.83	13.00
602	NYSE	CIO	Thu, Sep 1, 2016	12.96	13.05	12.80	12.85
601	NYSE	CIO	Wed, Aug 31, 2016	12.99	13.05	12.90	12.96
600	NYSE	CIO	Tue, Aug 30, 2016	13.06	13.10	12.95	12.98
599	NYSE	CIO	Mon, Aug 29, 2016	13.16	13.25	13.06	13.09
598	NYSE	CIO	Fri, Aug 26, 2016	13.18	13.28	13.07	13.16
597	NYSE	CIO	Thu, Aug 25, 2016	13.17	13.27	13.05	13.19
596	NYSE	CIO	Wed, Aug 24, 2016	13.26	13.26	13.09	13.17
595	NYSE	CIO	Tue, Aug 23, 2016	13.33	13.46	13.18	13.28
594	NYSE	CIO	Mon, Aug 22, 2016	13.46	13.46	13.26	13.34
593	NYSE	CIO	Fri, Aug 19, 2016	13.28	13.44	13.24	13.43
592	NYSE	CIO	Thu, Aug 18, 2016	13.33	13.40	13.10	13.33
591	NYSE	CIO	Wed, Aug 17, 2016	13.07	13.32	13.04	13.30
590	NYSE	CIO	Tue, Aug 16, 2016	13.36	13.48	13.06	13.16
589	NYSE	CIO	Mon, Aug 15, 2016	13.34	13.46	13.31	13.44
588	NYSE	CIO	Fri, Aug 12, 2016	13.17	13.40	13.17	13.37
587	NYSE	CIO	Thu, Aug 11, 2016	13.34	13.34	13.18	13.23
586	NYSE	CIO	Wed, Aug 10, 2016	13.40	13.47	13.29	13.36
585	NYSE	CIO	Tue, Aug 9, 2016	13.38	13.54	13.24	13.40
584	NYSE	CIO	Mon, Aug 8, 2016	13.55	13.55	13.37	13.44
583	NYSE	CIO	Fri, Aug 5, 2016	13.20	13.62	13.20	13.46
582	NYSE	CIO	Thu, Aug 4, 2016	13.55	13.55	12.55	13.29
581	NYSE	CIO	Wed, Aug 3, 2016	13.56	13.63	13.38	13.52
580	NYSE	CIO	Tue, Aug 2, 2016	13.81	13.81	13.46	13.52
579	NYSE	CIO	Mon, Aug 1, 2016	13.64	13.83	13.49	13.77
578	NYSE	CIO	Fri, Jul 29, 2016	13.59	13.93	13.55	13.56
577	NYSE	CIO	Thu, Jul 28, 2016	13.48	13.64	13.44	13.60
576	NYSE	CIO	Wed, Jul 27, 2016	13.41	13.57	13.19	13.46
575	NYSE	CIO	Tue, Jul 26, 2016	13.59	13.74	13.39	13.48
574	NYSE	CIO	Mon, Jul 25, 2016	13.57	13.65	13.45	13.63
573	NYSE	CIO	Fri, Jul 22, 2016	13.50	13.60	13.47	13.58
572	NYSE	CIO	Thu, Jul 21, 2016	13.58	13.58	13.40	13.44
571	NYSE	CIO	Wed, Jul 20, 2016	13.51	13.66	13.39	13.55
570	NYSE	CIO	Tue, Jul 19, 2016	13.43	13.60	13.34	13.51
569	NYSE	CIO	Mon, Jul 18, 2016	13.44	13.47	13.31	13.43
568	NYSE	CIO	Fri, Jul 15, 2016	13.30	13.41	13.21	13.36
567	NYSE	CIO	Thu, Jul 14, 2016	13.27	13.32	13.15	13.27
566	NYSE	CIO	Wed, Jul 13, 2016	13.32	13.36	13.07	13.24
565	NYSE	CIO	Tue, Jul 12, 2016	13.28	13.37	13.20	13.25
564	NYSE	CIO	Mon, Jul 11, 2016	13.10	13.28	13.10	13.26
563	NYSE	CIO	Fri, Jul 8, 2016	12.99	13.15	12.93	13.13
562	NYSE	CIO	Thu, Jul 7, 2016	13.09	13.09	12.90	13.00
561	NYSE	CIO	Wed, Jul 6, 2016	13.06	13.19	12.94	13.00
560	NYSE	CIO	Tue, Jul 5, 2016	13.12	13.20	12.96	13.14
559	NYSE	CIO	Fri, Jul 1, 2016	13.00	13.23	13.00	12.93
558	NYSE	CIO	Thu, Jun 30, 2016	12.74	12.99	12.69	12.98
557	NYSE	CIO	Wed, Jun 29, 2016	12.65	12.81	12.51	12.74
556	NYSE	CIO	Tue, Jun 28, 2016	12.52	12.79	12.48	12.55
555	NYSE	CIO	Mon, Jun 27, 2016	12.51	12.60	12.33	12.55
554	NYSE	CIO	Fri, Jun 24, 2016	12.39	13.00	12.12	12.57
553	NYSE	CIO	Thu, Jun 23, 2016	12.37	12.68	12.34	12.61
552	NYSE	CIO	Wed, Jun 22, 2016	12.30	12.39	12.21	12.37
551	NYSE	CIO	Tue, Jun 21, 2016	12.22	12.30	12.08	12.22
550	NYSE	CIO	Mon, Jun 20, 2016	12.00	12.25	11.96	12.25
549	NYSE	CIO	Fri, Jun 17, 2016	11.85	11.85	11.65	11.81
548	NYSE	CIO	Thu, Jun 16, 2016	11.84	11.87	11.55	11.81
547	NYSE	CIO	Wed, Jun 15, 2016	11.67	11.85	11.63	11.81
546	NYSE	CIO	Tue, Jun 14, 2016	11.64	11.73	11.48	11.60
545	NYSE	CIO	Mon, Jun 13, 2016	11.73	11.89	11.58	11.67
544	NYSE	CIO	Fri, Jun 10, 2016	11.81	11.87	11.67	11.73
543	NYSE	CIO	Thu, Jun 9, 2016	11.61	11.89	11.61	11.84
542	NYSE	CIO	Wed, Jun 8, 2016	11.51	11.76	11.47	11.73
541	NYSE	CIO	Tue, Jun 7, 2016	11.64	11.73	11.46	11.50
540	NYSE	CIO	Mon, Jun 6, 2016	11.83	11.89	11.65	11.66
539	NYSE	CIO	Fri, Jun 3, 2016	11.68	11.85	11.67	11.80
538	NYSE	CIO	Thu, Jun 2, 2016	11.73	11.83	11.60	11.65
537	NYSE	CIO	Wed, Jun 1, 2016	11.81	12.00	11.63	11.75
536	NYSE	CIO	Tue, May 31, 2016	11.74	11.98	11.63	11.77
535	NYSE	CIO	Fri, May 27, 2016	11.66	11.75	11.63	11.74
534	NYSE	CIO	Thu, May 26, 2016	11.43	11.70	11.43	11.69
533	NYSE	CIO	Wed, May 25, 2016	11.48	11.51	11.34	11.46
532	NYSE	CIO	Tue, May 24, 2016	11.29	11.52	11.25	11.52
531	NYSE	CIO	Mon, May 23, 2016	11.53	11.53	11.20	11.23
530	NYSE	CIO	Fri, May 20, 2016	11.25	11.57	11.20	11.55
529	NYSE	CIO	Thu, May 19, 2016	11.29	11.34	11.12	11.24
528	NYSE	CIO	Wed, May 18, 2016	11.47	11.52	11.16	11.35
527	NYSE	CIO	Tue, May 17, 2016	11.74	11.76	11.46	11.55
526	NYSE	CIO	Mon, May 16, 2016	11.53	11.76	11.53	11.73
525	NYSE	CIO	Fri, May 13, 2016	11.55	11.59	11.50	11.59
524	NYSE	CIO	Thu, May 12, 2016	11.64	11.64	11.54	11.57
523	NYSE	CIO	Wed, May 11, 2016	11.60	11.64	11.52	11.59
522	NYSE	CIO	Tue, May 10, 2016	11.61	11.65	11.52	11.59
521	NYSE	CIO	Mon, May 9, 2016	11.44	11.60	11.33	11.58
520	NYSE	CIO	Fri, May 6, 2016	11.42	11.49	11.28	11.46
519	NYSE	CIO	Thu, May 5, 2016	11.26	11.39	11.20	11.33
518	NYSE	CIO	Wed, May 4, 2016	11.08	11.26	11.07	11.23
517	NYSE	CIO	Tue, May 3, 2016	11.22	11.25	11.14	11.21
516	NYSE	CIO	Mon, May 2, 2016	11.22	11.25	11.20	11.22
515	NYSE	CIO	Fri, Apr 29, 2016	11.22	11.25	11.20	11.23
514	NYSE	CIO	Thu, Apr 28, 2016	11.21	11.27	11.21	11.23
513	NYSE	CIO	Wed, Apr 27, 2016	11.19	11.25	11.14	11.20
512	NYSE	CIO	Tue, Apr 26, 2016	11.10	11.25	11.10	11.22
511	NYSE	CIO	Mon, Apr 25, 2016	11.07	11.21	11.05	11.18
510	NYSE	CIO	Fri, Apr 22, 2016	11.10	11.19	11.01	11.13
509	NYSE	CIO	Thu, Apr 21, 2016	11.29	11.31	11.02	11.04
508	NYSE	CIO	Wed, Apr 20, 2016	11.22	11.22	11.11	11.21
507	NYSE	CIO	Tue, Apr 19, 2016	11.23	11.25	11.09	11.19
506	NYSE	CIO	Mon, Apr 18, 2016	11.20	11.23	11.14	11.18
505	NYSE	CIO	Fri, Apr 15, 2016	11.25	11.25	11.18	11.19
504	NYSE	CIO	Thu, Apr 14, 2016	11.21	11.25	11.15	11.19
503	NYSE	CIO	Wed, Apr 13, 2016	11.20	11.24	11.05	11.21
502	NYSE	CIO	Tue, Apr 12, 2016	11.26	11.28	11.15	11.21
501	NYSE	CIO	Mon, Apr 11, 2016	11.24	11.35	11.17	11.21
500	NYSE	CIO	Fri, Apr 8, 2016	11.32	11.35	11.14	11.14
499	NYSE	CIO	Thu, Apr 7, 2016	11.21	11.29	11.21	11.27
498	NYSE	CIO	Wed, Apr 6, 2016	11.22	11.38	11.21	11.23
497	NYSE	CIO	Tue, Apr 5, 2016	11.24	11.24	11.24	11.25
496	NYSE	CIO	Mon, Apr 4, 2016	11.29	11.34	11.20	11.24
495	NYSE	CIO	Fri, Apr 1, 2016	11.16	11.34	11.16	11.20
494	NYSE	CIO	Thu, Mar 31, 2016	11.43	11.64	11.40	11.40
493	NYSE	CIO	Wed, Mar 30, 2016	12.00	12.00	11.26	11.60
492	NYSE	CIO	Tue, Mar 29, 2016	12.25	12.45	11.89	12.01
491	NYSE	CIO	Mon, Mar 28, 2016	12.59	12.90	12.58	12.78
490	NYSE	CIO	Thu, Mar 24, 2016	12.71	12.71	12.71	12.72
489	NYSE	CIO	Wed, Mar 23, 2016	12.89	12.97	12.65	12.71
488	NYSE	CIO	Tue, Mar 22, 2016	12.59	12.75	12.50	12.70
487	NYSE	CIO	Mon, Mar 21, 2016	12.89	12.93	12.57	12.64
486	NYSE	CIO	Fri, Mar 18, 2016	12.47	13.08	12.38	13.08
485	NYSE	CIO	Thu, Mar 17, 2016	12.27	12.47	12.16	12.30
484	NYSE	CIO	Wed, Mar 16, 2016	12.19	12.34	12.05	12.29
483	NYSE	CIO	Tue, Mar 15, 2016	12.11	12.11	12.11	12.22
482	NYSE	CIO	Mon, Mar 14, 2016	11.88	12.23	11.88	12.09
481	NYSE	CIO	Fri, Mar 11, 2016	11.74	11.74	11.74	12.03
480	NYSE	CIO	Thu, Mar 10, 2016	11.90	11.90	11.90	11.74
479	NYSE	CIO	Wed, Mar 9, 2016	11.89	12.05	11.83	11.90
478	NYSE	CIO	Tue, Mar 8, 2016	12.00	12.12	11.80	11.87
477	NYSE	CIO	Mon, Mar 7, 2016	12.01	12.16	11.91	12.01
476	NYSE	CIO	Fri, Mar 4, 2016	12.27	12.30	11.93	12.05
475	NYSE	CIO	Thu, Mar 3, 2016	12.20	12.20	12.20	12.36
474	NYSE	CIO	Wed, Mar 2, 2016	12.40	12.40	12.00	12.20
473	NYSE	CIO	Tue, Mar 1, 2016	12.18	12.45	12.08	12.38
472	NYSE	CIO	Mon, Feb 29, 2016	12.23	12.23	11.95	12.10
471	NYSE	CIO	Fri, Feb 26, 2016	11.78	12.23	11.78	12.15
470	NYSE	CIO	Thu, Feb 25, 2016	11.94	11.95	11.88	11.94
469	NYSE	CIO	Wed, Feb 24, 2016	11.78	11.95	11.41	11.93
468	NYSE	CIO	Tue, Feb 23, 2016	11.66	11.90	11.56	11.90
467	NYSE	CIO	Mon, Feb 22, 2016	11.63	11.70	11.60	11.66
466	NYSE	CIO	Fri, Feb 19, 2016	11.37	11.63	11.37	11.61
465	NYSE	CIO	Thu, Feb 18, 2016	11.46	11.66	11.45	11.53
464	NYSE	CIO	Wed, Feb 17, 2016	11.43	11.54	11.29	11.41
463	NYSE	CIO	Tue, Feb 16, 2016	11.04	11.56	10.96	11.39
462	NYSE	CIO	Fri, Feb 12, 2016	10.99	11.24	10.93	11.03
461	NYSE	CIO	Thu, Feb 11, 2016	11.13	11.20	10.76	10.90
460	NYSE	CIO	Wed, Feb 10, 2016	11.18	11.30	11.13	11.28
459	NYSE	CIO	Tue, Feb 9, 2016	11.18	11.29	11.14	11.15
458	NYSE	CIO	Mon, Feb 8, 2016	11.43	11.43	11.18	11.35
457	NYSE	CIO	Fri, Feb 5, 2016	11.66	11.67	11.42	11.56
456	NYSE	CIO	Thu, Feb 4, 2016	11.46	11.67	11.26	11.67
455	NYSE	CIO	Wed, Feb 3, 2016	11.54	11.66	11.40	11.50
454	NYSE	CIO	Tue, Feb 2, 2016	11.53	11.67	11.41	11.53
453	NYSE	CIO	Mon, Feb 1, 2016	11.65	11.81	11.53	11.65
452	NYSE	CIO	Fri, Jan 29, 2016	11.47	11.79	11.39	11.75
451	NYSE	CIO	Thu, Jan 28, 2016	11.70	11.72	11.45	11.46
450	NYSE	CIO	Wed, Jan 27, 2016	11.70	11.70	11.53	11.63
449	NYSE	CIO	Tue, Jan 26, 2016	11.83	11.87	11.67	11.73
448	NYSE	CIO	Mon, Jan 25, 2016	11.76	11.81	11.38	11.81
447	NYSE	CIO	Fri, Jan 22, 2016	11.44	11.75	11.27	11.72
446	NYSE	CIO	Thu, Jan 21, 2016	11.13	11.45	11.13	11.29
445	NYSE	CIO	Wed, Jan 20, 2016	11.22	11.26	10.65	11.12
444	NYSE	CIO	Tue, Jan 19, 2016	11.35	11.35	10.96	11.20
443	NYSE	CIO	Fri, Jan 15, 2016	11.11	11.25	11.03	11.14
442	NYSE	CIO	Thu, Jan 14, 2016	11.44	11.44	11.15	11.23
441	NYSE	CIO	Wed, Jan 13, 2016	11.74	11.87	11.20	11.26
440	NYSE	CIO	Tue, Jan 12, 2016	11.97	12.00	11.76	11.78
439	NYSE	CIO	Mon, Jan 11, 2016	12.06	12.06	11.90	11.96
438	NYSE	CIO	Fri, Jan 8, 2016	12.05	12.15	11.90	11.99
437	NYSE	CIO	Thu, Jan 7, 2016	12.00	12.10	11.97	12.00
436	NYSE	CIO	Wed, Jan 6, 2016	12.13	12.30	12.13	12.23
435	NYSE	CIO	Tue, Jan 5, 2016	12.11	12.35	12.04	12.29
434	NYSE	CIO	Mon, Jan 4, 2016	12.07	12.11	11.66	12.07
433	NYSE	CIO	Thu, Dec 31, 2015	12.11	12.27	12.09	12.18
432	NYSE	CIO	Wed, Dec 30, 2015	12.15	12.30	11.97	12.11
431	NYSE	CIO	Tue, Dec 29, 2015	12.18	12.55	12.07	12.22
430	NYSE	CIO	Mon, Dec 28, 2015	12.18	12.18	12.00	12.15
429	NYSE	CIO	Thu, Dec 24, 2015	12.11	12.16	12.11	12.11
428	NYSE	CIO	Wed, Dec 23, 2015	11.99	12.23	11.88	12.20
427	NYSE	CIO	Tue, Dec 22, 2015	11.70	12.00	11.59	11.99
426	NYSE	CIO	Mon, Dec 21, 2015	11.55	11.84	11.55	11.82
425	NYSE	CIO	Fri, Dec 18, 2015	11.50	11.76	11.26	11.67
424	NYSE	CIO	Thu, Dec 17, 2015	11.71	11.78	11.42	11.66
423	NYSE	CIO	Wed, Dec 16, 2015	11.47	11.87	11.46	11.81
422	NYSE	CIO	Tue, Dec 15, 2015	11.11	11.59	11.11	11.56
421	NYSE	CIO	Mon, Dec 14, 2015	11.40	11.40	11.09	11.17
420	NYSE	CIO	Fri, Dec 11, 2015	11.52	11.56	11.46	11.47
419	NYSE	CIO	Thu, Dec 10, 2015	11.57	11.78	11.49	11.58
418	NYSE	CIO	Wed, Dec 9, 2015	11.10	11.75	11.10	11.69
417	NYSE	CIO	Tue, Dec 8, 2015	11.11	11.28	11.11	11.11
416	NYSE	CIO	Mon, Dec 7, 2015	11.43	11.44	11.16	11.28
415	NYSE	CIO	Fri, Dec 4, 2015	11.41	11.49	11.40	11.46
414	NYSE	CIO	Thu, Dec 3, 2015	11.62	11.62	11.35	11.42
413	NYSE	CIO	Wed, Dec 2, 2015	11.67	11.84	11.60	11.65
412	NYSE	CIO	Tue, Dec 1, 2015	11.53	11.88	11.43	11.85
411	NYSE	CIO	Mon, Nov 30, 2015	11.51	11.91	11.50	11.67
410	NYSE	CIO	Fri, Nov 27, 2015	11.48	11.75	11.48	11.64
409	NYSE	CIO	Wed, Nov 25, 2015	11.65	11.90	11.13	11.55
408	NYSE	CIO	Tue, Nov 24, 2015	11.07	11.61	11.07	11.57
407	NYSE	CIO	Mon, Nov 23, 2015	11.18	11.18	11.05	11.10
406	NYSE	CIO	Fri, Nov 20, 2015	11.17	11.25	11.06	11.15
405	NYSE	CIO	Thu, Nov 19, 2015	11.06	11.18	11.06	11.13
404	NYSE	CIO	Wed, Nov 18, 2015	11.04	11.19	11.03	11.14
403	NYSE	CIO	Tue, Nov 17, 2015	11.28	11.28	11.00	11.07
402	NYSE	CIO	Mon, Nov 16, 2015	10.98	11.23	10.98	11.17
401	NYSE	CIO	Fri, Nov 13, 2015	10.99	11.14	10.68	11.10
400	NYSE	CIO	Thu, Nov 12, 2015	11.28	11.39	11.00	11.03
399	NYSE	CIO	Wed, Nov 11, 2015	11.30	11.42	11.13	11.23
398	NYSE	CIO	Tue, Nov 10, 2015	11.06	11.25	10.61	11.17
397	NYSE	CIO	Mon, Nov 9, 2015	11.25	11.26	11.00	11.01
396	NYSE	CIO	Fri, Nov 6, 2015	11.70	11.70	11.25	11.25
395	NYSE	CIO	Thu, Nov 5, 2015	11.58	11.68	11.48	11.57
394	NYSE	CIO	Wed, Nov 4, 2015	11.54	11.63	11.38	11.51
393	NYSE	CIO	Tue, Nov 3, 2015	11.45	11.70	11.42	11.49
392	NYSE	CIO	Mon, Nov 2, 2015	11.46	11.59	11.46	11.59
391	NYSE	CIO	Fri, Oct 30, 2015	11.95	11.95	11.41	11.49
390	NYSE	CIO	Thu, Oct 29, 2015	12.03	12.19	11.79	11.91
389	NYSE	CIO	Wed, Oct 28, 2015	11.85	11.94	11.65	11.94
388	NYSE	CIO	Tue, Oct 27, 2015	12.07	12.13	11.76	11.85
387	NYSE	CIO	Mon, Oct 26, 2015	12.17	12.28	11.96	12.15
386	NYSE	CIO	Fri, Oct 23, 2015	12.15	12.22	12.04	12.15
385	NYSE	CIO	Thu, Oct 22, 2015	11.58	12.22	11.58	12.15
384	NYSE	CIO	Wed, Oct 21, 2015	11.62	11.74	11.52	11.53
383	NYSE	CIO	Tue, Oct 20, 2015	11.83	11.83	11.53	11.64
382	NYSE	CIO	Mon, Oct 19, 2015	11.79	11.96	11.46	11.76
381	NYSE	CIO	Fri, Oct 16, 2015	11.58	11.76	11.37	11.75
380	NYSE	CIO	Thu, Oct 15, 2015	11.35	11.49	11.15	11.43
379	NYSE	CIO	Wed, Oct 14, 2015	11.28	11.50	11.14	11.24
378	NYSE	CIO	Tue, Oct 13, 2015	11.18	11.30	11.05	11.30
377	NYSE	CIO	Mon, Oct 12, 2015	11.30	11.30	11.21	11.29
376	NYSE	CIO	Fri, Oct 9, 2015	11.21	11.29	11.15	11.26
375	NYSE	CIO	Thu, Oct 8, 2015	11.20	11.28	11.10	11.22
374	NYSE	CIO	Wed, Oct 7, 2015	11.05	11.35	11.05	11.27
373	NYSE	CIO	Tue, Oct 6, 2015	11.22	11.29	11.00	11.07
372	NYSE	CIO	Mon, Oct 5, 2015	11.36	11.45	11.07	11.33
371	NYSE	CIO	Fri, Oct 2, 2015	11.09	11.19	11.00	11.15
370	NYSE	CIO	Thu, Oct 1, 2015	11.18	11.22	11.05	11.19
369	NYSE	CIO	Wed, Sep 30, 2015	11.19	11.38	11.11	11.36
368	NYSE	CIO	Tue, Sep 29, 2015	11.42	11.44	11.01	11.18
367	NYSE	CIO	Mon, Sep 28, 2015	11.52	11.52	11.20	11.28
366	NYSE	CIO	Fri, Sep 25, 2015	11.70	11.70	11.49	11.52
365	NYSE	CIO	Thu, Sep 24, 2015	11.60	11.86	11.40	11.65
364	NYSE	CIO	Wed, Sep 23, 2015	11.12	11.72	11.05	11.69
363	NYSE	CIO	Tue, Sep 22, 2015	11.08	11.23	11.05	11.13
362	NYSE	CIO	Mon, Sep 21, 2015	11.01	11.33	10.91	11.25
361	NYSE	CIO	Fri, Sep 18, 2015	10.47	11.10	10.31	10.96
360	NYSE	CIO	Thu, Sep 17, 2015	10.30	10.50	10.16	10.45
359	NYSE	CIO	Wed, Sep 16, 2015	10.38	10.54	10.09	10.54
358	NYSE	CIO	Tue, Sep 15, 2015	10.42	10.69	10.25	10.36
357	NYSE	CIO	Mon, Sep 14, 2015	10.43	10.43	10.29	10.35
356	NYSE	CIO	Fri, Sep 11, 2015	10.41	10.45	10.34	10.35
355	NYSE	CIO	Thu, Sep 10, 2015	10.54	10.61	10.41	10.42
354	NYSE	CIO	Wed, Sep 9, 2015	10.81	10.81	10.40	10.57
353	NYSE	CIO	Tue, Sep 8, 2015	10.37	10.84	10.23	10.77
352	NYSE	CIO	Fri, Sep 4, 2015	10.68	10.74	10.50	10.50
351	NYSE	CIO	Thu, Sep 3, 2015	11.25	11.25	10.73	10.84
350	NYSE	CIO	Wed, Sep 2, 2015	11.17	11.21	11.10	11.12
349	NYSE	CIO	Tue, Sep 1, 2015	11.04	11.20	10.98	11.07
348	NYSE	CIO	Mon, Aug 31, 2015	11.47	11.47	11.17	11.20
347	NYSE	CIO	Fri, Aug 28, 2015	11.02	11.42	11.02	11.31
346	NYSE	CIO	Thu, Aug 27, 2015	11.20	11.33	11.11	11.16
345	NYSE	CIO	Wed, Aug 26, 2015	11.51	11.51	11.15	11.15
344	NYSE	CIO	Tue, Aug 25, 2015	11.60	11.70	10.87	11.48
343	NYSE	CIO	Mon, Aug 24, 2015	11.59	11.87	11.56	11.70
342	NYSE	CIO	Fri, Aug 21, 2015	11.60	11.79	11.60	11.67
341	NYSE	CIO	Thu, Aug 20, 2015	11.69	11.78	11.61	11.68
340	NYSE	CIO	Wed, Aug 19, 2015	11.72	11.80	11.60	11.67
339	NYSE	CIO	Tue, Aug 18, 2015	11.91	11.97	11.69	11.72
338	NYSE	CIO	Mon, Aug 17, 2015	11.85	12.05	11.82	11.94
337	NYSE	CIO	Fri, Aug 14, 2015	11.60	11.99	11.60	11.92
336	NYSE	CIO	Thu, Aug 13, 2015	11.54	11.81	11.54	11.63
335	NYSE	CIO	Wed, Aug 12, 2015	11.85	11.90	11.52	11.60
334	NYSE	CIO	Tue, Aug 11, 2015	11.77	11.88	11.60	11.74
333	NYSE	CIO	Mon, Aug 10, 2015	12.06	12.10	11.69	11.80
332	NYSE	CIO	Fri, Aug 7, 2015	11.86	12.23	11.86	12.00
331	NYSE	CIO	Thu, Aug 6, 2015	12.01	12.31	11.60	11.95
330	NYSE	CIO	Wed, Aug 5, 2015	11.91	12.13	11.74	12.00
329	NYSE	CIO	Tue, Aug 4, 2015	12.11	12.16	11.90	11.95
328	NYSE	CIO	Mon, Aug 3, 2015	12.37	12.51	12.10	12.11
327	NYSE	CIO	Fri, Jul 31, 2015	12.37	12.65	12.29	12.45
326	NYSE	CIO	Thu, Jul 30, 2015	12.19	12.63	12.10	12.39
325	NYSE	CIO	Wed, Jul 29, 2015	12.19	12.65	12.12	12.13
324	NYSE	CIO	Tue, Jul 28, 2015	12.27	12.47	12.18	12.19
323	NYSE	CIO	Mon, Jul 27, 2015	12.41	12.46	12.22	12.22
322	NYSE	CIO	Fri, Jul 24, 2015	12.34	12.45	12.24	12.36
321	NYSE	CIO	Thu, Jul 23, 2015	12.36	12.56	12.27	12.46
320	NYSE	CIO	Wed, Jul 22, 2015	12.67	12.70	12.27	12.42
319	NYSE	CIO	Tue, Jul 21, 2015	12.40	12.67	12.35	12.61
318	NYSE	CIO	Mon, Jul 20, 2015	12.30	12.44	12.24	12.39
317	NYSE	CIO	Fri, Jul 17, 2015	12.42	12.44	12.20	12.36
316	NYSE	CIO	Thu, Jul 16, 2015	12.10	12.30	12.10	12.28
315	NYSE	CIO	Wed, Jul 15, 2015	12.39	12.42	12.31	12.36
314	NYSE	CIO	Tue, Jul 14, 2015	12.47	12.54	12.35	12.40
313	NYSE	CIO	Mon, Jul 13, 2015	12.33	12.46	12.21	12.42
312	NYSE	CIO	Fri, Jul 10, 2015	12.40	12.40	12.16	12.29
311	NYSE	CIO	Thu, Jul 9, 2015	12.53	12.61	12.38	12.38
310	NYSE	CIO	Wed, Jul 8, 2015	12.56	12.81	12.56	12.56
309	NYSE	CIO	Tue, Jul 7, 2015	12.79	12.79	12.60	12.65
308	NYSE	CIO	Mon, Jul 6, 2015	12.41	12.81	12.41	12.76
307	NYSE	CIO	Thu, Jul 2, 2015	12.40	12.50	12.36	12.36
306	NYSE	CIO	Wed, Jul 1, 2015	12.49	12.69	12.29	12.29
305	NYSE	CIO	Tue, Jun 30, 2015	12.69	12.69	12.39	12.40
304	NYSE	CIO	Mon, Jun 29, 2015	12.94	12.94	12.70	12.74
303	NYSE	CIO	Fri, Jun 26, 2015	12.84	13.04	12.83	13.04
302	NYSE	CIO	Thu, Jun 25, 2015	12.87	13.06	12.74	12.83
301	NYSE	CIO	Wed, Jun 24, 2015	12.87	13.00	12.87	12.87
300	NYSE	CIO	Tue, Jun 23, 2015	13.05	13.05	12.81	12.87
299	NYSE	CIO	Mon, Jun 22, 2015	13.03	13.13	12.92	13.12
298	NYSE	CIO	Fri, Jun 19, 2015	12.71	13.10	12.71	13.10
297	NYSE	CIO	Thu, Jun 18, 2015	12.60	12.80	12.58	12.76
296	NYSE	CIO	Wed, Jun 17, 2015	12.48	12.65	12.41	12.62
295	NYSE	CIO	Tue, Jun 16, 2015	12.41	12.52	12.32	12.48
294	NYSE	CIO	Mon, Jun 15, 2015	12.53	12.64	12.32	12.37
293	NYSE	CIO	Fri, Jun 12, 2015	12.60	12.73	12.53	12.53
292	NYSE	CIO	Thu, Jun 11, 2015	12.60	12.70	12.50	12.56
291	NYSE	CIO	Wed, Jun 10, 2015	12.45	12.70	12.43	12.52
290	NYSE	CIO	Tue, Jun 9, 2015	12.53	12.54	12.43	12.54
289	NYSE	CIO	Mon, Jun 8, 2015	12.58	12.60	12.41	12.51
288	NYSE	CIO	Fri, Jun 5, 2015	12.53	12.70	12.52	12.62
287	NYSE	CIO	Thu, Jun 4, 2015	12.66	12.67	12.50	12.57
286	NYSE	CIO	Wed, Jun 3, 2015	12.72	12.74	12.60	12.64
285	NYSE	CIO	Tue, Jun 2, 2015	12.76	12.83	12.52	12.59
284	NYSE	CIO	Mon, Jun 1, 2015	12.73	12.73	12.46	12.72
283	NYSE	CIO	Fri, May 29, 2015	12.59	12.71	12.49	12.71
282	NYSE	CIO	Thu, May 28, 2015	12.60	12.63	12.50	12.54
281	NYSE	CIO	Wed, May 27, 2015	12.63	12.63	12.45	12.53
280	NYSE	CIO	Tue, May 26, 2015	12.77	12.80	12.55	12.60
279	NYSE	CIO	Fri, May 22, 2015	12.92	12.92	12.71	12.77
278	NYSE	CIO	Thu, May 21, 2015	12.75	12.80	12.69	12.75
277	NYSE	CIO	Wed, May 20, 2015	12.80	12.83	12.77	12.81
276	NYSE	CIO	Tue, May 19, 2015	12.84	12.92	12.75	12.84
275	NYSE	CIO	Mon, May 18, 2015	12.74	12.86	12.74	12.84
274	NYSE	CIO	Fri, May 15, 2015	12.86	12.88	12.72	12.82
273	NYSE	CIO	Thu, May 14, 2015	12.79	12.92	12.74	12.80
272	NYSE	CIO	Wed, May 13, 2015	12.72	12.81	12.59	12.79
271	NYSE	CIO	Tue, May 12, 2015	12.71	12.78	12.55	12.70
270	NYSE	CIO	Mon, May 11, 2015	12.80	12.87	12.60	12.74
269	NYSE	CIO	Fri, May 8, 2015	12.87	12.93	12.81	12.82
268	NYSE	CIO	Thu, May 7, 2015	12.50	12.77	12.50	12.77
267	NYSE	CIO	Wed, May 6, 2015	12.87	12.89	12.38	12.42
266	NYSE	CIO	Tue, May 5, 2015	12.94	12.94	12.75	12.87
265	NYSE	CIO	Mon, May 4, 2015	12.95	13.00	12.82	12.85
264	NYSE	CIO	Fri, May 1, 2015	12.98	13.01	12.86	12.95
263	NYSE	CIO	Thu, Apr 30, 2015	13.00	13.05	12.90	12.91
262	NYSE	CIO	Wed, Apr 29, 2015	13.18	13.25	12.97	12.98
261	NYSE	CIO	Tue, Apr 28, 2015	13.03	13.37	13.01	13.30
260	NYSE	CIO	Mon, Apr 27, 2015	13.11	13.15	13.00	13.10
259	NYSE	CIO	Fri, Apr 24, 2015	12.82	13.17	12.82	12.98
258	NYSE	CIO	Thu, Apr 23, 2015	13.07	13.07	12.88	12.92
257	NYSE	CIO	Wed, Apr 22, 2015	13.20	13.20	12.81	13.19
256	NYSE	CIO	Tue, Apr 21, 2015	13.00	13.21	12.80	13.17
255	NYSE	CIO	Mon, Apr 20, 2015	13.12	13.20	12.90	12.95
254	NYSE	CIO	Fri, Apr 17, 2015	13.25	13.25	13.05	13.13
253	NYSE	CIO	Thu, Apr 16, 2015	13.35	13.38	13.10	13.20
252	NYSE	CIO	Wed, Apr 15, 2015	13.10	13.39	13.10	13.30
251	NYSE	CIO	Tue, Apr 14, 2015	13.39	13.39	13.22	13.24
250	NYSE	CIO	Mon, Apr 13, 2015	13.31	13.38	13.14	13.38
249	NYSE	CIO	Fri, Apr 10, 2015	13.33	13.44	13.27	13.27
248	NYSE	CIO	Thu, Apr 9, 2015	13.27	13.34	13.09	13.34
247	NYSE	CIO	Wed, Apr 8, 2015	13.45	13.50	13.19	13.26
246	NYSE	CIO	Tue, Apr 7, 2015	13.12	13.44	13.09	13.44
245	NYSE	CIO	Mon, Apr 6, 2015	13.08	13.25	13.00	13.09
244	NYSE	CIO	Thu, Apr 2, 2015	12.85	13.13	12.85	13.05
243	NYSE	CIO	Wed, Apr 1, 2015	12.71	12.88	12.71	12.80
242	NYSE	CIO	Tue, Mar 31, 2015	12.70	12.92	12.70	12.73
241	NYSE	CIO	Mon, Mar 30, 2015	12.85	12.98	12.73	12.92
240	NYSE	CIO	Fri, Mar 27, 2015	12.86	12.86	12.66	12.76
239	NYSE	CIO	Thu, Mar 26, 2015	12.60	12.80	12.51	12.78
238	NYSE	CIO	Wed, Mar 25, 2015	12.82	13.00	12.61	12.65
237	NYSE	CIO	Tue, Mar 24, 2015	12.86	12.86	12.68	12.74
236	NYSE	CIO	Mon, Mar 23, 2015	12.85	12.96	12.79	12.79
235	NYSE	CIO	Fri, Mar 20, 2015	12.77	12.89	12.69	12.72
234	NYSE	CIO	Thu, Mar 19, 2015	12.73	12.80	12.62	12.63
233	NYSE	CIO	Wed, Mar 18, 2015	12.64	12.81	12.60	12.65
232	NYSE	CIO	Tue, Mar 17, 2015	12.63	12.66	12.51	12.65
231	NYSE	CIO	Mon, Mar 16, 2015	12.52	12.73	12.52	12.64
230	NYSE	CIO	Fri, Mar 13, 2015	12.60	12.62	12.50	12.52
229	NYSE	CIO	Thu, Mar 12, 2015	12.46	12.63	12.41	12.58
228	NYSE	CIO	Wed, Mar 11, 2015	12.48	12.83	12.42	12.44
227	NYSE	CIO	Tue, Mar 10, 2015	12.35	12.66	12.21	12.42
226	NYSE	CIO	Mon, Mar 9, 2015	12.56	12.58	12.37	12.42
225	NYSE	CIO	Fri, Mar 6, 2015	12.46	12.53	12.15	12.48
224	NYSE	CIO	Thu, Mar 5, 2015	12.75	12.78	12.37	12.46
223	NYSE	CIO	Wed, Mar 4, 2015	12.58	12.80	12.58	12.74
222	NYSE	CIO	Tue, Mar 3, 2015	12.61	12.77	12.49	12.71
221	NYSE	CIO	Mon, Mar 2, 2015	12.59	12.73	12.53	12.58
220	NYSE	CIO	Fri, Feb 27, 2015	12.51	12.82	12.51	12.57
219	NYSE	CIO	Thu, Feb 26, 2015	12.35	12.54	12.28	12.47
218	NYSE	CIO	Wed, Feb 25, 2015	12.37	12.42	12.27	12.28
217	NYSE	CIO	Tue, Feb 24, 2015	12.47	12.47	12.31	12.31
216	NYSE	CIO	Mon, Feb 23, 2015	12.35	12.49	12.31	12.40
215	NYSE	CIO	Fri, Feb 20, 2015	12.30	12.45	12.30	12.36
214	NYSE	CIO	Thu, Feb 19, 2015	12.40	12.48	12.30	12.30
213	NYSE	CIO	Wed, Feb 18, 2015	12.41	12.43	12.30	12.40
212	NYSE	CIO	Tue, Feb 17, 2015	12.37	12.52	12.36	12.41
211	NYSE	CIO	Fri, Feb 13, 2015	12.52	12.56	12.36	12.37
210	NYSE	CIO	Thu, Feb 12, 2015	12.62	12.73	12.52	12.52
209	NYSE	CIO	Wed, Feb 11, 2015	12.62	12.72	12.57	12.57
208	NYSE	CIO	Tue, Feb 10, 2015	12.75	12.77	12.55	12.61
207	NYSE	CIO	Mon, Feb 9, 2015	12.72	12.78	12.59	12.70
206	NYSE	CIO	Fri, Feb 6, 2015	13.00	13.00	12.56	12.56
205	NYSE	CIO	Thu, Feb 5, 2015	12.91	13.02	12.91	12.97
204	NYSE	CIO	Wed, Feb 4, 2015	13.00	13.00	12.80	12.91
203	NYSE	CIO	Tue, Feb 3, 2015	12.94	12.94	12.78	12.90
202	NYSE	CIO	Mon, Feb 2, 2015	12.86	13.09	12.74	12.90
201	NYSE	CIO	Fri, Jan 30, 2015	12.80	12.83	12.70	12.80
200	NYSE	CIO	Thu, Jan 29, 2015	12.82	12.86	12.71	12.78
199	NYSE	CIO	Wed, Jan 28, 2015	12.91	12.91	12.74	12.76
198	NYSE	CIO	Tue, Jan 27, 2015	12.84	12.84	12.70	12.84
197	NYSE	CIO	Mon, Jan 26, 2015	12.76	12.85	12.73	12.76
196	NYSE	CIO	Fri, Jan 23, 2015	12.89	12.89	12.79	12.81
195	NYSE	CIO	Thu, Jan 22, 2015	12.85	12.95	12.85	12.87
194	NYSE	CIO	Wed, Jan 21, 2015	12.88	13.01	12.87	12.87
193	NYSE	CIO	Tue, Jan 20, 2015	13.00	13.02	12.87	12.87
192	NYSE	CIO	Fri, Jan 16, 2015	12.99	13.08	12.84	12.88
191	NYSE	CIO	Thu, Jan 15, 2015	12.95	12.97	12.86	12.93
190	NYSE	CIO	Wed, Jan 14, 2015	12.93	12.95	12.61	12.85
189	NYSE	CIO	Tue, Jan 13, 2015	12.95	12.98	12.72	12.96
188	NYSE	CIO	Mon, Jan 12, 2015	13.00	13.00	12.90	12.98
187	NYSE	CIO	Fri, Jan 9, 2015	12.93	13.01	12.86	12.90
186	NYSE	CIO	Thu, Jan 8, 2015	13.04	13.11	12.94	12.97
185	NYSE	CIO	Wed, Jan 7, 2015	12.98	12.98	12.87	12.95
184	NYSE	CIO	Tue, Jan 6, 2015	12.94	12.98	12.85	12.93
183	NYSE	CIO	Mon, Jan 5, 2015	12.90	13.01	12.85	12.96
182	NYSE	CIO	Fri, Jan 2, 2015	12.84	12.91	12.76	12.91
181	NYSE	CIO	Wed, Dec 31, 2014	12.90	12.90	12.72	12.80
180	NYSE	CIO	Tue, Dec 30, 2014	13.12	13.12	12.96	13.07
179	NYSE	CIO	Mon, Dec 29, 2014	13.03	13.16	13.02	13.11
178	NYSE	CIO	Fri, Dec 26, 2014	13.17	13.17	13.00	13.10
177	NYSE	CIO	Wed, Dec 24, 2014	13.11	13.29	13.07	13.16
176	NYSE	CIO	Tue, Dec 23, 2014	13.16	13.48	13.07	13.17
175	NYSE	CIO	Mon, Dec 22, 2014	13.22	13.24	13.07	13.12
174	NYSE	CIO	Fri, Dec 19, 2014	13.04	13.24	13.04	13.22
173	NYSE	CIO	Thu, Dec 18, 2014	12.75	13.17	12.74	13.02
172	NYSE	CIO	Wed, Dec 17, 2014	12.56	12.75	12.53	12.63
171	NYSE	CIO	Tue, Dec 16, 2014	12.58	12.59	12.50	12.50
170	NYSE	CIO	Mon, Dec 15, 2014	12.55	12.61	12.50	12.50
169	NYSE	CIO	Fri, Dec 12, 2014	12.61	12.65	12.40	12.50
168	NYSE	CIO	Thu, Dec 11, 2014	12.60	12.65	12.51	12.51
167	NYSE	CIO	Wed, Dec 10, 2014	12.66	12.66	12.51	12.59
166	NYSE	CIO	Tue, Dec 9, 2014	12.69	12.70	12.60	12.66
165	NYSE	CIO	Mon, Dec 8, 2014	12.60	12.80	12.57	12.71
164	NYSE	CIO	Fri, Dec 5, 2014	12.48	12.78	12.48	12.57
163	NYSE	CIO	Thu, Dec 4, 2014	12.60	12.85	12.48	12.60
162	NYSE	CIO	Wed, Dec 3, 2014	12.96	12.96	12.35	12.73
161	NYSE	CIO	Tue, Dec 2, 2014	13.18	13.28	13.10	13.17
160	NYSE	CIO	Mon, Dec 1, 2014	13.27	13.30	13.25	13.26
159	NYSE	CIO	Fri, Nov 28, 2014	13.26	13.30	13.25	13.27
158	NYSE	CIO	Wed, Nov 26, 2014	13.28	13.30	13.12	13.26
157	NYSE	CIO	Tue, Nov 25, 2014	13.07	13.24	13.00	13.21
156	NYSE	CIO	Mon, Nov 24, 2014	12.91	13.15	12.67	13.14
155	NYSE	CIO	Fri, Nov 21, 2014	13.06	13.33	12.81	12.87
154	NYSE	CIO	Thu, Nov 20, 2014	13.25	13.42	13.18	13.21
153	NYSE	CIO	Wed, Nov 19, 2014	13.29	13.30	13.19	13.24
152	NYSE	CIO	Tue, Nov 18, 2014	13.23	13.30	13.20	13.24
151	NYSE	CIO	Mon, Nov 17, 2014	13.08	13.25	13.08	13.25
150	NYSE	CIO	Fri, Nov 14, 2014	13.06	13.16	12.98	12.99
149	NYSE	CIO	Thu, Nov 13, 2014	13.31	13.35	13.30	13.30
148	NYSE	CIO	Wed, Nov 12, 2014	12.93	13.34	12.83	13.31
147	NYSE	CIO	Tue, Nov 11, 2014	13.05	13.23	12.98	12.98
146	NYSE	CIO	Mon, Nov 10, 2014	12.90	13.11	12.80	12.99
145	NYSE	CIO	Fri, Nov 7, 2014	13.28	13.28	12.60	12.80
144	NYSE	CIO	Thu, Nov 6, 2014	13.25	13.50	13.12	13.18
143	NYSE	CIO	Wed, Nov 5, 2014	13.20	13.38	13.12	13.34
142	NYSE	CIO	Tue, Nov 4, 2014	13.19	13.25	13.11	13.25
141	NYSE	CIO	Mon, Nov 3, 2014	13.16	13.25	13.15	13.15
140	NYSE	CIO	Fri, Oct 31, 2014	12.95	13.19	12.95	13.19
139	NYSE	CIO	Thu, Oct 30, 2014	12.96	12.96	12.79	12.91
138	NYSE	CIO	Wed, Oct 29, 2014	13.02	13.05	12.86	12.90
137	NYSE	CIO	Tue, Oct 28, 2014	13.01	13.16	12.81	12.89
136	NYSE	CIO	Mon, Oct 27, 2014	13.15	13.22	13.00	13.06
135	NYSE	CIO	Fri, Oct 24, 2014	12.89	13.28	12.71	13.26
134	NYSE	CIO	Thu, Oct 23, 2014	13.29	13.29	12.97	12.97
133	NYSE	CIO	Wed, Oct 22, 2014	13.23	13.25	13.06	13.23
132	NYSE	CIO	Tue, Oct 21, 2014	13.14	13.30	13.14	13.30
131	NYSE	CIO	Mon, Oct 20, 2014	13.18	13.49	13.00	13.25
130	NYSE	CIO	Fri, Oct 17, 2014	13.60	13.60	13.21	13.29
129	NYSE	CIO	Thu, Oct 16, 2014	13.08	13.29	13.08	13.24
128	NYSE	CIO	Wed, Oct 15, 2014	13.25	13.43	13.08	13.09
127	NYSE	CIO	Tue, Oct 14, 2014	13.29	13.60	13.13	13.49
126	NYSE	CIO	Mon, Oct 13, 2014	13.27	13.42	13.21	13.37
125	NYSE	CIO	Fri, Oct 10, 2014	13.33	13.38	13.25	13.36
124	NYSE	CIO	Thu, Oct 9, 2014	13.60	13.62	13.27	13.35
123	NYSE	CIO	Wed, Oct 8, 2014	13.17	13.41	13.11	13.41
122	NYSE	CIO	Tue, Oct 7, 2014	13.15	13.37	13.08	13.30
121	NYSE	CIO	Mon, Oct 6, 2014	13.17	13.28	13.08	13.08
120	NYSE	CIO	Fri, Oct 3, 2014	13.27	13.27	13.08	13.11
119	NYSE	CIO	Thu, Oct 2, 2014	13.26	13.43	13.12	13.22
118	NYSE	CIO	Wed, Oct 1, 2014	13.38	13.38	13.13	13.32
117	NYSE	CIO	Tue, Sep 30, 2014	13.56	13.77	13.25	13.58
116	NYSE	CIO	Mon, Sep 29, 2014	13.37	13.62	13.26	13.61
115	NYSE	CIO	Fri, Sep 26, 2014	13.23	13.37	13.10	13.37
114	NYSE	CIO	Thu, Sep 25, 2014	13.34	13.39	13.06	13.30
113	NYSE	CIO	Wed, Sep 24, 2014	13.20	13.62	13.01	13.35
112	NYSE	CIO	Tue, Sep 23, 2014	13.30	13.42	13.07	13.18
111	NYSE	CIO	Mon, Sep 22, 2014	13.22	13.47	13.11	13.29
110	NYSE	CIO	Fri, Sep 19, 2014	13.09	13.29	13.01	13.29
109	NYSE	CIO	Thu, Sep 18, 2014	13.10	13.26	12.89	12.97
108	NYSE	CIO	Wed, Sep 17, 2014	12.88	13.21	12.80	13.06
107	NYSE	CIO	Tue, Sep 16, 2014	12.84	12.85	12.77	12.81
106	NYSE	CIO	Mon, Sep 15, 2014	12.82	12.85	12.71	12.77
105	NYSE	CIO	Fri, Sep 12, 2014	12.71	12.85	12.54	12.75
104	NYSE	CIO	Thu, Sep 11, 2014	12.71	12.80	12.53	12.71
103	NYSE	CIO	Wed, Sep 10, 2014	12.98	12.98	12.64	12.66
102	NYSE	CIO	Tue, Sep 9, 2014	13.12	13.12	12.86	12.91
101	NYSE	CIO	Mon, Sep 8, 2014	12.90	12.93	12.66	12.89
100	NYSE	CIO	Fri, Sep 5, 2014	12.50	13.07	12.50	12.88
99	NYSE	CIO	Thu, Sep 4, 2014	12.66	12.85	12.50	12.51
98	NYSE	CIO	Wed, Sep 3, 2014	12.75	12.94	12.50	12.57
97	NYSE	CIO	Tue, Sep 2, 2014	12.95	13.09	12.70	12.82
96	NYSE	CIO	Fri, Aug 29, 2014	13.09	13.09	12.71	12.86
95	NYSE	CIO	Thu, Aug 28, 2014	13.09	13.09	12.96	13.02
94	NYSE	CIO	Wed, Aug 27, 2014	12.89	13.12	12.81	13.09
93	NYSE	CIO	Tue, Aug 26, 2014	12.87	12.93	12.76	12.79
92	NYSE	CIO	Mon, Aug 25, 2014	12.71	12.87	12.63	12.73
91	NYSE	CIO	Fri, Aug 22, 2014	12.80	12.87	12.66	12.69
90	NYSE	CIO	Thu, Aug 21, 2014	12.84	12.85	12.69	12.70
89	NYSE	CIO	Wed, Aug 20, 2014	12.65	12.91	12.51	12.78
88	NYSE	CIO	Tue, Aug 19, 2014	12.40	12.65	12.40	12.65
87	NYSE	CIO	Mon, Aug 18, 2014	12.52	12.60	12.47	12.52
86	NYSE	CIO	Fri, Aug 15, 2014	12.29	12.60	12.29	12.60
85	NYSE	CIO	Thu, Aug 14, 2014	12.41	12.55	12.21	12.55
84	NYSE	CIO	Wed, Aug 13, 2014	12.64	12.64	12.12	12.49
83	NYSE	CIO	Tue, Aug 12, 2014	12.55	12.65	12.50	12.50
82	NYSE	CIO	Mon, Aug 11, 2014	12.56	12.61	12.46	12.55
81	NYSE	CIO	Fri, Aug 8, 2014	12.63	12.65	12.42	12.54
80	NYSE	CIO	Thu, Aug 7, 2014	12.50	12.64	12.41	12.52
79	NYSE	CIO	Wed, Aug 6, 2014	12.67	12.67	12.50	12.50
78	NYSE	CIO	Tue, Aug 5, 2014	12.34	12.80	12.34	12.80
77	NYSE	CIO	Mon, Aug 4, 2014	12.51	12.60	12.15	12.34
76	NYSE	CIO	Fri, Aug 1, 2014	12.50	12.59	12.34	12.47
75	NYSE	CIO	Thu, Jul 31, 2014	12.56	12.86	12.50	12.51
74	NYSE	CIO	Wed, Jul 30, 2014	12.57	12.73	12.50	12.56
73	NYSE	CIO	Tue, Jul 29, 2014	12.69	12.77	12.52	12.52
72	NYSE	CIO	Mon, Jul 28, 2014	12.55	12.60	12.50	12.59
71	NYSE	CIO	Fri, Jul 25, 2014	12.96	12.96	12.50	12.55
70	NYSE	CIO	Thu, Jul 24, 2014	12.85	12.85	12.58	12.58
69	NYSE	CIO	Wed, Jul 23, 2014	12.83	12.97	12.57	12.94
68	NYSE	CIO	Tue, Jul 22, 2014	12.77	13.07	12.58	12.70
67	NYSE	CIO	Mon, Jul 21, 2014	12.90	12.98	12.68	12.75
66	NYSE	CIO	Fri, Jul 18, 2014	12.89	13.01	12.75	12.87
65	NYSE	CIO	Thu, Jul 17, 2014	12.80	13.00	12.80	12.87
64	NYSE	CIO	Wed, Jul 16, 2014	12.70	12.80	12.57	12.76
63	NYSE	CIO	Tue, Jul 15, 2014	12.91	12.92	12.60	12.74
62	NYSE	CIO	Mon, Jul 14, 2014	13.11	13.11	12.65	12.84
61	NYSE	CIO	Fri, Jul 11, 2014	12.89	13.12	12.77	12.97
60	NYSE	CIO	Thu, Jul 10, 2014	12.55	12.85	12.50	12.84
59	NYSE	CIO	Wed, Jul 9, 2014	12.79	12.79	12.52	12.58
58	NYSE	CIO	Tue, Jul 8, 2014	12.81	12.85	12.57	12.75
57	NYSE	CIO	Mon, Jul 7, 2014	12.77	12.78	12.48	12.72
56	NYSE	CIO	Thu, Jul 3, 2014	12.62	12.85	12.60	12.65
55	NYSE	CIO	Wed, Jul 2, 2014	12.70	12.70	12.42	12.56
54	NYSE	CIO	Tue, Jul 1, 2014	12.45	12.85	12.45	12.65
53	NYSE	CIO	Mon, Jun 30, 2014	12.89	13.00	12.51	12.68
52	NYSE	CIO	Fri, Jun 27, 2014	12.81	13.09	12.49	12.59
51	NYSE	CIO	Thu, Jun 26, 2014	12.76	12.90	12.54	12.77
50	NYSE	CIO	Wed, Jun 25, 2014	12.70	12.89	12.47	12.71
49	NYSE	CIO	Tue, Jun 24, 2014	12.43	12.80	12.40	12.67
48	NYSE	CIO	Mon, Jun 23, 2014	12.15	12.43	12.09	12.38
47	NYSE	CIO	Fri, Jun 20, 2014	12.50	12.66	11.91	11.91
46	NYSE	CIO	Thu, Jun 19, 2014	12.76	12.93	12.36	12.48
45	NYSE	CIO	Wed, Jun 18, 2014	12.75	12.81	12.60	12.75
44	NYSE	CIO	Tue, Jun 17, 2014	13.09	13.11	12.73	12.79
43	NYSE	CIO	Mon, Jun 16, 2014	12.77	12.95	12.76	12.95
42	NYSE	CIO	Fri, Jun 13, 2014	12.62	12.77	12.56	12.77
41	NYSE	CIO	Thu, Jun 12, 2014	12.59	12.62	12.50	12.60
40	NYSE	CIO	Wed, Jun 11, 2014	12.50	12.61	12.45	12.50
39	NYSE	CIO	Tue, Jun 10, 2014	12.50	12.63	12.47	12.50
38	NYSE	CIO	Mon, Jun 9, 2014	12.50	12.60	12.50	12.50
37	NYSE	CIO	Fri, Jun 6, 2014	12.54	12.60	12.43	12.50
36	NYSE	CIO	Thu, Jun 5, 2014	12.50	12.64	12.40	12.54
35	NYSE	CIO	Wed, Jun 4, 2014	12.50	12.50	12.40	12.49
34	NYSE	CIO	Tue, Jun 3, 2014	12.45	12.55	12.37	12.45
33	NYSE	CIO	Mon, Jun 2, 2014	12.46	12.50	12.37	12.44
32	NYSE	CIO	Fri, May 30, 2014	12.33	12.49	12.33	12.42
31	NYSE	CIO	Thu, May 29, 2014	12.30	12.40	12.22	12.36
30	NYSE	CIO	Wed, May 28, 2014	12.44	12.48	12.36	12.39
29	NYSE	CIO	Tue, May 27, 2014	12.50	12.50	12.36	12.38
28	NYSE	CIO	Fri, May 23, 2014	12.41	12.47	12.38	12.44
27	NYSE	CIO	Thu, May 22, 2014	12.44	12.44	12.37	12.37
26	NYSE	CIO	Wed, May 21, 2014	12.47	12.50	12.44	12.44
25	NYSE	CIO	Tue, May 20, 2014	12.55	12.55	12.44	12.45
24	NYSE	CIO	Mon, May 19, 2014	12.50	12.51	12.36	12.46
23	NYSE	CIO	Fri, May 16, 2014	12.54	12.54	12.49	12.49
22	NYSE	CIO	Thu, May 15, 2014	12.49	12.53	12.49	12.50
21	NYSE	CIO	Wed, May 14, 2014	12.46	12.53	12.45	12.53
20	NYSE	CIO	Tue, May 13, 2014	12.54	12.55	12.44	12.46
19	NYSE	CIO	Mon, May 12, 2014	12.49	12.52	12.43	12.48
18	NYSE	CIO	Fri, May 9, 2014	12.52	12.52	12.43	12.46
17	NYSE	CIO	Thu, May 8, 2014	12.60	12.60	12.40	12.52
16	NYSE	CIO	Wed, May 7, 2014	12.49	12.50	12.37	12.49
15	NYSE	CIO	Tue, May 6, 2014	12.53	12.53	12.44	12.49
14	NYSE	CIO	Mon, May 5, 2014	12.52	12.57	12.52	12.57
13	NYSE	CIO	Fri, May 2, 2014	12.49	12.51	12.35	12.49
12	NYSE	CIO	Thu, May 1, 2014	12.53	12.54	12.46	12.54
11	NYSE	CIO	Wed, Apr 30, 2014	12.45	12.53	12.44	12.53
10	NYSE	CIO	Tue, Apr 29, 2014	12.50	12.53	12.45	12.46
9	NYSE	CIO	Mon, Apr 28, 2014	12.46	12.53	12.45	12.53
8	NYSE	CIO	Fri, Apr 25, 2014	12.42	12.53	12.42	12.47
7	NYSE	CIO	Thu, Apr 24, 2014	12.57	12.57	12.41	12.41
6	NYSE	CIO	Wed, Apr 23, 2014	12.55	12.58	12.52	12.57
5	NYSE	CIO	Tue, Apr 22, 2014	12.55	12.57	12.50	12.55
4	NYSE	CIO	Mon, Apr 21, 2014	12.49	12.55	12.40	12.53
3	NYSE	CIO	Thu, Apr 17, 2014	12.35	12.47	12.35	12.40
2	NYSE	CIO	Wed, Apr 16, 2014	12.40	12.58	12.32	12.32
1	NYSE	CIO	Tue, Apr 15, 2014	12.50	12.59	12.25	12.40
#	Exchange	Symbol	Date	Open	High	Low	Close

City Office REIT Inc NYSE:CIO 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