Cleveland-Cliffs Inc NYSE:CLF Historical Prices

Below are the 8000 trading days of historical prices for CLF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CLF	Fri, Mar 1, 2024	20.97	21.19	20.77	21.08
7999	NYSE	CLF	Thu, Feb 29, 2024	20.37	20.92	20.31	20.80
7998	NYSE	CLF	Wed, Feb 28, 2024	20.10	20.48	19.93	20.30
7997	NYSE	CLF	Tue, Feb 27, 2024	20.43	20.75	20.39	20.71
7996	NYSE	CLF	Mon, Feb 26, 2024	20.05	20.35	19.93	20.25
7995	NYSE	CLF	Fri, Feb 23, 2024	20.06	20.25	19.92	20.22
7994	NYSE	CLF	Thu, Feb 22, 2024	19.64	20.11	19.54	20.03
7993	NYSE	CLF	Wed, Feb 21, 2024	19.57	19.66	19.41	19.54
7992	NYSE	CLF	Tue, Feb 20, 2024	19.54	19.78	19.26	19.58
7991	NYSE	CLF	Fri, Feb 16, 2024	20.09	20.15	19.80	19.87
7990	NYSE	CLF	Thu, Feb 15, 2024	19.14	20.05	19.12	19.98
7989	NYSE	CLF	Wed, Feb 14, 2024	19.25	19.61	19.19	19.53
7988	NYSE	CLF	Tue, Feb 13, 2024	19.10	19.35	18.85	19.17
7987	NYSE	CLF	Mon, Feb 12, 2024	19.76	19.92	19.51	19.57
7986	NYSE	CLF	Fri, Feb 9, 2024	19.35	20.02	19.31	19.87
7985	NYSE	CLF	Thu, Feb 8, 2024	19.38	19.52	19.18	19.32
7984	NYSE	CLF	Wed, Feb 7, 2024	19.87	19.95	19.54	19.78
7983	NYSE	CLF	Tue, Feb 6, 2024	19.89	19.93	19.67	19.75
7982	NYSE	CLF	Mon, Feb 5, 2024	20.06	20.15	19.54	19.90
7981	NYSE	CLF	Fri, Feb 2, 2024	20.25	20.59	19.90	20.34
7980	NYSE	CLF	Thu, Feb 1, 2024	20.18	20.66	19.78	20.36
7979	NYSE	CLF	Wed, Jan 31, 2024	20.08	20.76	20.02	20.05
7978	NYSE	CLF	Tue, Jan 30, 2024	18.37	20.23	18.26	20.13
7977	NYSE	CLF	Mon, Jan 29, 2024	18.62	18.97	18.25	18.89
7976	NYSE	CLF	Fri, Jan 26, 2024	18.56	18.81	18.37	18.42
7975	NYSE	CLF	Thu, Jan 25, 2024	18.38	18.50	18.19	18.41
7974	NYSE	CLF	Wed, Jan 24, 2024	18.41	18.68	18.21	18.27
7973	NYSE	CLF	Tue, Jan 23, 2024	18.38	18.78	18.03	18.05
7972	NYSE	CLF	Mon, Jan 22, 2024	17.62	18.20	17.57	18.08
7971	NYSE	CLF	Fri, Jan 19, 2024	17.74	17.77	17.46	17.73
7970	NYSE	CLF	Thu, Jan 18, 2024	18.08	18.14	17.61	17.82
7969	NYSE	CLF	Wed, Jan 17, 2024	17.80	18.16	17.78	17.95
7968	NYSE	CLF	Tue, Jan 16, 2024	18.30	18.42	17.98	18.08
7967	NYSE	CLF	Fri, Jan 12, 2024	18.49	18.72	18.36	18.52
7966	NYSE	CLF	Thu, Jan 11, 2024	18.48	18.55	18.03	18.26
7965	NYSE	CLF	Wed, Jan 10, 2024	18.57	18.82	18.33	18.59
7964	NYSE	CLF	Tue, Jan 9, 2024	19.05	19.14	18.61	18.68
7963	NYSE	CLF	Mon, Jan 8, 2024	19.04	19.35	18.91	19.28
7962	NYSE	CLF	Fri, Jan 5, 2024	19.00	19.58	18.89	19.17
7961	NYSE	CLF	Thu, Jan 4, 2024	19.57	19.61	19.03	19.10
7960	NYSE	CLF	Wed, Jan 3, 2024	19.33	19.93	18.97	19.64
7959	NYSE	CLF	Tue, Jan 2, 2024	20.27	20.35	19.65	19.77
7958	NYSE	CLF	Fri, Dec 29, 2023	20.73	20.78	20.36	20.42
7957	NYSE	CLF	Thu, Dec 28, 2023	20.82	20.94	20.72	20.82
7956	NYSE	CLF	Wed, Dec 27, 2023	20.79	21.18	20.75	20.92
7955	NYSE	CLF	Tue, Dec 26, 2023	20.85	21.03	20.74	20.86
7954	NYSE	CLF	Fri, Dec 22, 2023	21.01	21.10	20.62	20.74
7953	NYSE	CLF	Thu, Dec 21, 2023	20.98	21.05	20.71	20.89
7952	NYSE	CLF	Wed, Dec 20, 2023	21.05	21.21	20.71	20.81
7951	NYSE	CLF	Tue, Dec 19, 2023	20.58	21.41	20.57	21.15
7950	NYSE	CLF	Mon, Dec 18, 2023	20.26	21.17	19.90	20.50
7949	NYSE	CLF	Fri, Dec 15, 2023	19.02	19.54	18.57	18.70
7948	NYSE	CLF	Thu, Dec 14, 2023	18.25	19.07	18.25	18.87
7947	NYSE	CLF	Wed, Dec 13, 2023	17.30	18.17	17.16	18.08
7946	NYSE	CLF	Tue, Dec 12, 2023	17.30	17.36	17.08	17.26
7945	NYSE	CLF	Mon, Dec 11, 2023	17.13	17.43	17.09	17.33
7944	NYSE	CLF	Fri, Dec 8, 2023	17.30	17.85	17.26	17.38
7943	NYSE	CLF	Thu, Dec 7, 2023	17.51	17.57	17.29	17.33
7942	NYSE	CLF	Wed, Dec 6, 2023	17.75	18.03	17.40	17.47
7941	NYSE	CLF	Tue, Dec 5, 2023	18.18	18.26	17.65	17.73
7940	NYSE	CLF	Mon, Dec 4, 2023	18.10	18.51	18.05	18.33
7939	NYSE	CLF	Fri, Dec 1, 2023	17.28	18.37	17.16	18.26
7938	NYSE	CLF	Thu, Nov 30, 2023	16.92	17.28	16.88	17.16
7937	NYSE	CLF	Wed, Nov 29, 2023	16.85	16.99	16.62	16.90
7936	NYSE	CLF	Tue, Nov 28, 2023	16.81	16.98	16.60	16.73
7935	NYSE	CLF	Mon, Nov 27, 2023	16.75	17.19	16.69	16.83
7934	NYSE	CLF	Fri, Nov 24, 2023	16.84	16.94	16.64	16.78
7933	NYSE	CLF	Wed, Nov 22, 2023	16.91	16.95	16.68	16.85
7932	NYSE	CLF	Tue, Nov 21, 2023	17.05	17.14	16.89	16.89
7931	NYSE	CLF	Mon, Nov 20, 2023	17.06	17.45	17.02	17.06
7930	NYSE	CLF	Fri, Nov 17, 2023	17.19	17.22	16.97	16.99
7929	NYSE	CLF	Thu, Nov 16, 2023	16.96	17.20	16.86	17.04
7928	NYSE	CLF	Wed, Nov 15, 2023	16.83	17.34	16.82	17.02
7927	NYSE	CLF	Tue, Nov 14, 2023	17.00	17.16	16.78	16.83
7926	NYSE	CLF	Mon, Nov 13, 2023	16.41	16.64	16.41	16.51
7925	NYSE	CLF	Fri, Nov 10, 2023	16.45	16.65	16.37	16.55
7924	NYSE	CLF	Thu, Nov 9, 2023	16.93	16.96	16.41	16.44
7923	NYSE	CLF	Wed, Nov 8, 2023	16.99	16.99	16.35	16.71
7922	NYSE	CLF	Tue, Nov 7, 2023	17.11	17.17	16.89	17.07
7921	NYSE	CLF	Mon, Nov 6, 2023	17.21	17.49	17.05	17.36
7920	NYSE	CLF	Fri, Nov 3, 2023	17.41	17.49	17.09	17.12
7919	NYSE	CLF	Thu, Nov 2, 2023	16.90	17.35	16.85	17.19
7918	NYSE	CLF	Wed, Nov 1, 2023	16.79	16.91	16.43	16.76
7917	NYSE	CLF	Tue, Oct 31, 2023	16.48	16.95	16.29	16.78
7916	NYSE	CLF	Mon, Oct 30, 2023	16.26	16.37	15.96	16.18
7915	NYSE	CLF	Fri, Oct 27, 2023	16.34	16.35	15.81	16.04
7914	NYSE	CLF	Thu, Oct 26, 2023	15.97	16.48	15.94	16.18
7913	NYSE	CLF	Wed, Oct 25, 2023	15.64	15.86	15.43	15.83
7912	NYSE	CLF	Tue, Oct 24, 2023	15.08	15.75	14.58	15.65
7911	NYSE	CLF	Mon, Oct 23, 2023	14.44	14.64	14.14	14.37
7910	NYSE	CLF	Fri, Oct 20, 2023	14.23	14.65	14.20	14.59
7909	NYSE	CLF	Thu, Oct 19, 2023	14.30	14.93	14.26	14.54
7908	NYSE	CLF	Wed, Oct 18, 2023	15.40	15.42	14.16	14.39
7907	NYSE	CLF	Tue, Oct 17, 2023	15.15	15.74	15.12	15.59
7906	NYSE	CLF	Mon, Oct 16, 2023	15.34	15.46	15.19	15.36
7905	NYSE	CLF	Fri, Oct 13, 2023	15.35	15.43	15.01	15.16
7904	NYSE	CLF	Thu, Oct 12, 2023	15.51	15.59	15.01	15.39
7903	NYSE	CLF	Wed, Oct 11, 2023	15.82	15.88	15.53	15.74
7902	NYSE	CLF	Tue, Oct 10, 2023	15.80	15.93	15.63	15.65
7901	NYSE	CLF	Mon, Oct 9, 2023	15.33	15.78	15.23	15.68
7900	NYSE	CLF	Fri, Oct 6, 2023	15.20	15.76	14.99	15.50
7899	NYSE	CLF	Thu, Oct 5, 2023	15.10	15.29	15.01	15.18
7898	NYSE	CLF	Wed, Oct 4, 2023	15.15	15.29	14.79	15.19
7897	NYSE	CLF	Tue, Oct 3, 2023	15.48	15.68	14.87	15.14
7896	NYSE	CLF	Mon, Oct 2, 2023	15.62	15.83	15.52	15.71
7895	NYSE	CLF	Fri, Sep 29, 2023	15.55	15.75	15.37	15.63
7894	NYSE	CLF	Thu, Sep 28, 2023	15.15	15.53	14.91	15.41
7893	NYSE	CLF	Wed, Sep 27, 2023	15.01	15.26	14.77	15.18
7892	NYSE	CLF	Tue, Sep 26, 2023	14.78	15.07	14.63	14.70
7891	NYSE	CLF	Mon, Sep 25, 2023	14.68	14.95	14.52	14.87
7890	NYSE	CLF	Fri, Sep 22, 2023	14.16	14.54	14.15	14.46
7889	NYSE	CLF	Thu, Sep 21, 2023	14.16	14.29	13.99	14.00
7888	NYSE	CLF	Wed, Sep 20, 2023	14.43	14.66	14.30	14.43
7887	NYSE	CLF	Tue, Sep 19, 2023	13.96	14.38	13.96	14.34
7886	NYSE	CLF	Mon, Sep 18, 2023	14.22	14.28	13.84	13.89
7885	NYSE	CLF	Fri, Sep 15, 2023	14.50	14.52	14.24	14.29
7884	NYSE	CLF	Thu, Sep 14, 2023	14.45	14.76	14.40	14.62
7883	NYSE	CLF	Wed, Sep 13, 2023	14.26	14.29	13.92	14.11
7882	NYSE	CLF	Tue, Sep 12, 2023	14.01	14.42	13.98	14.25
7881	NYSE	CLF	Mon, Sep 11, 2023	14.45	14.47	14.03	14.09
7880	NYSE	CLF	Fri, Sep 8, 2023	14.44	14.46	14.23	14.24
7879	NYSE	CLF	Thu, Sep 7, 2023	14.68	14.79	14.34	14.42
7878	NYSE	CLF	Wed, Sep 6, 2023	15.07	15.31	14.86	14.95
7877	NYSE	CLF	Tue, Sep 5, 2023	15.40	15.49	15.11	15.16
7876	NYSE	CLF	Fri, Sep 1, 2023	15.47	15.62	15.38	15.51
7875	NYSE	CLF	Thu, Aug 31, 2023	15.17	15.42	15.12	15.29
7874	NYSE	CLF	Wed, Aug 30, 2023	15.30	15.35	15.01	15.03
7873	NYSE	CLF	Tue, Aug 29, 2023	14.81	15.31	14.70	15.30
7872	NYSE	CLF	Mon, Aug 28, 2023	14.72	15.05	14.66	14.69
7871	NYSE	CLF	Fri, Aug 25, 2023	14.82	14.95	14.54	14.66
7870	NYSE	CLF	Thu, Aug 24, 2023	15.04	15.08	14.73	14.77
7869	NYSE	CLF	Wed, Aug 23, 2023	15.00	15.36	14.84	15.17
7868	NYSE	CLF	Tue, Aug 22, 2023	15.12	15.18	14.64	15.03
7867	NYSE	CLF	Mon, Aug 21, 2023	14.98	15.12	14.76	14.98
7866	NYSE	CLF	Fri, Aug 18, 2023	14.60	15.07	14.51	14.96
7865	NYSE	CLF	Thu, Aug 17, 2023	15.27	15.37	14.72	14.74
7864	NYSE	CLF	Wed, Aug 16, 2023	15.46	15.53	15.06	15.11
7863	NYSE	CLF	Tue, Aug 15, 2023	15.62	15.82	15.20	15.56
7862	NYSE	CLF	Mon, Aug 14, 2023	14.90	16.26	14.49	15.98
7861	NYSE	CLF	Fri, Aug 11, 2023	14.56	14.80	14.51	14.69
7860	NYSE	CLF	Thu, Aug 10, 2023	15.69	15.69	14.68	14.70
7859	NYSE	CLF	Wed, Aug 9, 2023	15.89	16.07	15.55	15.57
7858	NYSE	CLF	Tue, Aug 8, 2023	15.82	15.96	15.45	15.92
7857	NYSE	CLF	Mon, Aug 7, 2023	16.10	16.46	16.03	16.27
7856	NYSE	CLF	Fri, Aug 4, 2023	16.61	16.74	16.13	16.15
7855	NYSE	CLF	Thu, Aug 3, 2023	16.60	16.91	16.44	16.66
7854	NYSE	CLF	Wed, Aug 2, 2023	17.42	17.52	16.64	16.71
7853	NYSE	CLF	Tue, Aug 1, 2023	17.43	17.71	17.32	17.67
7852	NYSE	CLF	Mon, Jul 31, 2023	17.58	17.66	17.36	17.65
7851	NYSE	CLF	Fri, Jul 28, 2023	17.16	17.26	16.89	17.11
7850	NYSE	CLF	Thu, Jul 27, 2023	17.30	17.44	17.03	17.12
7849	NYSE	CLF	Wed, Jul 26, 2023	17.40	17.55	16.90	17.30
7848	NYSE	CLF	Tue, Jul 25, 2023	17.00	18.00	16.69	17.58
7847	NYSE	CLF	Mon, Jul 24, 2023	16.11	16.67	16.05	16.51
7846	NYSE	CLF	Fri, Jul 21, 2023	16.50	16.53	15.93	15.99
7845	NYSE	CLF	Thu, Jul 20, 2023	16.85	16.87	16.37	16.50
7844	NYSE	CLF	Wed, Jul 19, 2023	16.99	17.05	16.62	16.74
7843	NYSE	CLF	Tue, Jul 18, 2023	16.76	17.15	16.71	16.90
7842	NYSE	CLF	Mon, Jul 17, 2023	16.56	16.91	16.49	16.82
7841	NYSE	CLF	Fri, Jul 14, 2023	17.08	17.13	16.49	16.76
7840	NYSE	CLF	Thu, Jul 13, 2023	17.32	17.35	17.04	17.14
7839	NYSE	CLF	Wed, Jul 12, 2023	17.20	17.37	17.03	17.07
7838	NYSE	CLF	Tue, Jul 11, 2023	16.62	16.94	16.44	16.86
7837	NYSE	CLF	Mon, Jul 10, 2023	16.06	16.53	16.02	16.44
7836	NYSE	CLF	Fri, Jul 7, 2023	15.71	16.51	15.69	16.29
7835	NYSE	CLF	Thu, Jul 6, 2023	16.00	16.05	15.25	15.64
7834	NYSE	CLF	Wed, Jul 5, 2023	16.51	16.52	16.17	16.27
7833	NYSE	CLF	Mon, Jul 3, 2023	16.85	17.05	16.69	16.72
7832	NYSE	CLF	Fri, Jun 30, 2023	16.96	17.03	16.65	16.76
7831	NYSE	CLF	Thu, Jun 29, 2023	16.38	16.95	16.34	16.89
7830	NYSE	CLF	Wed, Jun 28, 2023	16.34	16.41	16.17	16.39
7829	NYSE	CLF	Tue, Jun 27, 2023	16.22	16.66	16.02	16.54
7828	NYSE	CLF	Mon, Jun 26, 2023	15.90	16.28	15.87	16.15
7827	NYSE	CLF	Fri, Jun 23, 2023	15.69	16.00	15.65	15.83
7826	NYSE	CLF	Thu, Jun 22, 2023	15.97	16.02	15.69	15.99
7825	NYSE	CLF	Wed, Jun 21, 2023	16.16	16.40	16.05	16.09
7824	NYSE	CLF	Tue, Jun 20, 2023	16.19	16.47	16.14	16.44
7823	NYSE	CLF	Fri, Jun 16, 2023	16.68	16.77	16.37	16.47
7822	NYSE	CLF	Thu, Jun 15, 2023	16.56	17.03	16.52	16.78
7821	NYSE	CLF	Wed, Jun 14, 2023	17.06	17.23	16.43	16.72
7820	NYSE	CLF	Tue, Jun 13, 2023	16.36	16.77	16.32	16.72
7819	NYSE	CLF	Mon, Jun 12, 2023	15.84	16.16	15.72	16.05
7818	NYSE	CLF	Fri, Jun 9, 2023	16.25	16.29	15.81	16.00
7817	NYSE	CLF	Thu, Jun 8, 2023	16.22	16.35	15.79	16.26
7816	NYSE	CLF	Wed, Jun 7, 2023	15.86	16.22	15.76	16.08
7815	NYSE	CLF	Tue, Jun 6, 2023	15.13	15.78	15.03	15.74
7814	NYSE	CLF	Mon, Jun 5, 2023	15.10	15.35	14.85	15.05
7813	NYSE	CLF	Fri, Jun 2, 2023	14.90	15.17	14.55	15.05
7812	NYSE	CLF	Thu, Jun 1, 2023	14.00	14.21	13.80	14.07
7811	NYSE	CLF	Wed, May 31, 2023	14.02	14.09	13.61	13.88
7810	NYSE	CLF	Tue, May 30, 2023	14.36	14.39	13.97	14.19
7809	NYSE	CLF	Fri, May 26, 2023	14.50	14.60	14.14	14.36
7808	NYSE	CLF	Thu, May 25, 2023	14.03	14.37	13.82	14.29
7807	NYSE	CLF	Wed, May 24, 2023	14.55	14.57	14.07	14.19
7806	NYSE	CLF	Tue, May 23, 2023	14.71	14.98	14.49	14.77
7805	NYSE	CLF	Mon, May 22, 2023	15.00	15.02	14.73	14.87
7804	NYSE	CLF	Fri, May 19, 2023	15.50	15.50	14.84	14.93
7803	NYSE	CLF	Thu, May 18, 2023	15.08	15.39	14.89	15.37
7802	NYSE	CLF	Wed, May 17, 2023	14.88	15.45	14.73	15.23
7801	NYSE	CLF	Tue, May 16, 2023	14.68	14.85	14.43	14.64
7800	NYSE	CLF	Mon, May 15, 2023	14.83	14.99	14.74	14.95
7799	NYSE	CLF	Fri, May 12, 2023	14.72	14.78	14.48	14.69
7798	NYSE	CLF	Thu, May 11, 2023	14.36	14.79	14.27	14.61
7797	NYSE	CLF	Wed, May 10, 2023	15.33	15.36	14.59	14.86
7796	NYSE	CLF	Tue, May 9, 2023	15.00	15.30	14.89	15.04
7795	NYSE	CLF	Mon, May 8, 2023	15.28	15.36	14.91	15.10
7794	NYSE	CLF	Fri, May 5, 2023	14.69	15.11	14.69	14.93
7793	NYSE	CLF	Thu, May 4, 2023	14.91	14.97	14.24	14.26
7792	NYSE	CLF	Wed, May 3, 2023	15.29	15.64	14.95	15.01
7791	NYSE	CLF	Tue, May 2, 2023	15.10	15.41	14.53	15.28
7790	NYSE	CLF	Mon, May 1, 2023	15.47	15.48	15.06	15.21
7789	NYSE	CLF	Fri, Apr 28, 2023	15.17	15.39	15.00	15.38
7788	NYSE	CLF	Thu, Apr 27, 2023	15.00	15.26	14.83	15.17
7787	NYSE	CLF	Wed, Apr 26, 2023	15.52	15.52	14.80	14.84
7786	NYSE	CLF	Tue, Apr 25, 2023	15.67	15.99	15.18	15.27
7785	NYSE	CLF	Mon, Apr 24, 2023	15.80	16.32	15.78	16.21
7784	NYSE	CLF	Fri, Apr 21, 2023	16.37	16.40	15.80	15.88
7783	NYSE	CLF	Thu, Apr 20, 2023	16.65	17.12	16.42	16.57
7782	NYSE	CLF	Wed, Apr 19, 2023	16.93	17.22	16.86	16.90
7781	NYSE	CLF	Tue, Apr 18, 2023	17.17	17.49	17.07	17.19
7780	NYSE	CLF	Mon, Apr 17, 2023	17.29	17.49	17.19	17.26
7779	NYSE	CLF	Fri, Apr 14, 2023	17.95	18.14	17.28	17.36
7778	NYSE	CLF	Thu, Apr 13, 2023	18.28	18.31	17.82	18.07
7777	NYSE	CLF	Wed, Apr 12, 2023	18.52	18.73	18.01	18.03
7776	NYSE	CLF	Tue, Apr 11, 2023	18.39	18.51	18.13	18.35
7775	NYSE	CLF	Mon, Apr 10, 2023	17.20	17.94	17.20	17.93
7774	NYSE	CLF	Thu, Apr 6, 2023	16.80	17.43	16.54	17.26
7773	NYSE	CLF	Wed, Apr 5, 2023	17.25	17.43	16.82	16.92
7772	NYSE	CLF	Tue, Apr 4, 2023	18.37	18.40	17.09	17.49
7771	NYSE	CLF	Mon, Apr 3, 2023	18.45	18.70	18.14	18.42
7770	NYSE	CLF	Fri, Mar 31, 2023	18.25	18.49	18.14	18.33
7769	NYSE	CLF	Thu, Mar 30, 2023	18.31	18.36	18.05	18.09
7768	NYSE	CLF	Wed, Mar 29, 2023	18.21	18.31	17.87	17.95
7767	NYSE	CLF	Tue, Mar 28, 2023	17.67	18.12	17.59	17.88
7766	NYSE	CLF	Mon, Mar 27, 2023	17.74	17.78	17.31	17.51
7765	NYSE	CLF	Fri, Mar 24, 2023	17.20	17.57	17.02	17.43
7764	NYSE	CLF	Thu, Mar 23, 2023	17.91	18.27	17.38	17.65
7763	NYSE	CLF	Wed, Mar 22, 2023	18.38	18.52	17.71	17.75
7762	NYSE	CLF	Tue, Mar 21, 2023	18.27	18.58	18.10	18.38
7761	NYSE	CLF	Mon, Mar 20, 2023	17.99	18.19	17.83	17.88
7760	NYSE	CLF	Fri, Mar 17, 2023	17.82	17.87	17.30	17.36
7759	NYSE	CLF	Thu, Mar 16, 2023	17.44	17.84	17.05	17.61
7758	NYSE	CLF	Wed, Mar 15, 2023	18.59	18.70	17.12	17.66
7757	NYSE	CLF	Tue, Mar 14, 2023	19.65	19.80	18.99	19.38
7756	NYSE	CLF	Mon, Mar 13, 2023	18.81	19.56	18.61	19.12
7755	NYSE	CLF	Fri, Mar 10, 2023	20.69	20.69	19.17	19.37
7754	NYSE	CLF	Thu, Mar 9, 2023	21.09	21.45	20.49	20.58
7753	NYSE	CLF	Wed, Mar 8, 2023	20.91	21.32	20.74	21.25
7752	NYSE	CLF	Tue, Mar 7, 2023	21.68	21.81	20.88	20.90
7751	NYSE	CLF	Mon, Mar 6, 2023	22.43	22.60	21.79	21.83
7750	NYSE	CLF	Fri, Mar 3, 2023	22.45	22.83	22.27	22.79
7749	NYSE	CLF	Thu, Mar 2, 2023	21.29	22.28	21.05	22.22
7748	NYSE	CLF	Wed, Mar 1, 2023	21.90	21.94	21.33	21.42
7747	NYSE	CLF	Tue, Feb 28, 2023	20.81	21.51	20.55	21.33
7746	NYSE	CLF	Mon, Feb 27, 2023	20.12	20.84	20.10	20.62
7745	NYSE	CLF	Fri, Feb 24, 2023	19.59	19.93	19.27	19.72
7744	NYSE	CLF	Thu, Feb 23, 2023	19.99	20.28	19.66	20.13
7743	NYSE	CLF	Wed, Feb 22, 2023	19.78	20.12	19.57	19.94
7742	NYSE	CLF	Tue, Feb 21, 2023	19.70	20.20	19.56	19.84
7741	NYSE	CLF	Fri, Feb 17, 2023	20.47	20.47	19.64	19.82
7740	NYSE	CLF	Thu, Feb 16, 2023	20.30	21.06	20.24	20.59
7739	NYSE	CLF	Wed, Feb 15, 2023	20.10	20.63	19.89	20.48
7738	NYSE	CLF	Tue, Feb 14, 2023	19.28	20.60	19.00	20.41
7737	NYSE	CLF	Mon, Feb 13, 2023	19.85	20.31	19.56	20.11
7736	NYSE	CLF	Fri, Feb 10, 2023	19.61	20.00	19.43	19.94
7735	NYSE	CLF	Thu, Feb 9, 2023	20.47	20.65	19.83	19.88
7734	NYSE	CLF	Wed, Feb 8, 2023	20.03	20.56	19.88	20.21
7733	NYSE	CLF	Tue, Feb 7, 2023	20.89	20.93	19.80	20.17
7732	NYSE	CLF	Mon, Feb 6, 2023	21.26	21.39	20.62	20.84
7731	NYSE	CLF	Fri, Feb 3, 2023	21.71	22.54	21.54	21.60
7730	NYSE	CLF	Thu, Feb 2, 2023	22.00	22.11	21.28	21.63
7729	NYSE	CLF	Wed, Feb 1, 2023	21.23	21.98	20.95	21.89
7728	NYSE	CLF	Tue, Jan 31, 2023	21.00	21.41	20.74	21.35
7727	NYSE	CLF	Mon, Jan 30, 2023	21.33	21.63	21.08	21.22
7726	NYSE	CLF	Fri, Jan 27, 2023	21.13	21.75	21.09	21.62
7725	NYSE	CLF	Thu, Jan 26, 2023	21.13	21.33	20.51	21.28
7724	NYSE	CLF	Wed, Jan 25, 2023	19.92	20.86	19.74	20.78
7723	NYSE	CLF	Tue, Jan 24, 2023	20.60	20.60	19.87	20.19
7722	NYSE	CLF	Mon, Jan 23, 2023	20.97	21.03	20.37	20.61
7721	NYSE	CLF	Fri, Jan 20, 2023	20.39	20.99	20.24	20.97
7720	NYSE	CLF	Thu, Jan 19, 2023	20.36	20.66	20.07	20.38
7719	NYSE	CLF	Wed, Jan 18, 2023	21.42	21.51	20.73	20.74
7718	NYSE	CLF	Tue, Jan 17, 2023	21.04	21.56	20.59	20.92
7717	NYSE	CLF	Fri, Jan 13, 2023	20.88	20.96	20.34	20.92
7716	NYSE	CLF	Thu, Jan 12, 2023	20.18	20.90	19.88	20.90
7715	NYSE	CLF	Wed, Jan 11, 2023	18.93	19.31	18.81	19.23
7714	NYSE	CLF	Tue, Jan 10, 2023	18.25	18.86	18.11	18.81
7713	NYSE	CLF	Mon, Jan 9, 2023	18.76	18.94	18.18	18.18
7712	NYSE	CLF	Fri, Jan 6, 2023	18.00	18.80	17.86	18.65
7711	NYSE	CLF	Thu, Jan 5, 2023	17.20	17.83	16.69	17.60
7710	NYSE	CLF	Wed, Jan 4, 2023	16.60	17.47	16.52	17.20
7709	NYSE	CLF	Tue, Jan 3, 2023	16.33	17.29	16.31	16.79
7708	NYSE	CLF	Fri, Dec 30, 2022	16.31	16.50	15.93	16.11
7707	NYSE	CLF	Thu, Dec 29, 2022	16.42	16.65	16.13	16.49
7706	NYSE	CLF	Wed, Dec 28, 2022	17.30	17.31	16.14	16.25
7705	NYSE	CLF	Tue, Dec 27, 2022	17.06	17.56	16.90	17.32
7704	NYSE	CLF	Fri, Dec 23, 2022	17.08	17.37	16.66	16.90
7703	NYSE	CLF	Thu, Dec 22, 2022	16.07	16.94	16.00	16.92
7702	NYSE	CLF	Wed, Dec 21, 2022	14.70	15.26	14.61	15.13
7701	NYSE	CLF	Tue, Dec 20, 2022	14.42	14.86	14.28	14.39
7700	NYSE	CLF	Mon, Dec 19, 2022	15.11	15.25	14.22	14.32
7699	NYSE	CLF	Fri, Dec 16, 2022	14.92	15.48	14.74	15.13
7698	NYSE	CLF	Thu, Dec 15, 2022	15.25	15.37	14.60	15.02
7697	NYSE	CLF	Wed, Dec 14, 2022	15.72	15.91	15.43	15.66
7696	NYSE	CLF	Tue, Dec 13, 2022	16.35	16.56	15.75	15.92
7695	NYSE	CLF	Mon, Dec 12, 2022	15.41	15.68	15.08	15.66
7694	NYSE	CLF	Fri, Dec 9, 2022	16.13	16.40	15.49	15.50
7693	NYSE	CLF	Thu, Dec 8, 2022	16.24	16.65	16.05	16.16
7692	NYSE	CLF	Wed, Dec 7, 2022	15.91	16.47	15.81	15.83
7691	NYSE	CLF	Tue, Dec 6, 2022	16.00	16.17	15.67	16.12
7690	NYSE	CLF	Mon, Dec 5, 2022	16.50	16.61	15.74	15.78
7689	NYSE	CLF	Fri, Dec 2, 2022	15.61	16.50	15.60	16.42
7688	NYSE	CLF	Thu, Dec 1, 2022	15.49	16.16	15.49	15.86
7687	NYSE	CLF	Wed, Nov 30, 2022	15.40	15.58	14.77	15.48
7686	NYSE	CLF	Tue, Nov 29, 2022	15.50	15.75	15.11	15.14
7685	NYSE	CLF	Mon, Nov 28, 2022	15.43	15.96	14.87	15.08
7684	NYSE	CLF	Fri, Nov 25, 2022	15.77	16.09	15.61	15.70
7683	NYSE	CLF	Wed, Nov 23, 2022	15.45	15.93	15.25	15.90
7682	NYSE	CLF	Tue, Nov 22, 2022	15.19	15.96	15.02	15.59
7681	NYSE	CLF	Mon, Nov 21, 2022	14.10	15.18	13.93	15.07
7680	NYSE	CLF	Fri, Nov 18, 2022	14.92	14.93	14.14	14.33
7679	NYSE	CLF	Thu, Nov 17, 2022	14.82	15.09	14.53	14.75
7678	NYSE	CLF	Wed, Nov 16, 2022	15.06	15.45	14.87	15.29
7677	NYSE	CLF	Tue, Nov 15, 2022	15.78	15.93	15.35	15.42
7676	NYSE	CLF	Mon, Nov 14, 2022	14.86	15.80	14.80	15.58
7675	NYSE	CLF	Fri, Nov 11, 2022	14.30	15.40	14.30	15.11
7674	NYSE	CLF	Thu, Nov 10, 2022	13.65	14.01	13.53	13.96
7673	NYSE	CLF	Wed, Nov 9, 2022	13.69	13.81	13.02	13.05
7672	NYSE	CLF	Tue, Nov 8, 2022	13.70	14.29	13.53	13.90
7671	NYSE	CLF	Mon, Nov 7, 2022	13.18	13.72	12.99	13.61
7670	NYSE	CLF	Fri, Nov 4, 2022	12.55	13.18	12.50	13.02
7669	NYSE	CLF	Thu, Nov 3, 2022	12.08	12.23	11.83	11.87
7668	NYSE	CLF	Wed, Nov 2, 2022	12.95	13.03	12.21	12.24
7667	NYSE	CLF	Tue, Nov 1, 2022	13.31	13.58	12.97	13.35
7666	NYSE	CLF	Mon, Oct 31, 2022	13.37	13.51	12.99	12.99
7665	NYSE	CLF	Fri, Oct 28, 2022	13.79	13.91	13.26	13.45
7664	NYSE	CLF	Thu, Oct 27, 2022	14.67	14.70	13.84	13.91
7663	NYSE	CLF	Wed, Oct 26, 2022	14.44	15.39	14.26	14.76
7662	NYSE	CLF	Tue, Oct 25, 2022	13.91	14.53	13.27	14.30
7661	NYSE	CLF	Mon, Oct 24, 2022	15.98	16.05	15.42	15.53
7660	NYSE	CLF	Fri, Oct 21, 2022	15.26	16.46	15.17	16.34
7659	NYSE	CLF	Thu, Oct 20, 2022	14.73	15.75	14.56	15.16
7658	NYSE	CLF	Wed, Oct 19, 2022	15.13	15.38	14.72	14.82
7657	NYSE	CLF	Tue, Oct 18, 2022	15.04	15.30	14.85	15.16
7656	NYSE	CLF	Mon, Oct 17, 2022	14.87	15.16	14.71	14.89
7655	NYSE	CLF	Fri, Oct 14, 2022	15.41	15.45	14.41	14.45
7654	NYSE	CLF	Thu, Oct 13, 2022	14.73	15.60	14.49	15.33
7653	NYSE	CLF	Wed, Oct 12, 2022	15.25	15.34	14.81	15.20
7652	NYSE	CLF	Tue, Oct 11, 2022	15.35	15.71	15.10	15.35
7651	NYSE	CLF	Mon, Oct 10, 2022	15.08	15.71	15.08	15.59
7650	NYSE	CLF	Fri, Oct 7, 2022	14.79	15.04	14.65	14.83
7649	NYSE	CLF	Thu, Oct 6, 2022	15.00	15.57	14.94	14.97
7648	NYSE	CLF	Wed, Oct 5, 2022	15.01	15.52	14.86	15.41
7647	NYSE	CLF	Tue, Oct 4, 2022	14.97	15.49	14.94	15.47
7646	NYSE	CLF	Mon, Oct 3, 2022	13.87	14.76	13.86	14.62
7645	NYSE	CLF	Fri, Sep 30, 2022	13.63	14.02	13.43	13.47
7644	NYSE	CLF	Thu, Sep 29, 2022	13.86	13.97	13.39	13.77
7643	NYSE	CLF	Wed, Sep 28, 2022	13.47	14.05	13.13	13.98
7642	NYSE	CLF	Tue, Sep 27, 2022	13.36	13.71	13.28	13.60
7641	NYSE	CLF	Mon, Sep 26, 2022	13.08	13.65	13.02	13.08
7640	NYSE	CLF	Fri, Sep 23, 2022	13.56	13.66	12.90	13.27
7639	NYSE	CLF	Thu, Sep 22, 2022	14.49	14.62	13.97	14.10
7638	NYSE	CLF	Wed, Sep 21, 2022	14.73	14.90	14.26	14.28
7637	NYSE	CLF	Tue, Sep 20, 2022	14.60	14.77	14.41	14.56
7636	NYSE	CLF	Mon, Sep 19, 2022	14.68	15.30	14.68	15.02
7635	NYSE	CLF	Fri, Sep 16, 2022	14.96	15.15	14.83	15.00
7634	NYSE	CLF	Thu, Sep 15, 2022	15.46	16.03	15.15	15.23
7633	NYSE	CLF	Wed, Sep 14, 2022	16.33	16.39	15.18	15.35
7632	NYSE	CLF	Tue, Sep 13, 2022	17.46	17.80	16.68	16.78
7631	NYSE	CLF	Mon, Sep 12, 2022	18.87	19.05	18.01	18.03
7630	NYSE	CLF	Fri, Sep 9, 2022	17.86	18.85	17.86	18.73
7629	NYSE	CLF	Thu, Sep 8, 2022	17.05	17.90	16.98	17.63
7628	NYSE	CLF	Wed, Sep 7, 2022	16.94	17.40	16.54	17.29
7627	NYSE	CLF	Tue, Sep 6, 2022	17.06	17.47	16.88	17.30
7626	NYSE	CLF	Fri, Sep 2, 2022	17.06	17.39	16.70	16.81
7625	NYSE	CLF	Thu, Sep 1, 2022	16.69	16.82	16.16	16.61
7624	NYSE	CLF	Wed, Aug 31, 2022	17.57	17.77	17.20	17.27
7623	NYSE	CLF	Tue, Aug 30, 2022	18.63	18.74	17.44	17.60
7622	NYSE	CLF	Mon, Aug 29, 2022	18.42	19.14	18.16	18.55
7621	NYSE	CLF	Fri, Aug 26, 2022	19.47	19.90	18.62	18.73
7620	NYSE	CLF	Thu, Aug 25, 2022	18.53	19.43	18.40	19.39
7619	NYSE	CLF	Wed, Aug 24, 2022	17.60	18.42	17.46	18.24
7618	NYSE	CLF	Tue, Aug 23, 2022	17.40	18.38	17.40	17.88
7617	NYSE	CLF	Mon, Aug 22, 2022	17.35	17.46	16.99	17.27
7616	NYSE	CLF	Fri, Aug 19, 2022	18.02	18.13	17.68	17.79
7615	NYSE	CLF	Thu, Aug 18, 2022	18.66	18.79	18.29	18.45
7614	NYSE	CLF	Wed, Aug 17, 2022	19.19	19.19	18.35	18.47
7613	NYSE	CLF	Tue, Aug 16, 2022	19.53	19.82	19.28	19.66
7612	NYSE	CLF	Mon, Aug 15, 2022	19.25	19.30	18.85	19.23
7611	NYSE	CLF	Fri, Aug 12, 2022	19.45	19.75	19.25	19.67
7610	NYSE	CLF	Thu, Aug 11, 2022	20.09	20.37	19.33	19.45
7609	NYSE	CLF	Wed, Aug 10, 2022	19.55	19.90	19.25	19.75
7608	NYSE	CLF	Tue, Aug 9, 2022	18.67	19.07	18.53	19.03
7607	NYSE	CLF	Mon, Aug 8, 2022	18.57	19.11	18.35	18.57
7606	NYSE	CLF	Fri, Aug 5, 2022	17.73	18.79	17.66	18.31
7605	NYSE	CLF	Thu, Aug 4, 2022	17.18	18.33	17.05	17.94
7604	NYSE	CLF	Wed, Aug 3, 2022	17.09	17.25	16.90	17.12
7603	NYSE	CLF	Tue, Aug 2, 2022	17.28	17.38	16.64	17.05
7602	NYSE	CLF	Mon, Aug 1, 2022	17.42	17.62	17.11	17.51
7601	NYSE	CLF	Fri, Jul 29, 2022	17.19	17.75	16.93	17.71
7600	NYSE	CLF	Thu, Jul 28, 2022	16.84	17.23	16.52	16.95
7599	NYSE	CLF	Wed, Jul 27, 2022	16.38	16.84	15.81	16.65
7598	NYSE	CLF	Tue, Jul 26, 2022	16.45	16.78	16.19	16.34
7597	NYSE	CLF	Mon, Jul 25, 2022	15.74	16.64	15.74	16.56
7596	NYSE	CLF	Fri, Jul 22, 2022	17.10	17.20	15.49	15.62
7595	NYSE	CLF	Thu, Jul 21, 2022	16.80	17.20	16.45	17.14
7594	NYSE	CLF	Wed, Jul 20, 2022	16.50	16.80	16.28	16.60
7593	NYSE	CLF	Tue, Jul 19, 2022	15.61	16.48	15.55	16.45
7592	NYSE	CLF	Mon, Jul 18, 2022	15.43	15.88	15.41	15.53
7591	NYSE	CLF	Fri, Jul 15, 2022	14.62	15.00	14.38	14.99
7590	NYSE	CLF	Thu, Jul 14, 2022	15.00	15.09	14.32	14.52
7589	NYSE	CLF	Wed, Jul 13, 2022	14.90	15.59	14.77	15.56
7588	NYSE	CLF	Tue, Jul 12, 2022	14.99	15.60	14.90	15.09
7587	NYSE	CLF	Mon, Jul 11, 2022	15.19	15.83	15.09	15.10
7586	NYSE	CLF	Fri, Jul 8, 2022	15.92	15.98	15.10	15.47
7585	NYSE	CLF	Thu, Jul 7, 2022	15.81	16.17	15.68	15.72
7584	NYSE	CLF	Wed, Jul 6, 2022	15.00	15.43	14.75	15.19
7583	NYSE	CLF	Tue, Jul 5, 2022	15.19	15.36	14.68	15.18
7582	NYSE	CLF	Fri, Jul 1, 2022	15.13	15.84	14.95	15.76
7581	NYSE	CLF	Thu, Jun 30, 2022	15.18	15.57	14.75	15.37
7580	NYSE	CLF	Wed, Jun 29, 2022	16.07	16.12	15.16	15.65
7579	NYSE	CLF	Tue, Jun 28, 2022	16.52	16.79	15.80	15.90
7578	NYSE	CLF	Mon, Jun 27, 2022	16.95	17.10	16.25	16.36
7577	NYSE	CLF	Fri, Jun 24, 2022	15.90	16.62	15.71	16.48
7576	NYSE	CLF	Thu, Jun 23, 2022	16.29	16.33	15.31	15.68
7575	NYSE	CLF	Wed, Jun 22, 2022	16.00	16.62	15.86	16.27
7574	NYSE	CLF	Tue, Jun 21, 2022	17.48	17.68	16.74	16.76
7573	NYSE	CLF	Fri, Jun 17, 2022	17.09	17.39	16.61	17.09
7572	NYSE	CLF	Thu, Jun 16, 2022	17.35	17.42	16.66	16.91
7571	NYSE	CLF	Wed, Jun 15, 2022	17.83	18.45	17.47	18.05
7570	NYSE	CLF	Tue, Jun 14, 2022	18.01	18.33	17.42	17.64
7569	NYSE	CLF	Mon, Jun 13, 2022	18.66	18.78	17.82	18.14
7568	NYSE	CLF	Fri, Jun 10, 2022	20.04	20.29	19.52	19.64
7567	NYSE	CLF	Thu, Jun 9, 2022	22.10	22.13	20.63	20.64
7566	NYSE	CLF	Wed, Jun 8, 2022	23.45	23.76	22.31	22.50
7565	NYSE	CLF	Tue, Jun 7, 2022	23.06	23.91	22.82	23.91
7564	NYSE	CLF	Mon, Jun 6, 2022	23.21	23.36	22.61	23.32
7563	NYSE	CLF	Fri, Jun 3, 2022	23.08	23.29	22.57	22.98
7562	NYSE	CLF	Thu, Jun 2, 2022	23.89	24.35	23.25	23.52
7561	NYSE	CLF	Wed, Jun 1, 2022	23.29	23.92	22.54	23.45
7560	NYSE	CLF	Tue, May 31, 2022	24.30	24.66	23.05	23.18
7559	NYSE	CLF	Fri, May 27, 2022	23.73	24.61	23.53	24.57
7558	NYSE	CLF	Thu, May 26, 2022	22.70	23.64	22.70	23.46
7557	NYSE	CLF	Wed, May 25, 2022	22.20	22.80	21.86	22.68
7556	NYSE	CLF	Tue, May 24, 2022	22.43	22.82	21.90	22.62
7555	NYSE	CLF	Mon, May 23, 2022	22.21	23.12	22.10	23.01
7554	NYSE	CLF	Fri, May 20, 2022	22.15	22.33	20.96	21.79
7553	NYSE	CLF	Thu, May 19, 2022	21.00	22.06	20.87	21.59
7552	NYSE	CLF	Wed, May 18, 2022	22.29	22.55	21.00	21.17
7551	NYSE	CLF	Tue, May 17, 2022	22.31	22.79	21.95	22.57
7550	NYSE	CLF	Mon, May 16, 2022	22.14	22.66	21.51	21.61
7549	NYSE	CLF	Fri, May 13, 2022	21.70	22.43	21.59	21.73
7548	NYSE	CLF	Thu, May 12, 2022	20.82	21.74	20.30	21.24
7547	NYSE	CLF	Wed, May 11, 2022	22.50	22.78	21.35	21.40
7546	NYSE	CLF	Tue, May 10, 2022	22.32	22.72	21.27	22.02
7545	NYSE	CLF	Mon, May 9, 2022	23.24	23.55	22.11	22.21
7544	NYSE	CLF	Fri, May 6, 2022	24.86	25.07	23.79	24.12
7543	NYSE	CLF	Thu, May 5, 2022	26.81	27.12	24.57	25.03
7542	NYSE	CLF	Wed, May 4, 2022	26.13	27.07	25.51	27.01
7541	NYSE	CLF	Tue, May 3, 2022	25.60	26.72	25.60	26.17
7540	NYSE	CLF	Mon, May 2, 2022	25.38	25.94	24.86	25.92
7539	NYSE	CLF	Fri, Apr 29, 2022	27.75	27.99	25.40	25.49
7538	NYSE	CLF	Thu, Apr 28, 2022	27.71	27.77	26.58	27.44
7537	NYSE	CLF	Wed, Apr 27, 2022	27.23	27.99	26.79	27.44
7536	NYSE	CLF	Tue, Apr 26, 2022	27.91	28.12	26.35	26.56
7535	NYSE	CLF	Mon, Apr 25, 2022	27.75	28.59	26.22	27.74
7534	NYSE	CLF	Fri, Apr 22, 2022	31.33	32.72	28.48	28.95
7533	NYSE	CLF	Thu, Apr 21, 2022	30.56	31.66	29.19	29.58
7532	NYSE	CLF	Wed, Apr 20, 2022	31.27	31.74	30.26	30.56
7531	NYSE	CLF	Tue, Apr 19, 2022	30.59	31.45	30.10	31.43
7530	NYSE	CLF	Mon, Apr 18, 2022	31.18	31.27	30.04	30.76
7529	NYSE	CLF	Thu, Apr 14, 2022	31.93	32.53	30.74	30.84
7528	NYSE	CLF	Wed, Apr 13, 2022	31.17	32.04	30.81	32.02
7527	NYSE	CLF	Tue, Apr 12, 2022	30.95	31.75	30.60	30.80
7526	NYSE	CLF	Mon, Apr 11, 2022	30.55	30.96	29.66	30.45
7525	NYSE	CLF	Fri, Apr 8, 2022	31.66	31.99	30.69	30.77
7524	NYSE	CLF	Thu, Apr 7, 2022	30.94	31.73	30.26	31.39
7523	NYSE	CLF	Wed, Apr 6, 2022	32.20	32.41	27.50	31.09
7522	NYSE	CLF	Tue, Apr 5, 2022	32.65	34.04	32.36	32.54
7521	NYSE	CLF	Mon, Apr 4, 2022	32.39	32.61	31.79	32.45
7520	NYSE	CLF	Fri, Apr 1, 2022	32.46	33.25	31.31	32.36
7519	NYSE	CLF	Thu, Mar 31, 2022	32.18	33.20	32.04	32.21
7518	NYSE	CLF	Wed, Mar 30, 2022	32.75	33.04	31.77	32.13
7517	NYSE	CLF	Tue, Mar 29, 2022	31.49	32.04	30.24	31.97
7516	NYSE	CLF	Mon, Mar 28, 2022	32.60	33.20	32.01	33.07
7515	NYSE	CLF	Fri, Mar 25, 2022	32.24	33.34	31.72	33.00
7514	NYSE	CLF	Thu, Mar 24, 2022	29.55	32.90	29.44	32.67
7513	NYSE	CLF	Wed, Mar 23, 2022	28.61	29.70	28.30	29.16
7512	NYSE	CLF	Tue, Mar 22, 2022	28.90	29.19	28.33	28.39
7511	NYSE	CLF	Mon, Mar 21, 2022	27.94	29.12	27.79	28.69
7510	NYSE	CLF	Fri, Mar 18, 2022	27.27	27.62	26.53	27.47
7509	NYSE	CLF	Thu, Mar 17, 2022	26.26	27.72	26.18	27.45
7508	NYSE	CLF	Wed, Mar 16, 2022	25.86	26.84	25.45	26.18
7507	NYSE	CLF	Tue, Mar 15, 2022	24.83	25.42	23.98	25.34
7506	NYSE	CLF	Mon, Mar 14, 2022	25.66	25.95	24.86	25.11
7505	NYSE	CLF	Fri, Mar 11, 2022	25.73	26.75	25.47	25.86
7504	NYSE	CLF	Thu, Mar 10, 2022	24.92	26.53	24.68	26.44
7503	NYSE	CLF	Wed, Mar 9, 2022	23.85	24.90	23.37	24.71
7502	NYSE	CLF	Tue, Mar 8, 2022	25.07	25.50	23.51	23.68
7501	NYSE	CLF	Mon, Mar 7, 2022	26.00	27.79	25.23	26.06
7500	NYSE	CLF	Fri, Mar 4, 2022	25.28	26.44	24.88	25.95
7499	NYSE	CLF	Thu, Mar 3, 2022	23.90	25.59	23.64	25.41
7498	NYSE	CLF	Wed, Mar 2, 2022	23.55	23.98	23.29	23.62
7497	NYSE	CLF	Tue, Mar 1, 2022	22.59	23.50	22.21	23.30
7496	NYSE	CLF	Mon, Feb 28, 2022	21.33	22.38	21.29	22.36
7495	NYSE	CLF	Fri, Feb 25, 2022	19.51	21.54	19.48	21.51
7494	NYSE	CLF	Thu, Feb 24, 2022	17.79	19.44	17.71	19.40
7493	NYSE	CLF	Wed, Feb 23, 2022	19.31	19.48	18.60	18.74
7492	NYSE	CLF	Tue, Feb 22, 2022	19.00	19.74	18.97	19.19
7491	NYSE	CLF	Fri, Feb 18, 2022	19.25	19.62	19.01	19.09
7490	NYSE	CLF	Thu, Feb 17, 2022	19.58	19.83	18.94	19.18
7489	NYSE	CLF	Wed, Feb 16, 2022	19.49	20.16	19.46	19.86
7488	NYSE	CLF	Tue, Feb 15, 2022	18.71	20.00	18.54	19.77
7487	NYSE	CLF	Mon, Feb 14, 2022	19.05	19.25	18.36	18.47
7486	NYSE	CLF	Fri, Feb 11, 2022	19.53	20.87	18.71	18.92
7485	NYSE	CLF	Thu, Feb 10, 2022	20.30	21.53	20.23	20.95
7484	NYSE	CLF	Wed, Feb 9, 2022	20.01	20.81	19.86	20.70
7483	NYSE	CLF	Tue, Feb 8, 2022	19.25	19.88	19.14	19.87
7482	NYSE	CLF	Mon, Feb 7, 2022	19.10	19.38	18.71	19.00
7481	NYSE	CLF	Fri, Feb 4, 2022	18.63	19.02	18.39	18.87
7480	NYSE	CLF	Thu, Feb 3, 2022	18.56	19.35	18.43	18.75
7479	NYSE	CLF	Wed, Feb 2, 2022	18.30	18.98	17.89	18.87
7478	NYSE	CLF	Tue, Feb 1, 2022	17.53	18.43	17.42	18.43
7477	NYSE	CLF	Mon, Jan 31, 2022	16.60	17.22	16.54	17.14
7476	NYSE	CLF	Fri, Jan 28, 2022	16.24	16.67	15.91	16.67
7475	NYSE	CLF	Thu, Jan 27, 2022	16.63	16.99	15.99	16.21
7474	NYSE	CLF	Wed, Jan 26, 2022	17.40	17.53	16.11	16.26
7473	NYSE	CLF	Tue, Jan 25, 2022	16.50	17.06	16.23	16.85
7472	NYSE	CLF	Mon, Jan 24, 2022	16.33	17.18	15.81	17.11
7471	NYSE	CLF	Fri, Jan 21, 2022	18.51	18.53	16.97	16.98
7470	NYSE	CLF	Thu, Jan 20, 2022	19.50	20.09	18.76	18.81
7469	NYSE	CLF	Wed, Jan 19, 2022	20.95	21.03	19.50	19.55
7468	NYSE	CLF	Tue, Jan 18, 2022	21.73	21.76	20.40	20.59
7467	NYSE	CLF	Fri, Jan 14, 2022	21.86	22.33	21.63	22.05
7466	NYSE	CLF	Thu, Jan 13, 2022	22.92	23.20	22.12	22.21
7465	NYSE	CLF	Wed, Jan 12, 2022	22.73	23.41	22.47	23.07
7464	NYSE	CLF	Tue, Jan 11, 2022	22.00	22.31	21.58	22.20
7463	NYSE	CLF	Mon, Jan 10, 2022	23.39	23.66	22.37	22.65
7462	NYSE	CLF	Fri, Jan 7, 2022	23.53	23.91	23.01	23.34
7461	NYSE	CLF	Thu, Jan 6, 2022	24.07	24.21	23.20	23.30
7460	NYSE	CLF	Wed, Jan 5, 2022	23.00	24.67	22.99	23.79
7459	NYSE	CLF	Tue, Jan 4, 2022	22.00	22.79	21.75	22.62
7458	NYSE	CLF	Mon, Jan 3, 2022	22.10	22.54	21.68	21.73
7457	NYSE	CLF	Fri, Dec 31, 2021	21.29	21.89	21.15	21.77
7456	NYSE	CLF	Thu, Dec 30, 2021	20.76	21.49	20.76	21.24
7455	NYSE	CLF	Wed, Dec 29, 2021	20.93	21.14	20.69	20.78
7454	NYSE	CLF	Tue, Dec 28, 2021	20.54	21.06	20.36	20.89
7453	NYSE	CLF	Mon, Dec 27, 2021	20.30	20.76	20.14	20.68
7452	NYSE	CLF	Thu, Dec 23, 2021	20.09	20.42	19.96	20.29
7451	NYSE	CLF	Wed, Dec 22, 2021	19.83	20.27	19.70	20.18
7450	NYSE	CLF	Tue, Dec 21, 2021	19.50	20.07	19.25	19.86
7449	NYSE	CLF	Mon, Dec 20, 2021	20.05	20.27	19.03	19.23
7448	NYSE	CLF	Fri, Dec 17, 2021	20.31	20.75	19.97	20.59
7447	NYSE	CLF	Thu, Dec 16, 2021	20.10	20.98	20.03	20.54
7446	NYSE	CLF	Wed, Dec 15, 2021	20.16	20.20	18.79	19.82
7445	NYSE	CLF	Tue, Dec 14, 2021	20.00	20.95	19.99	20.47
7444	NYSE	CLF	Mon, Dec 13, 2021	20.34	20.65	19.77	20.13
7443	NYSE	CLF	Fri, Dec 10, 2021	21.20	21.27	20.02	20.26
7442	NYSE	CLF	Thu, Dec 9, 2021	21.11	21.47	20.88	21.02
7441	NYSE	CLF	Wed, Dec 8, 2021	21.20	21.67	20.86	21.36
7440	NYSE	CLF	Tue, Dec 7, 2021	20.77	21.67	20.77	21.17
7439	NYSE	CLF	Mon, Dec 6, 2021	20.47	20.75	20.09	20.37
7438	NYSE	CLF	Fri, Dec 3, 2021	20.07	20.38	19.74	20.12
7437	NYSE	CLF	Thu, Dec 2, 2021	20.11	20.67	19.84	20.13
7436	NYSE	CLF	Wed, Dec 1, 2021	20.95	21.24	19.67	19.67
7435	NYSE	CLF	Tue, Nov 30, 2021	20.55	20.94	19.72	20.35
7434	NYSE	CLF	Mon, Nov 29, 2021	22.24	22.25	20.77	20.85
7433	NYSE	CLF	Fri, Nov 26, 2021	21.61	21.90	21.32	21.84
7432	NYSE	CLF	Wed, Nov 24, 2021	22.67	22.91	22.34	22.77
7431	NYSE	CLF	Tue, Nov 23, 2021	22.82	23.28	22.36	22.71
7430	NYSE	CLF	Mon, Nov 22, 2021	22.28	23.01	22.03	22.60
7429	NYSE	CLF	Fri, Nov 19, 2021	21.28	22.22	21.27	21.95
7428	NYSE	CLF	Thu, Nov 18, 2021	21.52	21.68	20.92	21.48
7427	NYSE	CLF	Wed, Nov 17, 2021	21.72	22.22	21.06	21.42
7426	NYSE	CLF	Tue, Nov 16, 2021	21.75	21.79	21.18	21.46
7425	NYSE	CLF	Mon, Nov 15, 2021	22.12	22.24	21.46	21.72
7424	NYSE	CLF	Fri, Nov 12, 2021	22.27	22.79	22.12	22.30
7423	NYSE	CLF	Thu, Nov 11, 2021	22.39	22.83	22.28	22.47
7422	NYSE	CLF	Wed, Nov 10, 2021	22.30	22.94	21.73	21.87
7421	NYSE	CLF	Tue, Nov 9, 2021	23.33	23.48	22.31	22.69
7420	NYSE	CLF	Mon, Nov 8, 2021	23.50	24.22	23.28	23.59
7419	NYSE	CLF	Fri, Nov 5, 2021	22.44	22.61	22.09	22.36
7418	NYSE	CLF	Thu, Nov 4, 2021	22.61	23.08	22.10	22.18
7417	NYSE	CLF	Wed, Nov 3, 2021	22.62	23.13	22.27	22.65
7416	NYSE	CLF	Tue, Nov 2, 2021	22.85	23.05	22.50	22.68
7415	NYSE	CLF	Mon, Nov 1, 2021	24.36	24.38	23.20	23.23
7414	NYSE	CLF	Fri, Oct 29, 2021	24.80	25.52	24.07	24.11
7413	NYSE	CLF	Thu, Oct 28, 2021	25.33	25.33	24.25	24.45
7412	NYSE	CLF	Wed, Oct 27, 2021	25.05	25.99	24.72	24.80
7411	NYSE	CLF	Tue, Oct 26, 2021	25.54	26.51	24.67	25.63
7410	NYSE	CLF	Mon, Oct 25, 2021	24.41	25.49	23.87	25.42
7409	NYSE	CLF	Fri, Oct 22, 2021	22.10	24.10	21.95	23.85
7408	NYSE	CLF	Thu, Oct 21, 2021	21.24	21.68	21.03	21.16
7407	NYSE	CLF	Wed, Oct 20, 2021	20.87	21.84	20.69	21.69
7406	NYSE	CLF	Tue, Oct 19, 2021	21.42	21.55	20.82	21.02
7405	NYSE	CLF	Mon, Oct 18, 2021	21.00	21.49	20.42	21.38
7404	NYSE	CLF	Fri, Oct 15, 2021	21.80	21.97	21.44	21.46
7403	NYSE	CLF	Thu, Oct 14, 2021	21.90	22.23	21.50	21.56
7402	NYSE	CLF	Wed, Oct 13, 2021	21.77	21.94	21.26	21.49
7401	NYSE	CLF	Tue, Oct 12, 2021	21.63	22.15	21.44	21.73
7400	NYSE	CLF	Mon, Oct 11, 2021	21.16	22.00	21.10	21.46
7399	NYSE	CLF	Fri, Oct 8, 2021	20.81	21.10	20.59	20.63
7398	NYSE	CLF	Thu, Oct 7, 2021	20.45	21.14	20.14	20.73
7397	NYSE	CLF	Wed, Oct 6, 2021	20.43	20.80	19.63	20.07
7396	NYSE	CLF	Tue, Oct 5, 2021	19.91	20.84	19.60	20.76
7395	NYSE	CLF	Mon, Oct 4, 2021	19.88	20.29	19.55	19.83
7394	NYSE	CLF	Fri, Oct 1, 2021	19.90	20.20	19.14	19.66
7393	NYSE	CLF	Thu, Sep 30, 2021	20.02	20.37	19.40	19.81
7392	NYSE	CLF	Wed, Sep 29, 2021	20.70	20.90	19.70	19.92
7391	NYSE	CLF	Tue, Sep 28, 2021	20.90	21.13	20.21	20.50
7390	NYSE	CLF	Mon, Sep 27, 2021	20.59	21.27	20.54	21.18
7389	NYSE	CLF	Fri, Sep 24, 2021	20.43	21.15	20.26	20.50
7388	NYSE	CLF	Thu, Sep 23, 2021	20.21	21.36	20.10	20.84
7387	NYSE	CLF	Wed, Sep 22, 2021	20.20	20.63	19.97	19.98
7386	NYSE	CLF	Tue, Sep 21, 2021	20.19	20.26	18.86	19.82
7385	NYSE	CLF	Mon, Sep 20, 2021	20.00	20.49	19.41	19.75
7384	NYSE	CLF	Fri, Sep 17, 2021	22.76	22.93	21.79	21.86
7383	NYSE	CLF	Thu, Sep 16, 2021	22.68	23.22	22.38	23.07
7382	NYSE	CLF	Wed, Sep 15, 2021	22.49	23.28	22.40	23.02
7381	NYSE	CLF	Tue, Sep 14, 2021	22.55	22.66	21.95	22.07
7380	NYSE	CLF	Mon, Sep 13, 2021	23.54	23.63	22.11	22.58
7379	NYSE	CLF	Fri, Sep 10, 2021	23.60	24.24	23.34	23.34
7378	NYSE	CLF	Thu, Sep 9, 2021	23.08	23.68	22.68	23.34
7377	NYSE	CLF	Wed, Sep 8, 2021	23.76	23.94	23.02	23.18
7376	NYSE	CLF	Tue, Sep 7, 2021	23.91	24.33	23.63	23.94
7375	NYSE	CLF	Fri, Sep 3, 2021	24.34	24.52	23.86	23.91
7374	NYSE	CLF	Thu, Sep 2, 2021	24.19	24.85	24.04	24.26
7373	NYSE	CLF	Wed, Sep 1, 2021	23.35	24.44	22.76	24.03
7372	NYSE	CLF	Tue, Aug 31, 2021	24.01	24.08	23.23	23.47
7371	NYSE	CLF	Mon, Aug 30, 2021	24.59	24.72	23.95	24.01
7370	NYSE	CLF	Fri, Aug 27, 2021	24.13	24.69	24.06	24.37
7369	NYSE	CLF	Thu, Aug 26, 2021	24.54	24.71	23.69	23.90
7368	NYSE	CLF	Wed, Aug 25, 2021	24.80	25.27	24.34	24.61
7367	NYSE	CLF	Tue, Aug 24, 2021	24.23	25.14	24.21	24.77
7366	NYSE	CLF	Mon, Aug 23, 2021	23.32	23.97	23.11	23.71
7365	NYSE	CLF	Fri, Aug 20, 2021	23.17	23.57	22.68	22.99
7364	NYSE	CLF	Thu, Aug 19, 2021	24.09	24.11	22.47	23.17
7363	NYSE	CLF	Wed, Aug 18, 2021	24.00	25.90	23.92	25.04
7362	NYSE	CLF	Tue, Aug 17, 2021	25.01	25.38	23.98	24.43
7361	NYSE	CLF	Mon, Aug 16, 2021	25.23	25.74	24.40	25.40
7360	NYSE	CLF	Fri, Aug 13, 2021	25.81	26.51	25.21	25.84
7359	NYSE	CLF	Thu, Aug 12, 2021	25.52	25.92	24.73	25.72
7358	NYSE	CLF	Wed, Aug 11, 2021	26.18	26.45	25.12	25.75
7357	NYSE	CLF	Tue, Aug 10, 2021	24.80	26.37	24.75	26.02
7356	NYSE	CLF	Mon, Aug 9, 2021	23.80	24.84	23.50	24.77
7355	NYSE	CLF	Fri, Aug 6, 2021	23.76	24.12	23.39	24.02
7354	NYSE	CLF	Thu, Aug 5, 2021	23.60	23.96	23.27	23.32
7353	NYSE	CLF	Wed, Aug 4, 2021	24.09	24.50	23.61	23.70
7352	NYSE	CLF	Tue, Aug 3, 2021	23.87	24.42	23.36	24.39
7351	NYSE	CLF	Mon, Aug 2, 2021	25.10	25.20	23.86	23.94
7350	NYSE	CLF	Fri, Jul 30, 2021	24.43	25.53	24.27	25.00
7349	NYSE	CLF	Thu, Jul 29, 2021	24.00	25.83	23.91	24.86
7348	NYSE	CLF	Wed, Jul 28, 2021	22.38	23.78	22.32	23.56
7347	NYSE	CLF	Tue, Jul 27, 2021	21.69	22.31	21.25	22.26
7346	NYSE	CLF	Mon, Jul 26, 2021	21.82	22.18	21.32	22.02
7345	NYSE	CLF	Fri, Jul 23, 2021	21.30	21.68	20.74	21.58
7344	NYSE	CLF	Thu, Jul 22, 2021	20.21	21.36	19.52	21.07
7343	NYSE	CLF	Wed, Jul 21, 2021	20.21	21.29	20.21	21.18
7342	NYSE	CLF	Tue, Jul 20, 2021	19.25	20.18	18.79	20.05
7341	NYSE	CLF	Mon, Jul 19, 2021	19.20	19.59	18.51	19.26
7340	NYSE	CLF	Fri, Jul 16, 2021	21.62	21.69	19.88	19.93
7339	NYSE	CLF	Thu, Jul 15, 2021	21.84	22.33	21.27	21.62
7338	NYSE	CLF	Wed, Jul 14, 2021	22.95	23.24	21.73	21.85
7337	NYSE	CLF	Tue, Jul 13, 2021	22.87	23.27	22.61	22.78
7336	NYSE	CLF	Mon, Jul 12, 2021	22.37	23.45	21.87	23.08
7335	NYSE	CLF	Fri, Jul 9, 2021	21.26	22.60	21.26	22.56
7334	NYSE	CLF	Thu, Jul 8, 2021	20.50	21.28	20.01	20.94
7333	NYSE	CLF	Wed, Jul 7, 2021	21.00	21.56	20.56	21.39
7332	NYSE	CLF	Tue, Jul 6, 2021	22.23	22.36	20.87	21.04
7331	NYSE	CLF	Fri, Jul 2, 2021	22.23	22.58	21.85	22.37
7330	NYSE	CLF	Thu, Jul 1, 2021	21.89	22.25	21.22	22.06
7329	NYSE	CLF	Wed, Jun 30, 2021	20.77	21.56	20.75	21.56
7328	NYSE	CLF	Tue, Jun 29, 2021	20.81	21.42	20.73	20.93
7327	NYSE	CLF	Mon, Jun 28, 2021	21.50	21.57	20.52	20.62
7326	NYSE	CLF	Fri, Jun 25, 2021	21.98	22.08	21.20	21.20
7325	NYSE	CLF	Thu, Jun 24, 2021	21.31	22.20	20.94	21.81
7324	NYSE	CLF	Wed, Jun 23, 2021	21.34	21.94	20.97	21.14
7323	NYSE	CLF	Tue, Jun 22, 2021	20.82	21.12	20.47	20.87
7322	NYSE	CLF	Mon, Jun 21, 2021	20.43	21.14	20.35	20.87
7321	NYSE	CLF	Fri, Jun 18, 2021	21.25	21.72	19.91	20.27
7320	NYSE	CLF	Thu, Jun 17, 2021	22.33	22.61	20.68	21.19
7319	NYSE	CLF	Wed, Jun 16, 2021	22.60	23.25	21.86	22.66
7318	NYSE	CLF	Tue, Jun 15, 2021	22.61	23.34	21.36	22.86
7317	NYSE	CLF	Mon, Jun 14, 2021	24.01	24.07	21.96	22.14
7316	NYSE	CLF	Fri, Jun 11, 2021	23.57	24.57	23.30	24.44
7315	NYSE	CLF	Thu, Jun 10, 2021	23.53	24.77	22.65	22.96
7314	NYSE	CLF	Wed, Jun 9, 2021	20.55	23.99	20.39	23.22
7313	NYSE	CLF	Tue, Jun 8, 2021	19.44	20.35	18.96	20.27
7312	NYSE	CLF	Mon, Jun 7, 2021	19.72	19.92	19.23	19.37
7311	NYSE	CLF	Fri, Jun 4, 2021	20.23	20.37	19.84	19.87
7310	NYSE	CLF	Thu, Jun 3, 2021	19.71	20.28	19.23	20.00
7309	NYSE	CLF	Wed, Jun 2, 2021	20.44	20.49	19.79	20.12
7308	NYSE	CLF	Tue, Jun 1, 2021	20.57	20.69	20.13	20.49
7307	NYSE	CLF	Fri, May 28, 2021	20.00	20.30	19.58	20.12
7306	NYSE	CLF	Thu, May 27, 2021	19.45	20.46	19.32	20.20
7305	NYSE	CLF	Wed, May 26, 2021	18.20	19.01	18.15	18.92
7304	NYSE	CLF	Tue, May 25, 2021	18.68	19.03	18.08	18.20
7303	NYSE	CLF	Mon, May 24, 2021	18.05	18.61	17.65	18.56
7302	NYSE	CLF	Fri, May 21, 2021	18.60	19.07	17.91	18.06
7301	NYSE	CLF	Thu, May 20, 2021	19.06	19.17	18.26	18.42
7300	NYSE	CLF	Wed, May 19, 2021	19.46	19.69	18.62	19.03
7299	NYSE	CLF	Tue, May 18, 2021	20.76	21.05	20.17	20.24
7298	NYSE	CLF	Mon, May 17, 2021	19.90	20.97	19.56	20.89
7297	NYSE	CLF	Fri, May 14, 2021	19.51	20.11	18.96	19.51
7296	NYSE	CLF	Thu, May 13, 2021	19.98	20.95	19.15	19.80
7295	NYSE	CLF	Wed, May 12, 2021	21.38	21.92	19.70	19.97
7294	NYSE	CLF	Tue, May 11, 2021	19.94	21.69	19.82	21.38
7293	NYSE	CLF	Mon, May 10, 2021	21.97	22.90	20.60	20.71
7292	NYSE	CLF	Fri, May 7, 2021	20.55	21.35	20.22	21.12
7291	NYSE	CLF	Thu, May 6, 2021	20.30	20.52	19.28	20.46
7290	NYSE	CLF	Wed, May 5, 2021	20.50	21.05	19.71	20.20
7289	NYSE	CLF	Tue, May 4, 2021	18.32	20.41	18.21	20.36
7288	NYSE	CLF	Mon, May 3, 2021	18.00	18.37	17.52	18.21
7287	NYSE	CLF	Fri, Apr 30, 2021	17.09	18.40	17.00	17.86
7286	NYSE	CLF	Thu, Apr 29, 2021	18.55	18.62	17.32	17.39
7285	NYSE	CLF	Wed, Apr 28, 2021	18.42	18.68	17.92	18.35
7284	NYSE	CLF	Tue, Apr 27, 2021	18.84	19.39	18.47	18.69
7283	NYSE	CLF	Mon, Apr 26, 2021	18.05	18.95	17.66	18.93
7282	NYSE	CLF	Fri, Apr 23, 2021	17.30	18.04	17.02	17.98
7281	NYSE	CLF	Thu, Apr 22, 2021	17.62	17.74	16.67	17.09
7280	NYSE	CLF	Wed, Apr 21, 2021	16.33	17.14	15.84	17.05
7279	NYSE	CLF	Tue, Apr 20, 2021	17.39	17.42	16.23	16.60
7278	NYSE	CLF	Mon, Apr 19, 2021	17.83	18.43	17.05	17.39
7277	NYSE	CLF	Fri, Apr 16, 2021	18.24	18.24	17.60	17.99
7276	NYSE	CLF	Thu, Apr 15, 2021	18.75	18.80	17.74	17.98
7275	NYSE	CLF	Wed, Apr 14, 2021	17.68	19.07	17.56	18.51
7274	NYSE	CLF	Tue, Apr 13, 2021	17.68	18.05	17.22	17.44
7273	NYSE	CLF	Mon, Apr 12, 2021	17.82	17.84	17.33	17.54
7272	NYSE	CLF	Fri, Apr 9, 2021	17.80	18.38	17.68	17.83
7271	NYSE	CLF	Thu, Apr 8, 2021	18.09	18.31	17.28	18.09
7270	NYSE	CLF	Wed, Apr 7, 2021	18.43	18.86	17.92	18.11
7269	NYSE	CLF	Tue, Apr 6, 2021	19.39	19.65	18.30	18.47
7268	NYSE	CLF	Mon, Apr 5, 2021	19.90	20.87	19.35	19.39
7267	NYSE	CLF	Thu, Apr 1, 2021	20.15	20.16	18.98	19.42
7266	NYSE	CLF	Wed, Mar 31, 2021	18.44	20.34	18.27	20.11
7265	NYSE	CLF	Tue, Mar 30, 2021	16.29	17.30	16.01	17.24
7264	NYSE	CLF	Mon, Mar 29, 2021	16.44	17.36	16.13	16.23
7263	NYSE	CLF	Fri, Mar 26, 2021	15.64	16.59	15.41	16.57
7262	NYSE	CLF	Thu, Mar 25, 2021	14.27	15.36	14.01	15.17
7261	NYSE	CLF	Wed, Mar 24, 2021	15.27	15.63	14.61	14.61
7260	NYSE	CLF	Tue, Mar 23, 2021	15.51	15.88	14.60	14.71
7259	NYSE	CLF	Mon, Mar 22, 2021	16.76	16.76	15.84	15.86
7258	NYSE	CLF	Fri, Mar 19, 2021	16.85	17.01	16.08	16.63
7257	NYSE	CLF	Thu, Mar 18, 2021	16.70	17.78	16.59	16.69
7256	NYSE	CLF	Wed, Mar 17, 2021	15.78	16.82	15.55	16.76
7255	NYSE	CLF	Tue, Mar 16, 2021	17.00	17.00	15.91	15.92
7254	NYSE	CLF	Mon, Mar 15, 2021	17.51	17.56	16.81	17.09
7253	NYSE	CLF	Fri, Mar 12, 2021	16.85	17.61	16.50	17.54
7252	NYSE	CLF	Thu, Mar 11, 2021	16.30	16.91	16.09	16.90
7251	NYSE	CLF	Wed, Mar 10, 2021	15.70	16.19	15.48	15.97
7250	NYSE	CLF	Tue, Mar 9, 2021	14.64	15.75	14.50	15.61
7249	NYSE	CLF	Mon, Mar 8, 2021	14.24	14.93	14.13	14.63
7248	NYSE	CLF	Fri, Mar 5, 2021	13.99	14.23	12.77	14.12
7247	NYSE	CLF	Thu, Mar 4, 2021	14.05	14.51	13.05	13.66
7246	NYSE	CLF	Wed, Mar 3, 2021	14.80	15.00	14.28	14.33
7245	NYSE	CLF	Tue, Mar 2, 2021	14.25	14.97	13.82	14.68
7244	NYSE	CLF	Mon, Mar 1, 2021	14.00	14.32	13.87	13.99
7243	NYSE	CLF	Fri, Feb 26, 2021	14.50	14.89	13.30	13.34
7242	NYSE	CLF	Thu, Feb 25, 2021	16.35	16.88	14.40	14.41
7241	NYSE	CLF	Wed, Feb 24, 2021	16.44	17.14	16.11	16.90
7240	NYSE	CLF	Tue, Feb 23, 2021	17.08	17.19	15.75	16.83
7239	NYSE	CLF	Mon, Feb 22, 2021	16.91	17.96	16.68	17.39
7238	NYSE	CLF	Fri, Feb 19, 2021	16.87	17.32	16.72	17.02
7237	NYSE	CLF	Thu, Feb 18, 2021	17.25	17.58	16.59	16.60
7236	NYSE	CLF	Wed, Feb 17, 2021	16.81	17.66	16.58	17.43
7235	NYSE	CLF	Tue, Feb 16, 2021	16.94	16.97	16.40	16.86
7234	NYSE	CLF	Fri, Feb 12, 2021	16.56	16.82	16.28	16.60
7233	NYSE	CLF	Thu, Feb 11, 2021	16.76	16.98	16.30	16.72
7232	NYSE	CLF	Wed, Feb 10, 2021	16.05	16.75	15.72	16.62
7231	NYSE	CLF	Tue, Feb 9, 2021	15.88	16.17	15.59	15.92
7230	NYSE	CLF	Mon, Feb 8, 2021	17.00	17.37	16.84	17.33
7229	NYSE	CLF	Fri, Feb 5, 2021	16.29	16.71	15.97	16.69
7228	NYSE	CLF	Thu, Feb 4, 2021	15.25	16.04	15.12	15.99
7227	NYSE	CLF	Wed, Feb 3, 2021	15.22	15.58	15.09	15.17
7226	NYSE	CLF	Tue, Feb 2, 2021	15.78	15.81	15.02	15.18
7225	NYSE	CLF	Mon, Feb 1, 2021	15.65	15.89	15.11	15.68
7224	NYSE	CLF	Fri, Jan 29, 2021	16.50	16.68	15.13	15.34
7223	NYSE	CLF	Thu, Jan 28, 2021	16.24	16.27	15.77	16.03
7222	NYSE	CLF	Wed, Jan 27, 2021	15.06	16.54	14.66	15.71
7221	NYSE	CLF	Tue, Jan 26, 2021	16.50	16.83	15.68	15.85
7220	NYSE	CLF	Mon, Jan 25, 2021	17.09	17.34	16.24	16.58
7219	NYSE	CLF	Fri, Jan 22, 2021	15.85	16.48	15.41	16.40
7218	NYSE	CLF	Thu, Jan 21, 2021	17.09	17.29	16.28	16.32
7217	NYSE	CLF	Wed, Jan 20, 2021	17.78	17.98	17.01	17.06
7216	NYSE	CLF	Tue, Jan 19, 2021	17.29	18.18	17.17	17.75
7215	NYSE	CLF	Fri, Jan 15, 2021	17.69	17.73	16.44	16.48
7214	NYSE	CLF	Thu, Jan 14, 2021	17.95	18.42	17.69	18.15
7213	NYSE	CLF	Wed, Jan 13, 2021	18.52	18.74	17.72	17.78
7212	NYSE	CLF	Tue, Jan 12, 2021	18.35	18.77	17.99	18.56
7211	NYSE	CLF	Mon, Jan 11, 2021	17.27	18.69	17.06	18.11
7210	NYSE	CLF	Fri, Jan 8, 2021	17.74	18.06	17.23	18.04
7209	NYSE	CLF	Thu, Jan 7, 2021	17.93	18.60	17.36	17.67
7208	NYSE	CLF	Wed, Jan 6, 2021	16.00	17.73	15.77	17.42
7207	NYSE	CLF	Tue, Jan 5, 2021	14.46	15.87	14.40	15.70
7206	NYSE	CLF	Mon, Jan 4, 2021	14.89	15.02	14.17	14.42
7205	NYSE	CLF	Thu, Dec 31, 2020	14.44	14.72	14.16	14.56
7204	NYSE	CLF	Wed, Dec 30, 2020	13.82	14.70	13.76	14.53
7203	NYSE	CLF	Tue, Dec 29, 2020	13.64	13.95	13.36	13.75
7202	NYSE	CLF	Mon, Dec 28, 2020	14.29	14.38	13.62	13.66
7201	NYSE	CLF	Thu, Dec 24, 2020	14.35	14.36	13.94	14.15
7200	NYSE	CLF	Wed, Dec 23, 2020	13.90	14.65	13.88	14.20
7199	NYSE	CLF	Tue, Dec 22, 2020	14.00	14.00	13.63	13.83
7198	NYSE	CLF	Mon, Dec 21, 2020	13.21	13.98	13.06	13.85
7197	NYSE	CLF	Fri, Dec 18, 2020	13.88	13.93	13.37	13.48
7196	NYSE	CLF	Thu, Dec 17, 2020	13.84	14.14	13.72	13.92
7195	NYSE	CLF	Wed, Dec 16, 2020	13.49	13.75	13.30	13.62
7194	NYSE	CLF	Tue, Dec 15, 2020	13.50	13.63	12.82	13.54
7193	NYSE	CLF	Mon, Dec 14, 2020	13.78	13.98	13.09	13.11
7192	NYSE	CLF	Fri, Dec 11, 2020	13.80	14.07	13.29	13.59
7191	NYSE	CLF	Thu, Dec 10, 2020	12.61	14.16	12.56	14.14
7190	NYSE	CLF	Wed, Dec 9, 2020	13.21	13.64	12.37	12.66
7189	NYSE	CLF	Tue, Dec 8, 2020	12.50	13.08	12.47	13.04
7188	NYSE	CLF	Mon, Dec 7, 2020	12.48	13.07	12.36	12.59
7187	NYSE	CLF	Fri, Dec 4, 2020	12.14	12.68	11.92	12.55
7186	NYSE	CLF	Thu, Dec 3, 2020	12.57	12.60	11.69	11.99
7185	NYSE	CLF	Wed, Dec 2, 2020	11.75	12.55	11.55	12.46
7184	NYSE	CLF	Tue, Dec 1, 2020	11.48	11.97	11.31	11.86
7183	NYSE	CLF	Mon, Nov 30, 2020	11.24	11.31	10.89	11.01
7182	NYSE	CLF	Fri, Nov 27, 2020	11.41	11.60	11.25	11.29
7181	NYSE	CLF	Wed, Nov 25, 2020	10.80	11.28	10.52	11.18
7180	NYSE	CLF	Tue, Nov 24, 2020	10.18	11.10	10.12	10.85
7179	NYSE	CLF	Mon, Nov 23, 2020	9.40	9.96	9.37	9.93
7178	NYSE	CLF	Fri, Nov 20, 2020	9.16	9.50	9.15	9.23
7177	NYSE	CLF	Thu, Nov 19, 2020	8.94	9.11	8.78	8.89
7176	NYSE	CLF	Wed, Nov 18, 2020	9.17	9.34	8.94	8.94
7175	NYSE	CLF	Tue, Nov 17, 2020	8.85	9.17	8.76	9.09
7174	NYSE	CLF	Mon, Nov 16, 2020	8.64	9.00	8.61	9.00
7173	NYSE	CLF	Fri, Nov 13, 2020	8.32	8.52	8.32	8.50
7172	NYSE	CLF	Thu, Nov 12, 2020	8.22	8.43	8.10	8.22
7171	NYSE	CLF	Wed, Nov 11, 2020	8.35	8.44	8.24	8.35
7170	NYSE	CLF	Tue, Nov 10, 2020	8.69	8.69	8.26	8.32
7169	NYSE	CLF	Mon, Nov 9, 2020	8.95	9.07	8.44	8.54
7168	NYSE	CLF	Fri, Nov 6, 2020	8.35	8.55	8.22	8.36
7167	NYSE	CLF	Thu, Nov 5, 2020	7.78	8.41	7.78	8.25
7166	NYSE	CLF	Wed, Nov 4, 2020	8.09	8.12	7.59	7.71
7165	NYSE	CLF	Tue, Nov 3, 2020	8.40	8.43	8.07	8.28
7164	NYSE	CLF	Mon, Nov 2, 2020	8.39	8.39	8.19	8.30
7163	NYSE	CLF	Fri, Oct 30, 2020	8.26	8.39	8.12	8.28
7162	NYSE	CLF	Thu, Oct 29, 2020	7.88	8.39	7.82	8.30
7161	NYSE	CLF	Wed, Oct 28, 2020	7.94	8.24	7.94	7.98
7160	NYSE	CLF	Tue, Oct 27, 2020	8.40	8.49	8.21	8.36
7159	NYSE	CLF	Mon, Oct 26, 2020	8.59	8.80	8.41	8.52
7158	NYSE	CLF	Fri, Oct 23, 2020	8.50	9.04	8.15	8.67
7157	NYSE	CLF	Thu, Oct 22, 2020	8.07	8.36	7.92	8.27
7156	NYSE	CLF	Wed, Oct 21, 2020	7.86	8.18	7.80	7.99
7155	NYSE	CLF	Tue, Oct 20, 2020	8.01	8.19	7.76	7.78
7154	NYSE	CLF	Mon, Oct 19, 2020	7.64	8.18	7.55	7.85
7153	NYSE	CLF	Fri, Oct 16, 2020	7.52	7.67	7.37	7.61
7152	NYSE	CLF	Thu, Oct 15, 2020	7.25	7.57	7.21	7.49
7151	NYSE	CLF	Wed, Oct 14, 2020	7.32	7.54	7.27	7.42
7150	NYSE	CLF	Tue, Oct 13, 2020	7.36	7.45	7.19	7.28
7149	NYSE	CLF	Mon, Oct 12, 2020	7.54	7.62	7.46	7.49
7148	NYSE	CLF	Fri, Oct 9, 2020	7.82	7.91	7.45	7.55
7147	NYSE	CLF	Thu, Oct 8, 2020	7.80	7.92	7.69	7.72
7146	NYSE	CLF	Wed, Oct 7, 2020	7.43	7.82	7.36	7.70
7145	NYSE	CLF	Tue, Oct 6, 2020	7.48	7.68	7.18	7.22
7144	NYSE	CLF	Mon, Oct 5, 2020	7.13	7.53	7.13	7.44
7143	NYSE	CLF	Fri, Oct 2, 2020	6.48	7.11	6.48	7.03
7142	NYSE	CLF	Thu, Oct 1, 2020	6.48	6.73	6.39	6.70
7141	NYSE	CLF	Wed, Sep 30, 2020	6.56	6.72	6.34	6.42
7140	NYSE	CLF	Tue, Sep 29, 2020	6.56	6.79	6.31	6.57
7139	NYSE	CLF	Mon, Sep 28, 2020	6.34	6.75	6.16	6.56
7138	NYSE	CLF	Fri, Sep 25, 2020	5.66	5.97	5.48	5.88
7137	NYSE	CLF	Thu, Sep 24, 2020	5.84	5.95	5.58	5.71
7136	NYSE	CLF	Wed, Sep 23, 2020	6.05	6.20	5.87	5.87
7135	NYSE	CLF	Tue, Sep 22, 2020	6.17	6.20	5.96	6.08
7134	NYSE	CLF	Mon, Sep 21, 2020	6.69	6.73	6.02	6.19
7133	NYSE	CLF	Fri, Sep 18, 2020	6.70	7.32	6.70	6.95
7132	NYSE	CLF	Thu, Sep 17, 2020	6.28	6.73	6.18	6.68
7131	NYSE	CLF	Wed, Sep 16, 2020	6.48	6.50	6.35	6.38
7130	NYSE	CLF	Tue, Sep 15, 2020	6.37	6.58	6.34	6.42
7129	NYSE	CLF	Mon, Sep 14, 2020	6.19	6.35	6.11	6.33
7128	NYSE	CLF	Fri, Sep 11, 2020	6.18	6.30	6.04	6.08
7127	NYSE	CLF	Thu, Sep 10, 2020	6.29	6.33	6.10	6.11
7126	NYSE	CLF	Wed, Sep 9, 2020	6.31	6.35	6.17	6.24
7125	NYSE	CLF	Tue, Sep 8, 2020	6.42	6.43	6.21	6.21
7124	NYSE	CLF	Fri, Sep 4, 2020	6.69	6.70	6.35	6.59
7123	NYSE	CLF	Thu, Sep 3, 2020	6.74	6.87	6.41	6.51
7122	NYSE	CLF	Wed, Sep 2, 2020	6.78	6.82	6.64	6.81
7121	NYSE	CLF	Tue, Sep 1, 2020	6.55	6.78	6.37	6.76
7120	NYSE	CLF	Mon, Aug 31, 2020	6.54	6.71	6.45	6.58
7119	NYSE	CLF	Fri, Aug 28, 2020	6.38	6.55	6.33	6.48
7118	NYSE	CLF	Thu, Aug 27, 2020	6.47	6.55	6.20	6.32
7117	NYSE	CLF	Wed, Aug 26, 2020	6.41	6.61	6.37	6.44
7116	NYSE	CLF	Tue, Aug 25, 2020	6.33	6.45	6.13	6.41
7115	NYSE	CLF	Mon, Aug 24, 2020	6.24	6.40	6.21	6.32
7114	NYSE	CLF	Fri, Aug 21, 2020	6.30	6.37	6.07	6.13
7113	NYSE	CLF	Thu, Aug 20, 2020	6.27	6.48	6.21	6.40
7112	NYSE	CLF	Wed, Aug 19, 2020	6.41	6.66	6.38	6.41
7111	NYSE	CLF	Tue, Aug 18, 2020	6.50	6.56	6.36	6.41
7110	NYSE	CLF	Mon, Aug 17, 2020	6.21	6.46	6.19	6.45
7109	NYSE	CLF	Fri, Aug 14, 2020	5.92	6.16	5.87	6.13
7108	NYSE	CLF	Thu, Aug 13, 2020	5.89	6.01	5.84	5.99
7107	NYSE	CLF	Wed, Aug 12, 2020	6.12	6.15	5.89	5.99
7106	NYSE	CLF	Tue, Aug 11, 2020	6.12	6.29	5.98	6.00
7105	NYSE	CLF	Mon, Aug 10, 2020	5.55	6.07	5.53	6.03
7104	NYSE	CLF	Fri, Aug 7, 2020	5.49	5.50	5.33	5.48
7103	NYSE	CLF	Thu, Aug 6, 2020	5.63	5.73	5.54	5.56
7102	NYSE	CLF	Wed, Aug 5, 2020	5.59	5.73	5.54	5.67
7101	NYSE	CLF	Tue, Aug 4, 2020	5.37	5.49	5.25	5.47
7100	NYSE	CLF	Mon, Aug 3, 2020	5.25	5.45	5.20	5.41
7099	NYSE	CLF	Fri, Jul 31, 2020	5.48	5.53	5.16	5.18
7098	NYSE	CLF	Thu, Jul 30, 2020	5.75	5.90	5.33	5.67
7097	NYSE	CLF	Wed, Jul 29, 2020	5.70	5.84	5.67	5.81
7096	NYSE	CLF	Tue, Jul 28, 2020	5.82	5.88	5.63	5.65
7095	NYSE	CLF	Mon, Jul 27, 2020	5.67	5.91	5.66	5.89
7094	NYSE	CLF	Fri, Jul 24, 2020	5.70	5.72	5.56	5.65
7093	NYSE	CLF	Thu, Jul 23, 2020	5.76	5.88	5.67	5.75
7092	NYSE	CLF	Wed, Jul 22, 2020	5.79	5.83	5.72	5.79
7091	NYSE	CLF	Tue, Jul 21, 2020	5.70	5.95	5.70	5.89
7090	NYSE	CLF	Mon, Jul 20, 2020	5.67	5.71	5.56	5.65
7089	NYSE	CLF	Fri, Jul 17, 2020	5.83	5.91	5.70	5.70
7088	NYSE	CLF	Thu, Jul 16, 2020	5.95	6.00	5.79	5.82
7087	NYSE	CLF	Wed, Jul 15, 2020	6.14	6.18	5.85	6.02
7086	NYSE	CLF	Tue, Jul 14, 2020	5.61	6.07	5.56	6.01
7085	NYSE	CLF	Mon, Jul 13, 2020	5.89	6.12	5.65	5.66
7084	NYSE	CLF	Fri, Jul 10, 2020	5.01	5.77	4.95	5.74
7083	NYSE	CLF	Thu, Jul 9, 2020	5.15	5.21	4.92	4.99
7082	NYSE	CLF	Wed, Jul 8, 2020	5.34	5.38	5.08	5.15
7081	NYSE	CLF	Tue, Jul 7, 2020	5.48	5.52	5.28	5.31
7080	NYSE	CLF	Mon, Jul 6, 2020	5.61	5.61	5.38	5.58
7079	NYSE	CLF	Thu, Jul 2, 2020	5.54	5.59	5.33	5.40
7078	NYSE	CLF	Wed, Jul 1, 2020	5.54	5.58	5.21	5.37
7077	NYSE	CLF	Tue, Jun 30, 2020	5.35	5.55	5.27	5.52
7076	NYSE	CLF	Mon, Jun 29, 2020	5.35	5.55	5.33	5.40
7075	NYSE	CLF	Fri, Jun 26, 2020	5.41	5.47	5.25	5.29
7074	NYSE	CLF	Thu, Jun 25, 2020	5.33	5.50	5.28	5.50
7073	NYSE	CLF	Wed, Jun 24, 2020	5.58	5.66	5.34	5.41
7072	NYSE	CLF	Tue, Jun 23, 2020	5.86	5.87	5.68	5.70
7071	NYSE	CLF	Mon, Jun 22, 2020	5.60	5.74	5.49	5.71
7070	NYSE	CLF	Fri, Jun 19, 2020	6.06	6.07	5.59	5.60
7069	NYSE	CLF	Thu, Jun 18, 2020	6.15	6.17	5.80	5.92
7068	NYSE	CLF	Wed, Jun 17, 2020	6.55	6.72	6.44	6.44
7067	NYSE	CLF	Tue, Jun 16, 2020	6.73	6.86	6.42	6.57
7066	NYSE	CLF	Mon, Jun 15, 2020	5.92	6.27	5.91	6.13
7065	NYSE	CLF	Fri, Jun 12, 2020	6.06	6.37	5.80	6.32
7064	NYSE	CLF	Thu, Jun 11, 2020	6.05	6.25	5.55	5.60
7063	NYSE	CLF	Wed, Jun 10, 2020	6.87	6.95	6.56	6.59
7062	NYSE	CLF	Tue, Jun 9, 2020	6.80	6.96	6.55	6.83
7061	NYSE	CLF	Mon, Jun 8, 2020	6.85	7.09	6.68	7.06
7060	NYSE	CLF	Fri, Jun 5, 2020	6.30	6.63	6.23	6.48
7059	NYSE	CLF	Thu, Jun 4, 2020	5.81	6.00	5.73	5.93
7058	NYSE	CLF	Wed, Jun 3, 2020	5.73	5.92	5.70	5.80
7057	NYSE	CLF	Tue, Jun 2, 2020	5.44	5.67	5.42	5.60
7056	NYSE	CLF	Mon, Jun 1, 2020	5.22	5.44	5.20	5.32
7055	NYSE	CLF	Fri, May 29, 2020	5.09	5.33	5.01	5.22
7054	NYSE	CLF	Thu, May 28, 2020	5.50	5.58	5.09	5.16
7053	NYSE	CLF	Wed, May 27, 2020	5.17	5.48	5.10	5.44
7052	NYSE	CLF	Tue, May 26, 2020	4.86	5.04	4.82	4.97
7051	NYSE	CLF	Fri, May 22, 2020	4.71	4.74	4.43	4.68
7050	NYSE	CLF	Thu, May 21, 2020	4.70	4.85	4.62	4.71
7049	NYSE	CLF	Wed, May 20, 2020	4.70	4.77	4.57	4.68
7048	NYSE	CLF	Tue, May 19, 2020	4.37	4.72	4.34	4.61
7047	NYSE	CLF	Mon, May 18, 2020	4.34	4.56	4.29	4.40
7046	NYSE	CLF	Fri, May 15, 2020	4.06	4.18	3.92	4.10
7045	NYSE	CLF	Thu, May 14, 2020	3.87	4.13	3.80	4.09
7044	NYSE	CLF	Wed, May 13, 2020	4.42	4.44	3.97	4.05
7043	NYSE	CLF	Tue, May 12, 2020	4.73	4.85	4.34	4.39
7042	NYSE	CLF	Mon, May 11, 2020	4.77	4.78	4.42	4.69
7041	NYSE	CLF	Fri, May 8, 2020	4.54	4.82	4.53	4.82
7040	NYSE	CLF	Thu, May 7, 2020	4.41	4.52	4.37	4.45
7039	NYSE	CLF	Wed, May 6, 2020	4.42	4.50	4.27	4.28
7038	NYSE	CLF	Tue, May 5, 2020	4.45	4.61	4.35	4.38
7037	NYSE	CLF	Mon, May 4, 2020	4.05	4.36	3.97	4.31
7036	NYSE	CLF	Fri, May 1, 2020	4.20	4.32	3.96	4.18
7035	NYSE	CLF	Thu, Apr 30, 2020	4.57	4.68	4.33	4.38
7034	NYSE	CLF	Wed, Apr 29, 2020	4.38	4.90	4.38	4.70
7033	NYSE	CLF	Tue, Apr 28, 2020	4.27	4.35	3.99	4.21
7032	NYSE	CLF	Mon, Apr 27, 2020	3.86	4.20	3.83	4.07
7031	NYSE	CLF	Fri, Apr 24, 2020	3.99	4.11	3.75	3.81
7030	NYSE	CLF	Thu, Apr 23, 2020	3.68	4.13	3.68	3.92
7029	NYSE	CLF	Wed, Apr 22, 2020	3.81	3.85	3.63	3.65
7028	NYSE	CLF	Tue, Apr 21, 2020	3.33	3.66	3.30	3.65
7027	NYSE	CLF	Mon, Apr 20, 2020	3.55	3.67	3.43	3.46
7026	NYSE	CLF	Fri, Apr 17, 2020	3.70	3.80	3.63	3.71
7025	NYSE	CLF	Thu, Apr 16, 2020	3.86	3.86	3.41	3.53
7024	NYSE	CLF	Wed, Apr 15, 2020	4.10	4.10	3.55	3.80
7023	NYSE	CLF	Tue, Apr 14, 2020	4.40	4.55	4.23	4.27
7022	NYSE	CLF	Mon, Apr 13, 2020	4.65	4.67	4.31	4.44
7021	NYSE	CLF	Thu, Apr 9, 2020	4.55	4.84	4.51	4.62
7020	NYSE	CLF	Wed, Apr 8, 2020	4.20	4.47	4.16	4.34
7019	NYSE	CLF	Tue, Apr 7, 2020	4.24	4.33	4.03	4.10
7018	NYSE	CLF	Mon, Apr 6, 2020	3.97	4.15	3.88	4.05
7017	NYSE	CLF	Fri, Apr 3, 2020	3.66	3.89	3.62	3.76
7016	NYSE	CLF	Thu, Apr 2, 2020	3.77	3.99	3.56	3.74
7015	NYSE	CLF	Wed, Apr 1, 2020	3.78	4.24	3.59	3.74
7014	NYSE	CLF	Tue, Mar 31, 2020	3.75	4.28	3.63	3.95
7013	NYSE	CLF	Mon, Mar 30, 2020	3.78	3.82	3.55	3.64
7012	NYSE	CLF	Fri, Mar 27, 2020	3.70	3.89	3.60	3.80
7011	NYSE	CLF	Thu, Mar 26, 2020	3.85	3.99	3.67	3.89
7010	NYSE	CLF	Wed, Mar 25, 2020	3.75	3.95	3.39	3.74
7009	NYSE	CLF	Tue, Mar 24, 2020	3.38	3.69	3.27	3.53
7008	NYSE	CLF	Mon, Mar 23, 2020	3.15	3.43	3.01	3.07
7007	NYSE	CLF	Fri, Mar 20, 2020	3.56	3.73	3.15	3.19
7006	NYSE	CLF	Thu, Mar 19, 2020	3.18	3.63	2.63	3.40
7005	NYSE	CLF	Wed, Mar 18, 2020	3.87	3.99	2.98	3.12
7004	NYSE	CLF	Tue, Mar 17, 2020	4.04	4.27	3.96	4.12
7003	NYSE	CLF	Mon, Mar 16, 2020	4.05	4.28	3.97	3.98
7002	NYSE	CLF	Fri, Mar 13, 2020	4.35	4.87	4.12	4.87
7001	NYSE	CLF	Thu, Mar 12, 2020	4.05	4.25	3.73	4.06
7000	NYSE	CLF	Wed, Mar 11, 2020	4.70	4.73	4.37	4.49
6999	NYSE	CLF	Tue, Mar 10, 2020	4.93	5.04	4.40	4.82
6998	NYSE	CLF	Mon, Mar 9, 2020	4.52	4.98	4.50	4.65
6997	NYSE	CLF	Fri, Mar 6, 2020	5.27	5.71	5.02	5.18
6996	NYSE	CLF	Thu, Mar 5, 2020	5.53	5.62	5.32	5.46
6995	NYSE	CLF	Wed, Mar 4, 2020	5.67	5.74	5.50	5.72
6994	NYSE	CLF	Tue, Mar 3, 2020	5.95	6.12	5.45	5.55
6993	NYSE	CLF	Mon, Mar 2, 2020	5.84	5.92	5.48	5.92
6992	NYSE	CLF	Fri, Feb 28, 2020	5.43	5.89	5.38	5.81
6991	NYSE	CLF	Thu, Feb 27, 2020	6.09	6.12	5.72	5.73
6990	NYSE	CLF	Wed, Feb 26, 2020	6.46	6.59	6.29	6.35
6989	NYSE	CLF	Tue, Feb 25, 2020	6.78	6.80	6.26	6.46
6988	NYSE	CLF	Mon, Feb 24, 2020	6.81	6.85	6.65	6.74
6987	NYSE	CLF	Fri, Feb 21, 2020	7.16	7.22	7.05	7.09
6986	NYSE	CLF	Thu, Feb 20, 2020	7.35	7.35	6.84	7.19
6985	NYSE	CLF	Wed, Feb 19, 2020	7.47	7.72	7.47	7.60
6984	NYSE	CLF	Tue, Feb 18, 2020	7.35	7.56	7.32	7.47
6983	NYSE	CLF	Fri, Feb 14, 2020	7.66	7.68	7.32	7.39
6982	NYSE	CLF	Thu, Feb 13, 2020	7.52	7.75	7.52	7.64
6981	NYSE	CLF	Wed, Feb 12, 2020	7.85	7.89	7.57	7.58
6980	NYSE	CLF	Tue, Feb 11, 2020	7.58	7.85	7.55	7.70
6979	NYSE	CLF	Mon, Feb 10, 2020	7.51	7.56	7.40	7.48
6978	NYSE	CLF	Fri, Feb 7, 2020	7.62	7.65	7.50	7.55
6977	NYSE	CLF	Thu, Feb 6, 2020	7.90	7.93	7.67	7.71
6976	NYSE	CLF	Wed, Feb 5, 2020	7.67	7.90	7.60	7.83
6975	NYSE	CLF	Tue, Feb 4, 2020	7.44	7.60	7.41	7.53
6974	NYSE	CLF	Mon, Feb 3, 2020	7.05	7.37	7.00	7.27
6973	NYSE	CLF	Fri, Jan 31, 2020	7.09	7.16	6.88	7.02
6972	NYSE	CLF	Thu, Jan 30, 2020	7.10	7.19	6.96	7.19
6971	NYSE	CLF	Wed, Jan 29, 2020	7.18	7.26	7.08	7.19
6970	NYSE	CLF	Tue, Jan 28, 2020	7.32	7.37	7.06	7.16
6969	NYSE	CLF	Mon, Jan 27, 2020	7.14	7.32	7.08	7.23
6968	NYSE	CLF	Fri, Jan 24, 2020	7.45	7.50	7.23	7.38
6967	NYSE	CLF	Thu, Jan 23, 2020	7.65	7.70	7.25	7.45
6966	NYSE	CLF	Wed, Jan 22, 2020	7.56	7.78	7.56	7.75
6965	NYSE	CLF	Tue, Jan 21, 2020	7.78	7.82	7.43	7.58
6964	NYSE	CLF	Fri, Jan 17, 2020	7.89	7.97	7.81	7.89
6963	NYSE	CLF	Thu, Jan 16, 2020	7.85	7.94	7.80	7.83
6962	NYSE	CLF	Wed, Jan 15, 2020	7.90	7.95	7.75	7.80
6961	NYSE	CLF	Tue, Jan 14, 2020	7.58	8.03	7.52	7.90
6960	NYSE	CLF	Mon, Jan 13, 2020	7.64	7.75	7.51	7.60
6959	NYSE	CLF	Fri, Jan 10, 2020	7.80	7.89	7.56	7.60
6958	NYSE	CLF	Thu, Jan 9, 2020	7.89	7.96	7.63	7.76
6957	NYSE	CLF	Wed, Jan 8, 2020	7.98	8.10	7.89	7.93
6956	NYSE	CLF	Tue, Jan 7, 2020	7.79	8.15	7.78	8.00
6955	NYSE	CLF	Mon, Jan 6, 2020	7.78	7.91	7.64	7.79
6954	NYSE	CLF	Fri, Jan 3, 2020	7.85	8.02	7.75	7.82
6953	NYSE	CLF	Thu, Jan 2, 2020	8.44	8.46	7.78	7.84
6952	NYSE	CLF	Tue, Dec 31, 2019	8.34	8.58	8.30	8.40
6951	NYSE	CLF	Mon, Dec 30, 2019	8.28	8.43	8.23	8.33
6950	NYSE	CLF	Fri, Dec 27, 2019	8.38	8.44	8.20	8.22
6949	NYSE	CLF	Thu, Dec 26, 2019	8.42	8.49	8.27	8.36
6948	NYSE	CLF	Tue, Dec 24, 2019	8.22	8.50	8.21	8.40
6947	NYSE	CLF	Mon, Dec 23, 2019	8.25	8.33	8.16	8.21
6946	NYSE	CLF	Fri, Dec 20, 2019	8.27	8.32	8.16	8.23
6945	NYSE	CLF	Thu, Dec 19, 2019	8.52	8.64	8.35	8.37
6944	NYSE	CLF	Wed, Dec 18, 2019	8.43	8.56	8.38	8.50
6943	NYSE	CLF	Tue, Dec 17, 2019	8.34	8.49	8.17	8.45
6942	NYSE	CLF	Mon, Dec 16, 2019	8.73	8.81	8.28	8.29
6941	NYSE	CLF	Fri, Dec 13, 2019	8.85	8.96	8.53	8.62
6940	NYSE	CLF	Thu, Dec 12, 2019	8.75	9.02	8.62	8.86
6939	NYSE	CLF	Wed, Dec 11, 2019	8.60	8.93	8.56	8.83
6938	NYSE	CLF	Tue, Dec 10, 2019	8.50	8.67	8.47	8.55
6937	NYSE	CLF	Mon, Dec 9, 2019	8.11	8.59	8.10	8.51
6936	NYSE	CLF	Fri, Dec 6, 2019	8.08	8.39	8.06	8.14
6935	NYSE	CLF	Thu, Dec 5, 2019	7.89	7.99	7.74	7.94
6934	NYSE	CLF	Wed, Dec 4, 2019	7.74	8.04	7.63	7.94
6933	NYSE	CLF	Tue, Dec 3, 2019	7.33	7.60	7.08	7.51
6932	NYSE	CLF	Mon, Dec 2, 2019	8.10	8.45	8.04	8.41
6931	NYSE	CLF	Fri, Nov 29, 2019	8.02	8.19	7.99	7.99
6930	NYSE	CLF	Wed, Nov 27, 2019	8.21	8.26	7.95	8.10
6929	NYSE	CLF	Tue, Nov 26, 2019	8.23	8.25	8.02	8.15
6928	NYSE	CLF	Mon, Nov 25, 2019	8.04	8.30	7.88	8.25
6927	NYSE	CLF	Fri, Nov 22, 2019	7.58	8.04	7.56	7.94
6926	NYSE	CLF	Thu, Nov 21, 2019	7.37	7.52	7.27	7.51
6925	NYSE	CLF	Wed, Nov 20, 2019	7.37	7.53	7.24	7.36
6924	NYSE	CLF	Tue, Nov 19, 2019	7.51	7.58	7.30	7.45
6923	NYSE	CLF	Mon, Nov 18, 2019	7.12	7.47	7.09	7.46
6922	NYSE	CLF	Fri, Nov 15, 2019	7.18	7.28	7.16	7.18
6921	NYSE	CLF	Thu, Nov 14, 2019	7.23	7.32	7.05	7.10
6920	NYSE	CLF	Wed, Nov 13, 2019	7.24	7.38	7.20	7.28
6919	NYSE	CLF	Tue, Nov 12, 2019	7.31	7.43	7.23	7.32
6918	NYSE	CLF	Mon, Nov 11, 2019	7.43	7.43	7.12	7.29
6917	NYSE	CLF	Fri, Nov 8, 2019	7.25	7.63	7.11	7.57
6916	NYSE	CLF	Thu, Nov 7, 2019	7.45	7.56	7.35	7.36
6915	NYSE	CLF	Wed, Nov 6, 2019	7.44	7.50	7.28	7.32
6914	NYSE	CLF	Tue, Nov 5, 2019	7.69	7.74	7.45	7.53
6913	NYSE	CLF	Mon, Nov 4, 2019	7.70	7.76	7.52	7.60
6912	NYSE	CLF	Fri, Nov 1, 2019	7.35	7.62	7.28	7.57
6911	NYSE	CLF	Thu, Oct 31, 2019	7.25	7.27	7.05	7.23
6910	NYSE	CLF	Wed, Oct 30, 2019	7.27	7.35	7.14	7.33
6909	NYSE	CLF	Tue, Oct 29, 2019	7.34	7.49	7.29	7.34
6908	NYSE	CLF	Mon, Oct 28, 2019	7.18	7.40	7.18	7.40
6907	NYSE	CLF	Fri, Oct 25, 2019	7.19	7.40	7.03	7.15
6906	NYSE	CLF	Thu, Oct 24, 2019	6.83	7.18	6.82	7.15
6905	NYSE	CLF	Wed, Oct 23, 2019	7.35	7.36	6.59	6.76
6904	NYSE	CLF	Tue, Oct 22, 2019	7.03	7.20	6.79	7.14
6903	NYSE	CLF	Mon, Oct 21, 2019	7.00	7.23	6.91	6.99
6902	NYSE	CLF	Fri, Oct 18, 2019	7.00	7.06	6.89	6.92
6901	NYSE	CLF	Thu, Oct 17, 2019	7.03	7.14	6.91	7.01
6900	NYSE	CLF	Wed, Oct 16, 2019	7.15	7.33	6.95	6.96
6899	NYSE	CLF	Tue, Oct 15, 2019	7.22	7.55	7.09	7.34
6898	NYSE	CLF	Mon, Oct 14, 2019	7.51	7.51	7.12	7.17
6897	NYSE	CLF	Fri, Oct 11, 2019	7.43	7.69	7.39	7.62
6896	NYSE	CLF	Thu, Oct 10, 2019	7.14	7.40	7.07	7.29
6895	NYSE	CLF	Wed, Oct 9, 2019	7.25	7.25	6.90	7.03
6894	NYSE	CLF	Tue, Oct 8, 2019	7.28	7.37	7.11	7.16
6893	NYSE	CLF	Mon, Oct 7, 2019	7.32	7.56	7.24	7.43
6892	NYSE	CLF	Fri, Oct 4, 2019	7.29	7.56	7.25	7.38
6891	NYSE	CLF	Thu, Oct 3, 2019	7.23	7.59	6.93	7.30
6890	NYSE	CLF	Wed, Oct 2, 2019	7.10	7.14	6.75	6.70
6889	NYSE	CLF	Tue, Oct 1, 2019	7.21	7.51	6.98	7.17
6888	NYSE	CLF	Mon, Sep 30, 2019	7.13	7.31	6.98	7.22
6887	NYSE	CLF	Fri, Sep 27, 2019	7.34	7.43	7.09	7.13
6886	NYSE	CLF	Thu, Sep 26, 2019	7.50	7.58	7.38	7.39
6885	NYSE	CLF	Wed, Sep 25, 2019	7.25	7.62	7.23	7.58
6884	NYSE	CLF	Tue, Sep 24, 2019	7.55	7.60	7.24	7.25
6883	NYSE	CLF	Mon, Sep 23, 2019	7.41	7.79	7.37	7.60
6882	NYSE	CLF	Fri, Sep 20, 2019	7.96	8.08	7.70	7.73
6881	NYSE	CLF	Thu, Sep 19, 2019	7.85	8.09	7.75	7.96
6880	NYSE	CLF	Wed, Sep 18, 2019	8.28	8.40	7.98	8.18
6879	NYSE	CLF	Tue, Sep 17, 2019	8.51	8.56	8.18	8.33
6878	NYSE	CLF	Mon, Sep 16, 2019	8.35	8.67	8.35	8.64
6877	NYSE	CLF	Fri, Sep 13, 2019	8.54	8.65	8.35	8.46
6876	NYSE	CLF	Thu, Sep 12, 2019	8.31	8.44	7.94	8.34
6875	NYSE	CLF	Wed, Sep 11, 2019	7.72	8.27	7.66	8.23
6874	NYSE	CLF	Tue, Sep 10, 2019	7.59	7.80	7.54	7.77
6873	NYSE	CLF	Mon, Sep 9, 2019	7.34	7.60	7.32	7.58
6872	NYSE	CLF	Fri, Sep 6, 2019	7.46	7.54	7.26	7.26
6871	NYSE	CLF	Thu, Sep 5, 2019	7.29	7.73	7.23	7.47
6870	NYSE	CLF	Wed, Sep 4, 2019	6.97	7.17	6.73	7.15
6869	NYSE	CLF	Tue, Sep 3, 2019	7.72	7.76	6.64	6.78
6868	NYSE	CLF	Fri, Aug 30, 2019	8.10	8.15	7.87	7.94
6867	NYSE	CLF	Thu, Aug 29, 2019	7.86	8.03	7.83	7.97
6866	NYSE	CLF	Wed, Aug 28, 2019	7.60	7.81	7.49	7.72
6865	NYSE	CLF	Tue, Aug 27, 2019	7.99	8.03	7.59	7.62
6864	NYSE	CLF	Mon, Aug 26, 2019	8.08	8.10	7.88	7.97
6863	NYSE	CLF	Fri, Aug 23, 2019	8.18	8.23	7.91	7.97
6862	NYSE	CLF	Thu, Aug 22, 2019	8.24	8.31	8.00	8.26
6861	NYSE	CLF	Wed, Aug 21, 2019	8.48	8.49	8.20	8.25
6860	NYSE	CLF	Tue, Aug 20, 2019	8.32	8.47	8.20	8.41
6859	NYSE	CLF	Mon, Aug 19, 2019	8.32	8.49	8.30	8.41
6858	NYSE	CLF	Fri, Aug 16, 2019	8.05	8.25	7.97	8.16
6857	NYSE	CLF	Thu, Aug 15, 2019	8.22	8.35	7.78	8.01
6856	NYSE	CLF	Wed, Aug 14, 2019	8.30	8.41	8.16	8.19
6855	NYSE	CLF	Tue, Aug 13, 2019	8.19	8.66	8.15	8.58
6854	NYSE	CLF	Mon, Aug 12, 2019	8.38	8.44	8.11	8.18
6853	NYSE	CLF	Fri, Aug 9, 2019	8.74	8.83	8.39	8.45
6852	NYSE	CLF	Thu, Aug 8, 2019	8.73	9.00	8.65	8.98
6851	NYSE	CLF	Wed, Aug 7, 2019	8.54	8.71	8.35	8.63
6850	NYSE	CLF	Tue, Aug 6, 2019	8.91	9.00	8.49	8.70
6849	NYSE	CLF	Mon, Aug 5, 2019	9.19	9.19	8.63	8.83
6848	NYSE	CLF	Fri, Aug 2, 2019	9.56	9.61	9.21	9.34
6847	NYSE	CLF	Thu, Aug 1, 2019	10.53	10.58	9.59	9.64
6846	NYSE	CLF	Wed, Jul 31, 2019	11.20	11.28	10.51	10.66
6845	NYSE	CLF	Tue, Jul 30, 2019	10.79	11.19	10.64	11.18
6844	NYSE	CLF	Mon, Jul 29, 2019	10.87	10.97	10.70	10.87
6843	NYSE	CLF	Fri, Jul 26, 2019	10.86	10.91	10.73	10.90
6842	NYSE	CLF	Thu, Jul 25, 2019	10.93	11.00	10.67	10.83
6841	NYSE	CLF	Wed, Jul 24, 2019	10.87	11.05	10.68	10.93
6840	NYSE	CLF	Tue, Jul 23, 2019	11.29	11.34	11.03	11.21
6839	NYSE	CLF	Mon, Jul 22, 2019	11.36	11.50	11.02	11.21
6838	NYSE	CLF	Fri, Jul 19, 2019	11.13	11.61	10.95	11.30
6837	NYSE	CLF	Thu, Jul 18, 2019	10.90	10.96	10.79	10.87
6836	NYSE	CLF	Wed, Jul 17, 2019	11.00	11.13	10.81	10.99
6835	NYSE	CLF	Tue, Jul 16, 2019	10.65	11.22	10.58	10.97
6834	NYSE	CLF	Mon, Jul 15, 2019	10.59	10.72	10.46	10.65
6833	NYSE	CLF	Fri, Jul 12, 2019	10.26	10.60	10.26	10.51
6832	NYSE	CLF	Thu, Jul 11, 2019	10.31	10.34	10.09	10.24
6831	NYSE	CLF	Wed, Jul 10, 2019	10.56	10.66	10.22	10.24
6830	NYSE	CLF	Tue, Jul 9, 2019	10.50	10.50	10.23	10.39
6829	NYSE	CLF	Mon, Jul 8, 2019	10.88	10.92	10.52	10.58
6828	NYSE	CLF	Fri, Jul 5, 2019	10.72	10.96	10.56	10.86
6827	NYSE	CLF	Wed, Jul 3, 2019	10.96	11.09	10.91	11.02
6826	NYSE	CLF	Tue, Jul 2, 2019	10.81	11.00	10.71	10.88
6825	NYSE	CLF	Mon, Jul 1, 2019	10.92	10.96	10.70	10.83
6824	NYSE	CLF	Fri, Jun 28, 2019	10.45	10.73	10.25	10.67
6823	NYSE	CLF	Thu, Jun 27, 2019	10.31	10.45	10.25	10.42
6822	NYSE	CLF	Wed, Jun 26, 2019	9.93	10.25	9.79	10.20
6821	NYSE	CLF	Tue, Jun 25, 2019	9.83	9.99	9.72	9.82
6820	NYSE	CLF	Mon, Jun 24, 2019	10.08	10.08	9.80	9.82
6819	NYSE	CLF	Fri, Jun 21, 2019	10.21	10.28	10.03	10.06
6818	NYSE	CLF	Thu, Jun 20, 2019	10.57	10.70	10.17	10.25
6817	NYSE	CLF	Wed, Jun 19, 2019	10.17	10.48	10.10	10.35
6816	NYSE	CLF	Tue, Jun 18, 2019	9.81	10.28	9.79	10.05
6815	NYSE	CLF	Mon, Jun 17, 2019	9.61	9.70	9.50	9.62
6814	NYSE	CLF	Fri, Jun 14, 2019	9.75	9.77	9.55	9.61
6813	NYSE	CLF	Thu, Jun 13, 2019	9.72	9.86	9.67	9.83
6812	NYSE	CLF	Wed, Jun 12, 2019	9.59	9.72	9.53	9.61
6811	NYSE	CLF	Tue, Jun 11, 2019	9.93	9.97	9.57	9.60
6810	NYSE	CLF	Mon, Jun 10, 2019	9.62	9.66	9.30	9.42
6809	NYSE	CLF	Fri, Jun 7, 2019	9.86	9.87	9.47	9.58
6808	NYSE	CLF	Thu, Jun 6, 2019	9.66	9.85	9.55	9.84
6807	NYSE	CLF	Wed, Jun 5, 2019	9.52	9.66	9.30	9.62
6806	NYSE	CLF	Tue, Jun 4, 2019	9.08	9.61	9.01	9.60
6805	NYSE	CLF	Mon, Jun 3, 2019	8.70	8.98	8.60	8.97
6804	NYSE	CLF	Fri, May 31, 2019	8.62	8.78	8.46	8.70
6803	NYSE	CLF	Thu, May 30, 2019	9.04	9.15	8.76	8.81
6802	NYSE	CLF	Wed, May 29, 2019	9.08	9.12	8.71	9.05
6801	NYSE	CLF	Tue, May 28, 2019	9.39	9.47	9.20	9.24
6800	NYSE	CLF	Fri, May 24, 2019	9.40	9.42	9.22	9.31
6799	NYSE	CLF	Thu, May 23, 2019	9.36	9.59	9.22	9.31
6798	NYSE	CLF	Wed, May 22, 2019	9.67	9.77	9.31	9.47
6797	NYSE	CLF	Tue, May 21, 2019	9.54	9.80	9.44	9.71
6796	NYSE	CLF	Mon, May 20, 2019	9.88	9.94	9.46	9.48
6795	NYSE	CLF	Fri, May 17, 2019	9.96	10.18	9.88	10.02
6794	NYSE	CLF	Thu, May 16, 2019	10.02	10.24	9.92	10.06
6793	NYSE	CLF	Wed, May 15, 2019	9.87	9.99	9.73	9.93
6792	NYSE	CLF	Tue, May 14, 2019	9.92	10.00	9.76	9.97
6791	NYSE	CLF	Mon, May 13, 2019	9.96	9.97	9.47	9.84
6790	NYSE	CLF	Fri, May 10, 2019	10.15	10.35	9.98	10.25
6789	NYSE	CLF	Thu, May 9, 2019	9.94	10.29	9.83	10.22
6788	NYSE	CLF	Wed, May 8, 2019	10.11	10.29	9.97	10.07
6787	NYSE	CLF	Tue, May 7, 2019	10.31	10.54	10.01	10.13
6786	NYSE	CLF	Mon, May 6, 2019	9.96	10.31	9.83	10.28
6785	NYSE	CLF	Fri, May 3, 2019	9.96	10.30	9.90	10.30
6784	NYSE	CLF	Thu, May 2, 2019	9.63	9.87	9.59	9.86
6783	NYSE	CLF	Wed, May 1, 2019	9.95	10.03	9.58	9.61
6782	NYSE	CLF	Tue, Apr 30, 2019	9.76	10.10	9.65	9.99
6781	NYSE	CLF	Mon, Apr 29, 2019	10.10	10.11	9.55	9.87
6780	NYSE	CLF	Fri, Apr 26, 2019	9.87	10.17	9.74	10.09
6779	NYSE	CLF	Thu, Apr 25, 2019	10.06	10.06	9.16	9.73
6778	NYSE	CLF	Wed, Apr 24, 2019	9.55	9.61	9.42	9.51
6777	NYSE	CLF	Tue, Apr 23, 2019	9.27	9.64	9.24	9.49
6776	NYSE	CLF	Mon, Apr 22, 2019	9.38	9.45	9.13	9.23
6775	NYSE	CLF	Thu, Apr 18, 2019	9.55	9.77	9.29	9.37
6774	NYSE	CLF	Wed, Apr 17, 2019	9.50	9.87	9.46	9.62
6773	NYSE	CLF	Tue, Apr 16, 2019	10.29	10.31	9.47	9.57
6772	NYSE	CLF	Mon, Apr 15, 2019	10.14	10.26	9.93	10.24
6771	NYSE	CLF	Fri, Apr 12, 2019	10.24	10.36	10.10	10.11
6770	NYSE	CLF	Thu, Apr 11, 2019	10.25	10.29	10.01	10.05
6769	NYSE	CLF	Wed, Apr 10, 2019	10.36	10.46	10.09	10.40
6768	NYSE	CLF	Tue, Apr 9, 2019	10.58	10.61	10.21	10.25
6767	NYSE	CLF	Mon, Apr 8, 2019	10.66	10.74	10.54	10.69
6766	NYSE	CLF	Fri, Apr 5, 2019	10.53	10.59	10.40	10.54
6765	NYSE	CLF	Thu, Apr 4, 2019	10.48	10.61	10.34	10.48
6764	NYSE	CLF	Wed, Apr 3, 2019	10.64	11.08	10.47	10.50
6763	NYSE	CLF	Tue, Apr 2, 2019	10.41	10.50	10.25	10.27
6762	NYSE	CLF	Mon, Apr 1, 2019	10.25	10.55	10.20	10.38
6761	NYSE	CLF	Fri, Mar 29, 2019	9.95	10.17	9.91	9.99
6760	NYSE	CLF	Thu, Mar 28, 2019	9.59	9.77	9.51	9.72
6759	NYSE	CLF	Wed, Mar 27, 2019	9.49	9.61	9.34	9.54
6758	NYSE	CLF	Tue, Mar 26, 2019	9.52	9.67	9.38	9.47
6757	NYSE	CLF	Mon, Mar 25, 2019	9.31	9.53	9.21	9.37
6756	NYSE	CLF	Fri, Mar 22, 2019	9.74	9.83	9.30	9.30
6755	NYSE	CLF	Thu, Mar 21, 2019	9.67	9.97	9.59	9.85
6754	NYSE	CLF	Wed, Mar 20, 2019	9.78	9.84	9.47	9.68
6753	NYSE	CLF	Tue, Mar 19, 2019	10.41	10.49	9.80	9.83
6752	NYSE	CLF	Mon, Mar 18, 2019	10.12	10.61	10.10	10.30
6751	NYSE	CLF	Fri, Mar 15, 2019	9.95	10.18	9.86	9.96
6750	NYSE	CLF	Thu, Mar 14, 2019	10.03	10.16	9.95	9.95
6749	NYSE	CLF	Wed, Mar 13, 2019	10.04	10.25	9.84	10.14
6748	NYSE	CLF	Tue, Mar 12, 2019	10.02	10.19	9.96	9.97
6747	NYSE	CLF	Mon, Mar 11, 2019	9.85	9.94	9.63	9.89
6746	NYSE	CLF	Fri, Mar 8, 2019	9.71	9.84	9.60	9.78
6745	NYSE	CLF	Thu, Mar 7, 2019	10.04	10.11	9.86	9.91
6744	NYSE	CLF	Wed, Mar 6, 2019	10.50	10.53	10.02	10.04
6743	NYSE	CLF	Tue, Mar 5, 2019	10.80	10.82	10.38	10.50
6742	NYSE	CLF	Mon, Mar 4, 2019	10.85	10.92	10.52	10.77
6741	NYSE	CLF	Fri, Mar 1, 2019	11.15	11.20	10.79	10.89
6740	NYSE	CLF	Thu, Feb 28, 2019	11.24	11.24	10.87	11.09
6739	NYSE	CLF	Wed, Feb 27, 2019	11.52	11.57	11.20	11.31
6738	NYSE	CLF	Tue, Feb 26, 2019	11.48	11.61	11.33	11.51
6737	NYSE	CLF	Mon, Feb 25, 2019	11.57	11.61	11.27	11.55
6736	NYSE	CLF	Fri, Feb 22, 2019	11.60	11.64	11.42	11.58
6735	NYSE	CLF	Thu, Feb 21, 2019	11.51	11.59	11.26	11.51
6734	NYSE	CLF	Wed, Feb 20, 2019	11.28	11.75	11.28	11.63
6733	NYSE	CLF	Tue, Feb 19, 2019	11.30	11.31	11.03	11.24
6732	NYSE	CLF	Fri, Feb 15, 2019	11.38	11.53	11.16	11.29
6731	NYSE	CLF	Thu, Feb 14, 2019	11.36	11.54	11.16	11.24
6730	NYSE	CLF	Wed, Feb 13, 2019	11.74	11.77	11.28	11.47
6729	NYSE	CLF	Tue, Feb 12, 2019	11.78	12.17	11.62	11.67
6728	NYSE	CLF	Mon, Feb 11, 2019	11.94	12.16	11.54	11.65
6727	NYSE	CLF	Fri, Feb 8, 2019	11.20	12.26	11.20	11.83
6726	NYSE	CLF	Thu, Feb 7, 2019	10.99	11.26	10.63	10.90
6725	NYSE	CLF	Wed, Feb 6, 2019	10.51	11.10	10.41	11.08
6724	NYSE	CLF	Tue, Feb 5, 2019	10.65	10.72	10.41	10.47
6723	NYSE	CLF	Mon, Feb 4, 2019	10.62	10.72	10.42	10.62
6722	NYSE	CLF	Fri, Feb 1, 2019	10.64	10.72	10.35	10.53
6721	NYSE	CLF	Thu, Jan 31, 2019	10.70	10.92	10.51	10.71
6720	NYSE	CLF	Wed, Jan 30, 2019	9.83	10.93	9.77	10.82
6719	NYSE	CLF	Tue, Jan 29, 2019	9.60	9.74	9.15	9.19
6718	NYSE	CLF	Mon, Jan 28, 2019	9.67	9.69	9.26	9.45
6717	NYSE	CLF	Fri, Jan 25, 2019	9.08	9.76	9.05	9.61
6716	NYSE	CLF	Thu, Jan 24, 2019	8.69	8.94	8.67	8.92
6715	NYSE	CLF	Wed, Jan 23, 2019	8.69	8.83	8.59	8.72
6714	NYSE	CLF	Tue, Jan 22, 2019	8.88	8.88	8.56	8.72
6713	NYSE	CLF	Fri, Jan 18, 2019	9.14	9.15	8.90	9.01
6712	NYSE	CLF	Thu, Jan 17, 2019	8.65	9.13	8.61	9.05
6711	NYSE	CLF	Wed, Jan 16, 2019	8.43	8.72	8.43	8.71
6710	NYSE	CLF	Tue, Jan 15, 2019	8.61	8.72	8.38	8.41
6709	NYSE	CLF	Mon, Jan 14, 2019	8.49	8.69	8.32	8.57
6708	NYSE	CLF	Fri, Jan 11, 2019	8.67	8.75	8.50	8.60
6707	NYSE	CLF	Thu, Jan 10, 2019	8.72	8.76	8.55	8.76
6706	NYSE	CLF	Wed, Jan 9, 2019	8.60	8.83	8.50	8.81
6705	NYSE	CLF	Tue, Jan 8, 2019	8.83	8.91	8.37	8.56
6704	NYSE	CLF	Mon, Jan 7, 2019	8.55	8.82	8.17	8.73
6703	NYSE	CLF	Fri, Jan 4, 2019	7.83	8.64	7.80	8.47
6702	NYSE	CLF	Thu, Jan 3, 2019	7.76	7.87	7.49	7.63
6701	NYSE	CLF	Wed, Jan 2, 2019	7.49	7.96	7.44	7.81
6700	NYSE	CLF	Mon, Dec 31, 2018	7.92	7.96	7.46	7.69
6699	NYSE	CLF	Fri, Dec 28, 2018	7.77	7.98	7.72	7.86
6698	NYSE	CLF	Thu, Dec 27, 2018	7.80	7.85	7.45	7.76
6697	NYSE	CLF	Wed, Dec 26, 2018	7.54	8.03	7.40	8.02
6696	NYSE	CLF	Mon, Dec 24, 2018	7.60	7.68	7.48	7.57
6695	NYSE	CLF	Fri, Dec 21, 2018	7.81	8.01	7.64	7.68
6694	NYSE	CLF	Thu, Dec 20, 2018	8.01	8.20	7.57	7.82
6693	NYSE	CLF	Wed, Dec 19, 2018	8.40	8.53	7.86	7.96
6692	NYSE	CLF	Tue, Dec 18, 2018	8.05	8.41	8.03	8.37
6691	NYSE	CLF	Mon, Dec 17, 2018	7.99	8.37	7.93	7.97
6690	NYSE	CLF	Fri, Dec 14, 2018	8.07	8.39	7.94	8.01
6689	NYSE	CLF	Thu, Dec 13, 2018	8.41	8.50	8.07	8.23
6688	NYSE	CLF	Wed, Dec 12, 2018	9.10	9.10	8.28	8.37
6687	NYSE	CLF	Tue, Dec 11, 2018	9.08	9.08	8.76	9.00
6686	NYSE	CLF	Mon, Dec 10, 2018	8.88	8.93	8.64	8.82
6685	NYSE	CLF	Fri, Dec 7, 2018	9.13	9.29	8.85	8.93
6684	NYSE	CLF	Thu, Dec 6, 2018	8.93	9.03	8.67	9.03
6683	NYSE	CLF	Tue, Dec 4, 2018	9.59	9.71	9.11	9.14
6682	NYSE	CLF	Mon, Dec 3, 2018	9.59	9.74	9.45	9.60
6681	NYSE	CLF	Fri, Nov 30, 2018	9.36	9.49	9.17	9.28
6680	NYSE	CLF	Thu, Nov 29, 2018	9.29	9.48	9.06	9.44
6679	NYSE	CLF	Wed, Nov 28, 2018	8.88	9.43	8.71	9.37
6678	NYSE	CLF	Tue, Nov 27, 2018	8.50	8.92	8.43	8.88
6677	NYSE	CLF	Mon, Nov 26, 2018	8.95	9.09	8.55	8.67
6676	NYSE	CLF	Fri, Nov 23, 2018	9.28	9.30	8.66	8.78
6675	NYSE	CLF	Wed, Nov 21, 2018	9.50	9.71	9.42	9.50
6674	NYSE	CLF	Tue, Nov 20, 2018	9.71	9.80	9.17	9.42
6673	NYSE	CLF	Mon, Nov 19, 2018	10.23	10.25	9.75	9.96
6672	NYSE	CLF	Fri, Nov 16, 2018	10.00	10.38	9.96	10.30
6671	NYSE	CLF	Thu, Nov 15, 2018	9.71	10.05	9.68	10.03
6670	NYSE	CLF	Wed, Nov 14, 2018	10.46	10.59	9.64	9.77
6669	NYSE	CLF	Tue, Nov 13, 2018	9.99	10.42	9.91	10.40
6668	NYSE	CLF	Mon, Nov 12, 2018	9.85	10.15	9.74	10.00
6667	NYSE	CLF	Fri, Nov 9, 2018	10.19	10.37	9.72	9.83
6666	NYSE	CLF	Thu, Nov 8, 2018	10.81	10.82	10.39	10.44
6665	NYSE	CLF	Wed, Nov 7, 2018	10.65	10.90	10.58	10.81
6664	NYSE	CLF	Tue, Nov 6, 2018	11.00	11.03	10.50	10.55
6663	NYSE	CLF	Mon, Nov 5, 2018	10.79	11.28	10.76	10.95
6662	NYSE	CLF	Fri, Nov 2, 2018	10.76	10.88	10.42	10.73
6661	NYSE	CLF	Thu, Nov 1, 2018	10.90	10.97	10.53	10.68
6660	NYSE	CLF	Wed, Oct 31, 2018	10.25	10.77	10.22	10.76
6659	NYSE	CLF	Tue, Oct 30, 2018	9.96	10.21	9.61	10.10
6658	NYSE	CLF	Mon, Oct 29, 2018	10.21	10.35	9.95	10.07
6657	NYSE	CLF	Fri, Oct 26, 2018	10.20	10.36	9.82	10.09
6656	NYSE	CLF	Thu, Oct 25, 2018	10.29	10.63	10.24	10.48
6655	NYSE	CLF	Wed, Oct 24, 2018	11.11	11.26	10.18	10.19
6654	NYSE	CLF	Tue, Oct 23, 2018	11.00	11.27	10.77	11.19
6653	NYSE	CLF	Mon, Oct 22, 2018	11.05	11.46	10.79	11.34
6652	NYSE	CLF	Fri, Oct 19, 2018	11.67	11.70	10.32	11.05
6651	NYSE	CLF	Thu, Oct 18, 2018	11.77	11.81	11.20	11.48
6650	NYSE	CLF	Wed, Oct 17, 2018	11.78	11.86	11.55	11.84
6649	NYSE	CLF	Tue, Oct 16, 2018	11.86	12.00	11.68	11.78
6648	NYSE	CLF	Mon, Oct 15, 2018	11.92	12.00	11.61	11.79
6647	NYSE	CLF	Fri, Oct 12, 2018	11.94	12.09	11.78	12.01
6646	NYSE	CLF	Thu, Oct 11, 2018	11.56	12.03	11.35	11.69
6645	NYSE	CLF	Wed, Oct 10, 2018	12.17	12.35	11.57	11.60
6644	NYSE	CLF	Tue, Oct 9, 2018	12.37	12.49	12.17	12.26
6643	NYSE	CLF	Mon, Oct 8, 2018	12.40	12.54	12.21	12.40
6642	NYSE	CLF	Fri, Oct 5, 2018	12.20	12.55	12.07	12.36
6641	NYSE	CLF	Thu, Oct 4, 2018	12.62	12.64	11.91	12.29
6640	NYSE	CLF	Wed, Oct 3, 2018	12.63	12.94	12.51	12.59
6639	NYSE	CLF	Tue, Oct 2, 2018	12.68	12.85	12.52	12.58
6638	NYSE	CLF	Mon, Oct 1, 2018	12.75	12.93	12.34	12.77
6637	NYSE	CLF	Fri, Sep 28, 2018	12.75	13.04	12.61	12.66
6636	NYSE	CLF	Thu, Sep 27, 2018	12.58	12.85	12.47	12.82
6635	NYSE	CLF	Wed, Sep 26, 2018	13.07	13.10	12.50	12.66
6634	NYSE	CLF	Tue, Sep 25, 2018	12.54	12.98	12.50	12.91
6633	NYSE	CLF	Mon, Sep 24, 2018	12.15	12.64	12.15	12.40
6632	NYSE	CLF	Fri, Sep 21, 2018	12.28	12.42	12.04	12.16
6631	NYSE	CLF	Thu, Sep 20, 2018	12.37	12.39	12.01	12.22
6630	NYSE	CLF	Wed, Sep 19, 2018	12.25	12.46	11.96	12.11
6629	NYSE	CLF	Tue, Sep 18, 2018	11.80	12.25	11.73	12.20
6628	NYSE	CLF	Mon, Sep 17, 2018	11.62	11.83	11.46	11.75
6627	NYSE	CLF	Fri, Sep 14, 2018	11.25	11.66	11.22	11.51
6626	NYSE	CLF	Thu, Sep 13, 2018	11.30	11.39	10.96	11.12
6625	NYSE	CLF	Wed, Sep 12, 2018	10.55	11.23	10.53	11.13
6624	NYSE	CLF	Tue, Sep 11, 2018	10.70	10.80	10.47	10.56
6623	NYSE	CLF	Mon, Sep 10, 2018	10.75	10.92	10.67	10.85
6622	NYSE	CLF	Fri, Sep 7, 2018	10.39	10.84	10.30	10.70
6621	NYSE	CLF	Thu, Sep 6, 2018	10.20	10.64	10.20	10.38
6620	NYSE	CLF	Wed, Sep 5, 2018	9.77	10.19	9.73	10.15
6619	NYSE	CLF	Tue, Sep 4, 2018	9.89	9.98	9.50	9.77
6618	NYSE	CLF	Fri, Aug 31, 2018	9.72	10.13	9.67	10.05
6617	NYSE	CLF	Thu, Aug 30, 2018	10.21	10.25	9.53	9.76
6616	NYSE	CLF	Wed, Aug 29, 2018	10.23	10.42	10.09	10.33
6615	NYSE	CLF	Tue, Aug 28, 2018	10.27	10.40	10.12	10.26
6614	NYSE	CLF	Mon, Aug 27, 2018	9.90	10.25	9.79	10.15
6613	NYSE	CLF	Fri, Aug 24, 2018	9.74	9.91	9.65	9.88
6612	NYSE	CLF	Thu, Aug 23, 2018	10.00	10.07	9.59	9.60
6611	NYSE	CLF	Wed, Aug 22, 2018	9.84	10.09	9.81	10.02
6610	NYSE	CLF	Tue, Aug 21, 2018	9.71	9.95	9.71	9.80
6609	NYSE	CLF	Mon, Aug 20, 2018	9.93	9.98	9.66	9.73
6608	NYSE	CLF	Fri, Aug 17, 2018	9.79	9.93	9.60	9.86
6607	NYSE	CLF	Thu, Aug 16, 2018	9.95	9.98	9.64	9.79
6606	NYSE	CLF	Wed, Aug 15, 2018	9.69	9.92	9.42	9.85
6605	NYSE	CLF	Tue, Aug 14, 2018	10.24	10.27	9.87	9.92
6604	NYSE	CLF	Mon, Aug 13, 2018	10.32	10.40	10.18	10.20
6603	NYSE	CLF	Fri, Aug 10, 2018	10.04	10.42	9.97	10.32
6602	NYSE	CLF	Thu, Aug 9, 2018	10.23	10.42	10.04	10.23
6601	NYSE	CLF	Wed, Aug 8, 2018	10.41	10.49	9.94	10.25
6600	NYSE	CLF	Tue, Aug 7, 2018	10.97	11.14	10.23	10.35
6599	NYSE	CLF	Mon, Aug 6, 2018	10.85	10.98	10.71	10.79
6598	NYSE	CLF	Fri, Aug 3, 2018	10.62	10.96	10.52	10.88
6597	NYSE	CLF	Thu, Aug 2, 2018	10.50	10.72	10.26	10.58
6596	NYSE	CLF	Wed, Aug 1, 2018	10.73	10.82	10.55	10.64
6595	NYSE	CLF	Tue, Jul 31, 2018	10.64	10.84	10.59	10.79
6594	NYSE	CLF	Mon, Jul 30, 2018	10.73	10.83	10.63	10.67
6593	NYSE	CLF	Fri, Jul 27, 2018	10.89	10.99	10.53	10.67
6592	NYSE	CLF	Thu, Jul 26, 2018	10.39	10.93	10.12	10.77
6591	NYSE	CLF	Wed, Jul 25, 2018	10.54	10.89	10.53	10.80
6590	NYSE	CLF	Tue, Jul 24, 2018	11.18	11.44	10.42	10.57
6589	NYSE	CLF	Mon, Jul 23, 2018	10.34	11.31	10.24	10.88
6588	NYSE	CLF	Fri, Jul 20, 2018	9.43	10.38	9.00	9.96
6587	NYSE	CLF	Thu, Jul 19, 2018	8.69	8.89	8.58	8.84
6586	NYSE	CLF	Wed, Jul 18, 2018	8.57	8.80	8.54	8.77
6585	NYSE	CLF	Tue, Jul 17, 2018	8.15	8.53	8.15	8.47
6584	NYSE	CLF	Mon, Jul 16, 2018	8.43	8.49	8.11	8.20
6583	NYSE	CLF	Fri, Jul 13, 2018	8.34	8.47	8.27	8.40
6582	NYSE	CLF	Thu, Jul 12, 2018	8.35	8.42	8.15	8.34
6581	NYSE	CLF	Wed, Jul 11, 2018	8.32	8.36	8.11	8.26
6580	NYSE	CLF	Tue, Jul 10, 2018	8.50	8.58	8.36	8.50
6579	NYSE	CLF	Mon, Jul 9, 2018	8.53	8.58	8.41	8.51
6578	NYSE	CLF	Fri, Jul 6, 2018	8.33	8.50	8.20	8.47
6577	NYSE	CLF	Thu, Jul 5, 2018	8.28	8.53	8.22	8.41
6576	NYSE	CLF	Tue, Jul 3, 2018	8.56	8.65	8.18	8.20
6575	NYSE	CLF	Mon, Jul 2, 2018	8.30	8.55	8.28	8.50
6574	NYSE	CLF	Fri, Jun 29, 2018	8.47	8.73	8.42	8.43
6573	NYSE	CLF	Thu, Jun 28, 2018	8.35	8.44	8.13	8.37
6572	NYSE	CLF	Wed, Jun 27, 2018	8.56	8.59	8.29	8.36
6571	NYSE	CLF	Tue, Jun 26, 2018	8.46	8.58	8.25	8.53
6570	NYSE	CLF	Mon, Jun 25, 2018	8.85	8.92	8.34	8.40
6569	NYSE	CLF	Fri, Jun 22, 2018	8.73	9.14	8.67	9.00
6568	NYSE	CLF	Thu, Jun 21, 2018	8.56	8.74	8.50	8.60
6567	NYSE	CLF	Wed, Jun 20, 2018	8.58	8.70	8.48	8.67
6566	NYSE	CLF	Tue, Jun 19, 2018	8.44	8.58	8.39	8.49
6565	NYSE	CLF	Mon, Jun 18, 2018	8.57	8.74	8.55	8.69
6564	NYSE	CLF	Fri, Jun 15, 2018	8.69	8.73	8.33	8.66
6563	NYSE	CLF	Thu, Jun 14, 2018	8.85	8.90	8.67	8.81
6562	NYSE	CLF	Wed, Jun 13, 2018	8.89	9.00	8.61	8.79
6561	NYSE	CLF	Tue, Jun 12, 2018	8.85	9.00	8.72	8.85
6560	NYSE	CLF	Mon, Jun 11, 2018	8.52	8.77	8.52	8.72
6559	NYSE	CLF	Fri, Jun 8, 2018	8.45	8.53	8.37	8.48
6558	NYSE	CLF	Thu, Jun 7, 2018	8.62	8.65	8.38	8.45
6557	NYSE	CLF	Wed, Jun 6, 2018	8.50	8.64	8.29	8.63
6556	NYSE	CLF	Tue, Jun 5, 2018	8.37	8.46	8.21	8.29
6555	NYSE	CLF	Mon, Jun 4, 2018	8.73	8.80	8.34	8.35
6554	NYSE	CLF	Fri, Jun 1, 2018	8.56	8.75	8.50	8.67
6553	NYSE	CLF	Thu, May 31, 2018	8.63	8.85	8.37	8.46
6552	NYSE	CLF	Wed, May 30, 2018	8.38	8.49	8.28	8.31
6551	NYSE	CLF	Tue, May 29, 2018	8.16	8.41	8.11	8.28
6550	NYSE	CLF	Fri, May 25, 2018	8.31	8.40	8.18	8.23
6549	NYSE	CLF	Thu, May 24, 2018	8.41	8.52	8.26	8.42
6548	NYSE	CLF	Wed, May 23, 2018	8.45	8.55	8.39	8.44
6547	NYSE	CLF	Tue, May 22, 2018	8.44	8.63	8.40	8.56
6546	NYSE	CLF	Mon, May 21, 2018	8.61	8.65	8.28	8.34
6545	NYSE	CLF	Fri, May 18, 2018	8.92	9.08	8.49	8.61
6544	NYSE	CLF	Thu, May 17, 2018	8.68	9.05	8.67	8.95
6543	NYSE	CLF	Wed, May 16, 2018	8.61	8.92	8.54	8.74
6542	NYSE	CLF	Tue, May 15, 2018	8.25	8.58	8.16	8.57
6541	NYSE	CLF	Mon, May 14, 2018	8.46	8.57	8.31	8.38
6540	NYSE	CLF	Fri, May 11, 2018	8.40	8.63	8.40	8.42
6539	NYSE	CLF	Thu, May 10, 2018	8.12	8.50	8.11	8.33
6538	NYSE	CLF	Wed, May 9, 2018	7.94	8.23	7.90	8.08
6537	NYSE	CLF	Tue, May 8, 2018	7.70	7.95	7.66	7.79
6536	NYSE	CLF	Mon, May 7, 2018	7.75	7.86	7.65	7.73
6535	NYSE	CLF	Fri, May 4, 2018	7.26	7.70	7.22	7.69
6534	NYSE	CLF	Thu, May 3, 2018	7.35	7.41	7.22	7.32
6533	NYSE	CLF	Wed, May 2, 2018	7.27	7.50	7.25	7.34
6532	NYSE	CLF	Tue, May 1, 2018	7.35	7.39	7.08	7.20
6531	NYSE	CLF	Mon, Apr 30, 2018	7.30	7.50	7.30	7.42
6530	NYSE	CLF	Fri, Apr 27, 2018	7.41	7.47	7.20	7.29
6529	NYSE	CLF	Thu, Apr 26, 2018	7.50	7.54	7.39	7.49
6528	NYSE	CLF	Wed, Apr 25, 2018	7.18	7.49	7.11	7.48
6527	NYSE	CLF	Tue, Apr 24, 2018	7.34	7.41	7.10	7.28
6526	NYSE	CLF	Mon, Apr 23, 2018	7.74	7.79	7.21	7.26
6525	NYSE	CLF	Fri, Apr 20, 2018	7.34	8.03	7.31	7.72
6524	NYSE	CLF	Thu, Apr 19, 2018	7.22	7.34	7.06	7.19
6523	NYSE	CLF	Wed, Apr 18, 2018	7.04	7.45	7.04	7.19
6522	NYSE	CLF	Tue, Apr 17, 2018	6.83	6.95	6.79	6.89
6521	NYSE	CLF	Mon, Apr 16, 2018	6.98	7.01	6.78	6.78
6520	NYSE	CLF	Fri, Apr 13, 2018	7.00	7.15	6.91	6.96
6519	NYSE	CLF	Thu, Apr 12, 2018	6.89	6.98	6.81	6.94
6518	NYSE	CLF	Wed, Apr 11, 2018	7.00	7.05	6.80	6.85
6517	NYSE	CLF	Tue, Apr 10, 2018	6.84	7.07	6.77	7.01
6516	NYSE	CLF	Mon, Apr 9, 2018	6.90	6.91	6.67	6.73
6515	NYSE	CLF	Fri, Apr 6, 2018	7.12	7.17	6.79	6.86
6514	NYSE	CLF	Thu, Apr 5, 2018	6.92	7.24	6.92	7.21
6513	NYSE	CLF	Wed, Apr 4, 2018	6.70	6.92	6.65	6.86
6512	NYSE	CLF	Tue, Apr 3, 2018	6.90	7.03	6.76	6.88
6511	NYSE	CLF	Mon, Apr 2, 2018	6.91	7.09	6.77	6.85
6510	NYSE	CLF	Thu, Mar 29, 2018	6.65	6.98	6.63	6.95
6509	NYSE	CLF	Wed, Mar 28, 2018	6.66	6.78	6.50	6.60
6508	NYSE	CLF	Tue, Mar 27, 2018	6.94	6.96	6.62	6.69
6507	NYSE	CLF	Mon, Mar 26, 2018	6.73	6.88	6.65	6.86
6506	NYSE	CLF	Fri, Mar 23, 2018	6.67	6.80	6.40	6.65
6505	NYSE	CLF	Thu, Mar 22, 2018	7.13	7.32	6.66	6.66
6504	NYSE	CLF	Wed, Mar 21, 2018	6.96	7.36	6.92	7.33
6503	NYSE	CLF	Tue, Mar 20, 2018	7.13	7.15	6.83	6.94
6502	NYSE	CLF	Mon, Mar 19, 2018	7.32	7.40	6.96	7.09
6501	NYSE	CLF	Fri, Mar 16, 2018	7.29	7.65	7.25	7.51
6500	NYSE	CLF	Thu, Mar 15, 2018	7.18	7.29	7.12	7.27
6499	NYSE	CLF	Wed, Mar 14, 2018	7.16	7.45	7.11	7.15
6498	NYSE	CLF	Tue, Mar 13, 2018	7.47	7.61	7.26	7.29
6497	NYSE	CLF	Mon, Mar 12, 2018	7.42	7.52	7.31	7.51
6496	NYSE	CLF	Fri, Mar 9, 2018	7.63	7.74	7.27	7.43
6495	NYSE	CLF	Thu, Mar 8, 2018	7.90	7.97	7.48	7.58
6494	NYSE	CLF	Wed, Mar 7, 2018	7.92	8.16	7.90	7.95
6493	NYSE	CLF	Tue, Mar 6, 2018	7.78	8.00	7.52	7.97
6492	NYSE	CLF	Mon, Mar 5, 2018	7.87	8.01	7.72	7.75
6491	NYSE	CLF	Fri, Mar 2, 2018	7.92	8.17	7.57	7.95
6490	NYSE	CLF	Thu, Mar 1, 2018	7.24	7.87	7.15	7.75
6489	NYSE	CLF	Wed, Feb 28, 2018	7.44	7.51	7.02	7.03
6488	NYSE	CLF	Tue, Feb 27, 2018	7.56	7.65	7.35	7.40
6487	NYSE	CLF	Mon, Feb 26, 2018	7.65	7.75	7.52	7.59
6486	NYSE	CLF	Fri, Feb 23, 2018	7.62	7.81	7.44	7.49
6485	NYSE	CLF	Thu, Feb 22, 2018	7.62	7.76	7.47	7.52
6484	NYSE	CLF	Wed, Feb 21, 2018	7.77	7.85	7.52	7.53
6483	NYSE	CLF	Tue, Feb 20, 2018	7.72	8.07	7.63	7.74
6482	NYSE	CLF	Fri, Feb 16, 2018	7.32	7.99	7.18	7.92
6481	NYSE	CLF	Thu, Feb 15, 2018	7.37	7.41	7.16	7.37
6480	NYSE	CLF	Wed, Feb 14, 2018	7.03	7.36	6.97	7.32
6479	NYSE	CLF	Tue, Feb 13, 2018	6.92	7.19	6.89	7.09
6478	NYSE	CLF	Mon, Feb 12, 2018	6.66	6.98	6.60	6.94
6477	NYSE	CLF	Fri, Feb 9, 2018	6.70	6.77	6.30	6.62
6476	NYSE	CLF	Thu, Feb 8, 2018	6.82	6.90	6.46	6.63
6475	NYSE	CLF	Wed, Feb 7, 2018	7.06	7.23	6.80	6.80
6474	NYSE	CLF	Tue, Feb 6, 2018	6.33	6.94	6.31	6.76
6473	NYSE	CLF	Mon, Feb 5, 2018	6.41	6.88	6.37	6.45
6472	NYSE	CLF	Fri, Feb 2, 2018	6.75	6.77	6.46	6.48
6471	NYSE	CLF	Thu, Feb 1, 2018	6.81	6.98	6.61	6.80
6470	NYSE	CLF	Wed, Jan 31, 2018	7.40	7.48	6.79	6.85
6469	NYSE	CLF	Tue, Jan 30, 2018	7.31	7.50	7.19	7.43
6468	NYSE	CLF	Mon, Jan 29, 2018	7.65	7.71	7.34	7.36
6467	NYSE	CLF	Fri, Jan 26, 2018	7.88	8.01	7.63	7.63
6466	NYSE	CLF	Thu, Jan 25, 2018	8.92	9.15	7.60	7.89
6465	NYSE	CLF	Wed, Jan 24, 2018	8.49	8.71	8.33	8.35
6464	NYSE	CLF	Tue, Jan 23, 2018	8.28	8.43	7.98	8.31
6463	NYSE	CLF	Mon, Jan 22, 2018	8.43	8.56	8.23	8.39
6462	NYSE	CLF	Fri, Jan 19, 2018	8.29	8.53	8.15	8.49
6461	NYSE	CLF	Thu, Jan 18, 2018	8.45	8.65	8.39	8.41
6460	NYSE	CLF	Wed, Jan 17, 2018	8.30	8.60	8.23	8.49
6459	NYSE	CLF	Tue, Jan 16, 2018	8.54	8.59	8.12	8.19
6458	NYSE	CLF	Fri, Jan 12, 2018	8.63	8.86	8.55	8.68
6457	NYSE	CLF	Thu, Jan 11, 2018	8.10	8.88	8.08	8.81
6456	NYSE	CLF	Wed, Jan 10, 2018	7.89	8.08	7.74	8.05
6455	NYSE	CLF	Tue, Jan 9, 2018	8.08	8.09	7.83	7.92
6454	NYSE	CLF	Mon, Jan 8, 2018	8.12	8.20	7.92	8.11
6453	NYSE	CLF	Fri, Jan 5, 2018	8.12	8.13	7.87	8.13
6452	NYSE	CLF	Thu, Jan 4, 2018	7.94	8.12	7.71	8.04
6451	NYSE	CLF	Wed, Jan 3, 2018	7.88	7.97	7.45	7.85
6450	NYSE	CLF	Tue, Jan 2, 2018	7.34	7.96	7.34	7.90
6449	NYSE	CLF	Fri, Dec 29, 2017	7.38	7.42	7.20	7.21
6448	NYSE	CLF	Thu, Dec 28, 2017	7.25	7.33	7.20	7.33
6447	NYSE	CLF	Wed, Dec 27, 2017	7.33	7.39	7.18	7.21
6446	NYSE	CLF	Tue, Dec 26, 2017	7.29	7.36	7.21	7.31
6445	NYSE	CLF	Fri, Dec 22, 2017	7.15	7.33	7.07	7.28
6444	NYSE	CLF	Thu, Dec 21, 2017	6.99	7.18	6.88	7.15
6443	NYSE	CLF	Wed, Dec 20, 2017	6.85	7.01	6.57	6.88
6442	NYSE	CLF	Tue, Dec 19, 2017	6.82	6.86	6.71	6.71
6441	NYSE	CLF	Mon, Dec 18, 2017	6.75	6.90	6.68	6.82
6440	NYSE	CLF	Fri, Dec 15, 2017	6.48	6.69	6.42	6.65
6439	NYSE	CLF	Thu, Dec 14, 2017	6.53	6.64	6.44	6.44
6438	NYSE	CLF	Wed, Dec 13, 2017	6.66	6.69	6.43	6.55
6437	NYSE	CLF	Tue, Dec 12, 2017	6.40	6.70	6.40	6.67
6436	NYSE	CLF	Mon, Dec 11, 2017	6.51	6.57	6.39	6.45
6435	NYSE	CLF	Fri, Dec 8, 2017	6.17	6.41	6.08	6.41
6434	NYSE	CLF	Thu, Dec 7, 2017	6.04	6.19	6.02	6.13
6433	NYSE	CLF	Wed, Dec 6, 2017	6.01	6.18	5.96	6.13
6432	NYSE	CLF	Tue, Dec 5, 2017	6.40	6.50	6.04	6.09
6431	NYSE	CLF	Mon, Dec 4, 2017	6.91	7.08	6.73	6.75
6430	NYSE	CLF	Fri, Dec 1, 2017	6.69	7.00	6.66	6.82
6429	NYSE	CLF	Thu, Nov 30, 2017	6.44	6.75	6.42	6.66
6428	NYSE	CLF	Wed, Nov 29, 2017	6.57	6.70	6.40	6.41
6427	NYSE	CLF	Tue, Nov 28, 2017	6.35	6.63	6.33	6.62
6426	NYSE	CLF	Mon, Nov 27, 2017	6.58	6.63	6.35	6.38
6425	NYSE	CLF	Fri, Nov 24, 2017	6.44	6.66	6.44	6.61
6424	NYSE	CLF	Wed, Nov 22, 2017	6.37	6.44	6.33	6.38
6423	NYSE	CLF	Tue, Nov 21, 2017	6.27	6.47	6.25	6.30
6422	NYSE	CLF	Mon, Nov 20, 2017	6.11	6.21	6.09	6.17
6421	NYSE	CLF	Fri, Nov 17, 2017	5.99	6.18	5.96	6.13
6420	NYSE	CLF	Thu, Nov 16, 2017	6.20	6.30	6.00	6.02
6419	NYSE	CLF	Wed, Nov 15, 2017	5.76	6.19	5.60	6.16
6418	NYSE	CLF	Tue, Nov 14, 2017	5.98	6.02	5.78	5.85
6417	NYSE	CLF	Mon, Nov 13, 2017	5.96	6.13	5.93	6.06
6416	NYSE	CLF	Fri, Nov 10, 2017	6.09	6.11	5.97	6.00
6415	NYSE	CLF	Thu, Nov 9, 2017	6.17	6.25	6.03	6.04
6414	NYSE	CLF	Wed, Nov 8, 2017	6.17	6.33	6.13	6.29
6413	NYSE	CLF	Tue, Nov 7, 2017	6.28	6.29	6.16	6.18
6412	NYSE	CLF	Mon, Nov 6, 2017	6.20	6.34	6.12	6.29
6411	NYSE	CLF	Fri, Nov 3, 2017	6.13	6.18	6.03	6.09
6410	NYSE	CLF	Thu, Nov 2, 2017	6.22	6.41	6.05	6.16
6409	NYSE	CLF	Wed, Nov 1, 2017	6.19	6.35	6.04	6.21
6408	NYSE	CLF	Tue, Oct 31, 2017	6.00	6.02	5.69	5.96
6407	NYSE	CLF	Mon, Oct 30, 2017	6.28	6.35	6.07	6.09
6406	NYSE	CLF	Fri, Oct 27, 2017	6.27	6.37	6.04	6.31
6405	NYSE	CLF	Thu, Oct 26, 2017	6.84	6.85	6.42	6.53
6404	NYSE	CLF	Wed, Oct 25, 2017	6.93	6.94	6.74	6.83
6403	NYSE	CLF	Tue, Oct 24, 2017	6.83	7.00	6.74	6.98
6402	NYSE	CLF	Mon, Oct 23, 2017	6.82	7.03	6.71	6.82
6401	NYSE	CLF	Fri, Oct 20, 2017	7.48	7.48	6.88	7.02
6400	NYSE	CLF	Thu, Oct 19, 2017	7.14	7.46	7.01	7.44
6399	NYSE	CLF	Wed, Oct 18, 2017	7.13	7.41	7.13	7.34
6398	NYSE	CLF	Tue, Oct 17, 2017	7.24	7.39	7.13	7.18
6397	NYSE	CLF	Mon, Oct 16, 2017	7.64	7.73	7.23	7.25
6396	NYSE	CLF	Fri, Oct 13, 2017	7.24	7.65	7.17	7.57
6395	NYSE	CLF	Thu, Oct 12, 2017	6.82	6.96	6.77	6.84
6394	NYSE	CLF	Wed, Oct 11, 2017	6.75	6.94	6.74	6.77
6393	NYSE	CLF	Tue, Oct 10, 2017	6.84	6.90	6.73	6.81
6392	NYSE	CLF	Mon, Oct 9, 2017	7.02	7.10	6.69	6.80
6391	NYSE	CLF	Fri, Oct 6, 2017	7.33	7.33	7.05	7.10
6390	NYSE	CLF	Thu, Oct 5, 2017	7.43	7.48	7.30	7.34
6389	NYSE	CLF	Wed, Oct 4, 2017	7.48	7.59	7.33	7.36
6388	NYSE	CLF	Tue, Oct 3, 2017	7.44	7.45	7.22	7.40
6387	NYSE	CLF	Mon, Oct 2, 2017	7.12	7.47	7.11	7.39
6386	NYSE	CLF	Fri, Sep 29, 2017	7.15	7.23	7.07	7.15
6385	NYSE	CLF	Thu, Sep 28, 2017	7.27	7.28	6.96	7.18
6384	NYSE	CLF	Wed, Sep 27, 2017	7.06	7.40	6.90	7.29
6383	NYSE	CLF	Tue, Sep 26, 2017	6.90	7.01	6.87	6.95
6382	NYSE	CLF	Mon, Sep 25, 2017	6.85	6.93	6.66	6.86
6381	NYSE	CLF	Fri, Sep 22, 2017	6.86	6.95	6.78	6.86
6380	NYSE	CLF	Thu, Sep 21, 2017	7.11	7.16	6.94	6.96
6379	NYSE	CLF	Wed, Sep 20, 2017	7.30	7.34	7.12	7.22
6378	NYSE	CLF	Tue, Sep 19, 2017	7.27	7.32	7.13	7.27
6377	NYSE	CLF	Mon, Sep 18, 2017	7.19	7.42	7.18	7.36
6376	NYSE	CLF	Fri, Sep 15, 2017	7.02	7.26	7.02	7.13
6375	NYSE	CLF	Thu, Sep 14, 2017	7.27	7.29	6.91	7.10
6374	NYSE	CLF	Wed, Sep 13, 2017	7.59	7.68	7.30	7.39
6373	NYSE	CLF	Tue, Sep 12, 2017	7.80	7.88	7.56	7.65
6372	NYSE	CLF	Mon, Sep 11, 2017	8.12	8.13	7.68	7.85
6371	NYSE	CLF	Fri, Sep 8, 2017	8.40	8.43	7.82	7.96
6370	NYSE	CLF	Thu, Sep 7, 2017	8.45	8.55	8.37	8.51
6369	NYSE	CLF	Wed, Sep 6, 2017	8.31	8.48	8.25	8.43
6368	NYSE	CLF	Tue, Sep 5, 2017	8.51	8.77	8.11	8.30
6367	NYSE	CLF	Fri, Sep 1, 2017	8.47	8.55	8.38	8.48
6366	NYSE	CLF	Thu, Aug 31, 2017	8.56	8.58	8.28	8.36
6365	NYSE	CLF	Wed, Aug 30, 2017	8.16	8.62	8.13	8.47
6364	NYSE	CLF	Tue, Aug 29, 2017	7.60	8.28	7.55	8.13
6363	NYSE	CLF	Mon, Aug 28, 2017	7.83	7.99	7.77	7.87
6362	NYSE	CLF	Fri, Aug 25, 2017	7.81	7.97	7.78	7.82
6361	NYSE	CLF	Thu, Aug 24, 2017	7.71	7.86	7.59	7.72
6360	NYSE	CLF	Wed, Aug 23, 2017	7.26	7.74	7.25	7.74
6359	NYSE	CLF	Tue, Aug 22, 2017	7.37	7.45	7.22	7.36
6358	NYSE	CLF	Mon, Aug 21, 2017	7.56	7.62	7.31	7.32
6357	NYSE	CLF	Fri, Aug 18, 2017	7.17	7.52	7.16	7.40
6356	NYSE	CLF	Thu, Aug 17, 2017	7.45	7.52	7.16	7.16
6355	NYSE	CLF	Wed, Aug 16, 2017	7.30	7.67	7.25	7.49
6354	NYSE	CLF	Tue, Aug 15, 2017	7.21	7.35	7.16	7.23
6353	NYSE	CLF	Mon, Aug 14, 2017	7.24	7.53	7.19	7.24
6352	NYSE	CLF	Fri, Aug 11, 2017	7.10	7.29	7.08	7.19
6351	NYSE	CLF	Thu, Aug 10, 2017	7.31	7.47	7.16	7.19
6350	NYSE	CLF	Wed, Aug 9, 2017	7.40	7.48	7.24	7.37
6349	NYSE	CLF	Tue, Aug 8, 2017	7.56	7.65	7.37	7.48
6348	NYSE	CLF	Mon, Aug 7, 2017	7.82	7.99	7.72	7.76
6347	NYSE	CLF	Fri, Aug 4, 2017	7.51	7.75	7.40	7.65
6346	NYSE	CLF	Thu, Aug 3, 2017	7.30	7.62	7.28	7.43
6345	NYSE	CLF	Wed, Aug 2, 2017	7.42	7.46	7.19	7.32
6344	NYSE	CLF	Tue, Aug 1, 2017	7.65	7.67	7.44	7.45
6343	NYSE	CLF	Mon, Jul 31, 2017	7.32	7.74	7.30	7.72
6342	NYSE	CLF	Fri, Jul 28, 2017	7.25	7.47	7.05	7.10
6341	NYSE	CLF	Thu, Jul 27, 2017	7.97	8.00	6.95	7.34
6340	NYSE	CLF	Wed, Jul 26, 2017	8.00	8.00	7.52	7.73
6339	NYSE	CLF	Tue, Jul 25, 2017	7.70	7.91	7.69	7.86
6338	NYSE	CLF	Mon, Jul 24, 2017	7.30	7.50	7.25	7.50
6337	NYSE	CLF	Fri, Jul 21, 2017	7.57	7.58	7.23	7.29
6336	NYSE	CLF	Thu, Jul 20, 2017	7.67	7.70	7.42	7.54
6335	NYSE	CLF	Wed, Jul 19, 2017	7.46	7.89	7.40	7.74
6334	NYSE	CLF	Tue, Jul 18, 2017	7.38	7.55	7.26	7.46
6333	NYSE	CLF	Mon, Jul 17, 2017	7.50	7.67	7.38	7.40
6332	NYSE	CLF	Fri, Jul 14, 2017	7.44	7.58	7.31	7.39
6331	NYSE	CLF	Thu, Jul 13, 2017	7.30	7.54	7.11	7.43
6330	NYSE	CLF	Wed, Jul 12, 2017	7.35	7.55	7.16	7.25
6329	NYSE	CLF	Tue, Jul 11, 2017	7.15	7.33	6.97	7.31
6328	NYSE	CLF	Mon, Jul 10, 2017	6.63	7.05	6.52	7.05
6327	NYSE	CLF	Fri, Jul 7, 2017	6.78	6.80	6.45	6.71
6326	NYSE	CLF	Thu, Jul 6, 2017	6.87	6.94	6.59	6.64
6325	NYSE	CLF	Wed, Jul 5, 2017	7.13	7.15	6.78	6.88
6324	NYSE	CLF	Mon, Jul 3, 2017	7.00	7.13	6.94	7.10
6323	NYSE	CLF	Fri, Jun 30, 2017	7.00	7.09	6.88	6.92
6322	NYSE	CLF	Thu, Jun 29, 2017	7.15	7.20	6.92	6.98
6321	NYSE	CLF	Wed, Jun 28, 2017	6.92	7.06	6.82	7.03
6320	NYSE	CLF	Tue, Jun 27, 2017	6.86	7.11	6.66	6.67
6319	NYSE	CLF	Mon, Jun 26, 2017	6.70	6.81	6.55	6.64
6318	NYSE	CLF	Fri, Jun 23, 2017	6.33	6.77	6.21	6.62
6317	NYSE	CLF	Thu, Jun 22, 2017	6.01	6.34	5.99	6.24
6316	NYSE	CLF	Wed, Jun 21, 2017	5.94	6.11	5.82	5.96
6315	NYSE	CLF	Tue, Jun 20, 2017	5.99	6.06	5.83	5.84
6314	NYSE	CLF	Mon, Jun 19, 2017	6.02	6.24	6.02	6.11
6313	NYSE	CLF	Fri, Jun 16, 2017	5.78	6.03	5.75	5.98
6312	NYSE	CLF	Thu, Jun 15, 2017	5.75	5.83	5.56	5.81
6311	NYSE	CLF	Wed, Jun 14, 2017	6.20	6.22	5.75	5.88
6310	NYSE	CLF	Tue, Jun 13, 2017	6.33	6.36	6.18	6.23
6309	NYSE	CLF	Mon, Jun 12, 2017	6.09	6.45	6.09	6.29
6308	NYSE	CLF	Fri, Jun 9, 2017	6.18	6.33	6.00	6.09
6307	NYSE	CLF	Thu, Jun 8, 2017	5.84	6.22	5.79	6.13
6306	NYSE	CLF	Wed, Jun 7, 2017	5.94	6.01	5.69	5.88
6305	NYSE	CLF	Tue, Jun 6, 2017	5.78	5.93	5.66	5.88
6304	NYSE	CLF	Mon, Jun 5, 2017	5.63	5.84	5.63	5.78
6303	NYSE	CLF	Fri, Jun 2, 2017	5.86	5.91	5.67	5.69
6302	NYSE	CLF	Thu, Jun 1, 2017	5.93	6.01	5.81	5.89
6301	NYSE	CLF	Wed, May 31, 2017	6.10	6.10	5.61	5.89
6300	NYSE	CLF	Tue, May 30, 2017	6.04	6.35	6.04	6.20
6299	NYSE	CLF	Fri, May 26, 2017	6.24	6.30	6.01	6.14
6298	NYSE	CLF	Thu, May 25, 2017	6.43	6.58	6.20	6.24
6297	NYSE	CLF	Wed, May 24, 2017	6.78	6.95	6.34	6.40
6296	NYSE	CLF	Tue, May 23, 2017	6.45	6.84	6.40	6.75
6295	NYSE	CLF	Mon, May 22, 2017	6.57	6.70	6.39	6.48
6294	NYSE	CLF	Fri, May 19, 2017	6.28	6.60	6.28	6.49
6293	NYSE	CLF	Thu, May 18, 2017	6.15	6.28	6.04	6.21
6292	NYSE	CLF	Wed, May 17, 2017	6.26	6.43	6.18	6.22
6291	NYSE	CLF	Tue, May 16, 2017	6.39	6.51	6.25	6.40
6290	NYSE	CLF	Mon, May 15, 2017	6.11	6.44	6.11	6.34
6289	NYSE	CLF	Fri, May 12, 2017	6.18	6.21	5.97	6.03
6288	NYSE	CLF	Thu, May 11, 2017	6.39	6.40	6.13	6.25
6287	NYSE	CLF	Wed, May 10, 2017	6.25	6.52	6.25	6.39
6286	NYSE	CLF	Tue, May 9, 2017	6.27	6.41	6.13	6.18
6285	NYSE	CLF	Mon, May 8, 2017	6.21	6.29	6.13	6.26
6284	NYSE	CLF	Fri, May 5, 2017	6.35	6.39	6.14	6.28
6283	NYSE	CLF	Thu, May 4, 2017	6.21	6.39	6.03	6.32
6282	NYSE	CLF	Wed, May 3, 2017	6.50	6.51	6.23	6.26
6281	NYSE	CLF	Tue, May 2, 2017	6.53	6.76	6.46	6.63
6280	NYSE	CLF	Mon, May 1, 2017	6.83	6.83	6.47	6.60
6279	NYSE	CLF	Fri, Apr 28, 2017	6.85	7.17	6.68	6.72
6278	NYSE	CLF	Thu, Apr 27, 2017	6.80	7.14	6.22	6.70
6277	NYSE	CLF	Wed, Apr 26, 2017	6.85	7.35	6.85	7.19
6276	NYSE	CLF	Tue, Apr 25, 2017	7.35	7.39	7.06	7.23
6275	NYSE	CLF	Mon, Apr 24, 2017	7.29	7.35	7.16	7.20
6274	NYSE	CLF	Fri, Apr 21, 2017	7.23	7.30	6.95	7.11
6273	NYSE	CLF	Thu, Apr 20, 2017	6.82	7.29	6.80	7.21
6272	NYSE	CLF	Wed, Apr 19, 2017	7.00	7.04	6.66	6.66
6271	NYSE	CLF	Tue, Apr 18, 2017	6.67	7.10	6.66	6.86
6270	NYSE	CLF	Mon, Apr 17, 2017	7.22	7.22	6.75	6.85
6269	NYSE	CLF	Thu, Apr 13, 2017	7.42	7.60	7.10	7.12
6268	NYSE	CLF	Wed, Apr 12, 2017	7.72	7.72	7.29	7.37
6267	NYSE	CLF	Tue, Apr 11, 2017	7.88	8.01	7.69	7.98
6266	NYSE	CLF	Mon, Apr 10, 2017	8.20	8.22	7.78	7.88
6265	NYSE	CLF	Fri, Apr 7, 2017	8.18	8.39	8.07	8.11
6264	NYSE	CLF	Thu, Apr 6, 2017	8.21	8.62	8.04	8.45
6263	NYSE	CLF	Wed, Apr 5, 2017	8.78	9.06	8.15	8.19
6262	NYSE	CLF	Tue, Apr 4, 2017	8.27	8.63	8.22	8.61
6261	NYSE	CLF	Mon, Apr 3, 2017	8.28	8.42	8.14	8.29
6260	NYSE	CLF	Fri, Mar 31, 2017	8.25	8.46	8.12	8.21
6259	NYSE	CLF	Thu, Mar 30, 2017	8.32	8.54	8.20	8.27
6258	NYSE	CLF	Wed, Mar 29, 2017	8.27	8.38	8.11	8.23
6257	NYSE	CLF	Tue, Mar 28, 2017	8.29	8.40	8.03	8.27
6256	NYSE	CLF	Mon, Mar 27, 2017	7.76	8.31	7.70	8.26
6255	NYSE	CLF	Fri, Mar 24, 2017	8.40	8.47	8.08	8.14
6254	NYSE	CLF	Thu, Mar 23, 2017	8.56	8.68	8.25	8.36
6253	NYSE	CLF	Wed, Mar 22, 2017	8.36	8.69	8.32	8.52
6252	NYSE	CLF	Tue, Mar 21, 2017	9.08	9.15	8.33	8.34
6251	NYSE	CLF	Mon, Mar 20, 2017	9.21	9.35	8.88	9.28
6250	NYSE	CLF	Fri, Mar 17, 2017	9.34	9.52	9.23	9.27
6249	NYSE	CLF	Thu, Mar 16, 2017	9.90	9.92	8.70	9.34
6248	NYSE	CLF	Wed, Mar 15, 2017	9.28	9.78	8.97	9.71
6247	NYSE	CLF	Tue, Mar 14, 2017	8.90	9.24	8.65	9.07
6246	NYSE	CLF	Mon, Mar 13, 2017	9.04	9.16	8.93	9.05
6245	NYSE	CLF	Fri, Mar 10, 2017	9.15	9.23	8.64	8.74
6244	NYSE	CLF	Thu, Mar 9, 2017	9.02	9.40	8.91	8.95
6243	NYSE	CLF	Wed, Mar 8, 2017	9.52	9.62	9.07	9.10
6242	NYSE	CLF	Tue, Mar 7, 2017	9.90	10.08	9.38	9.43
6241	NYSE	CLF	Mon, Mar 6, 2017	9.90	10.04	9.77	9.90
6240	NYSE	CLF	Fri, Mar 3, 2017	10.09	10.23	9.76	10.12
6239	NYSE	CLF	Thu, Mar 2, 2017	10.69	10.83	9.86	9.91
6238	NYSE	CLF	Wed, Mar 1, 2017	11.09	11.27	10.71	10.87
6237	NYSE	CLF	Tue, Feb 28, 2017	10.67	10.93	10.42	10.66
6236	NYSE	CLF	Mon, Feb 27, 2017	10.74	11.02	10.57	10.73
6235	NYSE	CLF	Fri, Feb 24, 2017	10.18	10.96	10.17	10.71
6234	NYSE	CLF	Thu, Feb 23, 2017	11.90	12.22	10.42	10.55
6233	NYSE	CLF	Wed, Feb 22, 2017	11.48	11.77	11.45	11.76
6232	NYSE	CLF	Tue, Feb 21, 2017	11.83	11.88	11.57	11.67
6231	NYSE	CLF	Fri, Feb 17, 2017	11.48	11.64	11.25	11.49
6230	NYSE	CLF	Thu, Feb 16, 2017	11.92	11.98	11.40	11.58
6229	NYSE	CLF	Wed, Feb 15, 2017	12.08	12.12	11.75	11.83
6228	NYSE	CLF	Tue, Feb 14, 2017	11.72	12.13	11.67	12.03
6227	NYSE	CLF	Mon, Feb 13, 2017	11.50	12.37	11.50	11.92
6226	NYSE	CLF	Fri, Feb 10, 2017	10.92	11.25	10.80	11.15
6225	NYSE	CLF	Thu, Feb 9, 2017	10.15	11.70	9.95	11.37
6224	NYSE	CLF	Wed, Feb 8, 2017	9.14	9.52	8.95	9.52
6223	NYSE	CLF	Tue, Feb 7, 2017	9.10	9.57	9.07	9.12
6222	NYSE	CLF	Mon, Feb 6, 2017	8.87	9.19	8.74	9.10
6221	NYSE	CLF	Fri, Feb 3, 2017	9.00	9.00	8.48	8.79
6220	NYSE	CLF	Thu, Feb 2, 2017	8.71	9.30	8.65	9.20
6219	NYSE	CLF	Wed, Feb 1, 2017	8.92	9.12	8.49	8.78
6218	NYSE	CLF	Tue, Jan 31, 2017	8.77	8.84	8.48	8.77
6217	NYSE	CLF	Mon, Jan 30, 2017	8.89	8.92	8.45	8.67
6216	NYSE	CLF	Fri, Jan 27, 2017	8.92	9.08	8.83	9.02
6215	NYSE	CLF	Thu, Jan 26, 2017	8.89	9.10	8.77	8.87
6214	NYSE	CLF	Wed, Jan 25, 2017	9.29	9.29	8.73	8.97
6213	NYSE	CLF	Tue, Jan 24, 2017	9.10	9.43	9.01	9.29
6212	NYSE	CLF	Mon, Jan 23, 2017	8.88	8.88	8.59	8.78
6211	NYSE	CLF	Fri, Jan 20, 2017	9.06	9.12	8.73	8.73
6210	NYSE	CLF	Thu, Jan 19, 2017	9.25	9.37	8.83	9.01
6209	NYSE	CLF	Wed, Jan 18, 2017	9.18	9.44	8.91	9.43
6208	NYSE	CLF	Tue, Jan 17, 2017	9.25	9.56	9.09	9.16
6207	NYSE	CLF	Fri, Jan 13, 2017	9.55	9.78	9.17	9.23
6206	NYSE	CLF	Thu, Jan 12, 2017	9.66	9.99	9.46	9.53
6205	NYSE	CLF	Wed, Jan 11, 2017	9.57	9.94	9.27	9.79
6204	NYSE	CLF	Tue, Jan 10, 2017	8.82	9.42	8.69	9.39
6203	NYSE	CLF	Mon, Jan 9, 2017	8.51	8.66	8.37	8.43
6202	NYSE	CLF	Fri, Jan 6, 2017	8.67	8.80	8.43	8.47
6201	NYSE	CLF	Thu, Jan 5, 2017	8.82	9.08	8.57	8.72
6200	NYSE	CLF	Wed, Jan 4, 2017	8.55	8.92	8.33	8.86
6199	NYSE	CLF	Tue, Jan 3, 2017	8.59	8.82	8.28	8.61
6198	NYSE	CLF	Fri, Dec 30, 2016	8.75	8.82	8.39	8.41
6197	NYSE	CLF	Thu, Dec 29, 2016	8.97	9.04	8.41	8.65
6196	NYSE	CLF	Wed, Dec 28, 2016	9.08	9.46	8.95	8.97
6195	NYSE	CLF	Tue, Dec 27, 2016	8.93	9.02	8.76	8.82
6194	NYSE	CLF	Fri, Dec 23, 2016	8.87	9.00	8.72	8.85
6193	NYSE	CLF	Thu, Dec 22, 2016	9.06	9.26	8.81	8.93
6192	NYSE	CLF	Wed, Dec 21, 2016	9.36	9.39	9.03	9.18
6191	NYSE	CLF	Tue, Dec 20, 2016	8.84	9.53	8.79	9.33
6190	NYSE	CLF	Mon, Dec 19, 2016	9.07	9.35	8.70	8.78
6189	NYSE	CLF	Fri, Dec 16, 2016	9.62	9.77	9.17	9.20
6188	NYSE	CLF	Thu, Dec 15, 2016	9.47	9.80	9.30	9.75
6187	NYSE	CLF	Wed, Dec 14, 2016	9.15	10.14	9.04	9.64
6186	NYSE	CLF	Tue, Dec 13, 2016	9.65	9.97	9.13	9.31
6185	NYSE	CLF	Mon, Dec 12, 2016	9.95	10.28	9.58	9.75
6184	NYSE	CLF	Fri, Dec 9, 2016	10.38	10.38	9.63	9.93
6183	NYSE	CLF	Thu, Dec 8, 2016	10.53	10.90	10.14	10.37
6182	NYSE	CLF	Wed, Dec 7, 2016	10.50	10.74	10.30	10.39
6181	NYSE	CLF	Tue, Dec 6, 2016	10.15	10.38	9.90	10.27
6180	NYSE	CLF	Mon, Dec 5, 2016	9.93	10.50	9.64	10.48
6179	NYSE	CLF	Fri, Dec 2, 2016	9.10	9.63	9.01	9.56
6178	NYSE	CLF	Thu, Dec 1, 2016	9.02	9.47	8.80	9.24
6177	NYSE	CLF	Wed, Nov 30, 2016	9.19	9.26	8.58	8.81
6176	NYSE	CLF	Tue, Nov 29, 2016	9.16	9.34	8.70	8.75
6175	NYSE	CLF	Mon, Nov 28, 2016	9.95	10.14	9.47	9.72
6174	NYSE	CLF	Fri, Nov 25, 2016	9.28	9.94	9.11	9.91
6173	NYSE	CLF	Wed, Nov 23, 2016	8.77	9.38	8.24	9.20
6172	NYSE	CLF	Tue, Nov 22, 2016	7.82	8.72	7.79	8.64
6171	NYSE	CLF	Mon, Nov 21, 2016	7.55	7.68	7.33	7.54
6170	NYSE	CLF	Fri, Nov 18, 2016	7.44	7.48	7.24	7.41
6169	NYSE	CLF	Thu, Nov 17, 2016	7.52	7.64	7.39	7.45
6168	NYSE	CLF	Wed, Nov 16, 2016	7.33	7.56	7.29	7.49
6167	NYSE	CLF	Tue, Nov 15, 2016	7.29	7.59	7.25	7.53
6166	NYSE	CLF	Mon, Nov 14, 2016	7.67	7.84	7.39	7.65
6165	NYSE	CLF	Fri, Nov 11, 2016	7.55	7.62	7.03	7.40
6164	NYSE	CLF	Thu, Nov 10, 2016	7.45	7.85	7.26	7.40
6163	NYSE	CLF	Wed, Nov 9, 2016	6.72	7.26	6.63	7.19
6162	NYSE	CLF	Tue, Nov 8, 2016	6.03	6.33	6.00	6.15
6161	NYSE	CLF	Mon, Nov 7, 2016	5.91	6.09	5.83	6.06
6160	NYSE	CLF	Fri, Nov 4, 2016	5.65	5.83	5.45	5.67
6159	NYSE	CLF	Thu, Nov 3, 2016	5.67	5.73	5.55	5.59
6158	NYSE	CLF	Wed, Nov 2, 2016	5.32	5.67	5.31	5.47
6157	NYSE	CLF	Tue, Nov 1, 2016	5.65	5.78	5.41	5.45
6156	NYSE	CLF	Mon, Oct 31, 2016	5.48	5.56	5.28	5.52
6155	NYSE	CLF	Fri, Oct 28, 2016	5.11	5.63	5.09	5.43
6154	NYSE	CLF	Thu, Oct 27, 2016	5.51	5.56	4.91	5.07
6153	NYSE	CLF	Wed, Oct 26, 2016	6.18	6.36	5.98	6.20
6152	NYSE	CLF	Tue, Oct 25, 2016	6.32	6.66	6.22	6.26
6151	NYSE	CLF	Mon, Oct 24, 2016	6.14	6.21	6.06	6.17
6150	NYSE	CLF	Fri, Oct 21, 2016	6.04	6.17	5.95	6.01
6149	NYSE	CLF	Thu, Oct 20, 2016	5.84	6.20	5.75	6.09
6148	NYSE	CLF	Wed, Oct 19, 2016	5.78	5.97	5.66	5.90
6147	NYSE	CLF	Tue, Oct 18, 2016	5.76	5.82	5.65	5.78
6146	NYSE	CLF	Mon, Oct 17, 2016	5.37	5.78	5.33	5.66
6145	NYSE	CLF	Fri, Oct 14, 2016	5.51	5.53	5.26	5.34
6144	NYSE	CLF	Thu, Oct 13, 2016	5.50	5.51	5.31	5.40
6143	NYSE	CLF	Wed, Oct 12, 2016	5.58	5.85	5.51	5.73
6142	NYSE	CLF	Tue, Oct 11, 2016	5.65	5.65	5.48	5.58
6141	NYSE	CLF	Mon, Oct 10, 2016	5.67	5.76	5.61	5.72
6140	NYSE	CLF	Fri, Oct 7, 2016	5.59	5.67	5.44	5.60
6139	NYSE	CLF	Thu, Oct 6, 2016	5.61	5.75	5.57	5.58
6138	NYSE	CLF	Wed, Oct 5, 2016	5.65	5.77	5.61	5.68
6137	NYSE	CLF	Tue, Oct 4, 2016	5.84	5.87	5.53	5.56
6136	NYSE	CLF	Mon, Oct 3, 2016	5.90	5.98	5.74	5.86
6135	NYSE	CLF	Fri, Sep 30, 2016	5.95	6.03	5.81	5.85
6134	NYSE	CLF	Thu, Sep 29, 2016	6.28	6.32	5.78	5.86
6133	NYSE	CLF	Wed, Sep 28, 2016	6.12	6.31	5.92	6.30
6132	NYSE	CLF	Tue, Sep 27, 2016	5.99	6.12	5.89	6.06
6131	NYSE	CLF	Mon, Sep 26, 2016	6.10	6.21	6.01	6.05
6130	NYSE	CLF	Fri, Sep 23, 2016	6.23	6.30	6.03	6.14
6129	NYSE	CLF	Thu, Sep 22, 2016	6.32	6.43	6.18	6.23
6128	NYSE	CLF	Wed, Sep 21, 2016	5.96	6.24	5.91	6.17
6127	NYSE	CLF	Tue, Sep 20, 2016	5.82	5.93	5.72	5.87
6126	NYSE	CLF	Mon, Sep 19, 2016	5.63	5.86	5.53	5.84
6125	NYSE	CLF	Fri, Sep 16, 2016	5.39	5.61	5.35	5.52
6124	NYSE	CLF	Thu, Sep 15, 2016	5.35	5.55	5.28	5.47
6123	NYSE	CLF	Wed, Sep 14, 2016	5.44	5.49	5.28	5.34
6122	NYSE	CLF	Tue, Sep 13, 2016	5.53	5.56	5.19	5.41
6121	NYSE	CLF	Mon, Sep 12, 2016	5.46	5.73	5.32	5.67
6120	NYSE	CLF	Fri, Sep 9, 2016	5.90	5.90	5.46	5.61
6119	NYSE	CLF	Thu, Sep 8, 2016	6.22	6.24	5.77	6.00
6118	NYSE	CLF	Wed, Sep 7, 2016	5.81	5.97	5.73	5.90
6117	NYSE	CLF	Tue, Sep 6, 2016	5.79	5.90	5.63	5.83
6116	NYSE	CLF	Fri, Sep 2, 2016	5.88	5.95	5.61	5.73
6115	NYSE	CLF	Thu, Sep 1, 2016	5.74	5.81	5.60	5.78
6114	NYSE	CLF	Wed, Aug 31, 2016	5.70	5.73	5.53	5.70
6113	NYSE	CLF	Tue, Aug 30, 2016	5.96	6.03	5.65	5.75
6112	NYSE	CLF	Mon, Aug 29, 2016	5.77	6.14	5.71	6.03
6111	NYSE	CLF	Fri, Aug 26, 2016	5.92	6.12	5.73	5.77
6110	NYSE	CLF	Thu, Aug 25, 2016	5.70	5.99	5.67	5.90
6109	NYSE	CLF	Wed, Aug 24, 2016	6.20	6.20	5.71	5.71
6108	NYSE	CLF	Tue, Aug 23, 2016	6.30	6.47	6.17	6.27
6107	NYSE	CLF	Mon, Aug 22, 2016	6.01	6.28	5.96	6.25
6106	NYSE	CLF	Fri, Aug 19, 2016	6.24	6.31	6.03	6.09
6105	NYSE	CLF	Thu, Aug 18, 2016	6.44	6.46	6.20	6.33
6104	NYSE	CLF	Wed, Aug 17, 2016	6.37	6.38	6.15	6.28
6103	NYSE	CLF	Tue, Aug 16, 2016	6.77	6.79	6.33	6.35
6102	NYSE	CLF	Mon, Aug 15, 2016	6.46	6.79	6.43	6.70
6101	NYSE	CLF	Fri, Aug 12, 2016	6.67	6.77	6.35	6.35
6100	NYSE	CLF	Thu, Aug 11, 2016	6.90	7.00	6.61	6.62
6099	NYSE	CLF	Wed, Aug 10, 2016	7.50	7.54	6.92	7.07
6098	NYSE	CLF	Tue, Aug 9, 2016	8.06	8.15	7.66	7.70
6097	NYSE	CLF	Mon, Aug 8, 2016	8.17	8.42	8.04	8.07
6096	NYSE	CLF	Fri, Aug 5, 2016	8.12	8.32	8.04	8.11
6095	NYSE	CLF	Thu, Aug 4, 2016	7.98	8.27	7.82	8.11
6094	NYSE	CLF	Wed, Aug 3, 2016	7.94	8.19	7.78	8.07
6093	NYSE	CLF	Tue, Aug 2, 2016	8.13	8.19	7.82	7.96
6092	NYSE	CLF	Mon, Aug 1, 2016	7.97	8.19	7.70	8.03
6091	NYSE	CLF	Fri, Jul 29, 2016	7.97	8.13	7.77	7.91
6090	NYSE	CLF	Thu, Jul 28, 2016	8.36	8.45	7.58	8.09
6089	NYSE	CLF	Wed, Jul 27, 2016	8.30	8.33	7.52	7.85
6088	NYSE	CLF	Tue, Jul 26, 2016	7.12	8.09	7.06	8.02
6087	NYSE	CLF	Mon, Jul 25, 2016	7.09	7.19	7.01	7.11
6086	NYSE	CLF	Fri, Jul 22, 2016	7.00	7.17	6.95	7.15
6085	NYSE	CLF	Thu, Jul 21, 2016	7.19	7.30	6.97	7.08
6084	NYSE	CLF	Wed, Jul 20, 2016	6.85	7.19	6.61	7.01
6083	NYSE	CLF	Tue, Jul 19, 2016	7.32	7.41	6.92	7.03
6082	NYSE	CLF	Mon, Jul 18, 2016	7.29	7.46	7.14	7.45
6081	NYSE	CLF	Fri, Jul 15, 2016	7.22	7.37	7.14	7.30
6080	NYSE	CLF	Thu, Jul 14, 2016	7.38	7.50	7.10	7.25
6079	NYSE	CLF	Wed, Jul 13, 2016	7.43	7.45	6.96	7.29
6078	NYSE	CLF	Tue, Jul 12, 2016	7.28	7.58	7.02	7.33
6077	NYSE	CLF	Mon, Jul 11, 2016	6.27	6.89	6.25	6.72
6076	NYSE	CLF	Fri, Jul 8, 2016	6.17	6.26	5.96	6.10
6075	NYSE	CLF	Thu, Jul 7, 2016	5.96	6.24	5.79	5.94
6074	NYSE	CLF	Wed, Jul 6, 2016	5.46	5.87	5.41	5.81
6073	NYSE	CLF	Tue, Jul 5, 2016	5.65	5.84	5.47	5.59
6072	NYSE	CLF	Fri, Jul 1, 2016	5.59	5.98	5.57	5.74
6071	NYSE	CLF	Thu, Jun 30, 2016	5.26	5.70	5.17	5.67
6070	NYSE	CLF	Wed, Jun 29, 2016	5.06	5.32	5.01	5.16
6069	NYSE	CLF	Tue, Jun 28, 2016	4.85	5.02	4.80	4.93
6068	NYSE	CLF	Mon, Jun 27, 2016	5.05	5.06	4.55	4.65
6067	NYSE	CLF	Fri, Jun 24, 2016	4.83	5.07	4.80	4.97
6066	NYSE	CLF	Thu, Jun 23, 2016	5.14	5.36	5.05	5.25
6065	NYSE	CLF	Wed, Jun 22, 2016	5.14	5.20	4.94	5.09
6064	NYSE	CLF	Tue, Jun 21, 2016	5.00	5.13	4.86	5.07
6063	NYSE	CLF	Mon, Jun 20, 2016	5.12	5.14	4.95	5.04
6062	NYSE	CLF	Fri, Jun 17, 2016	4.95	5.13	4.85	4.91
6061	NYSE	CLF	Thu, Jun 16, 2016	4.68	4.91	4.60	4.80
6060	NYSE	CLF	Wed, Jun 15, 2016	4.98	5.11	4.88	4.95
6059	NYSE	CLF	Tue, Jun 14, 2016	5.05	5.18	4.75	4.80
6058	NYSE	CLF	Mon, Jun 13, 2016	5.17	5.35	5.07	5.12
6057	NYSE	CLF	Fri, Jun 10, 2016	5.13	5.38	4.84	5.16
6056	NYSE	CLF	Thu, Jun 9, 2016	5.27	5.32	4.96	5.10
6055	NYSE	CLF	Wed, Jun 8, 2016	5.09	5.44	5.04	5.41
6054	NYSE	CLF	Tue, Jun 7, 2016	4.94	5.10	4.85	4.91
6053	NYSE	CLF	Mon, Jun 6, 2016	4.70	5.05	4.67	5.02
6052	NYSE	CLF	Fri, Jun 3, 2016	4.36	4.69	4.32	4.65
6051	NYSE	CLF	Thu, Jun 2, 2016	4.22	4.38	4.10	4.37
6050	NYSE	CLF	Wed, Jun 1, 2016	4.20	4.45	4.00	4.38
6049	NYSE	CLF	Tue, May 31, 2016	3.96	4.33	3.90	4.28
6048	NYSE	CLF	Fri, May 27, 2016	3.35	3.38	3.06	3.07
6047	NYSE	CLF	Thu, May 26, 2016	3.42	3.49	3.21	3.32
6046	NYSE	CLF	Wed, May 25, 2016	3.06	3.30	3.03	3.30
6045	NYSE	CLF	Tue, May 24, 2016	3.18	3.18	2.99	3.02
6044	NYSE	CLF	Mon, May 23, 2016	2.87	3.13	2.85	3.03
6043	NYSE	CLF	Fri, May 20, 2016	2.97	3.02	2.87	2.92
6042	NYSE	CLF	Thu, May 19, 2016	2.85	3.00	2.77	2.92
6041	NYSE	CLF	Wed, May 18, 2016	3.11	3.15	2.82	2.89
6040	NYSE	CLF	Tue, May 17, 2016	3.03	3.26	2.95	3.17
6039	NYSE	CLF	Mon, May 16, 2016	2.96	3.15	2.93	2.99
6038	NYSE	CLF	Fri, May 13, 2016	3.01	3.10	2.81	2.91
6037	NYSE	CLF	Thu, May 12, 2016	3.26	3.32	3.01	3.02
6036	NYSE	CLF	Wed, May 11, 2016	3.18	3.40	3.15	3.24
6035	NYSE	CLF	Tue, May 10, 2016	3.22	3.27	2.98	3.21
6034	NYSE	CLF	Mon, May 9, 2016	3.34	3.35	2.88	3.02
6033	NYSE	CLF	Fri, May 6, 2016	3.63	3.87	3.50	3.51
6032	NYSE	CLF	Thu, May 5, 2016	4.38	4.41	3.69	3.70
6031	NYSE	CLF	Wed, May 4, 2016	4.53	4.61	4.23	4.24
6030	NYSE	CLF	Tue, May 3, 2016	5.07	5.16	4.62	4.65
6029	NYSE	CLF	Mon, May 2, 2016	5.29	5.43	5.01	5.28
6028	NYSE	CLF	Fri, Apr 29, 2016	5.45	5.75	5.03	5.27
6027	NYSE	CLF	Thu, Apr 28, 2016	4.84	5.83	4.72	5.39
6026	NYSE	CLF	Wed, Apr 27, 2016	3.85	4.34	3.72	4.31
6025	NYSE	CLF	Tue, Apr 26, 2016	3.99	4.02	3.70	3.90
6024	NYSE	CLF	Mon, Apr 25, 2016	4.28	4.35	3.82	3.88
6023	NYSE	CLF	Fri, Apr 22, 2016	4.23	4.50	4.23	4.32
6022	NYSE	CLF	Thu, Apr 21, 2016	4.47	4.67	4.23	4.30
6021	NYSE	CLF	Wed, Apr 20, 2016	4.79	4.94	4.34	4.42
6020	NYSE	CLF	Tue, Apr 19, 2016	4.59	4.83	4.51	4.71
6019	NYSE	CLF	Mon, Apr 18, 2016	3.98	4.48	3.90	4.40
6018	NYSE	CLF	Fri, Apr 15, 2016	3.93	4.24	3.81	4.10
6017	NYSE	CLF	Thu, Apr 14, 2016	4.04	4.10	3.81	3.98
6016	NYSE	CLF	Wed, Apr 13, 2016	4.16	4.45	3.82	3.98
6015	NYSE	CLF	Tue, Apr 12, 2016	3.47	4.05	3.47	3.98
6014	NYSE	CLF	Mon, Apr 11, 2016	3.07	3.55	3.02	3.53
6013	NYSE	CLF	Fri, Apr 8, 2016	2.91	3.06	2.86	3.05
6012	NYSE	CLF	Thu, Apr 7, 2016	2.93	2.97	2.80	2.84
6011	NYSE	CLF	Wed, Apr 6, 2016	2.93	3.01	2.84	2.94
6010	NYSE	CLF	Tue, Apr 5, 2016	2.86	2.86	2.86	2.90
6009	NYSE	CLF	Mon, Apr 4, 2016	2.96	3.16	2.85	2.86
6008	NYSE	CLF	Fri, Apr 1, 2016	2.82	3.07	2.77	2.99
6007	NYSE	CLF	Thu, Mar 31, 2016	2.87	3.05	2.87	3.00
6006	NYSE	CLF	Wed, Mar 30, 2016	3.10	3.13	2.82	2.92
6005	NYSE	CLF	Tue, Mar 29, 2016	2.73	3.02	2.63	3.01
6004	NYSE	CLF	Mon, Mar 28, 2016	2.81	2.88	2.62	2.79
6003	NYSE	CLF	Thu, Mar 24, 2016	2.51	2.84	2.43	2.82
6002	NYSE	CLF	Wed, Mar 23, 2016	2.98	3.06	2.57	2.60
6001	NYSE	CLF	Tue, Mar 22, 2016	3.01	3.15	2.91	3.06
6000	NYSE	CLF	Mon, Mar 21, 2016	2.92	3.06	2.82	3.06
5999	NYSE	CLF	Fri, Mar 18, 2016	2.97	3.34	2.92	3.07
5998	NYSE	CLF	Thu, Mar 17, 2016	2.69	3.04	2.48	2.84
5997	NYSE	CLF	Wed, Mar 16, 2016	2.31	2.55	2.13	2.53
5996	NYSE	CLF	Tue, Mar 15, 2016	2.56	2.60	2.32	2.38
5995	NYSE	CLF	Mon, Mar 14, 2016	2.34	2.73	2.34	2.71
5994	NYSE	CLF	Fri, Mar 11, 2016	2.58	2.61	2.31	2.35
5993	NYSE	CLF	Thu, Mar 10, 2016	2.61	2.70	2.34	2.48
5992	NYSE	CLF	Wed, Mar 9, 2016	2.75	2.80	2.75	2.58
5991	NYSE	CLF	Tue, Mar 8, 2016	3.34	3.37	2.63	2.72
5990	NYSE	CLF	Mon, Mar 7, 2016	3.51	3.75	3.15	3.43
5989	NYSE	CLF	Fri, Mar 4, 2016	2.81	3.24	2.74	2.89
5988	NYSE	CLF	Thu, Mar 3, 2016	2.78	2.83	2.51	2.72
5987	NYSE	CLF	Wed, Mar 2, 2016	2.31	2.85	2.30	2.81
5986	NYSE	CLF	Tue, Mar 1, 2016	2.13	2.15	2.13	2.28
5985	NYSE	CLF	Mon, Feb 29, 2016	1.89	2.17	1.84	2.16
5984	NYSE	CLF	Fri, Feb 26, 2016	1.88	1.95	1.77	1.82
5983	NYSE	CLF	Thu, Feb 25, 2016	1.84	1.88	1.77	1.84
5982	NYSE	CLF	Wed, Feb 24, 2016	1.80	1.89	1.72	1.86
5981	NYSE	CLF	Tue, Feb 23, 2016	2.00	2.02	1.78	1.81
5980	NYSE	CLF	Mon, Feb 22, 2016	1.95	2.05	1.90	1.98
5979	NYSE	CLF	Fri, Feb 19, 2016	1.95	1.95	1.76	1.81
5978	NYSE	CLF	Thu, Feb 18, 2016	2.02	2.09	1.92	1.96
5977	NYSE	CLF	Wed, Feb 17, 2016	2.10	2.16	1.92	2.06
5976	NYSE	CLF	Tue, Feb 16, 2016	1.97	2.13	1.89	2.09
5975	NYSE	CLF	Fri, Feb 12, 2016	1.85	1.98	1.75	1.95
5974	NYSE	CLF	Thu, Feb 11, 2016	1.70	1.87	1.67	1.85
5973	NYSE	CLF	Wed, Feb 10, 2016	1.85	1.86	1.76	1.79
5972	NYSE	CLF	Tue, Feb 9, 2016	1.78	1.86	1.66	1.78
5971	NYSE	CLF	Mon, Feb 8, 2016	1.81	1.90	1.76	1.85
5970	NYSE	CLF	Fri, Feb 5, 2016	1.90	2.00	1.80	1.84
5969	NYSE	CLF	Thu, Feb 4, 2016	1.88	2.07	1.77	1.93
5968	NYSE	CLF	Wed, Feb 3, 2016	1.57	1.90	1.54	1.90
5967	NYSE	CLF	Tue, Feb 2, 2016	1.56	1.62	1.48	1.56
5966	NYSE	CLF	Mon, Feb 1, 2016	1.65	1.68	1.57	1.61
5965	NYSE	CLF	Fri, Jan 29, 2016	1.54	1.66	1.54	1.61
5964	NYSE	CLF	Thu, Jan 28, 2016	1.55	1.59	1.45	1.59
5963	NYSE	CLF	Wed, Jan 27, 2016	1.45	1.64	1.42	1.50
5962	NYSE	CLF	Tue, Jan 26, 2016	1.56	1.64	1.42	1.52
5961	NYSE	CLF	Mon, Jan 25, 2016	1.54	1.70	1.51	1.54
5960	NYSE	CLF	Fri, Jan 22, 2016	1.66	1.70	1.45	1.58
5959	NYSE	CLF	Thu, Jan 21, 2016	1.48	1.70	1.43	1.64
5958	NYSE	CLF	Wed, Jan 20, 2016	1.27	1.59	1.23	1.58
5957	NYSE	CLF	Tue, Jan 19, 2016	1.41	1.46	1.25	1.38
5956	NYSE	CLF	Fri, Jan 15, 2016	1.27	1.41	1.22	1.40
5955	NYSE	CLF	Thu, Jan 14, 2016	1.32	1.38	1.27	1.36
5954	NYSE	CLF	Wed, Jan 13, 2016	1.26	1.35	1.26	1.32
5953	NYSE	CLF	Tue, Jan 12, 2016	1.46	1.46	1.20	1.26
5952	NYSE	CLF	Mon, Jan 11, 2016	1.62	1.64	1.41	1.41
5951	NYSE	CLF	Fri, Jan 8, 2016	1.70	1.74	1.59	1.61
5950	NYSE	CLF	Thu, Jan 7, 2016	1.78	1.79	1.57	1.73
5949	NYSE	CLF	Wed, Jan 6, 2016	1.72	1.83	1.62	1.83
5948	NYSE	CLF	Tue, Jan 5, 2016	1.67	1.76	1.58	1.76
5947	NYSE	CLF	Mon, Jan 4, 2016	1.57	1.67	1.46	1.67
5946	NYSE	CLF	Thu, Dec 31, 2015	1.65	1.70	1.56	1.58
5945	NYSE	CLF	Wed, Dec 30, 2015	1.64	1.80	1.62	1.67
5944	NYSE	CLF	Tue, Dec 29, 2015	1.69	1.74	1.66	1.72
5943	NYSE	CLF	Mon, Dec 28, 2015	1.73	1.74	1.57	1.69
5942	NYSE	CLF	Thu, Dec 24, 2015	1.70	1.78	1.65	1.75
5941	NYSE	CLF	Wed, Dec 23, 2015	1.76	1.85	1.70	1.71
5940	NYSE	CLF	Tue, Dec 22, 2015	1.55	1.64	1.54	1.59
5939	NYSE	CLF	Mon, Dec 21, 2015	1.65	1.65	1.50	1.55
5938	NYSE	CLF	Fri, Dec 18, 2015	1.60	1.66	1.45	1.57
5937	NYSE	CLF	Thu, Dec 17, 2015	1.66	1.67	1.51	1.59
5936	NYSE	CLF	Wed, Dec 16, 2015	1.60	1.76	1.56	1.72
5935	NYSE	CLF	Tue, Dec 15, 2015	1.92	1.97	1.42	1.61
5934	NYSE	CLF	Mon, Dec 14, 2015	2.09	2.13	1.91	1.91
5933	NYSE	CLF	Fri, Dec 11, 2015	2.11	2.15	2.05	2.09
5932	NYSE	CLF	Thu, Dec 10, 2015	2.19	2.29	2.17	2.18
5931	NYSE	CLF	Wed, Dec 9, 2015	2.13	2.27	2.05	2.15
5930	NYSE	CLF	Tue, Dec 8, 2015	2.17	2.19	2.05	2.11
5929	NYSE	CLF	Mon, Dec 7, 2015	2.21	2.24	2.13	2.14
5928	NYSE	CLF	Fri, Dec 4, 2015	2.41	2.45	2.23	2.28
5927	NYSE	CLF	Thu, Dec 3, 2015	2.14	2.27	2.14	2.19
5926	NYSE	CLF	Wed, Dec 2, 2015	2.39	2.42	2.30	2.32
5925	NYSE	CLF	Tue, Dec 1, 2015	2.24	2.35	2.21	2.35
5924	NYSE	CLF	Mon, Nov 30, 2015	2.30	2.36	2.21	2.24
5923	NYSE	CLF	Fri, Nov 27, 2015	2.28	2.36	2.27	2.32
5922	NYSE	CLF	Wed, Nov 25, 2015	2.31	2.41	2.25	2.30
5921	NYSE	CLF	Tue, Nov 24, 2015	2.44	2.49	2.22	2.37
5920	NYSE	CLF	Mon, Nov 23, 2015	2.15	2.33	2.07	2.28
5919	NYSE	CLF	Fri, Nov 20, 2015	2.38	2.40	2.13	2.16
5918	NYSE	CLF	Thu, Nov 19, 2015	2.45	2.53	2.33	2.34
5917	NYSE	CLF	Wed, Nov 18, 2015	2.48	2.57	2.39	2.45
5916	NYSE	CLF	Tue, Nov 17, 2015	2.71	2.71	2.32	2.36
5915	NYSE	CLF	Mon, Nov 16, 2015	2.72	2.85	2.64	2.69
5914	NYSE	CLF	Fri, Nov 13, 2015	3.01	3.05	2.68	2.72
5913	NYSE	CLF	Thu, Nov 12, 2015	3.12	3.16	2.99	3.01
5912	NYSE	CLF	Wed, Nov 11, 2015	3.29	3.33	3.13	3.24
5911	NYSE	CLF	Tue, Nov 10, 2015	3.22	3.47	3.22	3.31
5910	NYSE	CLF	Mon, Nov 9, 2015	3.17	3.29	3.05	3.25
5909	NYSE	CLF	Fri, Nov 6, 2015	3.05	3.31	3.02	3.15
5908	NYSE	CLF	Thu, Nov 5, 2015	3.00	3.04	2.81	2.83
5907	NYSE	CLF	Wed, Nov 4, 2015	3.09	3.15	2.99	3.03
5906	NYSE	CLF	Tue, Nov 3, 2015	2.90	3.20	2.89	3.09
5905	NYSE	CLF	Mon, Nov 2, 2015	2.81	2.94	2.75	2.88
5904	NYSE	CLF	Fri, Oct 30, 2015	2.69	2.84	2.56	2.76
5903	NYSE	CLF	Thu, Oct 29, 2015	2.74	3.00	2.60	2.67
5902	NYSE	CLF	Wed, Oct 28, 2015	2.63	2.79	2.59	2.64
5901	NYSE	CLF	Tue, Oct 27, 2015	2.59	2.70	2.55	2.63
5900	NYSE	CLF	Mon, Oct 26, 2015	2.66	2.66	2.52	2.62
5899	NYSE	CLF	Fri, Oct 23, 2015	2.73	2.75	2.57	2.65
5898	NYSE	CLF	Thu, Oct 22, 2015	2.69	2.80	2.57	2.62
5897	NYSE	CLF	Wed, Oct 21, 2015	2.63	2.78	2.59	2.60
5896	NYSE	CLF	Tue, Oct 20, 2015	2.69	2.79	2.61	2.66
5895	NYSE	CLF	Mon, Oct 19, 2015	2.78	2.81	2.59	2.71
5894	NYSE	CLF	Fri, Oct 16, 2015	3.00	3.00	2.80	2.81
5893	NYSE	CLF	Thu, Oct 15, 2015	2.82	3.05	2.80	2.94
5892	NYSE	CLF	Wed, Oct 14, 2015	2.89	2.98	2.80	2.83
5891	NYSE	CLF	Tue, Oct 13, 2015	2.92	3.07	2.83	2.85
5890	NYSE	CLF	Mon, Oct 12, 2015	3.05	3.13	2.95	2.96
5889	NYSE	CLF	Fri, Oct 9, 2015	3.27	3.32	3.03	3.05
5888	NYSE	CLF	Thu, Oct 8, 2015	3.00	3.15	2.93	3.12
5887	NYSE	CLF	Wed, Oct 7, 2015	3.50	3.73	2.93	2.94
5886	NYSE	CLF	Tue, Oct 6, 2015	3.00	3.53	2.96	3.51
5885	NYSE	CLF	Mon, Oct 5, 2015	2.60	3.04	2.60	2.94
5884	NYSE	CLF	Fri, Oct 2, 2015	2.34	2.57	2.33	2.56
5883	NYSE	CLF	Thu, Oct 1, 2015	2.43	2.60	2.33	2.36
5882	NYSE	CLF	Wed, Sep 30, 2015	2.41	2.59	2.39	2.44
5881	NYSE	CLF	Tue, Sep 29, 2015	2.45	2.50	2.33	2.39
5880	NYSE	CLF	Mon, Sep 28, 2015	2.61	2.61	2.38	2.42
5879	NYSE	CLF	Fri, Sep 25, 2015	2.75	2.77	2.51	2.63
5878	NYSE	CLF	Thu, Sep 24, 2015	2.60	2.82	2.48	2.73
5877	NYSE	CLF	Wed, Sep 23, 2015	2.77	2.89	2.62	2.64
5876	NYSE	CLF	Tue, Sep 22, 2015	2.81	2.87	2.61	2.83
5875	NYSE	CLF	Mon, Sep 21, 2015	3.03	3.17	2.90	2.91
5874	NYSE	CLF	Fri, Sep 18, 2015	3.14	3.15	2.96	3.08
5873	NYSE	CLF	Thu, Sep 17, 2015	3.31	3.42	3.17	3.20
5872	NYSE	CLF	Wed, Sep 16, 2015	3.22	3.41	3.20	3.34
5871	NYSE	CLF	Tue, Sep 15, 2015	3.22	3.28	3.10	3.20
5870	NYSE	CLF	Mon, Sep 14, 2015	3.66	3.71	3.20	3.25
5869	NYSE	CLF	Fri, Sep 11, 2015	4.00	4.21	3.63	3.66
5868	NYSE	CLF	Thu, Sep 10, 2015	4.37	4.53	4.00	4.06
5867	NYSE	CLF	Wed, Sep 9, 2015	4.33	4.52	4.14	4.38
5866	NYSE	CLF	Tue, Sep 8, 2015	4.00	4.32	3.93	4.29
5865	NYSE	CLF	Fri, Sep 4, 2015	3.81	3.97	3.76	3.86
5864	NYSE	CLF	Thu, Sep 3, 2015	3.76	3.98	3.75	3.89
5863	NYSE	CLF	Wed, Sep 2, 2015	3.85	3.90	3.57	3.80
5862	NYSE	CLF	Tue, Sep 1, 2015	3.77	4.04	3.70	3.76
5861	NYSE	CLF	Mon, Aug 31, 2015	3.80	4.12	3.61	3.97
5860	NYSE	CLF	Fri, Aug 28, 2015	3.73	4.20	3.70	3.83
5859	NYSE	CLF	Thu, Aug 27, 2015	3.29	3.74	3.29	3.73
5858	NYSE	CLF	Wed, Aug 26, 2015	3.26	3.34	3.12	3.28
5857	NYSE	CLF	Tue, Aug 25, 2015	3.42	3.43	3.09	3.21
5856	NYSE	CLF	Mon, Aug 24, 2015	2.95	3.47	2.90	3.21
5855	NYSE	CLF	Fri, Aug 21, 2015	3.17	3.36	3.08	3.31
5854	NYSE	CLF	Thu, Aug 20, 2015	3.35	3.42	3.21	3.23
5853	NYSE	CLF	Wed, Aug 19, 2015	3.40	3.63	3.36	3.38
5852	NYSE	CLF	Tue, Aug 18, 2015	3.64	3.72	3.35	3.42
5851	NYSE	CLF	Mon, Aug 17, 2015	3.38	3.80	3.31	3.75
5850	NYSE	CLF	Fri, Aug 14, 2015	3.20	3.42	3.19	3.38
5849	NYSE	CLF	Thu, Aug 13, 2015	3.15	3.31	3.10	3.21
5848	NYSE	CLF	Wed, Aug 12, 2015	2.95	3.24	2.94	3.24
5847	NYSE	CLF	Tue, Aug 11, 2015	2.88	3.11	2.75	3.09
5846	NYSE	CLF	Mon, Aug 10, 2015	2.73	3.03	2.56	2.99
5845	NYSE	CLF	Fri, Aug 7, 2015	2.93	3.02	2.62	2.68
5844	NYSE	CLF	Thu, Aug 6, 2015	2.60	2.91	2.50	2.88
5843	NYSE	CLF	Wed, Aug 5, 2015	2.52	2.75	2.47	2.65
5842	NYSE	CLF	Tue, Aug 4, 2015	2.53	2.59	2.41	2.42
5841	NYSE	CLF	Mon, Aug 3, 2015	2.51	2.61	2.44	2.45
5840	NYSE	CLF	Fri, Jul 31, 2015	2.70	2.71	2.52	2.52
5839	NYSE	CLF	Thu, Jul 30, 2015	3.00	3.04	2.65	2.65
5838	NYSE	CLF	Wed, Jul 29, 2015	3.01	3.10	2.68	3.02
5837	NYSE	CLF	Tue, Jul 28, 2015	2.46	3.10	2.46	2.97
5836	NYSE	CLF	Mon, Jul 27, 2015	2.36	2.62	2.35	2.40
5835	NYSE	CLF	Fri, Jul 24, 2015	2.61	2.65	2.41	2.46
5834	NYSE	CLF	Thu, Jul 23, 2015	2.51	2.79	2.43	2.77
5833	NYSE	CLF	Wed, Jul 22, 2015	2.82	2.86	2.28	2.47
5832	NYSE	CLF	Tue, Jul 21, 2015	2.84	3.04	2.84	2.92
5831	NYSE	CLF	Mon, Jul 20, 2015	3.10	3.15	2.84	2.86
5830	NYSE	CLF	Fri, Jul 17, 2015	3.11	3.26	3.03	3.04
5829	NYSE	CLF	Thu, Jul 16, 2015	3.18	3.29	3.08	3.10
5828	NYSE	CLF	Wed, Jul 15, 2015	3.44	3.44	3.15	3.17
5827	NYSE	CLF	Tue, Jul 14, 2015	3.49	3.51	3.36	3.40
5826	NYSE	CLF	Mon, Jul 13, 2015	3.32	3.71	3.15	3.52
5825	NYSE	CLF	Fri, Jul 10, 2015	3.43	3.44	3.24	3.30
5824	NYSE	CLF	Thu, Jul 9, 2015	3.36	3.40	3.22	3.27
5823	NYSE	CLF	Wed, Jul 8, 2015	3.25	3.37	3.13	3.14
5822	NYSE	CLF	Tue, Jul 7, 2015	3.47	3.53	3.06	3.53
5821	NYSE	CLF	Mon, Jul 6, 2015	3.70	3.84	3.47	3.55
5820	NYSE	CLF	Thu, Jul 2, 2015	4.23	4.23	3.71	3.86
5819	NYSE	CLF	Wed, Jul 1, 2015	4.34	4.35	4.15	4.21
5818	NYSE	CLF	Tue, Jun 30, 2015	4.78	4.82	4.27	4.33
5817	NYSE	CLF	Mon, Jun 29, 2015	4.55	4.89	4.55	4.79
5816	NYSE	CLF	Fri, Jun 26, 2015	4.50	4.65	4.43	4.65
5815	NYSE	CLF	Thu, Jun 25, 2015	4.72	4.86	4.50	4.56
5814	NYSE	CLF	Wed, Jun 24, 2015	4.85	4.90	4.71	4.77
5813	NYSE	CLF	Tue, Jun 23, 2015	4.73	4.93	4.64	4.86
5812	NYSE	CLF	Mon, Jun 22, 2015	5.04	5.05	4.71	4.73
5811	NYSE	CLF	Fri, Jun 19, 2015	5.03	5.17	5.01	5.02
5810	NYSE	CLF	Thu, Jun 18, 2015	5.17	5.20	5.01	5.08
5809	NYSE	CLF	Wed, Jun 17, 2015	5.20	5.21	4.96	5.15
5808	NYSE	CLF	Tue, Jun 16, 2015	5.37	5.40	5.14	5.19
5807	NYSE	CLF	Mon, Jun 15, 2015	5.42	5.59	5.33	5.46
5806	NYSE	CLF	Fri, Jun 12, 2015	5.49	5.55	5.38	5.48
5805	NYSE	CLF	Thu, Jun 11, 2015	5.23	5.55	5.22	5.52
5804	NYSE	CLF	Wed, Jun 10, 2015	5.23	5.33	5.08	5.25
5803	NYSE	CLF	Tue, Jun 9, 2015	5.17	5.32	5.01	5.04
5802	NYSE	CLF	Mon, Jun 8, 2015	5.21	5.30	5.01	5.12
5801	NYSE	CLF	Fri, Jun 5, 2015	5.35	5.36	5.20	5.29
5800	NYSE	CLF	Thu, Jun 4, 2015	5.27	5.39	5.15	5.34
5799	NYSE	CLF	Wed, Jun 3, 2015	5.39	5.54	5.22	5.27
5798	NYSE	CLF	Tue, Jun 2, 2015	5.10	5.56	5.10	5.42
5797	NYSE	CLF	Mon, Jun 1, 2015	5.36	5.39	5.08	5.11
5796	NYSE	CLF	Fri, May 29, 2015	5.61	5.65	5.30	5.31
5795	NYSE	CLF	Thu, May 28, 2015	5.31	5.66	5.31	5.65
5794	NYSE	CLF	Wed, May 27, 2015	5.16	5.38	5.07	5.36
5793	NYSE	CLF	Tue, May 26, 2015	5.23	5.49	5.02	5.10
5792	NYSE	CLF	Fri, May 22, 2015	5.03	5.22	4.97	5.17
5791	NYSE	CLF	Thu, May 21, 2015	5.04	5.10	4.91	5.03
5790	NYSE	CLF	Wed, May 20, 2015	5.05	5.09	4.70	5.03
5789	NYSE	CLF	Tue, May 19, 2015	5.28	5.32	4.93	5.05
5788	NYSE	CLF	Mon, May 18, 2015	5.62	5.79	5.28	5.30
5787	NYSE	CLF	Fri, May 15, 2015	5.62	5.75	5.54	5.71
5786	NYSE	CLF	Thu, May 14, 2015	5.90	5.98	5.57	5.61
5785	NYSE	CLF	Wed, May 13, 2015	5.95	6.17	5.81	5.86
5784	NYSE	CLF	Tue, May 12, 2015	6.16	6.34	5.91	5.92
5783	NYSE	CLF	Mon, May 11, 2015	6.14	6.39	6.13	6.14
5782	NYSE	CLF	Fri, May 8, 2015	6.41	6.44	6.03	6.09
5781	NYSE	CLF	Thu, May 7, 2015	6.52	6.52	6.21	6.32
5780	NYSE	CLF	Wed, May 6, 2015	6.65	6.87	6.54	6.57
5779	NYSE	CLF	Tue, May 5, 2015	5.98	6.59	5.88	6.58
5778	NYSE	CLF	Mon, May 4, 2015	5.78	6.07	5.76	5.86
5777	NYSE	CLF	Fri, May 1, 2015	6.05	6.24	5.68	5.70
5776	NYSE	CLF	Thu, Apr 30, 2015	5.42	5.98	5.29	5.94
5775	NYSE	CLF	Wed, Apr 29, 2015	5.92	6.18	5.30	5.41
5774	NYSE	CLF	Tue, Apr 28, 2015	6.20	6.38	5.81	5.87
5773	NYSE	CLF	Mon, Apr 27, 2015	6.12	6.35	5.90	6.13
5772	NYSE	CLF	Fri, Apr 24, 2015	5.77	6.35	5.70	6.03
5771	NYSE	CLF	Thu, Apr 23, 2015	5.09	5.57	5.08	5.56
5770	NYSE	CLF	Wed, Apr 22, 2015	5.05	5.33	4.95	5.08
5769	NYSE	CLF	Tue, Apr 21, 2015	5.26	5.35	4.93	5.05
5768	NYSE	CLF	Mon, Apr 20, 2015	5.33	5.50	5.23	5.28
5767	NYSE	CLF	Fri, Apr 17, 2015	5.40	5.57	5.17	5.29
5766	NYSE	CLF	Thu, Apr 16, 2015	5.53	5.79	5.35	5.51
5765	NYSE	CLF	Wed, Apr 15, 2015	5.30	5.72	5.17	5.61
5764	NYSE	CLF	Tue, Apr 14, 2015	4.93	5.45	4.93	5.32
5763	NYSE	CLF	Mon, Apr 13, 2015	4.80	4.85	4.64	4.75
5762	NYSE	CLF	Fri, Apr 10, 2015	4.95	5.09	4.84	4.87
5761	NYSE	CLF	Thu, Apr 9, 2015	4.64	5.04	4.54	5.00
5760	NYSE	CLF	Wed, Apr 8, 2015	5.03	5.08	4.79	4.81
5759	NYSE	CLF	Tue, Apr 7, 2015	4.77	5.01	4.73	4.93
5758	NYSE	CLF	Mon, Apr 6, 2015	4.60	4.76	4.59	4.71
5757	NYSE	CLF	Thu, Apr 2, 2015	4.45	4.69	4.35	4.59
5756	NYSE	CLF	Wed, Apr 1, 2015	4.69	4.81	4.46	4.55
5755	NYSE	CLF	Tue, Mar 31, 2015	4.99	4.99	4.65	4.81
5754	NYSE	CLF	Mon, Mar 30, 2015	4.71	5.13	4.66	5.06
5753	NYSE	CLF	Fri, Mar 27, 2015	4.70	4.90	4.63	4.73
5752	NYSE	CLF	Thu, Mar 26, 2015	5.09	5.22	4.68	4.79
5751	NYSE	CLF	Wed, Mar 25, 2015	5.05	5.48	5.00	5.07
5750	NYSE	CLF	Tue, Mar 24, 2015	4.77	5.07	4.77	4.99
5749	NYSE	CLF	Mon, Mar 23, 2015	4.40	4.84	4.32	4.81
5748	NYSE	CLF	Fri, Mar 20, 2015	4.35	4.40	4.15	4.30
5747	NYSE	CLF	Thu, Mar 19, 2015	4.47	4.53	4.21	4.31
5746	NYSE	CLF	Wed, Mar 18, 2015	4.49	4.59	4.12	4.58
5745	NYSE	CLF	Tue, Mar 17, 2015	4.85	4.88	4.52	4.54
5744	NYSE	CLF	Mon, Mar 16, 2015	4.94	4.94	4.53	4.87
5743	NYSE	CLF	Fri, Mar 13, 2015	5.10	5.14	4.80	4.94
5742	NYSE	CLF	Thu, Mar 12, 2015	5.30	5.45	5.10	5.13
5741	NYSE	CLF	Wed, Mar 11, 2015	5.42	5.45	5.02	5.21
5740	NYSE	CLF	Tue, Mar 10, 2015	5.69	5.97	5.45	5.46
5739	NYSE	CLF	Mon, Mar 9, 2015	6.12	6.18	5.64	5.79
5738	NYSE	CLF	Fri, Mar 6, 2015	6.51	6.70	6.21	6.27
5737	NYSE	CLF	Thu, Mar 5, 2015	6.69	6.93	6.43	6.63
5736	NYSE	CLF	Wed, Mar 4, 2015	6.62	6.89	6.39	6.72
5735	NYSE	CLF	Tue, Mar 3, 2015	6.73	6.93	6.60	6.72
5734	NYSE	CLF	Mon, Mar 2, 2015	6.80	6.86	6.68	6.76
5733	NYSE	CLF	Fri, Feb 27, 2015	6.77	6.98	6.76	6.84
5732	NYSE	CLF	Thu, Feb 26, 2015	6.82	6.88	6.65	6.78
5731	NYSE	CLF	Wed, Feb 25, 2015	6.73	6.92	6.66	6.76
5730	NYSE	CLF	Tue, Feb 24, 2015	6.67	6.89	6.61	6.79
5729	NYSE	CLF	Mon, Feb 23, 2015	6.83	6.90	6.57	6.65
5728	NYSE	CLF	Fri, Feb 20, 2015	6.92	7.13	6.82	6.96
5727	NYSE	CLF	Thu, Feb 19, 2015	6.89	7.10	6.76	6.91
5726	NYSE	CLF	Wed, Feb 18, 2015	6.84	7.28	6.80	6.92
5725	NYSE	CLF	Tue, Feb 17, 2015	7.00	7.08	6.82	6.89
5724	NYSE	CLF	Fri, Feb 13, 2015	6.81	7.05	6.74	7.00
5723	NYSE	CLF	Thu, Feb 12, 2015	6.64	6.83	6.59	6.65
5722	NYSE	CLF	Wed, Feb 11, 2015	6.54	6.71	6.45	6.47
5721	NYSE	CLF	Tue, Feb 10, 2015	6.52	6.78	6.43	6.67
5720	NYSE	CLF	Mon, Feb 9, 2015	6.24	6.83	6.24	6.57
5719	NYSE	CLF	Fri, Feb 6, 2015	6.39	6.52	6.15	6.27
5718	NYSE	CLF	Thu, Feb 5, 2015	6.31	6.75	6.27	6.43
5717	NYSE	CLF	Wed, Feb 4, 2015	6.65	6.92	6.29	6.31
5716	NYSE	CLF	Tue, Feb 3, 2015	7.37	7.41	6.52	6.80
5715	NYSE	CLF	Mon, Feb 2, 2015	6.40	7.23	6.40	6.97
5714	NYSE	CLF	Fri, Jan 30, 2015	6.07	6.46	6.04	6.42
5713	NYSE	CLF	Thu, Jan 29, 2015	6.64	6.64	6.02	6.11
5712	NYSE	CLF	Wed, Jan 28, 2015	6.81	6.96	6.56	6.62
5711	NYSE	CLF	Tue, Jan 27, 2015	7.08	7.96	6.75	6.80
5710	NYSE	CLF	Mon, Jan 26, 2015	7.93	7.93	7.16	7.22
5709	NYSE	CLF	Fri, Jan 23, 2015	8.40	8.43	7.48	7.49
5708	NYSE	CLF	Thu, Jan 22, 2015	9.05	9.10	8.54	8.59
5707	NYSE	CLF	Wed, Jan 21, 2015	8.42	9.39	8.35	9.07
5706	NYSE	CLF	Tue, Jan 20, 2015	8.90	8.90	8.12	8.46
5705	NYSE	CLF	Fri, Jan 16, 2015	8.74	8.93	8.33	8.90
5704	NYSE	CLF	Thu, Jan 15, 2015	7.88	9.00	7.80	8.72
5703	NYSE	CLF	Wed, Jan 14, 2015	7.53	7.90	7.23	7.79
5702	NYSE	CLF	Tue, Jan 13, 2015	7.77	7.91	7.36	7.85
5701	NYSE	CLF	Mon, Jan 12, 2015	6.98	7.73	6.71	7.70
5700	NYSE	CLF	Fri, Jan 9, 2015	7.28	7.32	6.77	7.15
5699	NYSE	CLF	Thu, Jan 8, 2015	7.08	7.39	6.85	7.33
5698	NYSE	CLF	Wed, Jan 7, 2015	6.44	6.97	6.36	6.84
5697	NYSE	CLF	Tue, Jan 6, 2015	6.56	6.64	6.24	6.31
5696	NYSE	CLF	Mon, Jan 5, 2015	6.75	6.83	6.31	6.52
5695	NYSE	CLF	Fri, Jan 2, 2015	7.35	7.37	6.85	7.03
5694	NYSE	CLF	Wed, Dec 31, 2014	6.90	7.35	6.89	7.14
5693	NYSE	CLF	Tue, Dec 30, 2014	6.60	7.19	6.60	6.90
5692	NYSE	CLF	Mon, Dec 29, 2014	6.35	6.88	6.32	6.62
5691	NYSE	CLF	Fri, Dec 26, 2014	6.15	6.41	6.02	6.31
5690	NYSE	CLF	Wed, Dec 24, 2014	6.14	6.23	5.92	6.06
5689	NYSE	CLF	Tue, Dec 23, 2014	6.18	6.50	6.10	6.15
5688	NYSE	CLF	Mon, Dec 22, 2014	6.61	6.69	6.11	6.16
5687	NYSE	CLF	Fri, Dec 19, 2014	6.22	6.72	6.07	6.69
5686	NYSE	CLF	Thu, Dec 18, 2014	6.65	6.94	6.06	6.19
5685	NYSE	CLF	Wed, Dec 17, 2014	6.04	6.60	5.63	6.41
5684	NYSE	CLF	Tue, Dec 16, 2014	6.60	7.26	6.60	6.80
5683	NYSE	CLF	Mon, Dec 15, 2014	6.75	6.90	6.59	6.66
5682	NYSE	CLF	Fri, Dec 12, 2014	6.83	7.04	6.66	6.74
5681	NYSE	CLF	Thu, Dec 11, 2014	7.00	7.15	6.82	6.94
5680	NYSE	CLF	Wed, Dec 10, 2014	7.34	7.41	7.00	7.01
5679	NYSE	CLF	Tue, Dec 9, 2014	7.19	7.91	7.12	7.47
5678	NYSE	CLF	Mon, Dec 8, 2014	7.91	8.00	7.28	7.36
5677	NYSE	CLF	Fri, Dec 5, 2014	7.95	8.44	7.90	7.97
5676	NYSE	CLF	Thu, Dec 4, 2014	8.01	8.25	7.82	8.03
5675	NYSE	CLF	Wed, Dec 3, 2014	8.43	8.67	8.38	8.60
5674	NYSE	CLF	Tue, Dec 2, 2014	8.31	8.57	8.06	8.16
5673	NYSE	CLF	Mon, Dec 1, 2014	8.90	9.00	8.22	8.36
5672	NYSE	CLF	Fri, Nov 28, 2014	9.10	9.20	8.70	9.12
5671	NYSE	CLF	Wed, Nov 26, 2014	9.25	9.39	9.12	9.15
5670	NYSE	CLF	Tue, Nov 25, 2014	9.62	9.69	9.16	9.20
5669	NYSE	CLF	Mon, Nov 24, 2014	9.90	9.91	9.26	9.77
5668	NYSE	CLF	Fri, Nov 21, 2014	9.55	9.99	9.29	9.91
5667	NYSE	CLF	Thu, Nov 20, 2014	8.00	8.94	7.91	8.76
5666	NYSE	CLF	Wed, Nov 19, 2014	8.60	9.18	8.05	8.17
5665	NYSE	CLF	Tue, Nov 18, 2014	10.45	10.50	9.91	10.21
5664	NYSE	CLF	Mon, Nov 17, 2014	10.58	10.90	10.29	10.85
5663	NYSE	CLF	Fri, Nov 14, 2014	10.26	10.78	10.25	10.69
5662	NYSE	CLF	Thu, Nov 13, 2014	10.70	11.00	10.57	10.73
5661	NYSE	CLF	Wed, Nov 12, 2014	10.71	11.30	10.47	10.71
5660	NYSE	CLF	Tue, Nov 11, 2014	10.70	11.38	10.59	10.76
5659	NYSE	CLF	Mon, Nov 10, 2014	11.20	11.69	11.04	11.04
5658	NYSE	CLF	Fri, Nov 7, 2014	10.65	11.34	10.53	11.17
5657	NYSE	CLF	Thu, Nov 6, 2014	11.10	11.16	10.51	10.54
5656	NYSE	CLF	Wed, Nov 5, 2014	11.36	11.49	10.68	11.15
5655	NYSE	CLF	Tue, Nov 4, 2014	10.87	11.34	10.41	11.33
5654	NYSE	CLF	Mon, Nov 3, 2014	11.33	11.36	10.77	10.98
5653	NYSE	CLF	Fri, Oct 31, 2014	10.69	11.70	10.25	11.23
5652	NYSE	CLF	Thu, Oct 30, 2014	10.05	10.85	10.00	10.50
5651	NYSE	CLF	Wed, Oct 29, 2014	11.25	11.34	9.96	10.22
5650	NYSE	CLF	Tue, Oct 28, 2014	9.51	11.61	8.87	11.29
5649	NYSE	CLF	Mon, Oct 27, 2014	9.22	9.73	9.06	9.24
5648	NYSE	CLF	Fri, Oct 24, 2014	8.77	9.65	8.77	9.63
5647	NYSE	CLF	Thu, Oct 23, 2014	9.11	9.24	8.65	8.79
5646	NYSE	CLF	Wed, Oct 22, 2014	9.08	9.73	8.83	9.15
5645	NYSE	CLF	Tue, Oct 21, 2014	8.97	9.05	8.16	8.54
5644	NYSE	CLF	Mon, Oct 20, 2014	8.45	9.00	8.44	8.94
5643	NYSE	CLF	Fri, Oct 17, 2014	9.00	9.34	8.55	8.74
5642	NYSE	CLF	Thu, Oct 16, 2014	8.99	9.55	8.57	9.50
5641	NYSE	CLF	Wed, Oct 15, 2014	8.67	9.32	8.16	9.32
5640	NYSE	CLF	Tue, Oct 14, 2014	8.39	9.96	8.35	9.07
5639	NYSE	CLF	Mon, Oct 13, 2014	7.60	8.57	7.51	8.25
5638	NYSE	CLF	Fri, Oct 10, 2014	7.33	7.71	7.06	7.32
5637	NYSE	CLF	Thu, Oct 9, 2014	7.90	7.90	7.00	7.39
5636	NYSE	CLF	Wed, Oct 8, 2014	7.75	8.07	7.17	7.97
5635	NYSE	CLF	Tue, Oct 7, 2014	8.17	8.67	7.76	7.77
5634	NYSE	CLF	Mon, Oct 6, 2014	8.40	8.79	7.84	8.25
5633	NYSE	CLF	Fri, Oct 3, 2014	9.65	9.77	8.22	8.32
5632	NYSE	CLF	Thu, Oct 2, 2014	9.80	10.09	9.24	10.00
5631	NYSE	CLF	Wed, Oct 1, 2014	10.32	10.62	9.57	9.77
5630	NYSE	CLF	Tue, Sep 30, 2014	10.32	10.73	10.19	10.38
5629	NYSE	CLF	Mon, Sep 29, 2014	10.74	10.84	10.26	10.33
5628	NYSE	CLF	Fri, Sep 26, 2014	11.44	11.64	10.87	10.94
5627	NYSE	CLF	Thu, Sep 25, 2014	12.44	12.45	11.31	11.44
5626	NYSE	CLF	Wed, Sep 24, 2014	12.84	12.88	12.33	12.53
5625	NYSE	CLF	Tue, Sep 23, 2014	12.98	13.23	12.58	12.65
5624	NYSE	CLF	Mon, Sep 22, 2014	13.76	13.77	12.73	12.82
5623	NYSE	CLF	Fri, Sep 19, 2014	14.76	14.83	13.95	14.00
5622	NYSE	CLF	Thu, Sep 18, 2014	15.03	15.15	14.75	14.87
5621	NYSE	CLF	Wed, Sep 17, 2014	15.39	15.40	14.70	15.10
5620	NYSE	CLF	Tue, Sep 16, 2014	14.92	15.33	14.32	15.12
5619	NYSE	CLF	Mon, Sep 15, 2014	14.21	15.01	14.21	14.98
5618	NYSE	CLF	Fri, Sep 12, 2014	13.91	14.35	13.82	14.14
5617	NYSE	CLF	Thu, Sep 11, 2014	13.70	13.95	13.64	13.94
5616	NYSE	CLF	Wed, Sep 10, 2014	14.05	14.05	13.77	13.82
5615	NYSE	CLF	Tue, Sep 9, 2014	13.88	14.22	13.71	13.86
5614	NYSE	CLF	Mon, Sep 8, 2014	13.96	14.00	13.68	13.75
5613	NYSE	CLF	Fri, Sep 5, 2014	14.11	14.16	13.83	14.06
5612	NYSE	CLF	Thu, Sep 4, 2014	14.40	14.57	14.10	14.14
5611	NYSE	CLF	Wed, Sep 3, 2014	14.60	15.27	14.32	14.43
5610	NYSE	CLF	Tue, Sep 2, 2014	15.06	15.08	14.52	14.55
5609	NYSE	CLF	Fri, Aug 29, 2014	15.06	15.15	14.68	15.07
5608	NYSE	CLF	Thu, Aug 28, 2014	15.76	15.81	15.03	15.06
5607	NYSE	CLF	Wed, Aug 27, 2014	16.29	16.38	15.92	16.03
5606	NYSE	CLF	Tue, Aug 26, 2014	15.92	16.45	15.73	16.35
5605	NYSE	CLF	Mon, Aug 25, 2014	15.81	16.37	15.46	15.94
5604	NYSE	CLF	Fri, Aug 22, 2014	16.23	16.24	15.61	15.81
5603	NYSE	CLF	Thu, Aug 21, 2014	16.71	16.71	15.95	16.21
5602	NYSE	CLF	Wed, Aug 20, 2014	16.65	16.87	16.48	16.73
5601	NYSE	CLF	Tue, Aug 19, 2014	16.77	16.92	16.45	16.66
5600	NYSE	CLF	Mon, Aug 18, 2014	16.80	16.94	16.53	16.84
5599	NYSE	CLF	Fri, Aug 15, 2014	16.98	17.06	16.33	16.77
5598	NYSE	CLF	Thu, Aug 14, 2014	17.32	17.42	16.70	16.88
5597	NYSE	CLF	Wed, Aug 13, 2014	17.75	17.80	17.00	17.41
5596	NYSE	CLF	Tue, Aug 12, 2014	18.10	18.18	17.57	17.69
5595	NYSE	CLF	Mon, Aug 11, 2014	17.80	18.41	17.72	18.18
5594	NYSE	CLF	Fri, Aug 8, 2014	16.94	17.77	16.91	17.51
5593	NYSE	CLF	Thu, Aug 7, 2014	17.53	17.59	16.84	17.09
5592	NYSE	CLF	Wed, Aug 6, 2014	17.05	17.33	16.93	17.15
5591	NYSE	CLF	Tue, Aug 5, 2014	17.53	17.60	16.94	17.08
5590	NYSE	CLF	Mon, Aug 4, 2014	17.84	17.94	17.14	17.35
5589	NYSE	CLF	Fri, Aug 1, 2014	17.29	17.63	16.88	17.35
5588	NYSE	CLF	Thu, Jul 31, 2014	17.20	17.85	16.95	17.45
5587	NYSE	CLF	Wed, Jul 30, 2014	17.66	17.75	17.03	17.23
5586	NYSE	CLF	Tue, Jul 29, 2014	16.96	18.33	16.33	17.62
5585	NYSE	CLF	Mon, Jul 28, 2014	16.23	16.69	16.18	16.59
5584	NYSE	CLF	Fri, Jul 25, 2014	15.08	16.18	15.05	16.09
5583	NYSE	CLF	Thu, Jul 24, 2014	15.50	15.82	15.01	15.03
5582	NYSE	CLF	Wed, Jul 23, 2014	15.15	15.56	14.88	15.48
5581	NYSE	CLF	Tue, Jul 22, 2014	15.25	15.38	15.01	15.15
5580	NYSE	CLF	Mon, Jul 21, 2014	15.85	16.00	14.95	15.09
5579	NYSE	CLF	Fri, Jul 18, 2014	15.33	15.94	15.25	15.84
5578	NYSE	CLF	Thu, Jul 17, 2014	15.66	15.98	15.26	15.50
5577	NYSE	CLF	Wed, Jul 16, 2014	15.11	16.45	15.07	15.72
5576	NYSE	CLF	Tue, Jul 15, 2014	14.59	15.00	14.58	14.97
5575	NYSE	CLF	Mon, Jul 14, 2014	14.82	14.87	14.45	14.59
5574	NYSE	CLF	Fri, Jul 11, 2014	14.82	14.96	14.65	14.73
5573	NYSE	CLF	Thu, Jul 10, 2014	15.26	15.32	14.75	14.81
5572	NYSE	CLF	Wed, Jul 9, 2014	15.56	15.77	15.44	15.55
5571	NYSE	CLF	Tue, Jul 8, 2014	15.87	16.03	15.43	15.47
5570	NYSE	CLF	Mon, Jul 7, 2014	16.28	16.28	15.81	15.83
5569	NYSE	CLF	Thu, Jul 3, 2014	15.80	16.50	15.73	16.42
5568	NYSE	CLF	Wed, Jul 2, 2014	15.01	15.99	15.00	15.72
5567	NYSE	CLF	Tue, Jul 1, 2014	15.11	15.50	14.97	15.00
5566	NYSE	CLF	Mon, Jun 30, 2014	14.54	15.21	14.40	15.05
5565	NYSE	CLF	Fri, Jun 27, 2014	14.96	14.96	14.61	14.67
5564	NYSE	CLF	Thu, Jun 26, 2014	14.63	15.14	14.40	15.02
5563	NYSE	CLF	Wed, Jun 25, 2014	14.12	14.38	13.90	14.36
5562	NYSE	CLF	Tue, Jun 24, 2014	14.72	14.83	14.10	14.20
5561	NYSE	CLF	Mon, Jun 23, 2014	14.70	15.26	14.57	14.83
5560	NYSE	CLF	Fri, Jun 20, 2014	14.80	14.92	14.45	14.54
5559	NYSE	CLF	Thu, Jun 19, 2014	14.88	15.23	14.75	14.76
5558	NYSE	CLF	Wed, Jun 18, 2014	14.20	14.87	14.01	14.77
5557	NYSE	CLF	Tue, Jun 17, 2014	13.97	14.57	13.93	14.18
5556	NYSE	CLF	Mon, Jun 16, 2014	14.02	14.14	13.79	14.01
5555	NYSE	CLF	Fri, Jun 13, 2014	13.76	14.19	13.60	14.14
5554	NYSE	CLF	Thu, Jun 12, 2014	13.97	14.17	13.65	13.76
5553	NYSE	CLF	Wed, Jun 11, 2014	14.35	14.68	14.23	14.38
5552	NYSE	CLF	Tue, Jun 10, 2014	14.50	14.64	14.34	14.42
5551	NYSE	CLF	Mon, Jun 9, 2014	14.40	14.80	14.30	14.53
5550	NYSE	CLF	Fri, Jun 6, 2014	14.86	14.98	14.46	14.48
5549	NYSE	CLF	Thu, Jun 5, 2014	14.64	14.87	14.29	14.80
5548	NYSE	CLF	Wed, Jun 4, 2014	14.90	15.12	14.50	14.60
5547	NYSE	CLF	Tue, Jun 3, 2014	15.50	15.55	14.89	14.94
5546	NYSE	CLF	Mon, Jun 2, 2014	15.75	16.01	15.25	15.61
5545	NYSE	CLF	Fri, May 30, 2014	16.00	16.29	15.65	15.68
5544	NYSE	CLF	Thu, May 29, 2014	15.96	16.63	15.69	16.60
5543	NYSE	CLF	Wed, May 28, 2014	16.41	16.48	15.62	16.06
5542	NYSE	CLF	Tue, May 27, 2014	16.30	16.52	16.29	16.37
5541	NYSE	CLF	Fri, May 23, 2014	16.44	16.63	16.30	16.34
5540	NYSE	CLF	Thu, May 22, 2014	16.35	16.63	16.11	16.52
5539	NYSE	CLF	Wed, May 21, 2014	16.07	16.27	15.88	16.23
5538	NYSE	CLF	Tue, May 20, 2014	16.43	16.55	15.91	16.06
5537	NYSE	CLF	Mon, May 19, 2014	16.85	16.96	16.36	16.50
5536	NYSE	CLF	Fri, May 16, 2014	17.07	17.20	16.43	16.86
5535	NYSE	CLF	Thu, May 15, 2014	17.81	17.95	17.24	17.44
5534	NYSE	CLF	Wed, May 14, 2014	17.88	18.10	17.75	17.81
5533	NYSE	CLF	Tue, May 13, 2014	17.58	18.13	17.55	17.66
5532	NYSE	CLF	Mon, May 12, 2014	17.36	17.75	17.20	17.54
5531	NYSE	CLF	Fri, May 9, 2014	17.24	17.45	17.01	17.07
5530	NYSE	CLF	Thu, May 8, 2014	17.58	17.86	17.23	17.34
5529	NYSE	CLF	Wed, May 7, 2014	18.05	18.22	17.74	17.86
5528	NYSE	CLF	Tue, May 6, 2014	18.16	18.37	18.00	18.08
5527	NYSE	CLF	Mon, May 5, 2014	18.13	18.25	17.82	18.14
5526	NYSE	CLF	Fri, May 2, 2014	17.75	18.35	17.69	18.27
5525	NYSE	CLF	Thu, May 1, 2014	17.68	18.00	17.55	17.65
5524	NYSE	CLF	Wed, Apr 30, 2014	17.46	17.75	17.30	17.72
5523	NYSE	CLF	Tue, Apr 29, 2014	17.38	17.64	17.33	17.56
5522	NYSE	CLF	Mon, Apr 28, 2014	17.56	17.62	17.12	17.31
5521	NYSE	CLF	Fri, Apr 25, 2014	18.52	18.52	17.46	18.00
5520	NYSE	CLF	Thu, Apr 24, 2014	18.50	18.84	18.13	18.76
5519	NYSE	CLF	Wed, Apr 23, 2014	18.14	18.50	18.06	18.29
5518	NYSE	CLF	Tue, Apr 22, 2014	18.57	18.70	18.26	18.46
5517	NYSE	CLF	Mon, Apr 21, 2014	18.62	18.65	18.03	18.46
5516	NYSE	CLF	Thu, Apr 17, 2014	18.65	18.88	18.47	18.65
5515	NYSE	CLF	Wed, Apr 16, 2014	19.37	19.40	18.54	18.70
5514	NYSE	CLF	Tue, Apr 15, 2014	19.16	19.42	18.67	19.15
5513	NYSE	CLF	Mon, Apr 14, 2014	19.59	19.85	19.31	19.39
5512	NYSE	CLF	Fri, Apr 11, 2014	20.20	20.27	19.37	19.58
5511	NYSE	CLF	Thu, Apr 10, 2014	20.49	20.52	19.86	20.23
5510	NYSE	CLF	Wed, Apr 9, 2014	21.00	21.05	20.24	20.43
5509	NYSE	CLF	Tue, Apr 8, 2014	20.26	21.25	20.24	20.87
5508	NYSE	CLF	Mon, Apr 7, 2014	20.50	20.85	19.84	19.97
5507	NYSE	CLF	Fri, Apr 4, 2014	20.50	21.15	20.37	20.53
5506	NYSE	CLF	Thu, Apr 3, 2014	20.34	20.83	20.07	20.27
5505	NYSE	CLF	Wed, Apr 2, 2014	19.87	20.70	19.72	20.44
5504	NYSE	CLF	Tue, Apr 1, 2014	20.63	20.70	19.77	20.04
5503	NYSE	CLF	Mon, Mar 31, 2014	20.47	20.86	20.39	20.46
5502	NYSE	CLF	Fri, Mar 28, 2014	19.80	20.49	19.68	20.00
5501	NYSE	CLF	Thu, Mar 27, 2014	18.85	19.78	18.85	19.72
5500	NYSE	CLF	Wed, Mar 26, 2014	19.87	19.87	19.12	19.26
5499	NYSE	CLF	Tue, Mar 25, 2014	19.95	19.98	19.60	19.66
5498	NYSE	CLF	Mon, Mar 24, 2014	19.65	19.96	19.34	19.60
5497	NYSE	CLF	Fri, Mar 21, 2014	19.16	19.69	18.83	19.69
5496	NYSE	CLF	Thu, Mar 20, 2014	18.65	18.97	18.37	18.63
5495	NYSE	CLF	Wed, Mar 19, 2014	19.23	19.32	18.90	19.01
5494	NYSE	CLF	Tue, Mar 18, 2014	18.81	19.39	18.57	19.35
5493	NYSE	CLF	Mon, Mar 17, 2014	18.63	18.87	18.45	18.80
5492	NYSE	CLF	Fri, Mar 14, 2014	18.43	18.56	18.17	18.38
5491	NYSE	CLF	Thu, Mar 13, 2014	18.60	18.90	18.01	18.24
5490	NYSE	CLF	Wed, Mar 12, 2014	18.08	18.93	17.95	18.41
5489	NYSE	CLF	Tue, Mar 11, 2014	18.14	18.55	17.94	17.98
5488	NYSE	CLF	Mon, Mar 10, 2014	18.10	18.28	17.40	17.95
5487	NYSE	CLF	Fri, Mar 7, 2014	19.18	19.18	18.50	18.65
5486	NYSE	CLF	Thu, Mar 6, 2014	19.27	19.48	19.07	19.10
5485	NYSE	CLF	Wed, Mar 5, 2014	19.19	19.38	18.93	19.10
5484	NYSE	CLF	Tue, Mar 4, 2014	19.37	19.44	18.99	19.15
5483	NYSE	CLF	Mon, Mar 3, 2014	19.75	19.78	19.50	19.55
5482	NYSE	CLF	Fri, Feb 28, 2014	20.66	20.66	19.98	20.03
5481	NYSE	CLF	Thu, Feb 27, 2014	20.15	20.60	19.90	20.36
5480	NYSE	CLF	Wed, Feb 26, 2014	20.28	20.50	19.59	19.81
5479	NYSE	CLF	Tue, Feb 25, 2014	20.95	20.95	20.25	20.32
5478	NYSE	CLF	Mon, Feb 24, 2014	21.89	21.91	21.16	21.34
5477	NYSE	CLF	Fri, Feb 21, 2014	21.41	21.98	21.08	21.97
5476	NYSE	CLF	Thu, Feb 20, 2014	21.79	21.90	21.36	21.44
5475	NYSE	CLF	Wed, Feb 19, 2014	22.63	22.65	21.92	21.96
5474	NYSE	CLF	Tue, Feb 18, 2014	23.44	23.49	22.77	22.88
5473	NYSE	CLF	Fri, Feb 14, 2014	23.07	23.53	22.75	23.16
5472	NYSE	CLF	Thu, Feb 13, 2014	21.83	22.10	21.53	21.90
5471	NYSE	CLF	Wed, Feb 12, 2014	22.87	22.95	21.70	21.99
5470	NYSE	CLF	Tue, Feb 11, 2014	20.63	21.69	20.60	21.50
5469	NYSE	CLF	Mon, Feb 10, 2014	21.03	21.06	20.40	20.58
5468	NYSE	CLF	Fri, Feb 7, 2014	20.89	21.00	20.35	20.82
5467	NYSE	CLF	Thu, Feb 6, 2014	19.41	20.84	19.37	20.81
5466	NYSE	CLF	Wed, Feb 5, 2014	18.78	19.69	18.42	19.23
5465	NYSE	CLF	Tue, Feb 4, 2014	18.95	19.07	18.57	18.82
5464	NYSE	CLF	Mon, Feb 3, 2014	19.40	19.50	18.81	18.86
5463	NYSE	CLF	Fri, Jan 31, 2014	18.95	19.63	18.88	19.32
5462	NYSE	CLF	Thu, Jan 30, 2014	20.36	20.36	19.03	19.26
5461	NYSE	CLF	Wed, Jan 29, 2014	19.55	20.82	19.33	20.07
5460	NYSE	CLF	Tue, Jan 28, 2014	21.86	21.90	19.63	19.81
5459	NYSE	CLF	Mon, Jan 27, 2014	19.48	19.70	18.72	19.40
5458	NYSE	CLF	Fri, Jan 24, 2014	20.00	20.00	19.18	19.33
5457	NYSE	CLF	Thu, Jan 23, 2014	20.59	20.86	20.12	20.29
5456	NYSE	CLF	Wed, Jan 22, 2014	21.38	21.46	20.96	21.19
5455	NYSE	CLF	Tue, Jan 21, 2014	22.04	22.07	20.79	21.30
5454	NYSE	CLF	Fri, Jan 17, 2014	23.03	23.30	22.31	22.43
5453	NYSE	CLF	Thu, Jan 16, 2014	23.18	23.63	22.65	22.95
5452	NYSE	CLF	Wed, Jan 15, 2014	23.01	23.26	22.80	23.02
5451	NYSE	CLF	Tue, Jan 14, 2014	23.04	23.32	22.80	22.94
5450	NYSE	CLF	Mon, Jan 13, 2014	22.83	23.00	22.08	22.36
5449	NYSE	CLF	Fri, Jan 10, 2014	23.00	23.40	22.75	22.83
5448	NYSE	CLF	Thu, Jan 9, 2014	24.56	24.56	22.73	22.96
5447	NYSE	CLF	Wed, Jan 8, 2014	24.57	25.13	24.14	24.56
5446	NYSE	CLF	Tue, Jan 7, 2014	24.45	24.64	24.15	24.45
5445	NYSE	CLF	Mon, Jan 6, 2014	24.83	24.98	24.31	24.65
5444	NYSE	CLF	Fri, Jan 3, 2014	26.06	26.07	24.93	25.05
5443	NYSE	CLF	Thu, Jan 2, 2014	26.03	26.63	25.81	25.83
5442	NYSE	CLF	Tue, Dec 31, 2013	26.61	26.63	25.80	26.21
5441	NYSE	CLF	Mon, Dec 30, 2013	26.72	27.13	26.47	26.60
5440	NYSE	CLF	Fri, Dec 27, 2013	25.22	26.62	25.18	26.53
5439	NYSE	CLF	Thu, Dec 26, 2013	24.76	25.32	24.76	25.01
5438	NYSE	CLF	Tue, Dec 24, 2013	24.31	24.99	24.31	24.76
5437	NYSE	CLF	Mon, Dec 23, 2013	24.26	24.80	24.02	24.34
5436	NYSE	CLF	Fri, Dec 20, 2013	24.86	24.88	24.13	24.21
5435	NYSE	CLF	Thu, Dec 19, 2013	24.08	25.17	23.95	24.87
5434	NYSE	CLF	Wed, Dec 18, 2013	23.90	24.19	23.50	24.00
5433	NYSE	CLF	Tue, Dec 17, 2013	23.59	24.13	23.32	23.90
5432	NYSE	CLF	Mon, Dec 16, 2013	23.59	24.19	23.21	23.76
5431	NYSE	CLF	Fri, Dec 13, 2013	23.70	24.04	23.38	23.51
5430	NYSE	CLF	Thu, Dec 12, 2013	24.00	24.01	23.27	23.79
5429	NYSE	CLF	Wed, Dec 11, 2013	24.93	25.05	23.85	24.01
5428	NYSE	CLF	Tue, Dec 10, 2013	24.92	25.46	24.91	25.04
5427	NYSE	CLF	Mon, Dec 9, 2013	24.51	25.20	24.43	25.00
5426	NYSE	CLF	Fri, Dec 6, 2013	25.41	25.61	24.43	24.57
5425	NYSE	CLF	Thu, Dec 5, 2013	25.24	25.47	24.97	25.00
5424	NYSE	CLF	Wed, Dec 4, 2013	25.08	25.63	25.01	25.45
5423	NYSE	CLF	Tue, Dec 3, 2013	24.40	25.69	24.30	25.09
5422	NYSE	CLF	Mon, Dec 2, 2013	25.08	25.13	24.40	24.46
5421	NYSE	CLF	Fri, Nov 29, 2013	24.90	25.39	24.20	25.01
5420	NYSE	CLF	Wed, Nov 27, 2013	25.09	25.55	24.90	25.03
5419	NYSE	CLF	Tue, Nov 26, 2013	25.22	25.36	24.54	24.98
5418	NYSE	CLF	Mon, Nov 25, 2013	25.80	26.18	25.13	25.39
5417	NYSE	CLF	Fri, Nov 22, 2013	25.84	26.20	25.40	26.04
5416	NYSE	CLF	Thu, Nov 21, 2013	27.18	27.46	26.26	26.43
5415	NYSE	CLF	Wed, Nov 20, 2013	27.39	28.12	27.01	27.23
5414	NYSE	CLF	Tue, Nov 19, 2013	27.61	28.23	27.46	27.57
5413	NYSE	CLF	Mon, Nov 18, 2013	27.77	27.84	27.30	27.50
5412	NYSE	CLF	Fri, Nov 15, 2013	27.19	27.86	27.19	27.51
5411	NYSE	CLF	Thu, Nov 14, 2013	27.40	27.49	26.62	27.08
5410	NYSE	CLF	Wed, Nov 13, 2013	26.41	27.49	25.95	27.36
5409	NYSE	CLF	Tue, Nov 12, 2013	27.12	27.15	25.90	26.27
5408	NYSE	CLF	Mon, Nov 11, 2013	27.28	27.63	26.85	27.37
5407	NYSE	CLF	Fri, Nov 8, 2013	26.83	27.49	26.41	27.34
5406	NYSE	CLF	Thu, Nov 7, 2013	28.04	28.07	26.57	26.77
5405	NYSE	CLF	Wed, Nov 6, 2013	28.54	28.61	27.35	27.98
5404	NYSE	CLF	Tue, Nov 5, 2013	28.28	28.96	27.87	28.19
5403	NYSE	CLF	Mon, Nov 4, 2013	27.60	28.98	27.59	28.70
5402	NYSE	CLF	Fri, Nov 1, 2013	25.81	27.77	25.81	27.34
5401	NYSE	CLF	Thu, Oct 31, 2013	25.08	25.76	25.05	25.68
5400	NYSE	CLF	Wed, Oct 30, 2013	25.22	25.42	24.84	25.19
5399	NYSE	CLF	Tue, Oct 29, 2013	24.47	25.50	24.38	25.42
5398	NYSE	CLF	Mon, Oct 28, 2013	24.94	25.11	24.14	24.42
5397	NYSE	CLF	Fri, Oct 25, 2013	24.57	25.63	23.81	24.99
5396	NYSE	CLF	Thu, Oct 24, 2013	23.55	23.75	23.28	23.58
5395	NYSE	CLF	Wed, Oct 23, 2013	23.55	23.90	23.03	23.42
5394	NYSE	CLF	Tue, Oct 22, 2013	23.96	24.32	23.82	24.11
5393	NYSE	CLF	Mon, Oct 21, 2013	23.56	24.24	23.50	23.73
5392	NYSE	CLF	Fri, Oct 18, 2013	23.18	23.25	22.72	23.02
5391	NYSE	CLF	Thu, Oct 17, 2013	22.98	23.50	22.86	22.89
5390	NYSE	CLF	Wed, Oct 16, 2013	22.79	22.85	22.27	22.48
5389	NYSE	CLF	Tue, Oct 15, 2013	21.93	23.40	21.93	22.64
5388	NYSE	CLF	Mon, Oct 14, 2013	21.30	22.02	21.17	21.75
5387	NYSE	CLF	Fri, Oct 11, 2013	20.71	21.66	20.68	21.43
5386	NYSE	CLF	Thu, Oct 10, 2013	20.49	20.98	20.36	20.67
5385	NYSE	CLF	Wed, Oct 9, 2013	20.52	20.68	19.88	20.09
5384	NYSE	CLF	Tue, Oct 8, 2013	21.08	21.34	20.32	20.40
5383	NYSE	CLF	Mon, Oct 7, 2013	21.06	21.47	20.85	20.89
5382	NYSE	CLF	Fri, Oct 4, 2013	21.00	21.55	20.74	21.45
5381	NYSE	CLF	Thu, Oct 3, 2013	21.45	21.84	20.85	21.03
5380	NYSE	CLF	Wed, Oct 2, 2013	20.63	21.46	20.54	21.45
5379	NYSE	CLF	Tue, Oct 1, 2013	20.30	21.16	20.26	20.81
5378	NYSE	CLF	Mon, Sep 30, 2013	20.09	20.95	19.99	20.50
5377	NYSE	CLF	Fri, Sep 27, 2013	21.57	21.57	20.80	21.00
5376	NYSE	CLF	Thu, Sep 26, 2013	22.25	22.26	21.70	21.83
5375	NYSE	CLF	Wed, Sep 25, 2013	21.91	22.34	21.78	21.80
5374	NYSE	CLF	Tue, Sep 24, 2013	21.87	22.30	21.53	21.85
5373	NYSE	CLF	Mon, Sep 23, 2013	22.12	22.53	21.81	21.89
5372	NYSE	CLF	Fri, Sep 20, 2013	22.66	22.83	21.88	21.98
5371	NYSE	CLF	Thu, Sep 19, 2013	23.76	24.05	22.52	22.73
5370	NYSE	CLF	Wed, Sep 18, 2013	22.53	23.75	22.51	23.49
5369	NYSE	CLF	Tue, Sep 17, 2013	22.03	22.83	22.03	22.44
5368	NYSE	CLF	Mon, Sep 16, 2013	22.58	22.63	22.00	22.03
5367	NYSE	CLF	Fri, Sep 13, 2013	22.27	22.32	21.70	22.07
5366	NYSE	CLF	Thu, Sep 12, 2013	23.20	23.21	22.23	22.42
5365	NYSE	CLF	Wed, Sep 11, 2013	23.65	24.10	23.17	23.64
5364	NYSE	CLF	Tue, Sep 10, 2013	23.60	23.89	23.26	23.79
5363	NYSE	CLF	Mon, Sep 9, 2013	22.12	23.29	22.12	23.18
5362	NYSE	CLF	Fri, Sep 6, 2013	22.02	22.36	21.77	21.85
5361	NYSE	CLF	Thu, Sep 5, 2013	21.35	22.23	21.33	21.93
5360	NYSE	CLF	Wed, Sep 4, 2013	21.29	21.78	21.20	21.54
5359	NYSE	CLF	Tue, Sep 3, 2013	21.71	21.90	20.97	21.32
5358	NYSE	CLF	Fri, Aug 30, 2013	21.24	21.40	20.76	20.87
5357	NYSE	CLF	Thu, Aug 29, 2013	21.45	21.67	20.82	20.97
5356	NYSE	CLF	Wed, Aug 28, 2013	21.35	22.33	21.20	21.64
5355	NYSE	CLF	Tue, Aug 27, 2013	21.91	22.20	21.28	21.38
5354	NYSE	CLF	Mon, Aug 26, 2013	22.45	23.39	22.39	22.47
5353	NYSE	CLF	Fri, Aug 23, 2013	22.65	22.89	22.23	22.37
5352	NYSE	CLF	Thu, Aug 22, 2013	21.67	23.10	21.63	22.44
5351	NYSE	CLF	Wed, Aug 21, 2013	21.40	21.62	21.06	21.21
5350	NYSE	CLF	Tue, Aug 20, 2013	21.29	22.10	21.00	21.68
5349	NYSE	CLF	Mon, Aug 19, 2013	22.41	22.59	21.56	21.74
5348	NYSE	CLF	Fri, Aug 16, 2013	23.62	23.64	22.54	22.83
5347	NYSE	CLF	Thu, Aug 15, 2013	23.84	24.03	23.05	23.75
5346	NYSE	CLF	Wed, Aug 14, 2013	23.71	24.97	23.38	24.54
5345	NYSE	CLF	Tue, Aug 13, 2013	25.09	25.09	23.78	23.92
5344	NYSE	CLF	Mon, Aug 12, 2013	24.90	25.95	24.33	24.47
5343	NYSE	CLF	Fri, Aug 9, 2013	22.45	24.75	22.34	24.35
5342	NYSE	CLF	Thu, Aug 8, 2013	20.79	22.17	20.79	22.01
5341	NYSE	CLF	Wed, Aug 7, 2013	20.38	20.64	19.91	20.21
5340	NYSE	CLF	Tue, Aug 6, 2013	20.85	21.30	20.32	20.55
5339	NYSE	CLF	Mon, Aug 5, 2013	20.75	21.77	20.70	21.00
5338	NYSE	CLF	Fri, Aug 2, 2013	19.70	20.66	19.40	20.58
5337	NYSE	CLF	Thu, Aug 1, 2013	19.76	19.85	19.40	19.74
5336	NYSE	CLF	Wed, Jul 31, 2013	19.56	19.78	19.27	19.51
5335	NYSE	CLF	Tue, Jul 30, 2013	20.00	20.05	19.30	19.65
5334	NYSE	CLF	Mon, Jul 29, 2013	19.61	20.30	19.27	20.02
5333	NYSE	CLF	Fri, Jul 26, 2013	19.00	20.05	18.38	19.71
5332	NYSE	CLF	Thu, Jul 25, 2013	18.32	18.64	17.98	18.38
5331	NYSE	CLF	Wed, Jul 24, 2013	19.04	19.08	18.09	18.30
5330	NYSE	CLF	Tue, Jul 23, 2013	18.51	19.15	18.50	18.93
5329	NYSE	CLF	Mon, Jul 22, 2013	18.09	18.31	17.98	18.18
5328	NYSE	CLF	Fri, Jul 19, 2013	17.86	17.94	17.38	17.77
5327	NYSE	CLF	Thu, Jul 18, 2013	17.68	18.09	17.66	17.78
5326	NYSE	CLF	Wed, Jul 17, 2013	17.68	18.05	17.51	17.63
5325	NYSE	CLF	Tue, Jul 16, 2013	17.39	17.53	17.08	17.52
5324	NYSE	CLF	Mon, Jul 15, 2013	17.05	17.46	16.91	17.27
5323	NYSE	CLF	Fri, Jul 12, 2013	17.28	17.66	16.80	16.86
5322	NYSE	CLF	Thu, Jul 11, 2013	17.08	17.60	16.86	17.47
5321	NYSE	CLF	Wed, Jul 10, 2013	17.19	17.45	16.26	16.68
5320	NYSE	CLF	Tue, Jul 9, 2013	16.31	16.87	16.15	16.39
5319	NYSE	CLF	Mon, Jul 8, 2013	15.71	16.30	15.62	15.96
5318	NYSE	CLF	Fri, Jul 5, 2013	16.26	16.27	15.41	15.68
5317	NYSE	CLF	Wed, Jul 3, 2013	16.49	16.53	15.84	16.08
5316	NYSE	CLF	Tue, Jul 2, 2013	16.38	16.88	16.17	16.60
5315	NYSE	CLF	Mon, Jul 1, 2013	16.46	16.83	16.09	16.42
5314	NYSE	CLF	Fri, Jun 28, 2013	16.22	16.57	16.05	16.25
5313	NYSE	CLF	Thu, Jun 27, 2013	15.89	16.38	15.74	16.25
5312	NYSE	CLF	Wed, Jun 26, 2013	16.34	16.37	15.50	15.70
5311	NYSE	CLF	Tue, Jun 25, 2013	16.16	16.30	15.85	16.20
5310	NYSE	CLF	Mon, Jun 24, 2013	16.80	16.83	15.50	15.88
5309	NYSE	CLF	Fri, Jun 21, 2013	17.72	17.90	16.88	17.19
5308	NYSE	CLF	Thu, Jun 20, 2013	17.73	18.05	17.40	17.55
5307	NYSE	CLF	Wed, Jun 19, 2013	18.09	19.00	18.06	18.45
5306	NYSE	CLF	Tue, Jun 18, 2013	17.67	18.74	17.53	18.59
5305	NYSE	CLF	Mon, Jun 17, 2013	17.94	18.16	17.43	17.69
5304	NYSE	CLF	Fri, Jun 14, 2013	19.10	19.50	17.44	17.74
5303	NYSE	CLF	Thu, Jun 13, 2013	17.52	18.79	17.50	18.70
5302	NYSE	CLF	Wed, Jun 12, 2013	17.64	18.15	17.20	17.37
5301	NYSE	CLF	Tue, Jun 11, 2013	17.50	17.80	17.30	17.50
5300	NYSE	CLF	Mon, Jun 10, 2013	17.83	18.17	17.54	17.83
5299	NYSE	CLF	Fri, Jun 7, 2013	18.47	18.50	17.91	17.94
5298	NYSE	CLF	Thu, Jun 6, 2013	18.16	18.67	18.13	18.55
5297	NYSE	CLF	Wed, Jun 5, 2013	18.88	19.16	18.21	18.23
5296	NYSE	CLF	Tue, Jun 4, 2013	18.39	19.31	18.38	19.19
5295	NYSE	CLF	Mon, Jun 3, 2013	18.14	18.65	17.88	18.09
5294	NYSE	CLF	Fri, May 31, 2013	18.60	18.84	18.04	18.04
5293	NYSE	CLF	Thu, May 30, 2013	18.90	19.20	18.55	18.73
5292	NYSE	CLF	Wed, May 29, 2013	19.70	19.77	18.50	18.92
5291	NYSE	CLF	Tue, May 28, 2013	20.60	20.65	20.08	20.08
5290	NYSE	CLF	Fri, May 24, 2013	20.41	21.16	20.34	20.37
5289	NYSE	CLF	Thu, May 23, 2013	20.49	20.99	20.26	20.62
5288	NYSE	CLF	Wed, May 22, 2013	21.34	21.96	20.73	21.40
5287	NYSE	CLF	Tue, May 21, 2013	21.36	21.76	21.15	21.25
5286	NYSE	CLF	Mon, May 20, 2013	20.52	21.46	20.20	21.17
5285	NYSE	CLF	Fri, May 17, 2013	20.75	21.19	20.44	20.69
5284	NYSE	CLF	Thu, May 16, 2013	20.89	21.32	19.91	20.42
5283	NYSE	CLF	Wed, May 15, 2013	21.99	21.99	20.92	21.00
5282	NYSE	CLF	Tue, May 14, 2013	22.96	22.99	22.00	22.29
5281	NYSE	CLF	Mon, May 13, 2013	23.43	23.75	22.77	22.90
5280	NYSE	CLF	Fri, May 10, 2013	22.69	23.58	22.45	23.53
5279	NYSE	CLF	Thu, May 9, 2013	22.96	23.50	22.42	22.66
5278	NYSE	CLF	Wed, May 8, 2013	21.49	23.22	21.23	23.15
5277	NYSE	CLF	Tue, May 7, 2013	21.08	21.78	21.02	21.33
5276	NYSE	CLF	Mon, May 6, 2013	20.80	21.26	20.36	21.01
5275	NYSE	CLF	Fri, May 3, 2013	19.42	20.08	19.42	19.91
5274	NYSE	CLF	Thu, May 2, 2013	20.42	20.45	19.02	19.17
5273	NYSE	CLF	Wed, May 1, 2013	21.08	21.14	20.20	20.33
5272	NYSE	CLF	Tue, Apr 30, 2013	20.73	21.98	20.30	21.34
5271	NYSE	CLF	Mon, Apr 29, 2013	20.36	21.06	19.97	20.87
5270	NYSE	CLF	Fri, Apr 26, 2013	20.90	21.19	19.77	20.17
5269	NYSE	CLF	Thu, Apr 25, 2013	19.71	22.00	19.52	20.95
5268	NYSE	CLF	Wed, Apr 24, 2013	17.54	18.26	17.51	18.22
5267	NYSE	CLF	Tue, Apr 23, 2013	17.60	18.29	17.09	17.32
5266	NYSE	CLF	Mon, Apr 22, 2013	17.55	17.71	16.74	17.65
5265	NYSE	CLF	Fri, Apr 19, 2013	17.80	17.98	17.07	17.63
5264	NYSE	CLF	Thu, Apr 18, 2013	17.56	18.15	16.96	17.53
5263	NYSE	CLF	Wed, Apr 17, 2013	17.21	17.54	17.04	17.50
5262	NYSE	CLF	Tue, Apr 16, 2013	17.73	18.07	17.34	17.50
5261	NYSE	CLF	Mon, Apr 15, 2013	18.69	18.78	17.53	17.61
5260	NYSE	CLF	Fri, Apr 12, 2013	20.11	20.20	18.92	19.20
5259	NYSE	CLF	Thu, Apr 11, 2013	20.41	20.46	19.42	19.92
5258	NYSE	CLF	Wed, Apr 10, 2013	20.71	21.12	20.06	20.35
5257	NYSE	CLF	Tue, Apr 9, 2013	19.03	20.55	18.98	20.45
5256	NYSE	CLF	Mon, Apr 8, 2013	18.99	18.99	18.43	18.79
5255	NYSE	CLF	Fri, Apr 5, 2013	18.60	19.06	18.33	18.45
5254	NYSE	CLF	Thu, Apr 4, 2013	18.80	19.07	18.37	18.75
5253	NYSE	CLF	Wed, Apr 3, 2013	18.08	18.94	18.05	18.73
5252	NYSE	CLF	Tue, Apr 2, 2013	19.06	19.06	18.11	18.18
5251	NYSE	CLF	Mon, Apr 1, 2013	19.51	19.75	18.79	18.95
5250	NYSE	CLF	Thu, Mar 28, 2013	18.52	19.09	18.26	19.01
5249	NYSE	CLF	Wed, Mar 27, 2013	18.55	19.14	17.95	18.46
5248	NYSE	CLF	Tue, Mar 26, 2013	21.91	22.12	21.07	21.43
5247	NYSE	CLF	Mon, Mar 25, 2013	20.74	21.82	20.45	21.66
5246	NYSE	CLF	Fri, Mar 22, 2013	20.94	21.25	20.50	20.76
5245	NYSE	CLF	Thu, Mar 21, 2013	20.42	21.70	20.26	20.91
5244	NYSE	CLF	Wed, Mar 20, 2013	20.42	20.85	20.16	20.71
5243	NYSE	CLF	Tue, Mar 19, 2013	21.47	21.54	20.06	20.33
5242	NYSE	CLF	Mon, Mar 18, 2013	21.70	22.13	21.46	21.77
5241	NYSE	CLF	Fri, Mar 15, 2013	21.86	22.19	21.62	22.09
5240	NYSE	CLF	Thu, Mar 14, 2013	22.77	22.79	21.35	21.70
5239	NYSE	CLF	Wed, Mar 13, 2013	23.80	23.81	22.70	22.73
5238	NYSE	CLF	Tue, Mar 12, 2013	24.04	24.58	23.61	23.89
5237	NYSE	CLF	Mon, Mar 11, 2013	24.67	24.67	23.77	23.83
5236	NYSE	CLF	Fri, Mar 8, 2013	25.02	25.12	24.48	24.73
5235	NYSE	CLF	Thu, Mar 7, 2013	24.65	25.38	24.56	24.86
5234	NYSE	CLF	Wed, Mar 6, 2013	23.85	24.83	23.76	24.55
5233	NYSE	CLF	Tue, Mar 5, 2013	23.84	24.62	23.56	23.70
5232	NYSE	CLF	Mon, Mar 4, 2013	25.01	25.05	23.58	23.78
5231	NYSE	CLF	Fri, Mar 1, 2013	25.27	26.08	25.10	25.25
5230	NYSE	CLF	Thu, Feb 28, 2013	25.96	25.99	25.42	25.46
5229	NYSE	CLF	Wed, Feb 27, 2013	25.76	26.31	25.65	25.91
5228	NYSE	CLF	Tue, Feb 26, 2013	26.17	26.25	25.20	25.81
5227	NYSE	CLF	Mon, Feb 25, 2013	26.58	27.06	26.00	26.01
5226	NYSE	CLF	Fri, Feb 22, 2013	27.35	27.35	26.35	26.47
5225	NYSE	CLF	Thu, Feb 21, 2013	27.25	27.71	26.44	26.84
5224	NYSE	CLF	Wed, Feb 20, 2013	28.82	28.90	27.02	27.29
5223	NYSE	CLF	Tue, Feb 19, 2013	29.41	29.57	28.62	28.84
5222	NYSE	CLF	Fri, Feb 15, 2013	29.78	29.90	28.71	28.85
5221	NYSE	CLF	Thu, Feb 14, 2013	29.26	30.45	29.26	29.48
5220	NYSE	CLF	Wed, Feb 13, 2013	31.04	31.20	29.02	29.29
5219	NYSE	CLF	Tue, Feb 12, 2013	36.32	36.90	35.90	36.61
5218	NYSE	CLF	Mon, Feb 11, 2013	36.25	36.80	36.08	36.44
5217	NYSE	CLF	Fri, Feb 8, 2013	36.33	36.84	36.24	36.49
5216	NYSE	CLF	Thu, Feb 7, 2013	37.32	37.42	35.95	36.24
5215	NYSE	CLF	Wed, Feb 6, 2013	37.01	37.63	37.00	37.32
5214	NYSE	CLF	Tue, Feb 5, 2013	38.29	38.52	37.20	37.25
5213	NYSE	CLF	Mon, Feb 4, 2013	37.16	38.28	37.14	37.98
5212	NYSE	CLF	Fri, Feb 1, 2013	37.84	37.99	37.17	37.66
5211	NYSE	CLF	Thu, Jan 31, 2013	36.40	37.45	36.35	37.31
5210	NYSE	CLF	Wed, Jan 30, 2013	35.89	36.88	35.86	36.42
5209	NYSE	CLF	Tue, Jan 29, 2013	35.59	36.72	35.31	36.03
5208	NYSE	CLF	Mon, Jan 28, 2013	35.75	35.89	34.90	35.29
5207	NYSE	CLF	Fri, Jan 25, 2013	36.29	36.45	34.80	35.71
5206	NYSE	CLF	Thu, Jan 24, 2013	36.88	37.43	35.93	36.00
5205	NYSE	CLF	Wed, Jan 23, 2013	38.35	38.53	37.06	37.18
5204	NYSE	CLF	Tue, Jan 22, 2013	37.33	38.55	36.85	38.41
5203	NYSE	CLF	Fri, Jan 18, 2013	37.15	37.39	36.56	37.25
5202	NYSE	CLF	Thu, Jan 17, 2013	36.15	36.83	35.68	36.69
5201	NYSE	CLF	Wed, Jan 16, 2013	36.29	36.43	35.54	35.88
5200	NYSE	CLF	Tue, Jan 15, 2013	35.64	37.23	35.53	36.80
5199	NYSE	CLF	Mon, Jan 14, 2013	36.49	36.89	35.84	36.14
5198	NYSE	CLF	Fri, Jan 11, 2013	37.39	37.40	35.65	36.21
5197	NYSE	CLF	Thu, Jan 10, 2013	38.08	38.21	37.56	37.74
5196	NYSE	CLF	Wed, Jan 9, 2013	38.13	38.43	37.25	37.35
5195	NYSE	CLF	Tue, Jan 8, 2013	38.41	38.41	37.37	38.02
5194	NYSE	CLF	Mon, Jan 7, 2013	37.35	38.65	37.11	37.86
5193	NYSE	CLF	Fri, Jan 4, 2013	38.21	38.58	37.07	37.49
5192	NYSE	CLF	Thu, Jan 3, 2013	39.05	39.20	38.04	38.17
5191	NYSE	CLF	Wed, Jan 2, 2013	40.13	40.40	38.60	38.81
5190	NYSE	CLF	Mon, Dec 31, 2012	35.61	38.72	35.61	38.57
5189	NYSE	CLF	Fri, Dec 28, 2012	35.76	35.97	35.35	35.58
5188	NYSE	CLF	Thu, Dec 27, 2012	36.63	37.13	35.44	36.04
5187	NYSE	CLF	Wed, Dec 26, 2012	35.70	36.54	35.70	36.05
5186	NYSE	CLF	Mon, Dec 24, 2012	35.32	35.74	34.82	35.36
5185	NYSE	CLF	Fri, Dec 21, 2012	34.75	35.79	34.28	35.40
5184	NYSE	CLF	Thu, Dec 20, 2012	35.96	36.42	35.17	35.78
5183	NYSE	CLF	Wed, Dec 19, 2012	35.30	36.63	35.30	35.85
5182	NYSE	CLF	Tue, Dec 18, 2012	34.05	35.37	33.99	35.32
5181	NYSE	CLF	Mon, Dec 17, 2012	34.33	34.70	33.37	33.92
5180	NYSE	CLF	Fri, Dec 14, 2012	32.68	34.47	32.58	33.96
5179	NYSE	CLF	Thu, Dec 13, 2012	32.10	33.08	31.99	32.29
5178	NYSE	CLF	Wed, Dec 12, 2012	32.25	33.08	31.94	32.12
5177	NYSE	CLF	Tue, Dec 11, 2012	31.15	32.05	30.70	31.96
5176	NYSE	CLF	Mon, Dec 10, 2012	29.55	31.22	29.51	30.86
5175	NYSE	CLF	Fri, Dec 7, 2012	29.71	29.95	29.16	29.51
5174	NYSE	CLF	Thu, Dec 6, 2012	29.87	30.65	28.64	29.19
5173	NYSE	CLF	Wed, Dec 5, 2012	29.60	30.29	29.01	29.53
5172	NYSE	CLF	Tue, Dec 4, 2012	28.10	29.88	28.05	29.40
5171	NYSE	CLF	Mon, Dec 3, 2012	29.12	29.50	28.25	28.40
5170	NYSE	CLF	Fri, Nov 30, 2012	28.90	29.38	28.50	28.75
5169	NYSE	CLF	Thu, Nov 29, 2012	30.00	30.36	28.74	28.89
5168	NYSE	CLF	Wed, Nov 28, 2012	29.62	29.78	28.33	29.61
5167	NYSE	CLF	Tue, Nov 27, 2012	30.51	30.88	29.96	30.01
5166	NYSE	CLF	Mon, Nov 26, 2012	31.32	31.43	30.44	30.70
5165	NYSE	CLF	Fri, Nov 23, 2012	31.40	31.60	30.99	31.23
5164	NYSE	CLF	Wed, Nov 21, 2012	30.16	31.40	29.80	30.95
5163	NYSE	CLF	Tue, Nov 20, 2012	33.15	33.30	30.12	30.48
5162	NYSE	CLF	Mon, Nov 19, 2012	36.60	36.92	34.15	35.29
5161	NYSE	CLF	Fri, Nov 16, 2012	35.39	35.59	34.06	35.33
5160	NYSE	CLF	Thu, Nov 15, 2012	35.26	36.59	34.81	35.25
5159	NYSE	CLF	Wed, Nov 14, 2012	36.61	36.61	35.20	35.26
5158	NYSE	CLF	Tue, Nov 13, 2012	35.84	36.44	35.62	35.90
5157	NYSE	CLF	Mon, Nov 12, 2012	36.82	36.92	35.92	36.30
5156	NYSE	CLF	Fri, Nov 9, 2012	35.06	37.92	34.79	36.44
5155	NYSE	CLF	Thu, Nov 8, 2012	36.51	36.79	34.95	35.26
5154	NYSE	CLF	Wed, Nov 7, 2012	36.53	37.12	36.36	36.39
5153	NYSE	CLF	Tue, Nov 6, 2012	37.40	38.30	36.93	38.06
5152	NYSE	CLF	Mon, Nov 5, 2012	36.16	37.54	36.16	37.13
5151	NYSE	CLF	Fri, Nov 2, 2012	38.14	38.36	36.12	36.27
5150	NYSE	CLF	Thu, Nov 1, 2012	36.61	37.88	36.53	37.72
5149	NYSE	CLF	Wed, Oct 31, 2012	36.90	37.61	36.20	36.27
5148	NYSE	CLF	Fri, Oct 26, 2012	38.50	38.52	36.02	36.49
5147	NYSE	CLF	Thu, Oct 25, 2012	40.60	40.96	38.17	38.20
5146	NYSE	CLF	Wed, Oct 24, 2012	44.00	44.67	42.67	42.69
5145	NYSE	CLF	Tue, Oct 23, 2012	43.75	44.10	42.90	43.55
5144	NYSE	CLF	Mon, Oct 22, 2012	43.70	45.82	43.56	44.99
5143	NYSE	CLF	Fri, Oct 19, 2012	45.47	45.95	44.13	44.45
5142	NYSE	CLF	Thu, Oct 18, 2012	45.11	46.50	45.04	45.79
5141	NYSE	CLF	Wed, Oct 17, 2012	44.21	45.68	43.66	45.62
5140	NYSE	CLF	Tue, Oct 16, 2012	41.50	44.23	41.50	44.07
5139	NYSE	CLF	Mon, Oct 15, 2012	40.66	41.53	40.31	41.14
5138	NYSE	CLF	Fri, Oct 12, 2012	40.52	41.35	39.98	40.50
5137	NYSE	CLF	Thu, Oct 11, 2012	41.20	41.98	40.73	40.98
5136	NYSE	CLF	Wed, Oct 10, 2012	41.93	42.14	40.00	40.53
5135	NYSE	CLF	Tue, Oct 9, 2012	41.38	43.25	41.23	41.65
5134	NYSE	CLF	Mon, Oct 8, 2012	38.26	41.08	38.20	40.58
5133	NYSE	CLF	Fri, Oct 5, 2012	38.45	38.78	37.84	38.36
5132	NYSE	CLF	Thu, Oct 4, 2012	38.41	38.79	37.84	37.85
5131	NYSE	CLF	Wed, Oct 3, 2012	38.67	38.73	37.75	37.89
5130	NYSE	CLF	Tue, Oct 2, 2012	39.24	39.54	38.11	38.55
5129	NYSE	CLF	Mon, Oct 1, 2012	39.95	40.35	38.70	38.88
5128	NYSE	CLF	Fri, Sep 28, 2012	39.28	39.69	38.54	39.13
5127	NYSE	CLF	Thu, Sep 27, 2012	40.05	40.23	38.67	39.83
5126	NYSE	CLF	Wed, Sep 26, 2012	38.73	39.97	37.56	39.09
5125	NYSE	CLF	Tue, Sep 25, 2012	41.05	41.45	38.56	38.96
5124	NYSE	CLF	Mon, Sep 24, 2012	40.08	40.92	39.26	40.77
5123	NYSE	CLF	Fri, Sep 21, 2012	43.44	43.44	40.68	40.93
5122	NYSE	CLF	Thu, Sep 20, 2012	41.77	42.59	40.27	42.49
5121	NYSE	CLF	Wed, Sep 19, 2012	43.46	43.77	42.44	42.89
5120	NYSE	CLF	Tue, Sep 18, 2012	42.00	43.49	41.60	43.28
5119	NYSE	CLF	Mon, Sep 17, 2012	43.97	44.00	42.01	42.36
5118	NYSE	CLF	Fri, Sep 14, 2012	45.08	46.83	45.08	45.55
5117	NYSE	CLF	Thu, Sep 13, 2012	41.42	43.94	40.23	43.18
5116	NYSE	CLF	Wed, Sep 12, 2012	41.95	42.40	39.92	40.62
5115	NYSE	CLF	Tue, Sep 11, 2012	40.10	42.68	40.06	41.68
5114	NYSE	CLF	Mon, Sep 10, 2012	39.53	42.15	39.06	39.18
5113	NYSE	CLF	Fri, Sep 7, 2012	36.16	40.22	36.16	39.91
5112	NYSE	CLF	Thu, Sep 6, 2012	34.32	35.80	33.73	34.86
5111	NYSE	CLF	Wed, Sep 5, 2012	32.73	35.08	32.25	34.72
5110	NYSE	CLF	Tue, Sep 4, 2012	35.76	35.82	33.37	33.68
5109	NYSE	CLF	Fri, Aug 31, 2012	36.51	36.65	35.61	35.84
5108	NYSE	CLF	Thu, Aug 30, 2012	36.39	36.45	35.51	35.75
5107	NYSE	CLF	Wed, Aug 29, 2012	36.96	37.17	35.89	36.84
5106	NYSE	CLF	Tue, Aug 28, 2012	37.48	37.81	37.06	37.36
5105	NYSE	CLF	Mon, Aug 27, 2012	39.01	39.09	37.61	37.72
5104	NYSE	CLF	Fri, Aug 24, 2012	39.07	39.12	37.93	38.89
5103	NYSE	CLF	Thu, Aug 23, 2012	41.15	41.16	39.27	39.32
5102	NYSE	CLF	Wed, Aug 22, 2012	40.59	41.45	40.07	41.41
5101	NYSE	CLF	Tue, Aug 21, 2012	42.06	42.56	40.37	40.64
5100	NYSE	CLF	Mon, Aug 20, 2012	41.98	42.16	40.81	41.64
5099	NYSE	CLF	Fri, Aug 17, 2012	42.47	43.24	41.98	42.23
5098	NYSE	CLF	Thu, Aug 16, 2012	41.87	42.80	41.58	42.42
5097	NYSE	CLF	Wed, Aug 15, 2012	41.99	42.01	41.08	41.61
5096	NYSE	CLF	Tue, Aug 14, 2012	43.82	44.00	41.50	42.06
5095	NYSE	CLF	Mon, Aug 13, 2012	44.09	44.55	42.65	43.30
5094	NYSE	CLF	Fri, Aug 10, 2012	44.51	44.94	43.93	44.91
5093	NYSE	CLF	Thu, Aug 9, 2012	44.05	45.25	44.00	44.97
5092	NYSE	CLF	Wed, Aug 8, 2012	43.76	44.56	43.20	44.29
5091	NYSE	CLF	Tue, Aug 7, 2012	43.65	44.71	43.60	43.98
5090	NYSE	CLF	Mon, Aug 6, 2012	42.36	43.73	42.16	43.26
5089	NYSE	CLF	Fri, Aug 3, 2012	41.86	43.25	41.53	42.11
5088	NYSE	CLF	Thu, Aug 2, 2012	41.26	41.54	39.01	40.53
5087	NYSE	CLF	Wed, Aug 1, 2012	41.21	42.24	40.15	41.73
5086	NYSE	CLF	Tue, Jul 31, 2012	39.89	41.68	39.60	40.89
5085	NYSE	CLF	Mon, Jul 30, 2012	39.40	39.86	38.30	39.72
5084	NYSE	CLF	Fri, Jul 27, 2012	38.92	39.70	38.16	39.39
5083	NYSE	CLF	Thu, Jul 26, 2012	41.39	41.39	36.06	38.57
5082	NYSE	CLF	Wed, Jul 25, 2012	43.04	43.70	40.66	41.15
5081	NYSE	CLF	Tue, Jul 24, 2012	44.42	44.95	42.18	42.67
5080	NYSE	CLF	Mon, Jul 23, 2012	44.94	44.94	43.91	44.32
5079	NYSE	CLF	Fri, Jul 20, 2012	46.72	47.08	45.72	45.99
5078	NYSE	CLF	Thu, Jul 19, 2012	46.15	47.80	45.96	47.16
5077	NYSE	CLF	Wed, Jul 18, 2012	45.04	46.46	44.80	45.86
5076	NYSE	CLF	Tue, Jul 17, 2012	46.21	46.26	44.42	45.43
5075	NYSE	CLF	Mon, Jul 16, 2012	46.31	46.39	45.45	45.85
5074	NYSE	CLF	Fri, Jul 13, 2012	45.49	46.83	45.49	46.60
5073	NYSE	CLF	Thu, Jul 12, 2012	45.57	45.70	44.57	45.28
5072	NYSE	CLF	Wed, Jul 11, 2012	46.23	46.86	45.73	46.06
5071	NYSE	CLF	Tue, Jul 10, 2012	47.56	48.17	45.69	46.03
5070	NYSE	CLF	Mon, Jul 9, 2012	47.94	47.99	46.75	47.11
5069	NYSE	CLF	Fri, Jul 6, 2012	48.82	48.85	47.28	48.01
5068	NYSE	CLF	Thu, Jul 5, 2012	50.08	50.30	49.00	49.65
5067	NYSE	CLF	Tue, Jul 3, 2012	49.33	50.89	49.12	50.43
5066	NYSE	CLF	Mon, Jul 2, 2012	49.23	49.81	47.76	48.99
5065	NYSE	CLF	Fri, Jun 29, 2012	48.98	49.33	47.77	49.29
5064	NYSE	CLF	Thu, Jun 28, 2012	46.69	47.21	45.51	47.15
5063	NYSE	CLF	Wed, Jun 27, 2012	46.95	47.55	46.02	47.35
5062	NYSE	CLF	Tue, Jun 26, 2012	46.09	47.09	45.35	46.78
5061	NYSE	CLF	Mon, Jun 25, 2012	46.81	46.97	45.12	45.58
5060	NYSE	CLF	Fri, Jun 22, 2012	49.03	49.26	47.60	47.63
5059	NYSE	CLF	Thu, Jun 21, 2012	51.71	51.92	48.25	48.33
5058	NYSE	CLF	Wed, Jun 20, 2012	51.64	53.13	51.11	51.73
5057	NYSE	CLF	Tue, Jun 19, 2012	49.15	51.07	48.90	50.76
5056	NYSE	CLF	Mon, Jun 18, 2012	48.46	49.30	48.00	48.81
5055	NYSE	CLF	Fri, Jun 15, 2012	47.71	49.00	47.19	48.98
5054	NYSE	CLF	Thu, Jun 14, 2012	47.22	47.95	46.47	47.62
5053	NYSE	CLF	Wed, Jun 13, 2012	47.78	48.61	46.82	47.02
5052	NYSE	CLF	Tue, Jun 12, 2012	46.83	48.25	46.49	48.23
5051	NYSE	CLF	Mon, Jun 11, 2012	49.69	49.70	46.36	46.45
5050	NYSE	CLF	Fri, Jun 8, 2012	48.26	48.87	47.57	48.77
5049	NYSE	CLF	Thu, Jun 7, 2012	50.04	50.83	48.68	48.77
5048	NYSE	CLF	Wed, Jun 6, 2012	47.98	49.25	47.75	48.59
5047	NYSE	CLF	Tue, Jun 5, 2012	45.69	47.26	45.18	47.12
5046	NYSE	CLF	Mon, Jun 4, 2012	46.34	46.34	44.40	45.74
5045	NYSE	CLF	Fri, Jun 1, 2012	46.35	47.54	46.01	46.08
5044	NYSE	CLF	Thu, May 31, 2012	50.08	50.10	47.06	47.78
5043	NYSE	CLF	Wed, May 30, 2012	51.15	51.52	50.60	50.88
5042	NYSE	CLF	Tue, May 29, 2012	51.43	52.66	51.19	52.40
5041	NYSE	CLF	Fri, May 25, 2012	49.67	50.64	49.15	50.28
5040	NYSE	CLF	Thu, May 24, 2012	52.21	52.34	48.92	49.75
5039	NYSE	CLF	Wed, May 23, 2012	49.75	52.14	49.12	52.01
5038	NYSE	CLF	Tue, May 22, 2012	51.77	52.30	49.87	50.38
5037	NYSE	CLF	Mon, May 21, 2012	48.96	51.67	48.96	51.45
5036	NYSE	CLF	Fri, May 18, 2012	50.20	50.59	48.47	48.69
5035	NYSE	CLF	Thu, May 17, 2012	51.42	52.09	49.71	49.83
5034	NYSE	CLF	Wed, May 16, 2012	52.42	53.97	51.31	51.37
5033	NYSE	CLF	Tue, May 15, 2012	54.35	54.82	52.00	52.16
5032	NYSE	CLF	Mon, May 14, 2012	54.56	55.52	54.35	54.48
5031	NYSE	CLF	Fri, May 11, 2012	55.89	56.86	55.37	55.43
5030	NYSE	CLF	Thu, May 10, 2012	57.78	58.36	55.83	56.46
5029	NYSE	CLF	Wed, May 9, 2012	55.50	57.96	55.10	56.80
5028	NYSE	CLF	Tue, May 8, 2012	57.68	57.85	55.50	56.76
5027	NYSE	CLF	Mon, May 7, 2012	57.84	59.34	57.13	58.46
5026	NYSE	CLF	Fri, May 4, 2012	59.98	60.14	58.07	58.27
5025	NYSE	CLF	Thu, May 3, 2012	61.52	62.24	60.17	60.30
5024	NYSE	CLF	Wed, May 2, 2012	61.17	61.76	60.76	61.21
5023	NYSE	CLF	Tue, May 1, 2012	62.74	63.00	61.78	61.88
5022	NYSE	CLF	Mon, Apr 30, 2012	61.98	62.88	61.30	62.26
5021	NYSE	CLF	Fri, Apr 27, 2012	63.89	64.07	61.96	62.15
5020	NYSE	CLF	Thu, Apr 26, 2012	65.22	65.34	63.30	63.54
5019	NYSE	CLF	Wed, Apr 25, 2012	67.24	67.38	65.61	67.11
5018	NYSE	CLF	Tue, Apr 24, 2012	65.64	67.40	65.15	66.42
5017	NYSE	CLF	Mon, Apr 23, 2012	65.70	66.39	64.74	65.99
5016	NYSE	CLF	Fri, Apr 20, 2012	68.79	69.50	67.25	67.30
5015	NYSE	CLF	Thu, Apr 19, 2012	70.15	70.15	67.56	68.35
5014	NYSE	CLF	Wed, Apr 18, 2012	70.15	71.60	69.80	70.10
5013	NYSE	CLF	Tue, Apr 17, 2012	69.87	71.37	69.56	70.37
5012	NYSE	CLF	Mon, Apr 16, 2012	70.15	70.80	68.59	69.25
5011	NYSE	CLF	Fri, Apr 13, 2012	70.18	70.55	68.80	69.31
5010	NYSE	CLF	Thu, Apr 12, 2012	67.66	71.21	67.39	71.16
5009	NYSE	CLF	Wed, Apr 11, 2012	67.16	68.46	66.53	66.74
5008	NYSE	CLF	Tue, Apr 10, 2012	66.15	67.09	64.80	65.77
5007	NYSE	CLF	Mon, Apr 9, 2012	65.54	67.09	65.54	66.29
5006	NYSE	CLF	Thu, Apr 5, 2012	67.94	69.50	66.65	67.05
5005	NYSE	CLF	Wed, Apr 4, 2012	68.85	69.45	67.71	68.28
5004	NYSE	CLF	Tue, Apr 3, 2012	70.81	71.14	69.20	70.11
5003	NYSE	CLF	Mon, Apr 2, 2012	69.26	71.60	68.80	70.88
5002	NYSE	CLF	Fri, Mar 30, 2012	71.44	71.48	68.86	69.26
5001	NYSE	CLF	Thu, Mar 29, 2012	68.01	70.80	67.25	70.70
5000	NYSE	CLF	Wed, Mar 28, 2012	70.00	70.00	67.03	68.61
4999	NYSE	CLF	Tue, Mar 27, 2012	71.10	71.94	70.06	70.14
4998	NYSE	CLF	Mon, Mar 26, 2012	71.58	71.59	69.52	70.80
4997	NYSE	CLF	Fri, Mar 23, 2012	68.76	71.07	68.46	70.78
4996	NYSE	CLF	Thu, Mar 22, 2012	69.78	70.00	67.71	69.05
4995	NYSE	CLF	Wed, Mar 21, 2012	71.65	71.92	70.53	71.10
4994	NYSE	CLF	Tue, Mar 20, 2012	70.40	71.56	69.60	71.41
4993	NYSE	CLF	Mon, Mar 19, 2012	71.71	73.63	71.46	73.17
4992	NYSE	CLF	Fri, Mar 16, 2012	72.13	72.64	70.23	72.03
4991	NYSE	CLF	Thu, Mar 15, 2012	69.67	72.30	69.34	72.00
4990	NYSE	CLF	Wed, Mar 14, 2012	68.28	71.34	68.12	69.50
4989	NYSE	CLF	Tue, Mar 13, 2012	64.32	65.00	63.73	64.91
4988	NYSE	CLF	Mon, Mar 12, 2012	63.92	64.89	63.27	63.62
4987	NYSE	CLF	Fri, Mar 9, 2012	62.14	65.11	61.90	63.99
4986	NYSE	CLF	Thu, Mar 8, 2012	61.17	61.90	60.32	61.61
4985	NYSE	CLF	Wed, Mar 7, 2012	60.74	60.83	59.43	60.19
4984	NYSE	CLF	Tue, Mar 6, 2012	60.00	60.93	59.40	60.35
4983	NYSE	CLF	Mon, Mar 5, 2012	63.57	63.66	61.25	61.92
4982	NYSE	CLF	Fri, Mar 2, 2012	64.58	64.87	63.65	64.02
4981	NYSE	CLF	Thu, Mar 1, 2012	64.18	65.41	63.70	64.87
4980	NYSE	CLF	Wed, Feb 29, 2012	65.82	65.94	62.91	63.48
4979	NYSE	CLF	Tue, Feb 28, 2012	66.90	66.98	65.35	65.47
4978	NYSE	CLF	Mon, Feb 27, 2012	67.25	67.67	66.22	66.61
4977	NYSE	CLF	Fri, Feb 24, 2012	66.44	68.86	66.05	67.86
4976	NYSE	CLF	Thu, Feb 23, 2012	65.57	66.44	65.15	66.11
4975	NYSE	CLF	Wed, Feb 22, 2012	66.31	66.63	65.54	65.78
4974	NYSE	CLF	Tue, Feb 21, 2012	67.40	68.15	66.16	66.27
4973	NYSE	CLF	Fri, Feb 17, 2012	68.93	68.93	66.00	66.72
4972	NYSE	CLF	Thu, Feb 16, 2012	65.99	69.12	64.90	68.67
4971	NYSE	CLF	Wed, Feb 15, 2012	70.49	70.49	68.15	68.68
4970	NYSE	CLF	Tue, Feb 14, 2012	71.18	71.28	68.71	69.91
4969	NYSE	CLF	Mon, Feb 13, 2012	74.29	74.43	71.78	71.89
4968	NYSE	CLF	Fri, Feb 10, 2012	74.88	75.16	72.96	73.55
4967	NYSE	CLF	Thu, Feb 9, 2012	77.05	77.32	75.50	76.23
4966	NYSE	CLF	Wed, Feb 8, 2012	76.72	77.67	75.76	76.63
4965	NYSE	CLF	Tue, Feb 7, 2012	76.77	77.00	74.95	75.51
4964	NYSE	CLF	Mon, Feb 6, 2012	74.59	75.41	74.22	74.99
4963	NYSE	CLF	Fri, Feb 3, 2012	75.01	75.92	74.30	75.12
4962	NYSE	CLF	Thu, Feb 2, 2012	73.48	74.46	72.82	73.29
4961	NYSE	CLF	Wed, Feb 1, 2012	73.31	73.90	72.68	73.10
4960	NYSE	CLF	Tue, Jan 31, 2012	72.92	73.30	70.50	72.25
4959	NYSE	CLF	Mon, Jan 30, 2012	72.13	73.09	71.67	72.10
4958	NYSE	CLF	Fri, Jan 27, 2012	70.93	73.80	70.25	73.06
4957	NYSE	CLF	Thu, Jan 26, 2012	77.85	78.85	74.80	75.18
4956	NYSE	CLF	Wed, Jan 25, 2012	73.37	76.99	72.80	76.55
4955	NYSE	CLF	Tue, Jan 24, 2012	71.79	74.00	71.25	73.90
4954	NYSE	CLF	Mon, Jan 23, 2012	71.94	73.29	71.56	72.75
4953	NYSE	CLF	Fri, Jan 20, 2012	71.79	72.84	71.20	71.50
4952	NYSE	CLF	Thu, Jan 19, 2012	71.89	73.00	71.15	72.03
4951	NYSE	CLF	Wed, Jan 18, 2012	70.47	71.93	70.00	71.54
4950	NYSE	CLF	Tue, Jan 17, 2012	71.73	71.99	70.11	70.51
4949	NYSE	CLF	Fri, Jan 13, 2012	70.00	70.84	69.26	70.25
4948	NYSE	CLF	Thu, Jan 12, 2012	70.68	71.59	69.64	71.39
4947	NYSE	CLF	Wed, Jan 11, 2012	68.36	70.59	67.84	70.23
4946	NYSE	CLF	Tue, Jan 10, 2012	68.17	69.34	67.95	68.82
4945	NYSE	CLF	Mon, Jan 9, 2012	67.05	67.26	65.60	66.17
4944	NYSE	CLF	Fri, Jan 6, 2012	67.61	67.78	65.76	66.59
4943	NYSE	CLF	Thu, Jan 5, 2012	66.15	66.80	64.82	66.39
4942	NYSE	CLF	Wed, Jan 4, 2012	65.39	67.91	65.05	66.80
4941	NYSE	CLF	Tue, Jan 3, 2012	64.51	66.56	64.39	65.85
4940	NYSE	CLF	Fri, Dec 30, 2011	62.27	63.23	62.08	62.35
4939	NYSE	CLF	Thu, Dec 29, 2011	62.10	62.71	61.35	62.39
4938	NYSE	CLF	Wed, Dec 28, 2011	64.82	65.09	61.78	61.95
4937	NYSE	CLF	Tue, Dec 27, 2011	65.40	66.21	64.82	64.95
4936	NYSE	CLF	Fri, Dec 23, 2011	65.82	65.96	64.46	65.31
4935	NYSE	CLF	Thu, Dec 22, 2011	64.00	66.04	63.88	65.57
4934	NYSE	CLF	Wed, Dec 21, 2011	63.86	64.70	62.38	63.76
4933	NYSE	CLF	Tue, Dec 20, 2011	61.38	64.00	61.23	63.80
4932	NYSE	CLF	Mon, Dec 19, 2011	64.37	64.39	59.33	59.71
4931	NYSE	CLF	Fri, Dec 16, 2011	63.87	65.38	63.40	63.95
4930	NYSE	CLF	Thu, Dec 15, 2011	63.96	64.19	62.09	63.14
4929	NYSE	CLF	Wed, Dec 14, 2011	63.08	64.51	61.94	62.58
4928	NYSE	CLF	Tue, Dec 13, 2011	67.68	68.50	63.52	64.24
4927	NYSE	CLF	Mon, Dec 12, 2011	67.69	67.69	65.87	67.12
4926	NYSE	CLF	Fri, Dec 9, 2011	67.89	69.95	67.67	69.35
4925	NYSE	CLF	Thu, Dec 8, 2011	70.93	70.94	67.36	67.71
4924	NYSE	CLF	Wed, Dec 7, 2011	71.25	71.92	70.67	71.40
4923	NYSE	CLF	Tue, Dec 6, 2011	70.53	73.37	69.70	72.23
4922	NYSE	CLF	Mon, Dec 5, 2011	71.04	71.83	70.29	71.28
4921	NYSE	CLF	Fri, Dec 2, 2011	70.48	71.06	68.09	68.34
4920	NYSE	CLF	Thu, Dec 1, 2011	67.36	69.94	67.30	69.08
4919	NYSE	CLF	Wed, Nov 30, 2011	67.28	67.84	66.67	67.81
4918	NYSE	CLF	Tue, Nov 29, 2011	63.45	64.35	61.90	63.11
4917	NYSE	CLF	Mon, Nov 28, 2011	62.88	64.20	62.07	62.94
4916	NYSE	CLF	Fri, Nov 25, 2011	59.69	61.29	59.55	59.72
4915	NYSE	CLF	Wed, Nov 23, 2011	62.62	62.92	59.86	59.96
4914	NYSE	CLF	Tue, Nov 22, 2011	65.31	66.15	63.28	63.90
4913	NYSE	CLF	Mon, Nov 21, 2011	65.51	66.25	64.01	65.66
4912	NYSE	CLF	Fri, Nov 18, 2011	68.04	69.12	66.71	67.46
4911	NYSE	CLF	Thu, Nov 17, 2011	70.01	72.09	66.55	67.29
4910	NYSE	CLF	Wed, Nov 16, 2011	72.55	73.41	70.39	70.53
4909	NYSE	CLF	Tue, Nov 15, 2011	69.80	74.38	69.20	73.45
4908	NYSE	CLF	Mon, Nov 14, 2011	70.16	70.50	68.80	70.09
4907	NYSE	CLF	Fri, Nov 11, 2011	67.80	70.59	67.79	69.71
4906	NYSE	CLF	Thu, Nov 10, 2011	68.15	68.26	65.34	66.85
4905	NYSE	CLF	Wed, Nov 9, 2011	67.80	69.37	66.00	66.20
4904	NYSE	CLF	Tue, Nov 8, 2011	71.04	71.60	69.19	70.49
4903	NYSE	CLF	Mon, Nov 7, 2011	71.33	72.87	69.50	70.45
4902	NYSE	CLF	Fri, Nov 4, 2011	70.17	72.50	70.00	71.45
4901	NYSE	CLF	Thu, Nov 3, 2011	70.97	71.46	68.68	70.92
4900	NYSE	CLF	Wed, Nov 2, 2011	69.71	70.26	68.00	69.94
4899	NYSE	CLF	Tue, Nov 1, 2011	64.16	68.56	63.14	67.35
4898	NYSE	CLF	Mon, Oct 31, 2011	70.46	71.31	68.19	68.22
4897	NYSE	CLF	Fri, Oct 28, 2011	69.71	73.72	67.29	72.81
4896	NYSE	CLF	Thu, Oct 27, 2011	65.00	71.44	64.38	67.48
4895	NYSE	CLF	Wed, Oct 26, 2011	62.91	63.35	60.10	62.18
4894	NYSE	CLF	Tue, Oct 25, 2011	63.11	63.44	60.30	60.42
4893	NYSE	CLF	Mon, Oct 24, 2011	61.16	64.34	61.04	63.71
4892	NYSE	CLF	Fri, Oct 21, 2011	60.68	60.89	58.87	60.03
4891	NYSE	CLF	Thu, Oct 20, 2011	57.33	59.55	56.01	59.05
4890	NYSE	CLF	Wed, Oct 19, 2011	60.53	60.68	56.60	56.94
4889	NYSE	CLF	Tue, Oct 18, 2011	59.80	61.81	57.37	61.25
4888	NYSE	CLF	Mon, Oct 17, 2011	64.70	64.79	60.00	60.27
4887	NYSE	CLF	Fri, Oct 14, 2011	64.22	65.50	63.24	65.21
4886	NYSE	CLF	Thu, Oct 13, 2011	62.15	62.93	60.51	62.31
4885	NYSE	CLF	Wed, Oct 12, 2011	62.22	65.00	62.15	62.75
4884	NYSE	CLF	Tue, Oct 11, 2011	59.69	62.10	59.03	61.02
4883	NYSE	CLF	Mon, Oct 10, 2011	57.89	60.77	57.46	60.70
4882	NYSE	CLF	Fri, Oct 7, 2011	59.29	59.50	54.89	55.87
4881	NYSE	CLF	Thu, Oct 6, 2011	57.37	59.20	56.25	58.89
4880	NYSE	CLF	Wed, Oct 5, 2011	53.42	57.74	52.51	57.36
4879	NYSE	CLF	Tue, Oct 4, 2011	47.45	53.59	47.31	53.41
4878	NYSE	CLF	Mon, Oct 3, 2011	50.21	52.43	47.93	48.30
4877	NYSE	CLF	Fri, Sep 30, 2011	51.98	53.16	51.08	51.17
4876	NYSE	CLF	Thu, Sep 29, 2011	57.55	57.74	52.44	54.19
4875	NYSE	CLF	Wed, Sep 28, 2011	60.76	60.76	55.26	55.66
4874	NYSE	CLF	Tue, Sep 27, 2011	62.69	63.23	60.20	60.77
4873	NYSE	CLF	Mon, Sep 26, 2011	58.73	60.19	56.36	60.07
4872	NYSE	CLF	Fri, Sep 23, 2011	55.09	58.93	54.85	57.84
4871	NYSE	CLF	Thu, Sep 22, 2011	58.26	58.30	53.86	55.19
4870	NYSE	CLF	Wed, Sep 21, 2011	69.10	69.12	61.50	61.55
4869	NYSE	CLF	Tue, Sep 20, 2011	75.80	75.87	70.25	70.60
4868	NYSE	CLF	Mon, Sep 19, 2011	75.78	76.11	74.01	75.46
4867	NYSE	CLF	Fri, Sep 16, 2011	79.75	80.15	77.35	77.94
4866	NYSE	CLF	Thu, Sep 15, 2011	79.90	79.90	78.09	79.49
4865	NYSE	CLF	Wed, Sep 14, 2011	78.05	79.89	76.51	78.59
4864	NYSE	CLF	Tue, Sep 13, 2011	75.61	78.11	74.90	77.50
4863	NYSE	CLF	Mon, Sep 12, 2011	74.92	77.24	73.70	75.87
4862	NYSE	CLF	Fri, Sep 9, 2011	77.89	79.58	75.50	76.63
4861	NYSE	CLF	Thu, Sep 8, 2011	80.01	81.78	79.08	79.66
4860	NYSE	CLF	Wed, Sep 7, 2011	77.90	81.47	77.47	81.46
4859	NYSE	CLF	Tue, Sep 6, 2011	74.87	75.55	73.30	75.20
4858	NYSE	CLF	Fri, Sep 2, 2011	79.10	80.53	77.77	78.49
4857	NYSE	CLF	Thu, Sep 1, 2011	83.18	83.58	81.43	82.01
4856	NYSE	CLF	Wed, Aug 31, 2011	83.01	85.64	81.70	82.85
4855	NYSE	CLF	Tue, Aug 30, 2011	80.74	82.73	80.23	82.06
4854	NYSE	CLF	Mon, Aug 29, 2011	77.92	81.23	77.56	81.22
4853	NYSE	CLF	Fri, Aug 26, 2011	73.57	76.99	72.27	76.60
4852	NYSE	CLF	Thu, Aug 25, 2011	75.62	76.10	73.17	73.66
4851	NYSE	CLF	Wed, Aug 24, 2011	72.50	75.07	72.00	74.83
4850	NYSE	CLF	Tue, Aug 23, 2011	68.73	72.53	68.62	72.53
4849	NYSE	CLF	Mon, Aug 22, 2011	70.19	70.33	67.88	68.12
4848	NYSE	CLF	Fri, Aug 19, 2011	68.74	71.39	67.50	67.64
4847	NYSE	CLF	Thu, Aug 18, 2011	71.51	72.59	69.15	70.05
4846	NYSE	CLF	Wed, Aug 17, 2011	76.38	77.59	74.58	75.33
4845	NYSE	CLF	Tue, Aug 16, 2011	75.93	76.87	74.74	75.32
4844	NYSE	CLF	Mon, Aug 15, 2011	78.26	79.36	76.34	77.08
4843	NYSE	CLF	Fri, Aug 12, 2011	75.28	78.36	74.72	77.20
4842	NYSE	CLF	Thu, Aug 11, 2011	71.29	75.00	70.95	73.83
4841	NYSE	CLF	Wed, Aug 10, 2011	71.30	74.45	70.02	71.20
4840	NYSE	CLF	Tue, Aug 9, 2011	70.24	73.71	67.09	73.71
4839	NYSE	CLF	Mon, Aug 8, 2011	71.98	73.56	67.38	67.85
4838	NYSE	CLF	Fri, Aug 5, 2011	80.74	81.50	73.13	76.46
4837	NYSE	CLF	Thu, Aug 4, 2011	84.04	84.42	78.78	78.87
4836	NYSE	CLF	Wed, Aug 3, 2011	86.04	86.73	83.29	86.13
4835	NYSE	CLF	Tue, Aug 2, 2011	87.86	89.84	85.86	85.89
4834	NYSE	CLF	Mon, Aug 1, 2011	91.33	91.80	87.90	88.92
4833	NYSE	CLF	Fri, Jul 29, 2011	88.21	90.74	86.95	89.82
4832	NYSE	CLF	Thu, Jul 28, 2011	90.22	91.50	88.57	89.53
4831	NYSE	CLF	Wed, Jul 27, 2011	95.51	96.47	93.25	93.59
4830	NYSE	CLF	Tue, Jul 26, 2011	98.55	98.61	94.91	95.64
4829	NYSE	CLF	Mon, Jul 25, 2011	98.46	99.60	98.05	98.29
4828	NYSE	CLF	Fri, Jul 22, 2011	100.54	100.84	99.68	99.86
4827	NYSE	CLF	Thu, Jul 21, 2011	100.60	100.97	98.70	100.39
4826	NYSE	CLF	Wed, Jul 20, 2011	102.00	102.00	98.46	99.25
4825	NYSE	CLF	Tue, Jul 19, 2011	98.85	101.72	98.85	101.43
4824	NYSE	CLF	Mon, Jul 18, 2011	97.87	98.63	97.06	97.77
4823	NYSE	CLF	Fri, Jul 15, 2011	96.89	98.00	96.21	98.00
4822	NYSE	CLF	Thu, Jul 14, 2011	97.44	98.30	95.72	96.14
4821	NYSE	CLF	Wed, Jul 13, 2011	95.73	98.95	95.61	96.95
4820	NYSE	CLF	Tue, Jul 12, 2011	94.65	95.68	94.20	94.76
4819	NYSE	CLF	Mon, Jul 11, 2011	95.24	96.75	94.18	95.04
4818	NYSE	CLF	Fri, Jul 8, 2011	94.31	97.50	93.80	97.42
4817	NYSE	CLF	Thu, Jul 7, 2011	96.23	97.47	96.11	96.52
4816	NYSE	CLF	Wed, Jul 6, 2011	94.40	94.99	93.09	94.56
4815	NYSE	CLF	Tue, Jul 5, 2011	94.13	95.27	93.37	94.84
4814	NYSE	CLF	Fri, Jul 1, 2011	92.65	93.95	91.44	93.70
4813	NYSE	CLF	Thu, Jun 30, 2011	90.84	93.10	90.71	92.45
4812	NYSE	CLF	Wed, Jun 29, 2011	89.83	91.03	89.17	90.39
4811	NYSE	CLF	Tue, Jun 28, 2011	87.85	89.75	87.38	89.20
4810	NYSE	CLF	Mon, Jun 27, 2011	85.26	87.97	84.54	87.38
4809	NYSE	CLF	Fri, Jun 24, 2011	87.19	87.33	85.44	86.62
4808	NYSE	CLF	Thu, Jun 23, 2011	82.71	86.66	81.83	86.53
4807	NYSE	CLF	Wed, Jun 22, 2011	84.51	86.00	84.09	84.22
4806	NYSE	CLF	Tue, Jun 21, 2011	82.93	85.13	82.66	84.68
4805	NYSE	CLF	Mon, Jun 20, 2011	81.21	82.38	80.82	82.20
4804	NYSE	CLF	Fri, Jun 17, 2011	83.05	83.07	80.43	81.51
4803	NYSE	CLF	Thu, Jun 16, 2011	83.89	83.90	80.37	81.95
4802	NYSE	CLF	Wed, Jun 15, 2011	84.97	85.72	83.28	83.66
4801	NYSE	CLF	Tue, Jun 14, 2011	84.70	86.92	84.30	86.16
4800	NYSE	CLF	Mon, Jun 13, 2011	86.14	86.14	82.50	83.49
4799	NYSE	CLF	Fri, Jun 10, 2011	85.39	86.38	84.16	84.82
4798	NYSE	CLF	Thu, Jun 9, 2011	86.02	86.05	84.33	85.19
4797	NYSE	CLF	Wed, Jun 8, 2011	86.06	87.50	85.57	85.75
4796	NYSE	CLF	Tue, Jun 7, 2011	85.49	87.57	84.52	85.63
4795	NYSE	CLF	Mon, Jun 6, 2011	87.57	88.81	86.67	86.85
4794	NYSE	CLF	Fri, Jun 3, 2011	86.82	88.44	86.53	87.29
4793	NYSE	CLF	Thu, Jun 2, 2011	87.95	89.30	85.88	88.31
4792	NYSE	CLF	Wed, Jun 1, 2011	89.82	90.60	87.60	87.91
4791	NYSE	CLF	Tue, May 31, 2011	91.08	91.26	88.79	90.70
4790	NYSE	CLF	Fri, May 27, 2011	89.23	90.22	89.11	89.67
4789	NYSE	CLF	Thu, May 26, 2011	87.41	88.88	87.00	88.48
4788	NYSE	CLF	Wed, May 25, 2011	85.71	87.97	85.52	87.38
4787	NYSE	CLF	Tue, May 24, 2011	85.82	87.33	85.31	86.03
4786	NYSE	CLF	Mon, May 23, 2011	84.21	84.90	83.00	84.42
4785	NYSE	CLF	Fri, May 20, 2011	88.05	88.24	85.83	86.01
4784	NYSE	CLF	Thu, May 19, 2011	89.87	89.99	87.13	88.25
4783	NYSE	CLF	Wed, May 18, 2011	86.75	89.66	86.25	89.13
4782	NYSE	CLF	Tue, May 17, 2011	86.04	86.99	84.55	86.50
4781	NYSE	CLF	Mon, May 16, 2011	84.44	89.03	84.39	85.95
4780	NYSE	CLF	Fri, May 13, 2011	87.30	87.96	84.03	84.37
4779	NYSE	CLF	Thu, May 12, 2011	85.60	88.28	84.90	87.19
4778	NYSE	CLF	Wed, May 11, 2011	88.96	88.97	85.53	85.77
4777	NYSE	CLF	Tue, May 10, 2011	92.12	92.19	89.06	89.55
4776	NYSE	CLF	Mon, May 9, 2011	89.76	92.50	89.24	92.08
4775	NYSE	CLF	Fri, May 6, 2011	89.63	90.74	88.10	88.93
4774	NYSE	CLF	Thu, May 5, 2011	86.08	90.30	86.08	88.01
4773	NYSE	CLF	Wed, May 4, 2011	90.74	90.75	86.13	87.55
4772	NYSE	CLF	Tue, May 3, 2011	91.15	92.74	90.00	91.26
4771	NYSE	CLF	Mon, May 2, 2011	94.52	95.10	91.09	91.28
4770	NYSE	CLF	Fri, Apr 29, 2011	96.83	97.03	93.05	93.72
4769	NYSE	CLF	Thu, Apr 28, 2011	97.05	98.78	95.53	96.59
4768	NYSE	CLF	Wed, Apr 27, 2011	98.51	98.52	94.43	96.55
4767	NYSE	CLF	Tue, Apr 26, 2011	98.84	98.84	96.92	97.98
4766	NYSE	CLF	Mon, Apr 25, 2011	97.62	98.50	96.91	98.19
4765	NYSE	CLF	Thu, Apr 21, 2011	96.59	97.32	95.89	97.22
4764	NYSE	CLF	Wed, Apr 20, 2011	96.88	97.20	95.30	95.91
4763	NYSE	CLF	Tue, Apr 19, 2011	92.78	94.92	92.68	94.90
4762	NYSE	CLF	Mon, Apr 18, 2011	92.30	92.52	90.10	92.37
4761	NYSE	CLF	Fri, Apr 15, 2011	95.54	95.61	94.23	94.35
4760	NYSE	CLF	Thu, Apr 14, 2011	94.80	95.64	94.16	95.43
4759	NYSE	CLF	Wed, Apr 13, 2011	95.82	96.50	94.00	95.27
4758	NYSE	CLF	Tue, Apr 12, 2011	95.48	95.49	92.33	93.36
4757	NYSE	CLF	Mon, Apr 11, 2011	100.00	100.65	96.18	97.00
4756	NYSE	CLF	Fri, Apr 8, 2011	99.64	100.97	97.86	98.70
4755	NYSE	CLF	Thu, Apr 7, 2011	99.95	100.88	97.56	98.36
4754	NYSE	CLF	Wed, Apr 6, 2011	102.13	102.48	98.94	99.96
4753	NYSE	CLF	Tue, Apr 5, 2011	99.23	101.99	98.71	101.04
4752	NYSE	CLF	Mon, Apr 4, 2011	99.75	100.43	98.50	100.00
4751	NYSE	CLF	Fri, Apr 1, 2011	99.13	99.89	97.61	98.02
4750	NYSE	CLF	Thu, Mar 31, 2011	98.05	98.71	97.10	98.28
4749	NYSE	CLF	Wed, Mar 30, 2011	98.52	98.95	96.51	98.18
4748	NYSE	CLF	Tue, Mar 29, 2011	94.40	97.42	93.69	97.16
4747	NYSE	CLF	Mon, Mar 28, 2011	94.50	96.71	93.93	94.64
4746	NYSE	CLF	Fri, Mar 25, 2011	95.13	95.87	94.01	94.41
4745	NYSE	CLF	Thu, Mar 24, 2011	95.05	95.75	92.70	94.88
4744	NYSE	CLF	Wed, Mar 23, 2011	91.91	94.90	90.89	94.12
4743	NYSE	CLF	Tue, Mar 22, 2011	92.20	92.34	90.36	92.00
4742	NYSE	CLF	Mon, Mar 21, 2011	89.90	91.76	88.75	91.74
4741	NYSE	CLF	Fri, Mar 18, 2011	90.40	90.94	87.65	87.95
4740	NYSE	CLF	Thu, Mar 17, 2011	86.62	89.08	85.63	88.60
4739	NYSE	CLF	Wed, Mar 16, 2011	86.68	87.44	82.33	83.73
4738	NYSE	CLF	Tue, Mar 15, 2011	84.99	86.50	83.16	85.82
4737	NYSE	CLF	Mon, Mar 14, 2011	87.73	88.83	85.75	88.62
4736	NYSE	CLF	Fri, Mar 11, 2011	84.38	88.16	84.12	87.69
4735	NYSE	CLF	Thu, Mar 10, 2011	89.37	90.37	84.72	85.12
4734	NYSE	CLF	Wed, Mar 9, 2011	96.31	96.69	91.17	91.56
4733	NYSE	CLF	Tue, Mar 8, 2011	95.99	97.18	93.55	96.70
4732	NYSE	CLF	Mon, Mar 7, 2011	99.64	99.68	93.80	95.77
4731	NYSE	CLF	Fri, Mar 4, 2011	100.87	101.60	97.91	99.12
4730	NYSE	CLF	Thu, Mar 3, 2011	98.37	100.90	97.56	100.46
4729	NYSE	CLF	Wed, Mar 2, 2011	94.84	97.39	94.24	96.88
4728	NYSE	CLF	Tue, Mar 1, 2011	97.49	97.95	94.42	94.56
4727	NYSE	CLF	Mon, Feb 28, 2011	96.70	97.91	94.60	97.07
4726	NYSE	CLF	Fri, Feb 25, 2011	95.07	96.01	94.02	95.23
4725	NYSE	CLF	Thu, Feb 24, 2011	92.68	94.93	90.52	93.32
4724	NYSE	CLF	Wed, Feb 23, 2011	93.22	94.96	89.69	92.00
4723	NYSE	CLF	Tue, Feb 22, 2011	95.67	97.33	92.35	92.73
4722	NYSE	CLF	Fri, Feb 18, 2011	99.69	99.69	95.10	96.54
4721	NYSE	CLF	Thu, Feb 17, 2011	101.62	101.62	98.03	99.52
4720	NYSE	CLF	Wed, Feb 16, 2011	93.34	93.95	91.78	92.88
4719	NYSE	CLF	Tue, Feb 15, 2011	92.69	93.80	90.91	92.34
4718	NYSE	CLF	Mon, Feb 14, 2011	88.21	92.74	88.01	92.67
4717	NYSE	CLF	Fri, Feb 11, 2011	87.93	88.86	86.85	87.51
4716	NYSE	CLF	Thu, Feb 10, 2011	85.88	89.50	85.80	88.48
4715	NYSE	CLF	Wed, Feb 9, 2011	89.22	89.97	85.81	86.75
4714	NYSE	CLF	Tue, Feb 8, 2011	90.88	91.18	88.86	90.12
4713	NYSE	CLF	Mon, Feb 7, 2011	90.59	92.25	89.75	90.78
4712	NYSE	CLF	Fri, Feb 4, 2011	90.08	90.31	88.14	90.27
4711	NYSE	CLF	Thu, Feb 3, 2011	90.56	90.85	87.50	90.40
4710	NYSE	CLF	Wed, Feb 2, 2011	90.67	91.69	89.31	90.45
4709	NYSE	CLF	Tue, Feb 1, 2011	86.52	89.71	86.31	89.64
4708	NYSE	CLF	Mon, Jan 31, 2011	84.44	85.60	83.27	85.46
4707	NYSE	CLF	Fri, Jan 28, 2011	85.19	86.13	82.35	83.09
4706	NYSE	CLF	Thu, Jan 27, 2011	87.60	87.78	84.44	85.24
4705	NYSE	CLF	Wed, Jan 26, 2011	82.92	87.81	82.30	87.71
4704	NYSE	CLF	Tue, Jan 25, 2011	82.24	83.43	79.66	81.74
4703	NYSE	CLF	Mon, Jan 24, 2011	81.89	84.59	81.11	82.96
4702	NYSE	CLF	Fri, Jan 21, 2011	86.02	86.22	81.39	81.66
4701	NYSE	CLF	Thu, Jan 20, 2011	85.58	86.25	82.83	84.25
4700	NYSE	CLF	Wed, Jan 19, 2011	90.96	91.42	87.26	87.37
4699	NYSE	CLF	Tue, Jan 18, 2011	89.03	91.12	88.92	91.05
4698	NYSE	CLF	Fri, Jan 14, 2011	87.10	88.86	86.26	88.84
4697	NYSE	CLF	Thu, Jan 13, 2011	88.52	88.90	86.70	87.40
4696	NYSE	CLF	Wed, Jan 12, 2011	88.10	89.92	86.65	88.43
4695	NYSE	CLF	Tue, Jan 11, 2011	83.08	85.86	82.92	84.96
4694	NYSE	CLF	Mon, Jan 10, 2011	81.27	82.69	80.51	82.50
4693	NYSE	CLF	Fri, Jan 7, 2011	83.59	83.72	80.08	81.33
4692	NYSE	CLF	Thu, Jan 6, 2011	85.20	85.80	82.93	83.32
4691	NYSE	CLF	Wed, Jan 5, 2011	84.59	85.86	83.23	84.93
4690	NYSE	CLF	Tue, Jan 4, 2011	82.46	85.34	81.62	85.23
4689	NYSE	CLF	Mon, Jan 3, 2011	79.55	82.80	79.15	81.85
4688	NYSE	CLF	Fri, Dec 31, 2010	78.23	78.74	77.84	78.01
4687	NYSE	CLF	Thu, Dec 30, 2010	77.70	78.85	77.63	78.38
4686	NYSE	CLF	Wed, Dec 29, 2010	78.34	78.75	77.66	77.69
4685	NYSE	CLF	Tue, Dec 28, 2010	78.70	79.35	77.64	78.09
4684	NYSE	CLF	Mon, Dec 27, 2010	77.66	78.21	76.57	78.15
4683	NYSE	CLF	Thu, Dec 23, 2010	78.60	79.20	77.65	78.00
4682	NYSE	CLF	Wed, Dec 22, 2010	80.00	80.40	78.50	78.63
4681	NYSE	CLF	Tue, Dec 21, 2010	79.42	80.29	78.72	79.98
4680	NYSE	CLF	Mon, Dec 20, 2010	77.87	79.69	77.44	78.47
4679	NYSE	CLF	Fri, Dec 17, 2010	75.70	76.73	75.40	76.10
4678	NYSE	CLF	Thu, Dec 16, 2010	74.74	75.72	73.65	75.69
4677	NYSE	CLF	Wed, Dec 15, 2010	75.18	76.85	74.59	74.67
4676	NYSE	CLF	Tue, Dec 14, 2010	75.54	77.20	74.70	75.63
4675	NYSE	CLF	Mon, Dec 13, 2010	75.50	77.57	75.17	75.61
4674	NYSE	CLF	Fri, Dec 10, 2010	72.25	74.47	71.49	74.33
4673	NYSE	CLF	Thu, Dec 9, 2010	71.91	72.79	71.36	71.98
4672	NYSE	CLF	Wed, Dec 8, 2010	72.63	73.19	70.68	71.18
4671	NYSE	CLF	Tue, Dec 7, 2010	74.96	74.98	72.43	72.60
4670	NYSE	CLF	Mon, Dec 6, 2010	73.67	74.09	73.01	73.63
4669	NYSE	CLF	Fri, Dec 3, 2010	71.77	73.64	71.73	73.58
4668	NYSE	CLF	Thu, Dec 2, 2010	70.77	72.22	70.68	72.21
4667	NYSE	CLF	Wed, Dec 1, 2010	69.96	70.54	69.34	70.46
4666	NYSE	CLF	Tue, Nov 30, 2010	68.06	70.00	67.75	68.34
4665	NYSE	CLF	Mon, Nov 29, 2010	68.28	69.25	67.14	68.98
4664	NYSE	CLF	Fri, Nov 26, 2010	69.00	69.40	68.30	69.01
4663	NYSE	CLF	Wed, Nov 24, 2010	68.63	69.88	68.13	69.66
4662	NYSE	CLF	Tue, Nov 23, 2010	69.07	69.20	67.21	67.89
4661	NYSE	CLF	Mon, Nov 22, 2010	69.58	70.50	68.71	70.45
4660	NYSE	CLF	Fri, Nov 19, 2010	67.32	70.00	66.86	69.92
4659	NYSE	CLF	Thu, Nov 18, 2010	68.00	68.30	67.42	67.80
4658	NYSE	CLF	Wed, Nov 17, 2010	65.99	66.92	65.13	66.41
4657	NYSE	CLF	Tue, Nov 16, 2010	66.00	66.38	64.76	66.03
4656	NYSE	CLF	Mon, Nov 15, 2010	68.39	68.65	67.16	67.52
4655	NYSE	CLF	Fri, Nov 12, 2010	68.50	69.38	67.00	67.52
4654	NYSE	CLF	Thu, Nov 11, 2010	68.88	70.47	68.78	70.05
4653	NYSE	CLF	Wed, Nov 10, 2010	69.65	70.36	67.37	70.06
4652	NYSE	CLF	Tue, Nov 9, 2010	71.39	71.88	68.11	68.83
4651	NYSE	CLF	Mon, Nov 8, 2010	70.20	71.26	70.05	70.89
4650	NYSE	CLF	Fri, Nov 5, 2010	69.66	71.66	69.66	71.10
4649	NYSE	CLF	Thu, Nov 4, 2010	68.75	70.50	68.53	70.00
4648	NYSE	CLF	Wed, Nov 3, 2010	67.40	67.75	65.60	66.87
4647	NYSE	CLF	Tue, Nov 2, 2010	67.33	67.39	66.32	67.31
4646	NYSE	CLF	Mon, Nov 1, 2010	65.71	67.47	65.30	66.36
4645	NYSE	CLF	Fri, Oct 29, 2010	62.09	65.30	62.01	65.20
4644	NYSE	CLF	Thu, Oct 28, 2010	64.66	65.00	62.75	63.37
4643	NYSE	CLF	Wed, Oct 27, 2010	63.39	63.79	62.09	63.71
4642	NYSE	CLF	Tue, Oct 26, 2010	64.25	65.05	63.52	64.48
4641	NYSE	CLF	Mon, Oct 25, 2010	65.86	66.78	64.94	65.36
4640	NYSE	CLF	Fri, Oct 22, 2010	64.40	64.73	63.00	64.60
4639	NYSE	CLF	Thu, Oct 21, 2010	65.57	65.94	62.79	63.78
4638	NYSE	CLF	Wed, Oct 20, 2010	63.10	65.47	63.00	64.97
4637	NYSE	CLF	Tue, Oct 19, 2010	64.24	64.90	61.93	62.70
4636	NYSE	CLF	Mon, Oct 18, 2010	67.00	67.04	65.78	66.17
4635	NYSE	CLF	Fri, Oct 15, 2010	68.76	68.84	66.67	67.54
4634	NYSE	CLF	Thu, Oct 14, 2010	68.99	69.47	67.39	68.20
4633	NYSE	CLF	Wed, Oct 13, 2010	69.47	70.07	68.61	68.75
4632	NYSE	CLF	Tue, Oct 12, 2010	68.74	68.86	66.97	68.31
4631	NYSE	CLF	Mon, Oct 11, 2010	69.78	70.95	68.73	69.04
4630	NYSE	CLF	Fri, Oct 8, 2010	66.68	69.98	66.50	69.18
4629	NYSE	CLF	Thu, Oct 7, 2010	67.86	67.94	65.03	66.35
4628	NYSE	CLF	Wed, Oct 6, 2010	66.27	67.84	66.10	66.89
4627	NYSE	CLF	Tue, Oct 5, 2010	65.44	66.97	64.70	66.11
4626	NYSE	CLF	Mon, Oct 4, 2010	66.12	66.12	63.47	64.12
4625	NYSE	CLF	Fri, Oct 1, 2010	65.28	66.97	64.65	66.58
4624	NYSE	CLF	Thu, Sep 30, 2010	65.12	65.48	62.86	63.92
4623	NYSE	CLF	Wed, Sep 29, 2010	62.67	64.72	62.32	64.11
4622	NYSE	CLF	Tue, Sep 28, 2010	63.00	63.05	61.35	62.77
4621	NYSE	CLF	Mon, Sep 27, 2010	62.66	63.56	61.93	62.42
4620	NYSE	CLF	Fri, Sep 24, 2010	62.24	62.85	61.77	62.58
4619	NYSE	CLF	Thu, Sep 23, 2010	61.14	62.50	60.58	61.11
4618	NYSE	CLF	Wed, Sep 22, 2010	61.16	63.20	61.01	62.25
4617	NYSE	CLF	Tue, Sep 21, 2010	62.27	62.39	60.21	60.63
4616	NYSE	CLF	Mon, Sep 20, 2010	61.11	62.00	59.86	61.81
4615	NYSE	CLF	Fri, Sep 17, 2010	64.01	64.15	60.37	60.96
4614	NYSE	CLF	Thu, Sep 16, 2010	63.12	64.48	63.02	63.48
4613	NYSE	CLF	Wed, Sep 15, 2010	62.58	64.17	62.18	63.28
4612	NYSE	CLF	Tue, Sep 14, 2010	65.14	65.14	63.08	63.18
4611	NYSE	CLF	Mon, Sep 13, 2010	67.17	68.00	66.90	67.55
4610	NYSE	CLF	Fri, Sep 10, 2010	65.50	66.31	64.55	65.53
4609	NYSE	CLF	Thu, Sep 9, 2010	68.68	68.83	65.14	65.50
4608	NYSE	CLF	Wed, Sep 8, 2010	67.30	68.72	67.04	67.31
4607	NYSE	CLF	Tue, Sep 7, 2010	66.33	67.49	65.22	66.78
4606	NYSE	CLF	Fri, Sep 3, 2010	67.32	68.24	66.57	67.08
4605	NYSE	CLF	Thu, Sep 2, 2010	65.01	65.86	63.87	65.86
4604	NYSE	CLF	Wed, Sep 1, 2010	63.89	65.30	63.80	64.95
4603	NYSE	CLF	Tue, Aug 31, 2010	58.67	61.69	58.15	61.19
4602	NYSE	CLF	Mon, Aug 30, 2010	60.11	61.65	59.00	59.03
4601	NYSE	CLF	Fri, Aug 27, 2010	58.37	60.33	57.00	60.22
4600	NYSE	CLF	Thu, Aug 26, 2010	59.01	59.57	57.09	57.42
4599	NYSE	CLF	Wed, Aug 25, 2010	56.94	58.39	55.72	58.00
4598	NYSE	CLF	Tue, Aug 24, 2010	57.97	58.99	57.55	57.81
4597	NYSE	CLF	Mon, Aug 23, 2010	62.13	62.14	59.72	59.81
4596	NYSE	CLF	Fri, Aug 20, 2010	61.14	61.51	59.94	61.28
4595	NYSE	CLF	Thu, Aug 19, 2010	63.37	65.00	60.99	61.50
4594	NYSE	CLF	Wed, Aug 18, 2010	63.15	64.35	62.01	63.61
4593	NYSE	CLF	Tue, Aug 17, 2010	62.28	64.49	62.08	62.87
4592	NYSE	CLF	Mon, Aug 16, 2010	58.79	61.00	58.30	60.47
4591	NYSE	CLF	Fri, Aug 13, 2010	59.09	59.51	57.95	58.49
4590	NYSE	CLF	Thu, Aug 12, 2010	56.30	59.63	56.23	58.69
4589	NYSE	CLF	Wed, Aug 11, 2010	58.78	59.24	57.67	58.02
4588	NYSE	CLF	Tue, Aug 10, 2010	60.97	61.44	59.90	61.23
4587	NYSE	CLF	Mon, Aug 9, 2010	61.01	63.06	60.30	62.46
4586	NYSE	CLF	Fri, Aug 6, 2010	60.03	62.47	59.36	60.03
4585	NYSE	CLF	Thu, Aug 5, 2010	61.78	62.22	61.05	61.63
4584	NYSE	CLF	Wed, Aug 4, 2010	60.03	62.48	59.46	62.44
4583	NYSE	CLF	Tue, Aug 3, 2010	59.83	60.94	59.05	59.69
4582	NYSE	CLF	Mon, Aug 2, 2010	58.32	60.82	58.25	60.60
4581	NYSE	CLF	Fri, Jul 30, 2010	54.60	57.08	54.51	56.57
4580	NYSE	CLF	Thu, Jul 29, 2010	55.27	57.17	54.74	56.19
4579	NYSE	CLF	Wed, Jul 28, 2010	54.37	56.30	53.92	54.14
4578	NYSE	CLF	Tue, Jul 27, 2010	57.47	57.75	54.05	55.30
4577	NYSE	CLF	Mon, Jul 26, 2010	56.05	57.53	55.00	57.14
4576	NYSE	CLF	Fri, Jul 23, 2010	54.79	56.37	53.74	55.90
4575	NYSE	CLF	Thu, Jul 22, 2010	52.75	54.85	51.99	54.52
4574	NYSE	CLF	Wed, Jul 21, 2010	52.01	53.51	50.61	51.28
4573	NYSE	CLF	Tue, Jul 20, 2010	45.51	50.50	45.51	50.33
4572	NYSE	CLF	Mon, Jul 19, 2010	47.15	47.43	45.18	46.52
4571	NYSE	CLF	Fri, Jul 16, 2010	47.91	48.13	46.35	46.55
4570	NYSE	CLF	Thu, Jul 15, 2010	48.39	49.15	47.53	48.46
4569	NYSE	CLF	Wed, Jul 14, 2010	48.30	49.23	47.56	48.64
4568	NYSE	CLF	Tue, Jul 13, 2010	49.80	49.98	47.84	48.90
4567	NYSE	CLF	Mon, Jul 12, 2010	50.62	50.62	47.37	47.95
4566	NYSE	CLF	Fri, Jul 9, 2010	49.08	51.30	49.01	51.07
4565	NYSE	CLF	Thu, Jul 8, 2010	49.50	49.50	47.63	49.42
4564	NYSE	CLF	Wed, Jul 7, 2010	44.49	48.43	44.20	48.43
4563	NYSE	CLF	Tue, Jul 6, 2010	48.70	49.53	44.46	44.49
4562	NYSE	CLF	Fri, Jul 2, 2010	47.73	47.99	46.31	46.89
4561	NYSE	CLF	Thu, Jul 1, 2010	46.91	48.51	44.91	46.85
4560	NYSE	CLF	Wed, Jun 30, 2010	48.68	49.80	47.00	47.16
4559	NYSE	CLF	Tue, Jun 29, 2010	52.00	52.25	47.93	48.49
4558	NYSE	CLF	Mon, Jun 28, 2010	56.38	56.38	54.30	54.44
4557	NYSE	CLF	Fri, Jun 25, 2010	54.67	56.50	53.72	56.37
4556	NYSE	CLF	Thu, Jun 24, 2010	55.50	55.99	53.78	53.94
4555	NYSE	CLF	Wed, Jun 23, 2010	55.72	57.08	54.19	56.30
4554	NYSE	CLF	Tue, Jun 22, 2010	58.17	59.02	55.80	55.88
4553	NYSE	CLF	Mon, Jun 21, 2010	59.04	60.27	57.16	57.89
4552	NYSE	CLF	Fri, Jun 18, 2010	56.64	56.86	55.73	56.22
4551	NYSE	CLF	Thu, Jun 17, 2010	58.48	58.50	55.42	56.36
4550	NYSE	CLF	Wed, Jun 16, 2010	57.03	58.20	56.50	57.51
4549	NYSE	CLF	Tue, Jun 15, 2010	57.46	58.07	56.10	57.93
4548	NYSE	CLF	Mon, Jun 14, 2010	57.52	58.43	55.90	56.12
4547	NYSE	CLF	Fri, Jun 11, 2010	53.84	56.18	53.77	55.97
4546	NYSE	CLF	Thu, Jun 10, 2010	53.00	54.87	52.41	54.87
4545	NYSE	CLF	Wed, Jun 9, 2010	50.93	53.30	50.33	50.80
4544	NYSE	CLF	Tue, Jun 8, 2010	48.15	50.19	47.70	50.11
4543	NYSE	CLF	Mon, Jun 7, 2010	49.67	50.30	47.85	47.99
4542	NYSE	CLF	Fri, Jun 4, 2010	50.69	51.87	48.77	49.22
4541	NYSE	CLF	Thu, Jun 3, 2010	55.48	55.48	51.60	53.22
4540	NYSE	CLF	Wed, Jun 2, 2010	52.25	54.36	51.63	54.35
4539	NYSE	CLF	Tue, Jun 1, 2010	54.23	54.84	51.26	51.30
4538	NYSE	CLF	Fri, May 28, 2010	57.34	57.93	54.75	55.86
4537	NYSE	CLF	Thu, May 27, 2010	55.81	57.70	54.75	57.69
4536	NYSE	CLF	Wed, May 26, 2010	53.23	54.79	52.33	53.26
4535	NYSE	CLF	Tue, May 25, 2010	48.13	51.97	46.64	51.69
4534	NYSE	CLF	Mon, May 24, 2010	51.94	52.16	50.04	50.26
4533	NYSE	CLF	Fri, May 21, 2010	46.40	51.10	46.40	50.47
4532	NYSE	CLF	Thu, May 20, 2010	48.89	49.90	46.65	47.35
4531	NYSE	CLF	Wed, May 19, 2010	50.10	52.15	48.79	50.91
4530	NYSE	CLF	Tue, May 18, 2010	54.60	55.00	50.90	51.04
4529	NYSE	CLF	Mon, May 17, 2010	53.64	53.87	50.56	52.92
4528	NYSE	CLF	Fri, May 14, 2010	55.01	55.47	52.12	53.98
4527	NYSE	CLF	Thu, May 13, 2010	57.94	59.25	55.93	56.30
4526	NYSE	CLF	Wed, May 12, 2010	57.21	58.24	55.61	57.34
4525	NYSE	CLF	Tue, May 11, 2010	59.81	59.81	56.64	56.79
4524	NYSE	CLF	Mon, May 10, 2010	60.09	61.40	59.50	61.18
4523	NYSE	CLF	Fri, May 7, 2010	56.30	58.12	52.75	56.12
4522	NYSE	CLF	Thu, May 6, 2010	59.31	60.46	50.80	56.00
4521	NYSE	CLF	Wed, May 5, 2010	52.90	60.12	52.20	58.73
4520	NYSE	CLF	Tue, May 4, 2010	56.93	57.03	53.29	54.55
4519	NYSE	CLF	Mon, May 3, 2010	61.89	62.41	58.66	58.95
4518	NYSE	CLF	Fri, Apr 30, 2010	65.13	65.86	62.25	62.53
4517	NYSE	CLF	Thu, Apr 29, 2010	70.60	71.15	63.25	64.33
4516	NYSE	CLF	Wed, Apr 28, 2010	69.86	70.70	68.34	70.21
4515	NYSE	CLF	Tue, Apr 27, 2010	72.01	72.24	68.06	68.54
4514	NYSE	CLF	Mon, Apr 26, 2010	73.80	74.75	72.43	73.00
4513	NYSE	CLF	Fri, Apr 23, 2010	71.78	73.94	71.15	72.85
4512	NYSE	CLF	Thu, Apr 22, 2010	67.41	70.04	66.56	69.61
4511	NYSE	CLF	Wed, Apr 21, 2010	70.52	70.59	67.50	68.87
4510	NYSE	CLF	Tue, Apr 20, 2010	69.91	71.26	69.80	70.10
4509	NYSE	CLF	Mon, Apr 19, 2010	69.69	70.55	67.25	68.71
4508	NYSE	CLF	Fri, Apr 16, 2010	72.99	74.30	69.77	70.24
4507	NYSE	CLF	Thu, Apr 15, 2010	75.00	75.94	73.31	73.79
4506	NYSE	CLF	Wed, Apr 14, 2010	74.61	75.55	73.15	75.43
4505	NYSE	CLF	Tue, Apr 13, 2010	73.42	74.45	72.51	73.47
4504	NYSE	CLF	Mon, Apr 12, 2010	75.29	75.48	73.53	73.98
4503	NYSE	CLF	Fri, Apr 9, 2010	74.98	75.58	73.99	74.83
4502	NYSE	CLF	Thu, Apr 8, 2010	71.76	73.50	71.01	73.26
4501	NYSE	CLF	Wed, Apr 7, 2010	73.92	74.39	71.80	72.41
4500	NYSE	CLF	Tue, Apr 6, 2010	74.26	76.17	73.97	74.02
4499	NYSE	CLF	Mon, Apr 5, 2010	73.42	75.00	72.76	74.85
4498	NYSE	CLF	Thu, Apr 1, 2010	72.47	73.50	71.39	72.35
4497	NYSE	CLF	Wed, Mar 31, 2010	70.34	72.09	70.27	70.95
4496	NYSE	CLF	Tue, Mar 30, 2010	73.27	73.75	70.77	71.25
4495	NYSE	CLF	Mon, Mar 29, 2010	72.79	73.95	72.23	72.85
4494	NYSE	CLF	Fri, Mar 26, 2010	70.28	72.00	69.69	71.26
4493	NYSE	CLF	Thu, Mar 25, 2010	72.92	73.38	68.74	69.03
4492	NYSE	CLF	Wed, Mar 24, 2010	70.09	72.77	69.68	71.76
4491	NYSE	CLF	Tue, Mar 23, 2010	66.23	69.84	65.72	69.72
4490	NYSE	CLF	Mon, Mar 22, 2010	62.85	65.45	61.87	65.24
4489	NYSE	CLF	Fri, Mar 19, 2010	64.93	65.30	62.40	64.01
4488	NYSE	CLF	Thu, Mar 18, 2010	65.71	65.97	64.21	64.56
4487	NYSE	CLF	Wed, Mar 17, 2010	67.22	67.53	65.09	65.43
4486	NYSE	CLF	Tue, Mar 16, 2010	64.97	66.97	64.79	66.27
4485	NYSE	CLF	Mon, Mar 15, 2010	63.71	63.93	62.12	63.15
4484	NYSE	CLF	Fri, Mar 12, 2010	61.50	64.74	61.28	64.34
4483	NYSE	CLF	Thu, Mar 11, 2010	59.07	60.46	58.41	60.31
4482	NYSE	CLF	Wed, Mar 10, 2010	59.66	60.49	58.66	59.71
4481	NYSE	CLF	Tue, Mar 9, 2010	59.31	60.33	58.60	59.18
4480	NYSE	CLF	Mon, Mar 8, 2010	61.17	61.50	59.64	60.17
4479	NYSE	CLF	Fri, Mar 5, 2010	59.42	60.69	59.32	60.65
4478	NYSE	CLF	Thu, Mar 4, 2010	57.49	58.94	56.46	58.65
4477	NYSE	CLF	Wed, Mar 3, 2010	59.24	60.30	57.01	57.41
4476	NYSE	CLF	Tue, Mar 2, 2010	59.54	59.89	58.16	58.65
4475	NYSE	CLF	Mon, Mar 1, 2010	57.04	59.32	56.22	59.08
4474	NYSE	CLF	Fri, Feb 26, 2010	55.78	56.46	54.63	56.40
4473	NYSE	CLF	Thu, Feb 25, 2010	52.36	55.69	51.80	55.53
4472	NYSE	CLF	Wed, Feb 24, 2010	53.31	54.50	53.14	53.95
4471	NYSE	CLF	Tue, Feb 23, 2010	53.76	54.20	52.18	52.72
4470	NYSE	CLF	Mon, Feb 22, 2010	54.35	55.34	53.20	54.49
4469	NYSE	CLF	Fri, Feb 19, 2010	50.74	54.45	50.69	53.60
4468	NYSE	CLF	Thu, Feb 18, 2010	47.39	51.44	47.31	50.90
4467	NYSE	CLF	Wed, Feb 17, 2010	48.64	48.78	46.55	47.40
4466	NYSE	CLF	Tue, Feb 16, 2010	47.30	48.95	47.16	48.17
4465	NYSE	CLF	Fri, Feb 12, 2010	44.63	46.28	44.10	45.87
4464	NYSE	CLF	Thu, Feb 11, 2010	43.33	45.95	43.03	45.81
4463	NYSE	CLF	Wed, Feb 10, 2010	42.64	43.91	42.00	43.12
4462	NYSE	CLF	Tue, Feb 9, 2010	41.97	42.77	40.90	42.75
4461	NYSE	CLF	Mon, Feb 8, 2010	41.90	42.86	40.51	40.53
4460	NYSE	CLF	Fri, Feb 5, 2010	40.52	41.74	39.13	41.69
4459	NYSE	CLF	Thu, Feb 4, 2010	43.49	43.67	40.18	40.23
4458	NYSE	CLF	Wed, Feb 3, 2010	43.95	46.18	43.75	44.55
4457	NYSE	CLF	Tue, Feb 2, 2010	43.77	44.74	42.22	44.54
4456	NYSE	CLF	Mon, Feb 1, 2010	40.86	43.16	40.85	43.07
4455	NYSE	CLF	Fri, Jan 29, 2010	40.66	41.88	39.52	39.95
4454	NYSE	CLF	Thu, Jan 28, 2010	41.65	41.89	39.59	40.04
4453	NYSE	CLF	Wed, Jan 27, 2010	42.00	42.66	39.19	41.01
4452	NYSE	CLF	Tue, Jan 26, 2010	41.97	43.12	41.06	41.60
4451	NYSE	CLF	Mon, Jan 25, 2010	43.37	43.88	42.40	42.89
4450	NYSE	CLF	Fri, Jan 22, 2010	44.11	45.49	42.18	42.37
4449	NYSE	CLF	Thu, Jan 21, 2010	49.39	49.41	44.66	44.74
4448	NYSE	CLF	Wed, Jan 20, 2010	50.19	50.19	48.68	49.18
4447	NYSE	CLF	Tue, Jan 19, 2010	49.73	51.60	49.40	51.56
4446	NYSE	CLF	Fri, Jan 15, 2010	51.39	51.55	49.65	49.75
4445	NYSE	CLF	Thu, Jan 14, 2010	51.34	52.98	51.34	51.75
4444	NYSE	CLF	Wed, Jan 13, 2010	50.72	51.75	48.70	51.55
4443	NYSE	CLF	Tue, Jan 12, 2010	51.80	52.18	49.50	50.24
4442	NYSE	CLF	Mon, Jan 11, 2010	54.70	55.40	52.38	52.88
4441	NYSE	CLF	Fri, Jan 8, 2010	49.69	53.20	49.56	53.12
4440	NYSE	CLF	Thu, Jan 7, 2010	50.26	50.71	49.12	49.88
4439	NYSE	CLF	Wed, Jan 6, 2010	49.22	50.71	49.11	50.64
4438	NYSE	CLF	Tue, Jan 5, 2010	48.40	49.20	48.05	48.95
4437	NYSE	CLF	Mon, Jan 4, 2010	47.12	48.88	46.94	48.21
4436	NYSE	CLF	Thu, Dec 31, 2009	47.42	47.74	46.01	46.09
4435	NYSE	CLF	Wed, Dec 30, 2009	46.83	47.38	46.24	47.21
4434	NYSE	CLF	Tue, Dec 29, 2009	46.95	47.43	46.62	47.11
4433	NYSE	CLF	Mon, Dec 28, 2009	47.59	48.41	46.51	46.79
4432	NYSE	CLF	Thu, Dec 24, 2009	47.33	48.00	46.94	47.41
4431	NYSE	CLF	Wed, Dec 23, 2009	45.72	47.25	45.54	47.16
4430	NYSE	CLF	Tue, Dec 22, 2009	45.74	46.14	44.81	45.49
4429	NYSE	CLF	Mon, Dec 21, 2009	44.50	46.00	44.33	45.72
4428	NYSE	CLF	Fri, Dec 18, 2009	45.27	45.45	43.44	43.98
4427	NYSE	CLF	Thu, Dec 17, 2009	44.92	45.58	44.06	44.77
4426	NYSE	CLF	Wed, Dec 16, 2009	45.60	46.00	44.77	45.48
4425	NYSE	CLF	Tue, Dec 15, 2009	44.60	45.76	44.44	45.28
4424	NYSE	CLF	Mon, Dec 14, 2009	44.26	45.32	43.97	45.06
4423	NYSE	CLF	Fri, Dec 11, 2009	43.27	44.00	42.93	43.10
4422	NYSE	CLF	Thu, Dec 10, 2009	42.90	43.69	42.24	42.85
4421	NYSE	CLF	Wed, Dec 9, 2009	41.00	43.25	40.89	43.14
4420	NYSE	CLF	Tue, Dec 8, 2009	41.17	41.69	40.35	40.80
4419	NYSE	CLF	Mon, Dec 7, 2009	41.84	42.67	41.48	41.88
4418	NYSE	CLF	Fri, Dec 4, 2009	44.85	45.12	41.37	42.20
4417	NYSE	CLF	Thu, Dec 3, 2009	46.48	46.48	44.00	44.15
4416	NYSE	CLF	Wed, Dec 2, 2009	45.22	46.49	45.10	45.95
4415	NYSE	CLF	Tue, Dec 1, 2009	45.04	45.75	44.55	45.07
4414	NYSE	CLF	Mon, Nov 30, 2009	44.38	45.13	43.68	44.06
4413	NYSE	CLF	Fri, Nov 27, 2009	43.14	44.65	42.77	44.07
4412	NYSE	CLF	Wed, Nov 25, 2009	43.77	45.47	43.20	45.26
4411	NYSE	CLF	Tue, Nov 24, 2009	43.49	43.61	42.25	43.45
4410	NYSE	CLF	Mon, Nov 23, 2009	44.37	44.83	42.26	42.54
4409	NYSE	CLF	Fri, Nov 20, 2009	41.48	43.24	41.27	43.02
4408	NYSE	CLF	Thu, Nov 19, 2009	42.36	42.58	41.26	42.28
4407	NYSE	CLF	Wed, Nov 18, 2009	44.38	44.55	42.55	43.04
4406	NYSE	CLF	Tue, Nov 17, 2009	42.98	44.15	42.61	44.03
4405	NYSE	CLF	Mon, Nov 16, 2009	42.01	44.55	42.01	43.37
4404	NYSE	CLF	Fri, Nov 13, 2009	39.14	41.37	38.75	41.30
4403	NYSE	CLF	Thu, Nov 12, 2009	39.05	39.74	38.53	38.95
4402	NYSE	CLF	Wed, Nov 11, 2009	38.94	39.65	38.70	38.96
4401	NYSE	CLF	Tue, Nov 10, 2009	37.55	38.18	37.00	37.86
4400	NYSE	CLF	Mon, Nov 9, 2009	37.28	37.90	37.03	37.80
4399	NYSE	CLF	Fri, Nov 6, 2009	35.86	37.37	35.56	36.18
4398	NYSE	CLF	Thu, Nov 5, 2009	36.40	36.95	36.10	36.67
4397	NYSE	CLF	Wed, Nov 4, 2009	36.96	37.39	35.95	36.07
4396	NYSE	CLF	Tue, Nov 3, 2009	34.40	36.63	34.12	36.06
4395	NYSE	CLF	Mon, Nov 2, 2009	36.40	37.55	34.19	35.46
4394	NYSE	CLF	Fri, Oct 30, 2009	35.99	37.40	34.92	35.57
4393	NYSE	CLF	Thu, Oct 29, 2009	34.00	35.97	34.00	34.87
4392	NYSE	CLF	Wed, Oct 28, 2009	34.99	35.37	32.87	33.17
4391	NYSE	CLF	Tue, Oct 27, 2009	37.08	37.26	34.86	35.52
4390	NYSE	CLF	Mon, Oct 26, 2009	37.96	39.43	36.93	37.20
4389	NYSE	CLF	Fri, Oct 23, 2009	38.76	39.36	37.45	37.83
4388	NYSE	CLF	Thu, Oct 22, 2009	38.45	38.68	36.86	38.63
4387	NYSE	CLF	Wed, Oct 21, 2009	37.87	40.21	37.50	38.63
4386	NYSE	CLF	Tue, Oct 20, 2009	39.85	39.85	37.05	38.14
4385	NYSE	CLF	Mon, Oct 19, 2009	39.33	39.38	38.46	38.70
4384	NYSE	CLF	Fri, Oct 16, 2009	38.93	39.75	38.52	38.78
4383	NYSE	CLF	Thu, Oct 15, 2009	38.34	40.05	38.19	39.78
4382	NYSE	CLF	Wed, Oct 14, 2009	36.71	39.10	36.49	38.85
4381	NYSE	CLF	Tue, Oct 13, 2009	35.78	36.04	35.04	35.74
4380	NYSE	CLF	Mon, Oct 12, 2009	36.19	36.87	35.35	35.89
4379	NYSE	CLF	Fri, Oct 9, 2009	35.32	36.09	34.80	35.54
4378	NYSE	CLF	Thu, Oct 8, 2009	34.26	35.92	33.95	35.68
4377	NYSE	CLF	Wed, Oct 7, 2009	32.73	33.36	32.55	33.21
4376	NYSE	CLF	Tue, Oct 6, 2009	32.89	33.60	32.00	32.62
4375	NYSE	CLF	Mon, Oct 5, 2009	30.52	32.33	30.45	32.12
4374	NYSE	CLF	Fri, Oct 2, 2009	29.43	30.99	29.05	30.18
4373	NYSE	CLF	Thu, Oct 1, 2009	32.15	32.33	30.45	30.54
4372	NYSE	CLF	Wed, Sep 30, 2009	33.63	33.80	32.08	32.36
4371	NYSE	CLF	Tue, Sep 29, 2009	33.10	33.84	32.71	33.05
4370	NYSE	CLF	Mon, Sep 28, 2009	32.69	33.21	32.00	32.93
4369	NYSE	CLF	Fri, Sep 25, 2009	32.23	32.76	31.64	32.37
4368	NYSE	CLF	Thu, Sep 24, 2009	33.84	33.91	32.30	32.60
4367	NYSE	CLF	Wed, Sep 23, 2009	34.86	34.86	33.38	33.57
4366	NYSE	CLF	Tue, Sep 22, 2009	34.46	34.97	34.05	34.45
4365	NYSE	CLF	Mon, Sep 21, 2009	33.01	33.72	32.01	33.48
4364	NYSE	CLF	Fri, Sep 18, 2009	34.53	34.69	33.36	33.75
4363	NYSE	CLF	Thu, Sep 17, 2009	34.36	35.57	33.76	34.21
4362	NYSE	CLF	Wed, Sep 16, 2009	32.93	34.36	32.83	33.90
4361	NYSE	CLF	Tue, Sep 15, 2009	30.48	32.64	30.39	31.95
4360	NYSE	CLF	Mon, Sep 14, 2009	29.41	30.52	29.01	30.40
4359	NYSE	CLF	Fri, Sep 11, 2009	29.04	30.89	28.85	30.23
4358	NYSE	CLF	Thu, Sep 10, 2009	26.71	28.30	26.18	28.10
4357	NYSE	CLF	Wed, Sep 9, 2009	26.95	27.36	26.20	26.68
4356	NYSE	CLF	Tue, Sep 8, 2009	26.19	27.08	26.13	27.04
4355	NYSE	CLF	Fri, Sep 4, 2009	25.53	25.70	24.89	25.57
4354	NYSE	CLF	Thu, Sep 3, 2009	24.79	25.58	24.28	25.58
4353	NYSE	CLF	Wed, Sep 2, 2009	24.15	24.66	23.67	24.15
4352	NYSE	CLF	Tue, Sep 1, 2009	25.20	25.97	24.12	24.31
4351	NYSE	CLF	Mon, Aug 31, 2009	25.76	25.76	25.07	25.31
4350	NYSE	CLF	Fri, Aug 28, 2009	26.58	26.74	25.66	26.42
4349	NYSE	CLF	Thu, Aug 27, 2009	26.86	26.86	25.40	26.11
4348	NYSE	CLF	Wed, Aug 26, 2009	26.80	27.10	25.92	27.07
4347	NYSE	CLF	Tue, Aug 25, 2009	28.00	28.13	26.61	26.87
4346	NYSE	CLF	Mon, Aug 24, 2009	28.07	28.67	27.47	27.55
4345	NYSE	CLF	Fri, Aug 21, 2009	26.94	27.55	26.87	27.54
4344	NYSE	CLF	Thu, Aug 20, 2009	26.18	26.95	26.10	26.40
4343	NYSE	CLF	Wed, Aug 19, 2009	25.87	26.56	25.55	26.30
4342	NYSE	CLF	Tue, Aug 18, 2009	26.34	27.04	26.31	26.56
4341	NYSE	CLF	Mon, Aug 17, 2009	26.70	26.86	25.70	26.10
4340	NYSE	CLF	Fri, Aug 14, 2009	29.25	29.50	27.80	28.16
4339	NYSE	CLF	Thu, Aug 13, 2009	27.71	29.34	27.51	29.21
4338	NYSE	CLF	Wed, Aug 12, 2009	26.22	27.76	26.21	27.34
4337	NYSE	CLF	Tue, Aug 11, 2009	27.20	27.26	26.31	26.55
4336	NYSE	CLF	Mon, Aug 10, 2009	27.96	28.11	27.13	27.42
4335	NYSE	CLF	Fri, Aug 7, 2009	27.60	28.33	26.93	28.21
4334	NYSE	CLF	Thu, Aug 6, 2009	28.60	28.71	26.88	27.17
4333	NYSE	CLF	Wed, Aug 5, 2009	28.69	29.25	27.63	28.22
4332	NYSE	CLF	Tue, Aug 4, 2009	29.19	29.65	28.66	28.95
4331	NYSE	CLF	Mon, Aug 3, 2009	28.31	29.75	28.31	29.63
4330	NYSE	CLF	Fri, Jul 31, 2009	26.67	27.84	26.58	27.39
4329	NYSE	CLF	Thu, Jul 30, 2009	26.59	27.39	26.18	26.87
4328	NYSE	CLF	Wed, Jul 29, 2009	25.76	25.76	24.69	24.85
4327	NYSE	CLF	Tue, Jul 28, 2009	27.03	27.15	25.68	26.44
4326	NYSE	CLF	Mon, Jul 27, 2009	27.73	28.39	27.25	27.55
4325	NYSE	CLF	Fri, Jul 24, 2009	26.54	27.65	26.38	27.54
4324	NYSE	CLF	Thu, Jul 23, 2009	25.38	27.29	25.14	27.14
4323	NYSE	CLF	Wed, Jul 22, 2009	25.04	25.65	24.69	25.40
4322	NYSE	CLF	Tue, Jul 21, 2009	26.50	26.59	24.74	25.58
4321	NYSE	CLF	Mon, Jul 20, 2009	25.36	26.20	25.29	26.04
4320	NYSE	CLF	Fri, Jul 17, 2009	24.78	25.24	24.18	24.76
4319	NYSE	CLF	Thu, Jul 16, 2009	23.14	24.94	22.86	24.82
4318	NYSE	CLF	Wed, Jul 15, 2009	22.45	23.30	22.34	23.20
4317	NYSE	CLF	Tue, Jul 14, 2009	21.39	22.06	21.09	21.54
4316	NYSE	CLF	Mon, Jul 13, 2009	20.92	21.38	19.91	21.34
4315	NYSE	CLF	Fri, Jul 10, 2009	20.58	21.00	20.19	20.85
4314	NYSE	CLF	Thu, Jul 9, 2009	21.26	21.51	20.60	20.79
4313	NYSE	CLF	Wed, Jul 8, 2009	21.06	21.66	19.44	20.43
4312	NYSE	CLF	Tue, Jul 7, 2009	22.35	22.48	21.02	21.10
4311	NYSE	CLF	Mon, Jul 6, 2009	23.02	23.22	21.87	22.32
4310	NYSE	CLF	Thu, Jul 2, 2009	23.50	24.44	23.29	23.85
4309	NYSE	CLF	Wed, Jul 1, 2009	24.92	25.40	24.14	24.26
4308	NYSE	CLF	Tue, Jun 30, 2009	24.93	25.17	23.81	24.47
4307	NYSE	CLF	Mon, Jun 29, 2009	24.95	25.46	24.64	24.82
4306	NYSE	CLF	Fri, Jun 26, 2009	24.72	25.44	24.34	24.75
4305	NYSE	CLF	Thu, Jun 25, 2009	23.63	24.90	23.57	24.84
4304	NYSE	CLF	Wed, Jun 24, 2009	24.06	24.75	23.50	23.81
4303	NYSE	CLF	Tue, Jun 23, 2009	23.04	23.82	22.34	23.56
4302	NYSE	CLF	Mon, Jun 22, 2009	24.91	24.95	22.87	22.87
4301	NYSE	CLF	Fri, Jun 19, 2009	26.44	26.74	25.62	25.72
4300	NYSE	CLF	Thu, Jun 18, 2009	24.87	26.43	24.35	26.07
4299	NYSE	CLF	Wed, Jun 17, 2009	25.70	25.88	24.07	24.72
4298	NYSE	CLF	Tue, Jun 16, 2009	26.75	27.44	25.57	25.91
4297	NYSE	CLF	Mon, Jun 15, 2009	27.83	27.87	25.92	26.12
4296	NYSE	CLF	Fri, Jun 12, 2009	28.65	29.16	28.03	28.61
4295	NYSE	CLF	Thu, Jun 11, 2009	29.05	29.98	28.74	29.53
4294	NYSE	CLF	Wed, Jun 10, 2009	30.97	31.37	28.15	29.03
4293	NYSE	CLF	Tue, Jun 9, 2009	29.01	30.71	28.78	30.12
4292	NYSE	CLF	Mon, Jun 8, 2009	28.37	28.70	27.17	28.37
4291	NYSE	CLF	Fri, Jun 5, 2009	29.21	29.56	27.53	29.10
4290	NYSE	CLF	Thu, Jun 4, 2009	26.99	28.38	26.41	28.00
4289	NYSE	CLF	Wed, Jun 3, 2009	28.30	28.59	25.95	26.47
4288	NYSE	CLF	Tue, Jun 2, 2009	28.72	30.05	28.08	29.05
4287	NYSE	CLF	Mon, Jun 1, 2009	28.15	29.60	28.00	29.01
4286	NYSE	CLF	Fri, May 29, 2009	26.89	27.25	26.30	27.25
4285	NYSE	CLF	Thu, May 28, 2009	25.88	26.42	25.05	25.99
4284	NYSE	CLF	Wed, May 27, 2009	24.67	26.66	24.65	25.16
4283	NYSE	CLF	Tue, May 26, 2009	23.06	24.75	22.88	24.55
4282	NYSE	CLF	Fri, May 22, 2009	24.10	24.27	23.03	23.14
4281	NYSE	CLF	Thu, May 21, 2009	24.11	24.40	22.92	23.51
4280	NYSE	CLF	Wed, May 20, 2009	24.61	25.90	24.46	24.78
4279	NYSE	CLF	Tue, May 19, 2009	23.14	24.93	23.14	23.85
4278	NYSE	CLF	Mon, May 18, 2009	21.99	23.37	21.18	23.22
4277	NYSE	CLF	Fri, May 15, 2009	22.30	22.85	21.15	21.52
4276	NYSE	CLF	Thu, May 14, 2009	21.68	22.29	20.62	22.01
4275	NYSE	CLF	Wed, May 13, 2009	25.90	25.90	22.84	23.18
4274	NYSE	CLF	Tue, May 12, 2009	29.86	30.00	27.81	28.89
4273	NYSE	CLF	Mon, May 11, 2009	30.00	30.08	28.27	28.78
4272	NYSE	CLF	Fri, May 8, 2009	30.81	31.74	29.57	31.02
4271	NYSE	CLF	Thu, May 7, 2009	31.50	32.14	29.29	30.01
4270	NYSE	CLF	Wed, May 6, 2009	30.09	31.40	29.25	30.29
4269	NYSE	CLF	Tue, May 5, 2009	27.99	28.09	26.80	27.47
4268	NYSE	CLF	Mon, May 4, 2009	26.24	29.12	26.13	28.29
4267	NYSE	CLF	Fri, May 1, 2009	23.27	26.00	23.10	25.29
4266	NYSE	CLF	Thu, Apr 30, 2009	21.72	23.40	21.15	23.06
4265	NYSE	CLF	Wed, Apr 29, 2009	20.65	21.47	20.21	21.03
4264	NYSE	CLF	Tue, Apr 28, 2009	19.66	20.77	19.10	20.21
4263	NYSE	CLF	Mon, Apr 27, 2009	21.12	21.35	20.14	20.38
4262	NYSE	CLF	Fri, Apr 24, 2009	21.62	22.43	21.11	21.82
4261	NYSE	CLF	Thu, Apr 23, 2009	20.23	21.62	19.75	21.11
4260	NYSE	CLF	Wed, Apr 22, 2009	19.34	21.43	19.34	20.54
4259	NYSE	CLF	Tue, Apr 21, 2009	18.22	20.23	18.00	20.16
4258	NYSE	CLF	Mon, Apr 20, 2009	20.78	20.78	18.50	18.51
4257	NYSE	CLF	Fri, Apr 17, 2009	19.31	21.66	19.30	21.38
4256	NYSE	CLF	Thu, Apr 16, 2009	19.31	19.75	18.48	19.49
4255	NYSE	CLF	Wed, Apr 15, 2009	18.60	19.18	18.03	19.11
4254	NYSE	CLF	Tue, Apr 14, 2009	20.35	20.58	18.71	18.77
4253	NYSE	CLF	Mon, Apr 13, 2009	20.29	21.13	18.90	20.69
4252	NYSE	CLF	Thu, Apr 9, 2009	19.73	20.61	19.48	20.59
4251	NYSE	CLF	Wed, Apr 8, 2009	19.15	19.32	18.06	18.79
4250	NYSE	CLF	Tue, Apr 7, 2009	19.20	19.46	18.84	18.86
4249	NYSE	CLF	Mon, Apr 6, 2009	20.13	20.34	19.06	19.85
4248	NYSE	CLF	Fri, Apr 3, 2009	20.14	21.09	19.90	20.69
4247	NYSE	CLF	Thu, Apr 2, 2009	20.00	21.33	19.86	20.47
4246	NYSE	CLF	Wed, Apr 1, 2009	17.50	19.20	17.18	19.04
4245	NYSE	CLF	Tue, Mar 31, 2009	17.28	18.44	16.40	18.16
4244	NYSE	CLF	Mon, Mar 30, 2009	17.58	17.58	15.87	16.51
4243	NYSE	CLF	Fri, Mar 27, 2009	18.30	19.22	17.70	18.54
4242	NYSE	CLF	Thu, Mar 26, 2009	18.19	19.25	18.15	18.89
4241	NYSE	CLF	Wed, Mar 25, 2009	17.15	18.55	16.90	17.64
4240	NYSE	CLF	Tue, Mar 24, 2009	16.79	17.68	16.30	16.84
4239	NYSE	CLF	Mon, Mar 23, 2009	14.87	16.58	14.54	16.58
4238	NYSE	CLF	Fri, Mar 20, 2009	15.03	15.23	13.66	14.07
4237	NYSE	CLF	Thu, Mar 19, 2009	13.61	15.72	13.61	14.78
4236	NYSE	CLF	Wed, Mar 18, 2009	12.68	13.39	11.80	12.93
4235	NYSE	CLF	Tue, Mar 17, 2009	12.94	12.98	12.05	12.73
4234	NYSE	CLF	Mon, Mar 16, 2009	13.18	14.18	13.02	13.35
4233	NYSE	CLF	Fri, Mar 13, 2009	14.44	14.50	12.89	13.03
4232	NYSE	CLF	Thu, Mar 12, 2009	13.88	14.51	12.89	14.24
4231	NYSE	CLF	Wed, Mar 11, 2009	14.26	15.11	13.49	14.05
4230	NYSE	CLF	Tue, Mar 10, 2009	13.61	14.29	13.61	14.13
4229	NYSE	CLF	Mon, Mar 9, 2009	12.42	14.21	12.42	12.96
4228	NYSE	CLF	Fri, Mar 6, 2009	13.60	14.20	12.47	13.00
4227	NYSE	CLF	Thu, Mar 5, 2009	13.70	14.06	12.90	13.11
4226	NYSE	CLF	Wed, Mar 4, 2009	13.88	15.00	13.55	14.57
4225	NYSE	CLF	Tue, Mar 3, 2009	12.54	13.25	12.02	12.74
4224	NYSE	CLF	Mon, Mar 2, 2009	14.89	14.94	11.84	12.01
4223	NYSE	CLF	Fri, Feb 27, 2009	15.30	16.72	15.01	15.43
4222	NYSE	CLF	Thu, Feb 26, 2009	19.60	20.00	15.81	16.14
4221	NYSE	CLF	Wed, Feb 25, 2009	21.36	21.46	19.00	19.19
4220	NYSE	CLF	Tue, Feb 24, 2009	19.79	21.70	19.08	21.46
4219	NYSE	CLF	Mon, Feb 23, 2009	22.67	22.70	19.63	19.76
4218	NYSE	CLF	Fri, Feb 20, 2009	22.01	22.86	20.81	21.82
4217	NYSE	CLF	Thu, Feb 19, 2009	23.25	24.32	22.84	23.00
4216	NYSE	CLF	Wed, Feb 18, 2009	24.58	24.75	22.06	22.65
4215	NYSE	CLF	Tue, Feb 17, 2009	25.95	25.95	23.34	23.45
4214	NYSE	CLF	Fri, Feb 13, 2009	27.17	28.25	26.40	27.76
4213	NYSE	CLF	Thu, Feb 12, 2009	25.10	27.13	24.38	27.05
4212	NYSE	CLF	Wed, Feb 11, 2009	27.03	27.70	25.43	26.13
4211	NYSE	CLF	Tue, Feb 10, 2009	29.44	30.69	26.20	26.45
4210	NYSE	CLF	Mon, Feb 9, 2009	29.55	31.44	28.76	29.87
4209	NYSE	CLF	Fri, Feb 6, 2009	26.74	29.72	26.26	29.55
4208	NYSE	CLF	Thu, Feb 5, 2009	23.66	26.40	22.75	26.08
4207	NYSE	CLF	Wed, Feb 4, 2009	23.68	25.50	23.58	23.80
4206	NYSE	CLF	Tue, Feb 3, 2009	22.36	23.15	22.16	22.85
4205	NYSE	CLF	Mon, Feb 2, 2009	22.36	23.11	21.87	22.21
4204	NYSE	CLF	Fri, Jan 30, 2009	24.26	24.50	22.86	23.17
4203	NYSE	CLF	Thu, Jan 29, 2009	25.00	25.38	23.94	24.20
4202	NYSE	CLF	Wed, Jan 28, 2009	24.67	26.32	24.62	25.98
4201	NYSE	CLF	Tue, Jan 27, 2009	24.18	24.75	23.41	24.26
4200	NYSE	CLF	Mon, Jan 26, 2009	23.52	25.34	22.92	23.49
4199	NYSE	CLF	Fri, Jan 23, 2009	21.50	24.24	21.45	23.38
4198	NYSE	CLF	Thu, Jan 22, 2009	22.26	23.43	21.27	22.37
4197	NYSE	CLF	Wed, Jan 21, 2009	21.25	23.12	20.90	22.97
4196	NYSE	CLF	Tue, Jan 20, 2009	21.80	22.12	20.26	20.82
4195	NYSE	CLF	Fri, Jan 16, 2009	23.57	23.71	21.35	22.10
4194	NYSE	CLF	Thu, Jan 15, 2009	21.56	22.93	21.08	22.45
4193	NYSE	CLF	Wed, Jan 14, 2009	24.41	24.45	20.90	21.06
4192	NYSE	CLF	Tue, Jan 13, 2009	24.60	26.06	23.84	25.49
4191	NYSE	CLF	Mon, Jan 12, 2009	27.00	27.00	24.40	24.74
4190	NYSE	CLF	Fri, Jan 9, 2009	28.95	29.10	27.10	27.14
4189	NYSE	CLF	Thu, Jan 8, 2009	29.26	29.60	27.53	28.80
4188	NYSE	CLF	Wed, Jan 7, 2009	30.61	30.79	28.65	29.37
4187	NYSE	CLF	Tue, Jan 6, 2009	31.67	32.48	30.40	31.72
4186	NYSE	CLF	Mon, Jan 5, 2009	29.27	31.66	28.73	30.70
4185	NYSE	CLF	Fri, Jan 2, 2009	26.02	29.92	26.00	29.49
4184	NYSE	CLF	Wed, Dec 31, 2008	24.93	26.32	24.85	25.61
4183	NYSE	CLF	Tue, Dec 30, 2008	24.45	25.16	23.51	25.14
4182	NYSE	CLF	Mon, Dec 29, 2008	25.19	25.55	23.43	24.00
4181	NYSE	CLF	Fri, Dec 26, 2008	23.81	25.09	23.56	24.99
4180	NYSE	CLF	Wed, Dec 24, 2008	24.01	24.05	23.35	23.50
4179	NYSE	CLF	Tue, Dec 23, 2008	23.95	24.91	23.31	24.46
4178	NYSE	CLF	Mon, Dec 22, 2008	26.30	26.99	22.67	23.57
4177	NYSE	CLF	Fri, Dec 19, 2008	27.32	27.66	25.31	26.24
4176	NYSE	CLF	Thu, Dec 18, 2008	29.28	29.50	26.10	27.10
4175	NYSE	CLF	Wed, Dec 17, 2008	26.64	29.49	25.90	29.00
4174	NYSE	CLF	Tue, Dec 16, 2008	25.67	27.11	25.08	26.87
4173	NYSE	CLF	Mon, Dec 15, 2008	28.10	28.34	24.56	25.12
4172	NYSE	CLF	Fri, Dec 12, 2008	23.75	27.25	22.80	26.65
4171	NYSE	CLF	Thu, Dec 11, 2008	27.23	28.80	24.52	25.06
4170	NYSE	CLF	Wed, Dec 10, 2008	23.73	27.65	23.73	27.29
4169	NYSE	CLF	Tue, Dec 9, 2008	23.10	25.84	22.70	23.13
4168	NYSE	CLF	Mon, Dec 8, 2008	21.25	25.11	21.25	23.90
4167	NYSE	CLF	Fri, Dec 5, 2008	18.06	19.99	17.21	19.80
4166	NYSE	CLF	Thu, Dec 4, 2008	19.20	20.56	17.86	18.31
4165	NYSE	CLF	Wed, Dec 3, 2008	19.27	20.09	17.86	19.84
4164	NYSE	CLF	Tue, Dec 2, 2008	19.71	21.00	19.09	20.61
4163	NYSE	CLF	Mon, Dec 1, 2008	22.46	22.46	18.75	18.78
4162	NYSE	CLF	Fri, Nov 28, 2008	24.01	24.48	22.87	23.75
4161	NYSE	CLF	Wed, Nov 26, 2008	20.87	24.40	20.10	24.39
4160	NYSE	CLF	Tue, Nov 25, 2008	21.20	21.74	19.74	21.34
4159	NYSE	CLF	Mon, Nov 24, 2008	19.85	21.40	18.98	20.68
4158	NYSE	CLF	Fri, Nov 21, 2008	15.44	18.19	15.18	17.90
4157	NYSE	CLF	Thu, Nov 20, 2008	16.40	16.95	13.73	14.11
4156	NYSE	CLF	Wed, Nov 19, 2008	18.30	19.83	16.45	16.51
4155	NYSE	CLF	Tue, Nov 18, 2008	20.82	21.34	18.00	18.63
4154	NYSE	CLF	Mon, Nov 17, 2008	19.82	20.74	18.72	19.65
4153	NYSE	CLF	Fri, Nov 14, 2008	20.40	21.90	20.11	20.27
4152	NYSE	CLF	Thu, Nov 13, 2008	19.22	22.09	17.61	21.96
4151	NYSE	CLF	Wed, Nov 12, 2008	20.65	21.29	18.16	18.91
4150	NYSE	CLF	Tue, Nov 11, 2008	25.00	25.23	21.25	21.58
4149	NYSE	CLF	Mon, Nov 10, 2008	27.20	27.55	25.37	26.03
4148	NYSE	CLF	Fri, Nov 7, 2008	25.45	26.25	23.42	25.48
4147	NYSE	CLF	Thu, Nov 6, 2008	29.48	29.48	25.20	25.40
4146	NYSE	CLF	Wed, Nov 5, 2008	32.80	35.51	30.03	30.46
4145	NYSE	CLF	Tue, Nov 4, 2008	31.41	34.88	31.02	33.35
4144	NYSE	CLF	Mon, Nov 3, 2008	26.98	31.47	26.82	30.14
4143	NYSE	CLF	Fri, Oct 31, 2008	26.25	28.17	24.95	26.99
4142	NYSE	CLF	Thu, Oct 30, 2008	28.68	29.73	25.52	26.70
4141	NYSE	CLF	Wed, Oct 29, 2008	29.18	29.32	26.32	27.19
4140	NYSE	CLF	Tue, Oct 28, 2008	24.32	28.78	21.56	28.70
4139	NYSE	CLF	Mon, Oct 27, 2008	24.15	24.92	22.24	22.24
4138	NYSE	CLF	Fri, Oct 24, 2008	23.10	26.15	22.50	24.56
4137	NYSE	CLF	Thu, Oct 23, 2008	30.79	31.60	25.25	27.17
4136	NYSE	CLF	Wed, Oct 22, 2008	31.59	32.73	28.25	30.29
4135	NYSE	CLF	Tue, Oct 21, 2008	34.98	37.00	33.20	34.42
4134	NYSE	CLF	Mon, Oct 20, 2008	30.41	36.99	29.85	36.47
4133	NYSE	CLF	Fri, Oct 17, 2008	25.91	33.81	25.51	28.00
4132	NYSE	CLF	Thu, Oct 16, 2008	25.00	27.54	22.39	27.28
4131	NYSE	CLF	Wed, Oct 15, 2008	32.01	32.01	22.41	23.95
4130	NYSE	CLF	Tue, Oct 14, 2008	37.55	37.70	32.09	32.67
4129	NYSE	CLF	Mon, Oct 13, 2008	33.23	36.19	31.67	35.83
4128	NYSE	CLF	Fri, Oct 10, 2008	26.17	32.60	25.38	30.00
4127	NYSE	CLF	Thu, Oct 9, 2008	34.98	36.74	28.40	28.74
4126	NYSE	CLF	Wed, Oct 8, 2008	30.00	35.21	26.86	33.26
4125	NYSE	CLF	Tue, Oct 7, 2008	38.27	38.68	31.03	31.42
4124	NYSE	CLF	Mon, Oct 6, 2008	36.40	37.67	32.03	36.43
4123	NYSE	CLF	Fri, Oct 3, 2008	38.61	44.81	37.82	38.27
4122	NYSE	CLF	Thu, Oct 2, 2008	46.20	46.75	37.20	37.77
4121	NYSE	CLF	Wed, Oct 1, 2008	53.30	53.30	46.06	47.78
4120	NYSE	CLF	Tue, Sep 30, 2008	49.07	53.22	46.66	52.94
4119	NYSE	CLF	Mon, Sep 29, 2008	56.86	57.10	42.16	48.13
4118	NYSE	CLF	Fri, Sep 26, 2008	62.37	62.90	58.26	59.89
4117	NYSE	CLF	Thu, Sep 25, 2008	68.83	69.05	64.25	65.14
4116	NYSE	CLF	Wed, Sep 24, 2008	73.18	73.85	68.00	68.31
4115	NYSE	CLF	Tue, Sep 23, 2008	76.38	77.00	71.12	71.84
4114	NYSE	CLF	Mon, Sep 22, 2008	76.14	80.52	76.05	76.52
4113	NYSE	CLF	Fri, Sep 19, 2008	76.65	80.48	72.00	76.40
4112	NYSE	CLF	Thu, Sep 18, 2008	65.85	70.75	63.32	69.22
4111	NYSE	CLF	Wed, Sep 17, 2008	74.29	74.58	63.80	64.75
4110	NYSE	CLF	Tue, Sep 16, 2008	70.00	75.49	68.50	75.33
4109	NYSE	CLF	Mon, Sep 15, 2008	77.04	84.47	71.14	73.10
4108	NYSE	CLF	Fri, Sep 12, 2008	74.34	81.85	73.50	81.59
4107	NYSE	CLF	Thu, Sep 11, 2008	70.44	74.75	67.70	74.19
4106	NYSE	CLF	Wed, Sep 10, 2008	68.60	74.18	68.10	71.96
4105	NYSE	CLF	Tue, Sep 9, 2008	75.48	75.48	67.57	67.94
4104	NYSE	CLF	Mon, Sep 8, 2008	84.56	86.34	75.22	76.85
4103	NYSE	CLF	Fri, Sep 5, 2008	80.52	82.69	75.74	82.13
4102	NYSE	CLF	Thu, Sep 4, 2008	88.96	89.18	79.99	80.97
4101	NYSE	CLF	Wed, Sep 3, 2008	92.38	92.98	85.22	88.96
4100	NYSE	CLF	Tue, Sep 2, 2008	98.31	99.01	92.03	92.49
4099	NYSE	CLF	Fri, Aug 29, 2008	101.19	103.21	100.37	101.22
4098	NYSE	CLF	Thu, Aug 28, 2008	99.74	101.57	98.39	101.57
4097	NYSE	CLF	Wed, Aug 27, 2008	99.52	99.65	96.94	99.26
4096	NYSE	CLF	Tue, Aug 26, 2008	96.94	98.01	95.44	97.37
4095	NYSE	CLF	Mon, Aug 25, 2008	98.34	99.23	94.88	96.96
4094	NYSE	CLF	Fri, Aug 22, 2008	98.49	100.42	97.19	99.37
4093	NYSE	CLF	Thu, Aug 21, 2008	99.97	101.82	97.10	99.85
4092	NYSE	CLF	Wed, Aug 20, 2008	95.34	99.48	94.75	99.18
4091	NYSE	CLF	Tue, Aug 19, 2008	94.60	97.09	93.75	94.18
4090	NYSE	CLF	Mon, Aug 18, 2008	95.35	98.19	93.93	95.04
4089	NYSE	CLF	Fri, Aug 15, 2008	96.28	97.19	93.15	94.51
4088	NYSE	CLF	Thu, Aug 14, 2008	93.33	98.40	90.12	96.99
4087	NYSE	CLF	Wed, Aug 13, 2008	87.84	94.88	87.84	93.67
4086	NYSE	CLF	Tue, Aug 12, 2008	85.60	88.67	84.96	86.77
4085	NYSE	CLF	Mon, Aug 11, 2008	90.27	92.53	84.33	85.90
4084	NYSE	CLF	Fri, Aug 8, 2008	88.80	91.48	85.33	90.26
4083	NYSE	CLF	Thu, Aug 7, 2008	97.69	97.69	90.26	90.74
4082	NYSE	CLF	Wed, Aug 6, 2008	94.00	99.98	93.59	95.12
4081	NYSE	CLF	Tue, Aug 5, 2008	100.30	101.75	88.24	94.05
4080	NYSE	CLF	Mon, Aug 4, 2008	105.00	106.00	98.02	100.79
4079	NYSE	CLF	Fri, Aug 1, 2008	110.00	112.10	105.00	105.96
4078	NYSE	CLF	Thu, Jul 31, 2008	115.00	115.00	104.80	108.41
4077	NYSE	CLF	Wed, Jul 30, 2008	108.07	116.14	106.51	116.00
4076	NYSE	CLF	Tue, Jul 29, 2008	106.00	107.45	100.50	105.80
4075	NYSE	CLF	Mon, Jul 28, 2008	99.40	104.69	97.36	101.13
4074	NYSE	CLF	Fri, Jul 25, 2008	95.13	99.94	91.77	98.01
4073	NYSE	CLF	Thu, Jul 24, 2008	94.50	98.66	88.26	93.00
4072	NYSE	CLF	Wed, Jul 23, 2008	100.23	103.00	94.10	95.06
4071	NYSE	CLF	Tue, Jul 22, 2008	103.95	104.95	98.18	100.74
4070	NYSE	CLF	Mon, Jul 21, 2008	98.59	105.41	96.80	104.79
4069	NYSE	CLF	Fri, Jul 18, 2008	100.42	103.82	97.28	98.23
4068	NYSE	CLF	Thu, Jul 17, 2008	101.75	106.10	93.21	97.25
4067	NYSE	CLF	Wed, Jul 16, 2008	106.89	106.89	97.36	104.02
4066	NYSE	CLF	Tue, Jul 15, 2008	110.93	114.40	103.32	111.46
4065	NYSE	CLF	Mon, Jul 14, 2008	113.13	114.07	109.41	113.44
4064	NYSE	CLF	Fri, Jul 11, 2008	105.88	112.45	104.80	109.41
4063	NYSE	CLF	Thu, Jul 10, 2008	108.14	109.69	99.50	107.87
4062	NYSE	CLF	Wed, Jul 9, 2008	102.35	110.70	102.00	105.78
4061	NYSE	CLF	Tue, Jul 8, 2008	98.48	98.48	85.30	91.94
4060	NYSE	CLF	Mon, Jul 7, 2008	94.81	100.69	92.91	98.35
4059	NYSE	CLF	Thu, Jul 3, 2008	96.42	101.04	91.28	93.57
4058	NYSE	CLF	Wed, Jul 2, 2008	115.87	118.10	95.16	95.67
4057	NYSE	CLF	Tue, Jul 1, 2008	117.02	118.00	110.50	115.60
4056	NYSE	CLF	Mon, Jun 30, 2008	116.41	121.95	116.00	119.19
4055	NYSE	CLF	Fri, Jun 27, 2008	109.60	112.99	108.50	111.32
4054	NYSE	CLF	Thu, Jun 26, 2008	113.14	114.72	106.51	109.60
4053	NYSE	CLF	Wed, Jun 25, 2008	115.11	115.63	109.24	113.27
4052	NYSE	CLF	Tue, Jun 24, 2008	111.57	117.58	108.25	114.50
4051	NYSE	CLF	Mon, Jun 23, 2008	101.35	111.97	100.65	111.27
4050	NYSE	CLF	Fri, Jun 20, 2008	105.57	106.25	99.83	100.41
4049	NYSE	CLF	Thu, Jun 19, 2008	105.78	107.60	104.37	105.86
4048	NYSE	CLF	Wed, Jun 18, 2008	101.61	106.49	100.15	105.50
4047	NYSE	CLF	Tue, Jun 17, 2008	102.25	106.03	102.08	104.18
4046	NYSE	CLF	Mon, Jun 16, 2008	101.03	102.50	99.38	101.04
4045	NYSE	CLF	Fri, Jun 13, 2008	97.74	102.18	97.74	101.58
4044	NYSE	CLF	Thu, Jun 12, 2008	96.55	100.20	95.56	97.23
4043	NYSE	CLF	Wed, Jun 11, 2008	101.07	101.99	95.34	95.61
4042	NYSE	CLF	Tue, Jun 10, 2008	105.67	105.67	98.28	99.60
4041	NYSE	CLF	Mon, Jun 9, 2008	106.18	107.95	103.08	106.60
4040	NYSE	CLF	Fri, Jun 6, 2008	107.80	109.08	104.29	104.35
4039	NYSE	CLF	Thu, Jun 5, 2008	104.49	109.08	100.78	108.80
4038	NYSE	CLF	Wed, Jun 4, 2008	105.32	105.40	101.32	102.00
4037	NYSE	CLF	Tue, Jun 3, 2008	108.03	109.75	102.62	105.90
4036	NYSE	CLF	Mon, Jun 2, 2008	106.54	110.83	105.77	107.52
4035	NYSE	CLF	Fri, May 30, 2008	103.41	107.88	102.52	106.70
4034	NYSE	CLF	Thu, May 29, 2008	106.63	107.00	99.65	101.09
4033	NYSE	CLF	Wed, May 28, 2008	97.51	107.15	97.20	107.00
4032	NYSE	CLF	Tue, May 27, 2008	93.85	97.04	92.04	97.04
4031	NYSE	CLF	Fri, May 23, 2008	93.88	94.90	90.77	93.75
4030	NYSE	CLF	Thu, May 22, 2008	93.75	96.12	91.36	94.04
4029	NYSE	CLF	Wed, May 21, 2008	97.79	97.93	92.78	92.99
4028	NYSE	CLF	Tue, May 20, 2008	93.56	97.48	93.00	97.42
4027	NYSE	CLF	Mon, May 19, 2008	97.70	100.83	93.00	93.85
4026	NYSE	CLF	Fri, May 16, 2008	98.29	99.72	95.06	97.54
4025	NYSE	CLF	Thu, May 15, 2008	93.20	96.20	92.50	95.50
4024	NYSE	CLF	Wed, May 14, 2008	93.93	95.45	91.71	91.95
4023	NYSE	CLF	Tue, May 13, 2008	90.42	93.40	88.58	93.40
4022	NYSE	CLF	Mon, May 12, 2008	90.20	90.91	87.78	90.28
4021	NYSE	CLF	Fri, May 9, 2008	90.74	91.49	88.17	89.91
4020	NYSE	CLF	Thu, May 8, 2008	88.46	91.35	87.70	91.01
4019	NYSE	CLF	Wed, May 7, 2008	88.11	90.99	86.76	87.31
4018	NYSE	CLF	Tue, May 6, 2008	81.51	89.48	81.25	87.98
4017	NYSE	CLF	Mon, May 5, 2008	80.00	84.31	79.00	83.61
4016	NYSE	CLF	Fri, May 2, 2008	77.17	83.00	76.93	78.80
4015	NYSE	CLF	Thu, May 1, 2008	80.10	80.48	73.86	77.41
4014	NYSE	CLF	Wed, Apr 30, 2008	80.50	81.85	78.03	80.20
4013	NYSE	CLF	Tue, Apr 29, 2008	82.53	82.88	78.81	79.93
4012	NYSE	CLF	Mon, Apr 28, 2008	81.99	84.42	80.60	83.33
4011	NYSE	CLF	Fri, Apr 25, 2008	78.97	82.21	78.81	81.66
4010	NYSE	CLF	Thu, Apr 24, 2008	80.24	80.24	76.40	78.92
4009	NYSE	CLF	Wed, Apr 23, 2008	81.04	81.85	79.53	80.23
4008	NYSE	CLF	Tue, Apr 22, 2008	80.30	81.90	79.91	80.67
4007	NYSE	CLF	Mon, Apr 21, 2008	81.57	82.22	79.76	80.45
4006	NYSE	CLF	Fri, Apr 18, 2008	79.45	82.37	78.01	81.66
4005	NYSE	CLF	Thu, Apr 17, 2008	74.72	79.58	73.81	79.03
4004	NYSE	CLF	Wed, Apr 16, 2008	74.56	76.14	74.30	75.13
4003	NYSE	CLF	Tue, Apr 15, 2008	75.47	75.47	71.65	73.74
4002	NYSE	CLF	Mon, Apr 14, 2008	71.04	74.58	70.03	73.96
4001	NYSE	CLF	Fri, Apr 11, 2008	69.74	71.41	68.69	70.91
4000	NYSE	CLF	Thu, Apr 10, 2008	70.76	71.44	67.90	70.62
3999	NYSE	CLF	Wed, Apr 9, 2008	73.00	73.00	70.27	71.32
3998	NYSE	CLF	Tue, Apr 8, 2008	70.07	72.69	69.46	72.27
3997	NYSE	CLF	Mon, Apr 7, 2008	70.48	71.38	69.19	70.71
3996	NYSE	CLF	Fri, Apr 4, 2008	66.52	69.19	66.13	68.67
3995	NYSE	CLF	Thu, Apr 3, 2008	65.44	67.00	63.81	66.37
3994	NYSE	CLF	Wed, Apr 2, 2008	63.88	66.75	62.71	66.50
3993	NYSE	CLF	Tue, Apr 1, 2008	60.27	64.48	57.32	63.73
3992	NYSE	CLF	Mon, Mar 31, 2008	61.13	62.19	58.69	59.91
3991	NYSE	CLF	Fri, Mar 28, 2008	60.68	62.19	60.23	61.07
3990	NYSE	CLF	Thu, Mar 27, 2008	61.96	62.43	59.91	60.48
3989	NYSE	CLF	Wed, Mar 26, 2008	58.80	62.11	58.72	61.83
3988	NYSE	CLF	Tue, Mar 25, 2008	59.35	60.50	58.67	58.94
3987	NYSE	CLF	Mon, Mar 24, 2008	56.96	60.09	56.96	58.47
3986	NYSE	CLF	Thu, Mar 20, 2008	53.00	57.35	52.83	56.98
3985	NYSE	CLF	Wed, Mar 19, 2008	59.39	60.24	53.68	53.85
3984	NYSE	CLF	Tue, Mar 18, 2008	56.65	59.59	55.77	59.05
3983	NYSE	CLF	Mon, Mar 17, 2008	58.02	58.24	53.62	55.60
3982	NYSE	CLF	Fri, Mar 14, 2008	60.70	61.25	57.78	59.41
3981	NYSE	CLF	Thu, Mar 13, 2008	57.25	60.50	56.75	60.08
3980	NYSE	CLF	Wed, Mar 12, 2008	57.76	59.50	57.13	58.93
3979	NYSE	CLF	Tue, Mar 11, 2008	54.34	57.05	54.04	56.91
3978	NYSE	CLF	Mon, Mar 10, 2008	56.18	56.18	52.24	52.59
3977	NYSE	CLF	Fri, Mar 7, 2008	58.24	58.81	55.79	56.21
3976	NYSE	CLF	Thu, Mar 6, 2008	60.36	61.83	58.78	58.89
3975	NYSE	CLF	Wed, Mar 5, 2008	60.00	61.84	59.45	61.50
3974	NYSE	CLF	Tue, Mar 4, 2008	60.45	61.46	57.53	59.59
3973	NYSE	CLF	Mon, Mar 3, 2008	59.86	62.68	59.86	60.96
3972	NYSE	CLF	Fri, Feb 29, 2008	63.28	63.28	58.95	59.73
3971	NYSE	CLF	Thu, Feb 28, 2008	61.84	63.89	61.51	63.47
3970	NYSE	CLF	Wed, Feb 27, 2008	63.05	63.34	61.67	62.04
3969	NYSE	CLF	Tue, Feb 26, 2008	63.40	63.50	61.11	62.48
3968	NYSE	CLF	Mon, Feb 25, 2008	61.00	63.70	60.05	63.06
3967	NYSE	CLF	Fri, Feb 22, 2008	58.42	61.14	56.21	60.95
3966	NYSE	CLF	Thu, Feb 21, 2008	62.29	63.67	59.69	59.88
3965	NYSE	CLF	Wed, Feb 20, 2008	60.00	62.44	59.84	61.04
3964	NYSE	CLF	Tue, Feb 19, 2008	60.13	63.14	60.07	61.13
3963	NYSE	CLF	Fri, Feb 15, 2008	57.75	59.11	56.43	58.78
3962	NYSE	CLF	Thu, Feb 14, 2008	58.93	58.93	57.15	57.98
3961	NYSE	CLF	Wed, Feb 13, 2008	57.39	59.50	57.39	58.35
3960	NYSE	CLF	Tue, Feb 12, 2008	58.54	60.00	56.79	57.57
3959	NYSE	CLF	Mon, Feb 11, 2008	54.18	58.93	53.66	58.15
3958	NYSE	CLF	Fri, Feb 8, 2008	50.82	54.22	50.42	54.03
3957	NYSE	CLF	Thu, Feb 7, 2008	49.28	50.78	47.79	50.65
3956	NYSE	CLF	Wed, Feb 6, 2008	49.55	51.78	49.28	49.67
3955	NYSE	CLF	Tue, Feb 5, 2008	51.00	51.00	48.73	49.19
3954	NYSE	CLF	Mon, Feb 4, 2008	52.65	53.21	51.51	51.86
3953	NYSE	CLF	Fri, Feb 1, 2008	51.11	53.21	50.96	52.65
3952	NYSE	CLF	Thu, Jan 31, 2008	47.98	51.69	47.20	50.95
3951	NYSE	CLF	Wed, Jan 30, 2008	48.71	50.00	47.33	48.71
3950	NYSE	CLF	Tue, Jan 29, 2008	49.17	50.25	48.62	49.04
3949	NYSE	CLF	Mon, Jan 28, 2008	47.79	49.62	46.68	49.53
3948	NYSE	CLF	Fri, Jan 25, 2008	48.56	49.81	47.18	47.90
3947	NYSE	CLF	Thu, Jan 24, 2008	45.24	47.76	45.06	47.48
3946	NYSE	CLF	Wed, Jan 23, 2008	44.45	45.07	38.63	44.95
3945	NYSE	CLF	Tue, Jan 22, 2008	43.00	46.26	41.43	45.68
3944	NYSE	CLF	Fri, Jan 18, 2008	43.23	46.27	43.23	45.92
3943	NYSE	CLF	Thu, Jan 17, 2008	43.51	45.25	42.31	42.65
3942	NYSE	CLF	Wed, Jan 16, 2008	45.43	45.58	42.60	43.24
3941	NYSE	CLF	Tue, Jan 15, 2008	46.85	46.92	44.88	45.70
3940	NYSE	CLF	Mon, Jan 14, 2008	45.53	47.79	45.17	47.39
3939	NYSE	CLF	Fri, Jan 11, 2008	44.70	46.03	44.59	44.67
3938	NYSE	CLF	Thu, Jan 10, 2008	44.26	46.24	43.36	45.55
3937	NYSE	CLF	Wed, Jan 9, 2008	44.44	45.39	42.58	44.55
3936	NYSE	CLF	Tue, Jan 8, 2008	45.10	47.00	44.33	44.52
3935	NYSE	CLF	Mon, Jan 7, 2008	48.22	48.22	44.03	44.94
3934	NYSE	CLF	Fri, Jan 4, 2008	49.61	49.61	47.33	47.93
3933	NYSE	CLF	Thu, Jan 3, 2008	48.83	51.52	48.15	50.31
3932	NYSE	CLF	Wed, Jan 2, 2008	50.91	51.00	47.63	48.29
3931	NYSE	CLF	Mon, Dec 31, 2007	52.61	52.61	50.14	50.40
3930	NYSE	CLF	Fri, Dec 28, 2007	50.25	52.54	50.25	52.38
3929	NYSE	CLF	Thu, Dec 27, 2007	51.90	51.90	50.17	50.30
3928	NYSE	CLF	Wed, Dec 26, 2007	51.09	52.31	50.72	52.06
3927	NYSE	CLF	Mon, Dec 24, 2007	51.09	52.14	50.71	51.27
3926	NYSE	CLF	Fri, Dec 21, 2007	50.30	51.18	49.91	50.71
3925	NYSE	CLF	Thu, Dec 20, 2007	48.22	49.48	47.68	49.48
3924	NYSE	CLF	Wed, Dec 19, 2007	47.26	48.49	47.26	47.95
3923	NYSE	CLF	Tue, Dec 18, 2007	47.30	48.07	46.16	47.45
3922	NYSE	CLF	Mon, Dec 17, 2007	47.60	48.57	46.83	46.96
3921	NYSE	CLF	Fri, Dec 14, 2007	47.83	48.67	46.78	47.92
3920	NYSE	CLF	Thu, Dec 13, 2007	49.62	49.91	47.55	49.01
3919	NYSE	CLF	Wed, Dec 12, 2007	48.79	50.31	48.52	49.74
3918	NYSE	CLF	Tue, Dec 11, 2007	49.29	49.50	48.03	48.10
3917	NYSE	CLF	Mon, Dec 10, 2007	49.24	49.76	48.74	49.23
3916	NYSE	CLF	Fri, Dec 7, 2007	48.69	49.17	47.54	49.01
3915	NYSE	CLF	Thu, Dec 6, 2007	45.86	48.41	45.43	47.93
3914	NYSE	CLF	Wed, Dec 5, 2007	45.57	47.32	45.45	46.02
3913	NYSE	CLF	Tue, Dec 4, 2007	44.85	45.87	44.23	45.09
3912	NYSE	CLF	Mon, Dec 3, 2007	45.75	45.75	44.29	44.75
3911	NYSE	CLF	Fri, Nov 30, 2007	44.90	45.35	44.68	45.10
3910	NYSE	CLF	Thu, Nov 29, 2007	43.59	45.13	43.12	44.24
3909	NYSE	CLF	Wed, Nov 28, 2007	42.21	44.12	42.00	43.69
3908	NYSE	CLF	Tue, Nov 27, 2007	40.33	41.95	40.33	41.85
3907	NYSE	CLF	Mon, Nov 26, 2007	40.42	41.37	40.00	40.22
3906	NYSE	CLF	Fri, Nov 23, 2007	38.35	40.40	38.25	40.25
3905	NYSE	CLF	Wed, Nov 21, 2007	38.00	38.23	36.97	37.98
3904	NYSE	CLF	Tue, Nov 20, 2007	37.26	39.13	37.26	38.35
3903	NYSE	CLF	Mon, Nov 19, 2007	39.60	39.73	36.75	37.33
3902	NYSE	CLF	Fri, Nov 16, 2007	39.04	40.07	38.59	39.95
3901	NYSE	CLF	Thu, Nov 15, 2007	40.03	40.27	37.99	39.12
3900	NYSE	CLF	Wed, Nov 14, 2007	39.61	40.94	39.38	40.01
3899	NYSE	CLF	Tue, Nov 13, 2007	38.69	39.71	38.50	39.20
3898	NYSE	CLF	Mon, Nov 12, 2007	40.45	41.08	37.92	38.35
3897	NYSE	CLF	Fri, Nov 9, 2007	41.51	41.51	40.02	40.35
3896	NYSE	CLF	Thu, Nov 8, 2007	43.63	44.79	40.88	42.08
3895	NYSE	CLF	Wed, Nov 7, 2007	43.00	44.68	41.79	42.20
3894	NYSE	CLF	Tue, Nov 6, 2007	42.17	44.62	42.17	44.49
3893	NYSE	CLF	Mon, Nov 5, 2007	44.41	44.41	41.22	42.36
3892	NYSE	CLF	Fri, Nov 2, 2007	43.14	44.85	41.55	44.29
3891	NYSE	CLF	Thu, Nov 1, 2007	47.41	47.41	44.61	44.66
3890	NYSE	CLF	Wed, Oct 31, 2007	48.22	48.93	47.42	47.83
3889	NYSE	CLF	Tue, Oct 30, 2007	49.10	50.30	47.67	47.67
3888	NYSE	CLF	Mon, Oct 29, 2007	49.51	51.50	49.32	50.58
3887	NYSE	CLF	Fri, Oct 26, 2007	48.67	50.09	48.42	49.41
3886	NYSE	CLF	Thu, Oct 25, 2007	48.64	49.25	47.53	47.92
3885	NYSE	CLF	Wed, Oct 24, 2007	48.39	49.01	47.19	48.95
3884	NYSE	CLF	Tue, Oct 23, 2007	49.26	49.30	48.01	48.60
3883	NYSE	CLF	Mon, Oct 22, 2007	48.02	49.14	46.84	47.77
3882	NYSE	CLF	Fri, Oct 19, 2007	49.47	51.11	48.41	48.71
3881	NYSE	CLF	Thu, Oct 18, 2007	48.35	50.15	48.05	49.47
3880	NYSE	CLF	Wed, Oct 17, 2007	49.88	50.16	48.28	48.68
3879	NYSE	CLF	Tue, Oct 16, 2007	49.95	49.95	48.79	49.33
3878	NYSE	CLF	Mon, Oct 15, 2007	52.02	52.40	49.90	50.36
3877	NYSE	CLF	Fri, Oct 12, 2007	49.23	53.15	48.88	51.81
3876	NYSE	CLF	Thu, Oct 11, 2007	50.21	52.26	48.80	49.43
3875	NYSE	CLF	Wed, Oct 10, 2007	48.38	50.06	48.14	50.06
3874	NYSE	CLF	Tue, Oct 9, 2007	46.87	48.50	46.65	48.38
3873	NYSE	CLF	Mon, Oct 8, 2007	45.88	46.75	45.73	46.43
3872	NYSE	CLF	Fri, Oct 5, 2007	44.75	46.77	44.75	46.21
3871	NYSE	CLF	Thu, Oct 4, 2007	44.46	44.50	43.74	44.02
3870	NYSE	CLF	Wed, Oct 3, 2007	44.91	45.24	44.00	44.21
3869	NYSE	CLF	Tue, Oct 2, 2007	45.83	46.25	44.80	45.11
3868	NYSE	CLF	Mon, Oct 1, 2007	44.41	46.21	44.20	45.89
3867	NYSE	CLF	Fri, Sep 28, 2007	44.38	45.00	43.49	43.99
3866	NYSE	CLF	Thu, Sep 27, 2007	43.47	44.87	43.38	44.57
3865	NYSE	CLF	Wed, Sep 26, 2007	42.60	43.49	42.60	43.28
3864	NYSE	CLF	Tue, Sep 25, 2007	41.98	42.46	41.52	42.39
3863	NYSE	CLF	Mon, Sep 24, 2007	43.26	43.88	41.79	42.28
3862	NYSE	CLF	Fri, Sep 21, 2007	42.32	43.40	41.98	43.14
3861	NYSE	CLF	Thu, Sep 20, 2007	42.15	42.98	42.05	42.10
3860	NYSE	CLF	Wed, Sep 19, 2007	41.75	42.83	41.61	42.15
3859	NYSE	CLF	Tue, Sep 18, 2007	39.79	41.59	39.25	41.43
3858	NYSE	CLF	Mon, Sep 17, 2007	39.28	40.00	39.17	39.37
3857	NYSE	CLF	Fri, Sep 14, 2007	38.13	39.45	38.00	39.31
3856	NYSE	CLF	Thu, Sep 13, 2007	37.40	39.48	37.20	38.50
3855	NYSE	CLF	Wed, Sep 12, 2007	35.77	37.85	35.55	37.10
3854	NYSE	CLF	Tue, Sep 11, 2007	36.21	36.79	35.94	36.01
3853	NYSE	CLF	Mon, Sep 10, 2007	37.45	37.80	35.65	35.99
3852	NYSE	CLF	Fri, Sep 7, 2007	37.75	38.25	36.76	37.25
3851	NYSE	CLF	Thu, Sep 6, 2007	38.47	38.88	38.11	38.31
3850	NYSE	CLF	Wed, Sep 5, 2007	39.05	39.07	37.79	37.99
3849	NYSE	CLF	Tue, Sep 4, 2007	37.64	39.88	37.57	39.30
3848	NYSE	CLF	Fri, Aug 31, 2007	37.16	38.44	36.89	38.14
3847	NYSE	CLF	Thu, Aug 30, 2007	36.25	36.82	35.50	36.25
3846	NYSE	CLF	Wed, Aug 29, 2007	35.30	36.69	35.17	36.69
3845	NYSE	CLF	Tue, Aug 28, 2007	35.90	35.93	34.95	34.95
3844	NYSE	CLF	Mon, Aug 27, 2007	36.30	36.80	35.56	36.35
3843	NYSE	CLF	Fri, Aug 24, 2007	35.46	36.77	35.03	36.57
3842	NYSE	CLF	Thu, Aug 23, 2007	35.71	36.10	34.78	35.21
3841	NYSE	CLF	Wed, Aug 22, 2007	33.88	35.73	33.76	35.58
3840	NYSE	CLF	Tue, Aug 21, 2007	32.12	33.47	31.90	33.26
3839	NYSE	CLF	Mon, Aug 20, 2007	31.45	32.37	31.22	32.06
3838	NYSE	CLF	Fri, Aug 17, 2007	31.26	31.50	30.01	31.25
3837	NYSE	CLF	Thu, Aug 16, 2007	31.03	31.14	28.20	30.32
3836	NYSE	CLF	Wed, Aug 15, 2007	32.77	33.44	31.36	31.53
3835	NYSE	CLF	Tue, Aug 14, 2007	34.40	34.74	32.88	33.26
3834	NYSE	CLF	Mon, Aug 13, 2007	34.73	35.07	33.67	34.13
3833	NYSE	CLF	Fri, Aug 10, 2007	31.25	33.89	30.80	33.65
3832	NYSE	CLF	Thu, Aug 9, 2007	32.92	33.24	31.33	31.56
3831	NYSE	CLF	Wed, Aug 8, 2007	32.77	34.49	32.68	34.12
3830	NYSE	CLF	Tue, Aug 7, 2007	33.91	34.06	31.55	32.50
3829	NYSE	CLF	Mon, Aug 6, 2007	34.48	34.56	32.13	34.00
3828	NYSE	CLF	Fri, Aug 3, 2007	34.75	35.54	33.69	34.03
3827	NYSE	CLF	Thu, Aug 2, 2007	34.75	35.56	34.04	34.68
3826	NYSE	CLF	Wed, Aug 1, 2007	34.02	34.35	32.25	33.62
3825	NYSE	CLF	Tue, Jul 31, 2007	35.70	36.13	34.38	34.64
3824	NYSE	CLF	Mon, Jul 30, 2007	34.92	35.81	34.25	35.59
3823	NYSE	CLF	Fri, Jul 27, 2007	35.59	37.83	33.97	34.70
3822	NYSE	CLF	Thu, Jul 26, 2007	39.33	39.33	37.06	37.85
3821	NYSE	CLF	Wed, Jul 25, 2007	40.55	40.65	38.62	39.50
3820	NYSE	CLF	Tue, Jul 24, 2007	41.45	41.94	40.10	40.49
3819	NYSE	CLF	Mon, Jul 23, 2007	42.63	42.63	41.25	41.73
3818	NYSE	CLF	Fri, Jul 20, 2007	42.49	42.95	41.78	41.85
3817	NYSE	CLF	Thu, Jul 19, 2007	42.85	43.35	42.33	42.63
3816	NYSE	CLF	Wed, Jul 18, 2007	42.38	43.09	42.12	42.96
3815	NYSE	CLF	Tue, Jul 17, 2007	42.50	43.21	42.27	42.56
3814	NYSE	CLF	Mon, Jul 16, 2007	43.08	43.30	42.08	42.52
3813	NYSE	CLF	Fri, Jul 13, 2007	42.60	43.77	42.40	43.35
3812	NYSE	CLF	Thu, Jul 12, 2007	43.15	43.38	42.43	42.87
3811	NYSE	CLF	Wed, Jul 11, 2007	42.19	42.98	41.65	42.80
3810	NYSE	CLF	Tue, Jul 10, 2007	41.94	42.52	41.35	41.98
3809	NYSE	CLF	Mon, Jul 9, 2007	42.19	42.59	41.25	42.10
3808	NYSE	CLF	Fri, Jul 6, 2007	42.31	42.54	41.25	42.06
3807	NYSE	CLF	Thu, Jul 5, 2007	40.18	41.80	40.16	41.75
3806	NYSE	CLF	Tue, Jul 3, 2007	40.47	40.50	39.92	40.18
3805	NYSE	CLF	Mon, Jul 2, 2007	38.95	40.54	38.95	40.36
3804	NYSE	CLF	Fri, Jun 29, 2007	38.50	39.45	38.48	38.84
3803	NYSE	CLF	Thu, Jun 28, 2007	38.01	38.96	38.00	38.28
3802	NYSE	CLF	Wed, Jun 27, 2007	37.48	38.36	36.08	38.27
3801	NYSE	CLF	Tue, Jun 26, 2007	39.19	39.25	37.91	37.98
3800	NYSE	CLF	Mon, Jun 25, 2007	39.50	39.94	38.94	39.03
3799	NYSE	CLF	Fri, Jun 22, 2007	38.96	39.73	38.44	39.73
3798	NYSE	CLF	Thu, Jun 21, 2007	38.33	39.17	37.60	39.08
3797	NYSE	CLF	Wed, Jun 20, 2007	38.96	39.95	38.20	38.32
3796	NYSE	CLF	Tue, Jun 19, 2007	39.01	39.56	38.58	38.89
3795	NYSE	CLF	Mon, Jun 18, 2007	40.51	40.53	38.75	38.95
3794	NYSE	CLF	Fri, Jun 15, 2007	39.60	40.75	39.13	40.37
3793	NYSE	CLF	Thu, Jun 14, 2007	38.75	39.50	38.03	38.23
3792	NYSE	CLF	Wed, Jun 13, 2007	39.30	39.58	38.17	38.71
3791	NYSE	CLF	Tue, Jun 12, 2007	39.88	40.28	38.88	39.01
3790	NYSE	CLF	Mon, Jun 11, 2007	41.46	41.47	39.82	39.94
3789	NYSE	CLF	Fri, Jun 8, 2007	40.70	42.46	40.50	42.32
3788	NYSE	CLF	Thu, Jun 7, 2007	42.17	42.79	41.15	41.30
3787	NYSE	CLF	Wed, Jun 6, 2007	42.85	42.95	41.53	42.17
3786	NYSE	CLF	Tue, Jun 5, 2007	43.85	44.00	42.75	43.20
3785	NYSE	CLF	Mon, Jun 4, 2007	44.23	44.35	43.61	43.98
3784	NYSE	CLF	Fri, Jun 1, 2007	45.20	46.03	44.16	44.73
3783	NYSE	CLF	Thu, May 31, 2007	42.05	44.32	41.86	44.15
3782	NYSE	CLF	Wed, May 30, 2007	38.55	40.83	38.40	40.77
3781	NYSE	CLF	Tue, May 29, 2007	38.22	39.31	38.02	39.01
3780	NYSE	CLF	Fri, May 25, 2007	35.65	39.15	35.55	39.07
3779	NYSE	CLF	Thu, May 24, 2007	36.83	37.12	35.00	35.40
3778	NYSE	CLF	Wed, May 23, 2007	37.21	37.75	36.72	36.81
3777	NYSE	CLF	Tue, May 22, 2007	36.93	37.45	36.90	37.08
3776	NYSE	CLF	Mon, May 21, 2007	36.98	37.46	36.80	37.12
3775	NYSE	CLF	Fri, May 18, 2007	36.70	36.96	36.33	36.91
3774	NYSE	CLF	Thu, May 17, 2007	36.98	36.98	36.11	36.70
3773	NYSE	CLF	Wed, May 16, 2007	37.45	37.50	36.38	37.01
3772	NYSE	CLF	Tue, May 15, 2007	37.65	38.05	37.25	37.31
3771	NYSE	CLF	Mon, May 14, 2007	37.38	38.11	37.17	37.27
3770	NYSE	CLF	Fri, May 11, 2007	36.41	36.98	36.33	36.80
3769	NYSE	CLF	Thu, May 10, 2007	37.02	37.10	36.00	36.09
3768	NYSE	CLF	Wed, May 9, 2007	36.90	37.38	36.58	37.33
3767	NYSE	CLF	Tue, May 8, 2007	37.06	37.06	36.41	36.83
3766	NYSE	CLF	Mon, May 7, 2007	36.34	36.99	36.29	36.95
3765	NYSE	CLF	Fri, May 4, 2007	36.05	36.38	35.83	36.14
3764	NYSE	CLF	Thu, May 3, 2007	35.10	35.96	34.88	35.88
3763	NYSE	CLF	Wed, May 2, 2007	34.25	35.37	34.21	35.04
3762	NYSE	CLF	Tue, May 1, 2007	34.65	34.90	33.71	34.25
3761	NYSE	CLF	Mon, Apr 30, 2007	34.99	35.38	34.54	34.65
3760	NYSE	CLF	Fri, Apr 27, 2007	34.71	35.07	34.55	34.88
3759	NYSE	CLF	Thu, Apr 26, 2007	34.95	35.33	34.40	34.71
3758	NYSE	CLF	Wed, Apr 25, 2007	34.38	35.08	34.18	34.96
3757	NYSE	CLF	Tue, Apr 24, 2007	34.51	34.63	33.95	34.14
3756	NYSE	CLF	Mon, Apr 23, 2007	34.44	35.18	34.38	34.80
3755	NYSE	CLF	Fri, Apr 20, 2007	33.93	34.48	33.93	34.38
3754	NYSE	CLF	Thu, Apr 19, 2007	33.45	33.84	32.92	33.62
3753	NYSE	CLF	Wed, Apr 18, 2007	34.25	34.25	33.68	33.78
3752	NYSE	CLF	Tue, Apr 17, 2007	34.75	34.81	34.19	34.33
3751	NYSE	CLF	Mon, Apr 16, 2007	34.78	35.00	34.50	34.81
3750	NYSE	CLF	Fri, Apr 13, 2007	34.01	34.68	33.77	34.63
3749	NYSE	CLF	Thu, Apr 12, 2007	33.40	34.12	33.35	34.06
3748	NYSE	CLF	Wed, Apr 11, 2007	33.71	33.98	33.07	33.33
3747	NYSE	CLF	Tue, Apr 10, 2007	33.95	34.00	33.58	33.70
3746	NYSE	CLF	Mon, Apr 9, 2007	34.00	34.18	33.76	33.81
3745	NYSE	CLF	Thu, Apr 5, 2007	33.65	34.14	33.60	33.78
3744	NYSE	CLF	Wed, Apr 4, 2007	32.86	33.69	32.85	33.53
3743	NYSE	CLF	Tue, Apr 3, 2007	32.91	33.30	32.70	32.88
3742	NYSE	CLF	Mon, Apr 2, 2007	32.13	32.84	32.10	32.67
3741	NYSE	CLF	Fri, Mar 30, 2007	32.00	32.42	31.65	32.01
3740	NYSE	CLF	Thu, Mar 29, 2007	31.50	32.06	31.44	31.97
3739	NYSE	CLF	Wed, Mar 28, 2007	31.63	31.63	31.04	31.08
3738	NYSE	CLF	Tue, Mar 27, 2007	32.20	32.35	31.64	31.71
3737	NYSE	CLF	Mon, Mar 26, 2007	31.47	32.25	31.05	32.20
3736	NYSE	CLF	Fri, Mar 23, 2007	31.70	31.88	31.39	31.47
3735	NYSE	CLF	Thu, Mar 22, 2007	31.55	31.93	31.38	31.70
3734	NYSE	CLF	Wed, Mar 21, 2007	30.37	31.52	30.36	31.48
3733	NYSE	CLF	Tue, Mar 20, 2007	29.86	30.59	29.56	30.37
3732	NYSE	CLF	Mon, Mar 19, 2007	29.25	29.66	29.16	29.66
3731	NYSE	CLF	Fri, Mar 16, 2007	29.45	29.50	28.82	28.99
3730	NYSE	CLF	Thu, Mar 15, 2007	29.20	29.69	29.14	29.45
3729	NYSE	CLF	Wed, Mar 14, 2007	28.18	29.23	27.98	29.14
3728	NYSE	CLF	Tue, Mar 13, 2007	29.06	29.36	28.10	28.19
3727	NYSE	CLF	Mon, Mar 12, 2007	28.72	29.73	28.35	29.19
3726	NYSE	CLF	Fri, Mar 9, 2007	28.75	29.08	28.34	28.77
3725	NYSE	CLF	Thu, Mar 8, 2007	28.24	28.97	28.24	28.52
3724	NYSE	CLF	Wed, Mar 7, 2007	27.84	28.57	27.70	28.03
3723	NYSE	CLF	Tue, Mar 6, 2007	27.10	27.98	27.00	27.84
3722	NYSE	CLF	Mon, Mar 5, 2007	26.50	27.33	25.91	26.72
3721	NYSE	CLF	Fri, Mar 2, 2007	28.25	28.49	26.80	26.87
3720	NYSE	CLF	Thu, Mar 1, 2007	27.58	28.88	26.98	28.37
3719	NYSE	CLF	Wed, Feb 28, 2007	27.95	28.47	27.62	28.16
3718	NYSE	CLF	Tue, Feb 27, 2007	29.38	29.44	27.65	28.01
3717	NYSE	CLF	Mon, Feb 26, 2007	29.68	30.45	29.68	30.29
3716	NYSE	CLF	Fri, Feb 23, 2007	29.29	29.98	29.14	29.48
3715	NYSE	CLF	Thu, Feb 22, 2007	28.98	29.57	28.60	29.29
3714	NYSE	CLF	Wed, Feb 21, 2007	27.73	28.54	27.70	28.48
3713	NYSE	CLF	Tue, Feb 20, 2007	27.74	28.29	27.49	28.14
3712	NYSE	CLF	Fri, Feb 16, 2007	27.66	28.00	27.42	27.91
3711	NYSE	CLF	Thu, Feb 15, 2007	27.35	28.04	27.35	27.66
3710	NYSE	CLF	Wed, Feb 14, 2007	27.51	27.74	27.33	27.48
3709	NYSE	CLF	Tue, Feb 13, 2007	26.67	27.90	26.63	27.48
3708	NYSE	CLF	Mon, Feb 12, 2007	26.44	26.73	26.26	26.43
3707	NYSE	CLF	Fri, Feb 9, 2007	27.44	27.44	26.35	26.43
3706	NYSE	CLF	Thu, Feb 8, 2007	27.63	27.63	26.87	27.44
3705	NYSE	CLF	Wed, Feb 7, 2007	27.83	28.02	27.55	27.72
3704	NYSE	CLF	Tue, Feb 6, 2007	27.34	27.75	27.06	27.75
3703	NYSE	CLF	Mon, Feb 5, 2007	27.60	27.72	27.06	27.21
3702	NYSE	CLF	Fri, Feb 2, 2007	27.66	27.80	27.29	27.70
3701	NYSE	CLF	Thu, Feb 1, 2007	27.38	27.75	27.13	27.66
3700	NYSE	CLF	Wed, Jan 31, 2007	26.92	27.50	26.73	27.33
3699	NYSE	CLF	Tue, Jan 30, 2007	26.42	27.11	26.25	26.97
3698	NYSE	CLF	Mon, Jan 29, 2007	26.25	26.63	26.01	26.42
3697	NYSE	CLF	Fri, Jan 26, 2007	26.04	26.35	25.75	26.26
3696	NYSE	CLF	Thu, Jan 25, 2007	26.51	26.70	25.85	26.05
3695	NYSE	CLF	Wed, Jan 24, 2007	25.98	26.45	25.88	26.39
3694	NYSE	CLF	Tue, Jan 23, 2007	25.12	26.06	25.02	26.00
3693	NYSE	CLF	Mon, Jan 22, 2007	25.04	25.52	25.02	25.11
3692	NYSE	CLF	Fri, Jan 19, 2007	24.65	25.15	24.61	25.04
3691	NYSE	CLF	Thu, Jan 18, 2007	24.89	25.31	24.49	24.65
3690	NYSE	CLF	Wed, Jan 17, 2007	24.65	25.25	24.62	24.92
3689	NYSE	CLF	Tue, Jan 16, 2007	25.26	25.33	24.70	24.84
3688	NYSE	CLF	Fri, Jan 12, 2007	24.50	25.33	24.50	25.15
3687	NYSE	CLF	Thu, Jan 11, 2007	24.25	24.85	24.22	24.56
3686	NYSE	CLF	Wed, Jan 10, 2007	23.84	24.44	23.58	24.27
3685	NYSE	CLF	Tue, Jan 9, 2007	24.05	24.11	23.55	23.93
3684	NYSE	CLF	Mon, Jan 8, 2007	23.18	24.30	23.00	24.09
3683	NYSE	CLF	Fri, Jan 5, 2007	23.58	23.72	23.00	23.21
3682	NYSE	CLF	Thu, Jan 4, 2007	23.70	24.00	23.50	23.75
3681	NYSE	CLF	Wed, Jan 3, 2007	24.35	24.38	23.51	23.92
3680	NYSE	CLF	Fri, Dec 29, 2006	24.30	24.48	24.18	24.22
3679	NYSE	CLF	Thu, Dec 28, 2006	24.47	24.69	24.23	24.33
3678	NYSE	CLF	Wed, Dec 27, 2006	23.40	24.30	23.40	24.28
3677	NYSE	CLF	Tue, Dec 26, 2006	23.01	23.43	23.01	23.28
3676	NYSE	CLF	Fri, Dec 22, 2006	23.30	23.42	23.12	23.21
3675	NYSE	CLF	Thu, Dec 21, 2006	23.35	24.20	23.17	23.40
3674	NYSE	CLF	Wed, Dec 20, 2006	23.01	23.38	23.01	23.23
3673	NYSE	CLF	Tue, Dec 19, 2006	22.62	23.10	22.52	23.06
3672	NYSE	CLF	Mon, Dec 18, 2006	23.17	23.41	22.61	22.73
3671	NYSE	CLF	Fri, Dec 15, 2006	23.15	23.60	23.07	23.28
3670	NYSE	CLF	Thu, Dec 14, 2006	23.45	23.68	23.01	23.15
3669	NYSE	CLF	Wed, Dec 13, 2006	22.64	23.53	22.64	23.47
3668	NYSE	CLF	Tue, Dec 12, 2006	23.75	23.75	22.80	23.08
3667	NYSE	CLF	Mon, Dec 11, 2006	24.00	24.25	23.85	24.00
3666	NYSE	CLF	Fri, Dec 8, 2006	24.05	24.39	23.80	24.00
3665	NYSE	CLF	Thu, Dec 7, 2006	24.03	24.74	24.02	24.32
3664	NYSE	CLF	Wed, Dec 6, 2006	24.19	24.41	23.84	24.22
3663	NYSE	CLF	Tue, Dec 5, 2006	24.39	24.45	23.91	24.28
3662	NYSE	CLF	Mon, Dec 4, 2006	23.80	24.43	23.80	24.37
3661	NYSE	CLF	Fri, Dec 1, 2006	23.95	24.11	23.25	23.89
3660	NYSE	CLF	Thu, Nov 30, 2006	23.87	24.13	23.56	24.02
3659	NYSE	CLF	Wed, Nov 29, 2006	23.11	24.05	22.97	23.97
3658	NYSE	CLF	Tue, Nov 28, 2006	23.05	23.20	22.80	22.90
3657	NYSE	CLF	Mon, Nov 27, 2006	23.32	23.54	22.96	23.05
3656	NYSE	CLF	Fri, Nov 24, 2006	23.00	23.58	22.95	23.45
3655	NYSE	CLF	Wed, Nov 22, 2006	23.25	23.33	22.74	23.11
3654	NYSE	CLF	Tue, Nov 21, 2006	22.40	23.27	22.35	23.19
3653	NYSE	CLF	Mon, Nov 20, 2006	22.30	22.70	22.13	22.43
3652	NYSE	CLF	Fri, Nov 17, 2006	20.81	21.98	20.78	21.58
3651	NYSE	CLF	Thu, Nov 16, 2006	21.39	21.39	20.67	20.81
3650	NYSE	CLF	Wed, Nov 15, 2006	21.11	21.46	20.86	21.17
3649	NYSE	CLF	Tue, Nov 14, 2006	21.15	21.30	20.81	21.17
3648	NYSE	CLF	Mon, Nov 13, 2006	20.84	21.21	20.63	21.18
3647	NYSE	CLF	Fri, Nov 10, 2006	21.31	21.49	20.84	21.08
3646	NYSE	CLF	Thu, Nov 9, 2006	21.19	21.82	21.00	21.31
3645	NYSE	CLF	Wed, Nov 8, 2006	20.73	21.21	20.64	21.10
3644	NYSE	CLF	Tue, Nov 7, 2006	20.97	21.45	20.80	20.90
3643	NYSE	CLF	Mon, Nov 6, 2006	20.71	21.30	20.71	21.14
3642	NYSE	CLF	Fri, Nov 3, 2006	20.73	21.00	20.57	20.79
3641	NYSE	CLF	Thu, Nov 2, 2006	20.57	20.78	20.56	20.67
3640	NYSE	CLF	Wed, Nov 1, 2006	21.21	21.34	20.57	20.59
3639	NYSE	CLF	Tue, Oct 31, 2006	21.28	21.40	20.96	21.15
3638	NYSE	CLF	Mon, Oct 30, 2006	21.30	21.54	20.98	21.36
3637	NYSE	CLF	Fri, Oct 27, 2006	21.50	21.84	21.28	21.43
3636	NYSE	CLF	Thu, Oct 26, 2006	21.00	21.87	20.80	21.50
3635	NYSE	CLF	Wed, Oct 25, 2006	22.01	22.33	21.78	21.80
3634	NYSE	CLF	Tue, Oct 24, 2006	21.92	22.59	21.85	22.19
3633	NYSE	CLF	Mon, Oct 23, 2006	21.82	22.02	21.64	22.02
3632	NYSE	CLF	Fri, Oct 20, 2006	22.14	22.14	21.57	21.83
3631	NYSE	CLF	Thu, Oct 19, 2006	21.21	22.15	21.14	22.04
3630	NYSE	CLF	Wed, Oct 18, 2006	21.55	21.75	20.90	21.21
3629	NYSE	CLF	Tue, Oct 17, 2006	21.33	21.78	21.20	21.44
3628	NYSE	CLF	Mon, Oct 16, 2006	21.62	22.06	21.57	21.80
3627	NYSE	CLF	Fri, Oct 13, 2006	21.15	21.67	21.15	21.42
3626	NYSE	CLF	Thu, Oct 12, 2006	20.75	21.33	20.71	21.29
3625	NYSE	CLF	Wed, Oct 11, 2006	20.76	20.95	20.53	20.60
3624	NYSE	CLF	Tue, Oct 10, 2006	20.30	21.00	20.19	20.95
3623	NYSE	CLF	Mon, Oct 9, 2006	20.08	20.75	20.07	20.30
3622	NYSE	CLF	Fri, Oct 6, 2006	19.88	20.09	19.54	19.97
3621	NYSE	CLF	Thu, Oct 5, 2006	19.33	20.22	19.33	20.13
3620	NYSE	CLF	Wed, Oct 4, 2006	18.82	19.26	18.42	19.23
3619	NYSE	CLF	Tue, Oct 3, 2006	19.25	19.26	18.82	18.82
3618	NYSE	CLF	Mon, Oct 2, 2006	19.06	19.45	19.00	19.39
3617	NYSE	CLF	Fri, Sep 29, 2006	19.08	19.29	19.06	19.06
3616	NYSE	CLF	Thu, Sep 28, 2006	19.09	19.28	18.98	19.13
3615	NYSE	CLF	Wed, Sep 27, 2006	19.10	19.18	18.81	18.98
3614	NYSE	CLF	Tue, Sep 26, 2006	18.85	19.10	18.68	18.98
3613	NYSE	CLF	Mon, Sep 25, 2006	18.81	18.87	18.38	18.74
3612	NYSE	CLF	Fri, Sep 22, 2006	19.08	19.20	18.75	18.84
3611	NYSE	CLF	Thu, Sep 21, 2006	19.07	19.55	18.84	19.03
3610	NYSE	CLF	Wed, Sep 20, 2006	19.13	19.29	18.94	19.05
3609	NYSE	CLF	Tue, Sep 19, 2006	19.40	19.54	18.76	19.04
3608	NYSE	CLF	Mon, Sep 18, 2006	18.75	19.58	18.58	19.07
3607	NYSE	CLF	Fri, Sep 15, 2006	17.91	18.23	17.73	17.91
3606	NYSE	CLF	Thu, Sep 14, 2006	18.12	18.35	17.65	17.79
3605	NYSE	CLF	Wed, Sep 13, 2006	17.78	18.30	17.76	18.12
3604	NYSE	CLF	Tue, Sep 12, 2006	17.43	17.93	17.43	17.68
3603	NYSE	CLF	Mon, Sep 11, 2006	17.93	17.93	17.06	17.43
3602	NYSE	CLF	Fri, Sep 8, 2006	18.35	18.57	18.07	18.17
3601	NYSE	CLF	Thu, Sep 7, 2006	18.73	18.80	18.36	18.45
3600	NYSE	CLF	Wed, Sep 6, 2006	19.02	19.17	18.72	18.86
3599	NYSE	CLF	Tue, Sep 5, 2006	18.73	19.47	18.72	19.31
3598	NYSE	CLF	Fri, Sep 1, 2006	18.28	18.88	18.25	18.73
3597	NYSE	CLF	Thu, Aug 31, 2006	18.47	18.58	18.16	18.24
3596	NYSE	CLF	Wed, Aug 30, 2006	18.50	18.57	18.21	18.41
3595	NYSE	CLF	Tue, Aug 29, 2006	18.28	18.49	17.78	18.43
3594	NYSE	CLF	Mon, Aug 28, 2006	18.55	18.61	18.00	18.17
3593	NYSE	CLF	Fri, Aug 25, 2006	18.06	18.76	18.06	18.76
3592	NYSE	CLF	Thu, Aug 24, 2006	18.08	18.25	17.88	18.13
3591	NYSE	CLF	Wed, Aug 23, 2006	18.50	18.55	18.00	18.06
3590	NYSE	CLF	Tue, Aug 22, 2006	18.26	18.53	18.22	18.45
3589	NYSE	CLF	Mon, Aug 21, 2006	18.40	18.50	18.10	18.28
3588	NYSE	CLF	Fri, Aug 18, 2006	18.09	18.30	17.81	18.24
3587	NYSE	CLF	Thu, Aug 17, 2006	18.14	18.55	17.90	18.05
3586	NYSE	CLF	Wed, Aug 16, 2006	17.62	18.19	17.53	18.15
3585	NYSE	CLF	Tue, Aug 15, 2006	17.02	17.57	16.75	17.52
3584	NYSE	CLF	Mon, Aug 14, 2006	17.46	17.50	16.66	16.89
3583	NYSE	CLF	Fri, Aug 11, 2006	17.75	17.89	17.10	17.40
3582	NYSE	CLF	Thu, Aug 10, 2006	18.01	18.15	17.72	18.01
3581	NYSE	CLF	Wed, Aug 9, 2006	18.22	18.25	17.67	18.01
3580	NYSE	CLF	Tue, Aug 8, 2006	18.49	18.64	17.88	18.01
3579	NYSE	CLF	Mon, Aug 7, 2006	18.27	18.56	18.19	18.35
3578	NYSE	CLF	Fri, Aug 4, 2006	18.51	18.87	18.26	18.40
3577	NYSE	CLF	Thu, Aug 3, 2006	17.90	18.42	17.75	18.34
3576	NYSE	CLF	Wed, Aug 2, 2006	18.10	18.25	17.87	17.99
3575	NYSE	CLF	Tue, Aug 1, 2006	18.01	18.13	17.52	18.04
3574	NYSE	CLF	Mon, Jul 31, 2006	17.75	18.66	17.52	18.08
3573	NYSE	CLF	Fri, Jul 28, 2006	17.25	17.74	16.98	17.66
3572	NYSE	CLF	Thu, Jul 27, 2006	17.80	18.10	16.90	17.00
3571	NYSE	CLF	Wed, Jul 26, 2006	17.53	17.75	17.14	17.43
3570	NYSE	CLF	Tue, Jul 25, 2006	17.27	17.63	17.00	17.50
3569	NYSE	CLF	Mon, Jul 24, 2006	17.49	17.63	16.96	17.17
3568	NYSE	CLF	Fri, Jul 21, 2006	18.17	18.18	16.58	17.18
3567	NYSE	CLF	Thu, Jul 20, 2006	19.00	19.13	18.17	18.17
3566	NYSE	CLF	Wed, Jul 19, 2006	18.03	18.83	18.01	18.66
3565	NYSE	CLF	Tue, Jul 18, 2006	18.00	18.37	17.63	17.93
3564	NYSE	CLF	Mon, Jul 17, 2006	18.09	18.32	17.60	17.79
3563	NYSE	CLF	Fri, Jul 14, 2006	18.53	18.63	17.89	18.34
3562	NYSE	CLF	Thu, Jul 13, 2006	19.05	19.32	18.38	18.50
3561	NYSE	CLF	Wed, Jul 12, 2006	18.98	19.86	18.80	19.18
3560	NYSE	CLF	Tue, Jul 11, 2006	18.83	18.89	18.28	18.52
3559	NYSE	CLF	Mon, Jul 10, 2006	19.19	19.38	18.73	18.90
3558	NYSE	CLF	Fri, Jul 7, 2006	19.25	19.82	19.05	19.12
3557	NYSE	CLF	Thu, Jul 6, 2006	19.57	19.85	19.23	19.38
3556	NYSE	CLF	Wed, Jul 5, 2006	19.85	19.85	19.02	19.57
3555	NYSE	CLF	Mon, Jul 3, 2006	19.82	20.05	19.50	19.85
3554	NYSE	CLF	Fri, Jun 30, 2006	20.23	20.24	19.62	19.82
3553	NYSE	CLF	Thu, Jun 29, 2006	19.21	20.44	18.76	20.30
3552	NYSE	CLF	Wed, Jun 28, 2006	18.25	19.20	18.22	19.18
3551	NYSE	CLF	Tue, Jun 27, 2006	18.06	18.22	17.83	17.95
3550	NYSE	CLF	Mon, Jun 26, 2006	17.88	18.06	17.63	17.91
3549	NYSE	CLF	Fri, Jun 23, 2006	17.19	17.87	17.15	17.65
3548	NYSE	CLF	Thu, Jun 22, 2006	17.13	17.42	16.87	17.25
3547	NYSE	CLF	Wed, Jun 21, 2006	16.24	17.40	16.24	17.33
3546	NYSE	CLF	Tue, Jun 20, 2006	16.28	16.62	16.11	16.24
3545	NYSE	CLF	Mon, Jun 19, 2006	16.71	16.83	16.04	16.21
3544	NYSE	CLF	Fri, Jun 16, 2006	16.80	16.88	16.27	16.66
3543	NYSE	CLF	Thu, Jun 15, 2006	16.44	16.88	16.13	16.80
3542	NYSE	CLF	Wed, Jun 14, 2006	16.06	16.61	15.88	16.15
3541	NYSE	CLF	Tue, Jun 13, 2006	16.07	16.41	15.70	15.86
3540	NYSE	CLF	Mon, Jun 12, 2006	16.81	17.10	16.02	16.07
3539	NYSE	CLF	Fri, Jun 9, 2006	17.10	17.23	16.56	16.80
3538	NYSE	CLF	Thu, Jun 8, 2006	16.84	17.12	16.14	17.03
3537	NYSE	CLF	Wed, Jun 7, 2006	17.60	17.81	16.75	16.84
3536	NYSE	CLF	Tue, Jun 6, 2006	17.44	17.78	17.11	17.60
3535	NYSE	CLF	Mon, Jun 5, 2006	18.55	18.68	17.39	17.43
3534	NYSE	CLF	Fri, Jun 2, 2006	18.80	19.03	18.31	18.69
3533	NYSE	CLF	Thu, Jun 1, 2006	18.08	18.62	17.83	18.53
3532	NYSE	CLF	Wed, May 31, 2006	18.34	18.62	18.00	18.41
3531	NYSE	CLF	Tue, May 30, 2006	18.89	18.94	18.16	18.26
3530	NYSE	CLF	Fri, May 26, 2006	18.76	19.09	18.47	18.98
3529	NYSE	CLF	Thu, May 25, 2006	18.30	18.85	17.93	18.75
3528	NYSE	CLF	Wed, May 24, 2006	17.93	18.71	17.44	18.07
3527	NYSE	CLF	Tue, May 23, 2006	18.75	19.25	18.23	18.28
3526	NYSE	CLF	Mon, May 22, 2006	18.96	18.96	17.64	18.28
3525	NYSE	CLF	Fri, May 19, 2006	19.20	19.33	18.45	18.96
3524	NYSE	CLF	Thu, May 18, 2006	19.97	20.25	19.13	19.20
3523	NYSE	CLF	Wed, May 17, 2006	20.44	21.12	19.80	19.91
3522	NYSE	CLF	Tue, May 16, 2006	21.75	21.75	20.23	20.50
3521	NYSE	CLF	Mon, May 15, 2006	23.00	23.19	22.13	22.66
3520	NYSE	CLF	Fri, May 12, 2006	23.88	23.89	23.03	23.44
3519	NYSE	CLF	Thu, May 11, 2006	25.19	25.21	24.03	24.07
3518	NYSE	CLF	Wed, May 10, 2006	24.85	25.09	24.50	24.81
3517	NYSE	CLF	Tue, May 9, 2006	24.14	25.07	23.93	24.85
3516	NYSE	CLF	Mon, May 8, 2006	23.38	24.22	23.36	24.08
3515	NYSE	CLF	Fri, May 5, 2006	22.70	23.47	22.68	23.38
3514	NYSE	CLF	Thu, May 4, 2006	22.29	22.96	22.07	22.89
3513	NYSE	CLF	Wed, May 3, 2006	22.31	22.37	21.65	22.17
3512	NYSE	CLF	Tue, May 2, 2006	22.18	22.36	21.88	22.22
3511	NYSE	CLF	Mon, May 1, 2006	21.69	22.23	21.66	22.04
3510	NYSE	CLF	Fri, Apr 28, 2006	20.50	21.57	20.38	21.40
3509	NYSE	CLF	Thu, Apr 27, 2006	21.00	21.41	20.18	20.36
3508	NYSE	CLF	Wed, Apr 26, 2006	21.76	22.09	21.21	21.33
3507	NYSE	CLF	Tue, Apr 25, 2006	22.41	22.50	21.59	21.69
3506	NYSE	CLF	Mon, Apr 24, 2006	22.61	22.61	22.03	22.19
3505	NYSE	CLF	Fri, Apr 21, 2006	22.83	23.01	22.33	22.61
3504	NYSE	CLF	Thu, Apr 20, 2006	23.23	23.43	22.42	22.49
3503	NYSE	CLF	Wed, Apr 19, 2006	23.19	23.61	23.04	23.53
3502	NYSE	CLF	Tue, Apr 18, 2006	22.13	23.21	22.13	23.18
3501	NYSE	CLF	Mon, Apr 17, 2006	22.13	22.50	22.07	22.07
3500	NYSE	CLF	Thu, Apr 13, 2006	22.00	22.01	21.52	21.93
3499	NYSE	CLF	Wed, Apr 12, 2006	22.03	22.09	21.57	22.00
3498	NYSE	CLF	Tue, Apr 11, 2006	22.75	22.98	21.94	22.03
3497	NYSE	CLF	Mon, Apr 10, 2006	22.64	22.75	22.37	22.59
3496	NYSE	CLF	Fri, Apr 7, 2006	23.31	23.38	22.50	22.64
3495	NYSE	CLF	Thu, Apr 6, 2006	22.88	23.74	22.87	23.18
3494	NYSE	CLF	Wed, Apr 5, 2006	22.25	22.92	22.25	22.76
3493	NYSE	CLF	Tue, Apr 4, 2006	21.60	22.24	21.60	22.11
3492	NYSE	CLF	Mon, Apr 3, 2006	22.00	22.19	21.50	21.55
3491	NYSE	CLF	Fri, Mar 31, 2006	22.24	22.26	21.63	21.78
3490	NYSE	CLF	Thu, Mar 30, 2006	22.64	22.99	22.02	22.30
3489	NYSE	CLF	Wed, Mar 29, 2006	22.55	22.80	22.28	22.44
3488	NYSE	CLF	Tue, Mar 28, 2006	23.28	23.30	22.43	22.49
3487	NYSE	CLF	Mon, Mar 27, 2006	23.74	23.76	23.12	23.25
3486	NYSE	CLF	Fri, Mar 24, 2006	22.45	23.60	22.45	23.54
3485	NYSE	CLF	Thu, Mar 23, 2006	22.38	22.88	22.22	22.57
3484	NYSE	CLF	Wed, Mar 22, 2006	22.25	22.62	22.20	22.42
3483	NYSE	CLF	Tue, Mar 21, 2006	22.57	22.80	22.16	22.25
3482	NYSE	CLF	Mon, Mar 20, 2006	22.88	23.12	22.48	22.57
3481	NYSE	CLF	Fri, Mar 17, 2006	22.39	23.16	22.13	22.82
3480	NYSE	CLF	Thu, Mar 16, 2006	22.13	22.32	21.88	22.24
3479	NYSE	CLF	Wed, Mar 15, 2006	21.55	22.19	21.26	22.11
3478	NYSE	CLF	Tue, Mar 14, 2006	21.00	21.55	20.72	21.50
3477	NYSE	CLF	Mon, Mar 13, 2006	21.33	21.33	20.77	20.95
3476	NYSE	CLF	Fri, Mar 10, 2006	20.56	21.44	20.56	21.35
3475	NYSE	CLF	Thu, Mar 9, 2006	21.13	21.38	20.42	20.49
3474	NYSE	CLF	Wed, Mar 8, 2006	20.55	21.23	20.12	21.03
3473	NYSE	CLF	Tue, Mar 7, 2006	21.59	21.61	20.12	20.69
3472	NYSE	CLF	Mon, Mar 6, 2006	22.04	22.40	21.53	21.61
3471	NYSE	CLF	Fri, Mar 3, 2006	22.60	22.63	21.91	21.98
3470	NYSE	CLF	Thu, Mar 2, 2006	22.05	22.55	21.88	22.48
3469	NYSE	CLF	Wed, Mar 1, 2006	21.54	22.46	21.54	22.25
3468	NYSE	CLF	Tue, Feb 28, 2006	21.84	21.97	20.85	21.51
3467	NYSE	CLF	Mon, Feb 27, 2006	22.70	22.91	21.81	21.86
3466	NYSE	CLF	Fri, Feb 24, 2006	22.28	22.94	22.00	22.70
3465	NYSE	CLF	Thu, Feb 23, 2006	23.07	23.10	22.21	22.27
3464	NYSE	CLF	Wed, Feb 22, 2006	23.00	23.11	22.40	22.96
3463	NYSE	CLF	Tue, Feb 21, 2006	22.59	23.16	22.50	23.02
3462	NYSE	CLF	Fri, Feb 17, 2006	21.92	22.69	21.81	22.49
3461	NYSE	CLF	Thu, Feb 16, 2006	23.09	23.10	21.04	21.75
3460	NYSE	CLF	Wed, Feb 15, 2006	23.25	23.52	22.77	23.43
3459	NYSE	CLF	Tue, Feb 14, 2006	23.43	23.54	22.50	23.05
3458	NYSE	CLF	Mon, Feb 13, 2006	24.03	24.03	23.14	23.45
3457	NYSE	CLF	Fri, Feb 10, 2006	24.55	24.90	23.31	24.25
3456	NYSE	CLF	Thu, Feb 9, 2006	25.12	25.73	24.15	24.55
3455	NYSE	CLF	Wed, Feb 8, 2006	25.10	25.44	24.20	25.11
3454	NYSE	CLF	Tue, Feb 7, 2006	26.50	26.63	24.88	25.10
3453	NYSE	CLF	Mon, Feb 6, 2006	26.08	27.13	25.83	27.05
3452	NYSE	CLF	Fri, Feb 3, 2006	25.90	26.55	25.74	25.95
3451	NYSE	CLF	Thu, Feb 2, 2006	27.06	27.33	25.57	25.83
3450	NYSE	CLF	Wed, Feb 1, 2006	27.04	27.59	26.64	27.06
3449	NYSE	CLF	Tue, Jan 31, 2006	26.00	27.38	25.67	26.96
3448	NYSE	CLF	Mon, Jan 30, 2006	26.48	26.65	26.18	26.37
3447	NYSE	CLF	Fri, Jan 27, 2006	26.79	27.16	25.93	26.48
3446	NYSE	CLF	Thu, Jan 26, 2006	26.01	26.55	25.59	26.38
3445	NYSE	CLF	Wed, Jan 25, 2006	25.50	26.33	25.15	26.01
3444	NYSE	CLF	Tue, Jan 24, 2006	23.86	25.40	23.79	25.30
3443	NYSE	CLF	Mon, Jan 23, 2006	23.09	23.70	22.85	23.56
3442	NYSE	CLF	Fri, Jan 20, 2006	23.95	24.04	22.81	22.91
3441	NYSE	CLF	Thu, Jan 19, 2006	23.50	23.82	23.36	23.79
3440	NYSE	CLF	Wed, Jan 18, 2006	23.76	23.76	23.03	23.23
3439	NYSE	CLF	Tue, Jan 17, 2006	24.05	24.55	23.69	23.76
3438	NYSE	CLF	Fri, Jan 13, 2006	23.36	24.39	23.36	23.98
3437	NYSE	CLF	Thu, Jan 12, 2006	23.81	23.81	23.22	23.25
3436	NYSE	CLF	Wed, Jan 11, 2006	24.15	24.60	23.79	23.81
3435	NYSE	CLF	Tue, Jan 10, 2006	23.59	24.46	23.44	24.09
3434	NYSE	CLF	Mon, Jan 9, 2006	23.53	24.30	23.53	24.13
3433	NYSE	CLF	Fri, Jan 6, 2006	23.28	23.75	23.03	23.57
3432	NYSE	CLF	Thu, Jan 5, 2006	23.13	23.23	22.64	22.98
3431	NYSE	CLF	Wed, Jan 4, 2006	23.00	23.60	22.85	23.31
3430	NYSE	CLF	Tue, Jan 3, 2006	22.14	23.37	22.14	23.15
3429	NYSE	CLF	Fri, Dec 30, 2005	22.34	22.34	21.96	22.14
3428	NYSE	CLF	Thu, Dec 29, 2005	22.51	22.51	22.16	22.35
3427	NYSE	CLF	Wed, Dec 28, 2005	22.56	22.68	22.34	22.51
3426	NYSE	CLF	Tue, Dec 27, 2005	23.00	23.00	22.26	22.43
3425	NYSE	CLF	Fri, Dec 23, 2005	23.27	23.36	22.81	23.00
3424	NYSE	CLF	Thu, Dec 22, 2005	23.25	23.42	22.78	23.05
3423	NYSE	CLF	Wed, Dec 21, 2005	22.14	23.31	21.95	23.29
3422	NYSE	CLF	Tue, Dec 20, 2005	22.02	22.10	21.13	21.87
3421	NYSE	CLF	Mon, Dec 19, 2005	22.50	23.14	21.85	21.90
3420	NYSE	CLF	Fri, Dec 16, 2005	22.52	23.07	22.21	22.38
3419	NYSE	CLF	Thu, Dec 15, 2005	22.78	22.85	22.25	22.46
3418	NYSE	CLF	Wed, Dec 14, 2005	23.24	23.25	22.40	22.66
3417	NYSE	CLF	Tue, Dec 13, 2005	23.11	23.58	23.06	23.24
3416	NYSE	CLF	Mon, Dec 12, 2005	23.75	23.84	23.03	23.11
3415	NYSE	CLF	Fri, Dec 9, 2005	23.67	23.68	23.20	23.42
3414	NYSE	CLF	Thu, Dec 8, 2005	23.34	23.99	23.13	23.50
3413	NYSE	CLF	Wed, Dec 7, 2005	24.34	24.48	23.33	23.59
3412	NYSE	CLF	Tue, Dec 6, 2005	24.41	24.81	24.21	24.36
3411	NYSE	CLF	Mon, Dec 5, 2005	24.63	24.63	24.02	24.38
3410	NYSE	CLF	Fri, Dec 2, 2005	24.25	24.34	23.88	24.22
3409	NYSE	CLF	Thu, Dec 1, 2005	24.13	24.52	24.03	24.31
3408	NYSE	CLF	Wed, Nov 30, 2005	23.83	24.05	23.41	23.82
3407	NYSE	CLF	Tue, Nov 29, 2005	23.29	23.90	23.23	23.77
3406	NYSE	CLF	Mon, Nov 28, 2005	23.24	23.68	22.67	22.96
3405	NYSE	CLF	Fri, Nov 25, 2005	23.09	23.25	22.89	23.16
3404	NYSE	CLF	Wed, Nov 23, 2005	22.81	23.50	22.81	23.09
3403	NYSE	CLF	Tue, Nov 22, 2005	22.70	23.02	22.28	22.81
3402	NYSE	CLF	Mon, Nov 21, 2005	22.74	23.33	22.41	23.26
3401	NYSE	CLF	Fri, Nov 18, 2005	22.97	22.97	22.14	22.55
3400	NYSE	CLF	Thu, Nov 17, 2005	23.00	23.05	22.40	22.68
3399	NYSE	CLF	Wed, Nov 16, 2005	22.30	22.75	21.83	22.70
3398	NYSE	CLF	Tue, Nov 15, 2005	22.44	22.65	21.91	22.05
3397	NYSE	CLF	Mon, Nov 14, 2005	22.96	22.99	22.38	22.53
3396	NYSE	CLF	Fri, Nov 11, 2005	22.40	23.12	22.31	23.02
3395	NYSE	CLF	Thu, Nov 10, 2005	22.02	22.66	21.69	22.40
3394	NYSE	CLF	Wed, Nov 9, 2005	21.66	22.34	21.46	21.99
3393	NYSE	CLF	Tue, Nov 8, 2005	21.50	21.88	21.30	21.68
3392	NYSE	CLF	Mon, Nov 7, 2005	21.23	21.73	20.63	21.68
3391	NYSE	CLF	Fri, Nov 4, 2005	21.28	21.28	20.75	21.09
3390	NYSE	CLF	Thu, Nov 3, 2005	20.54	21.14	20.54	20.99
3389	NYSE	CLF	Wed, Nov 2, 2005	20.23	20.50	20.01	20.45
3388	NYSE	CLF	Tue, Nov 1, 2005	20.32	20.46	20.11	20.23
3387	NYSE	CLF	Mon, Oct 31, 2005	20.00	20.63	19.75	20.39
3386	NYSE	CLF	Fri, Oct 28, 2005	19.50	19.93	19.16	19.89
3385	NYSE	CLF	Thu, Oct 27, 2005	20.54	20.54	19.05	19.44
3384	NYSE	CLF	Wed, Oct 26, 2005	20.36	20.75	20.08	20.34
3383	NYSE	CLF	Tue, Oct 25, 2005	20.11	20.81	20.00	20.36
3382	NYSE	CLF	Mon, Oct 24, 2005	19.42	20.10	19.42	19.99
3381	NYSE	CLF	Fri, Oct 21, 2005	19.14	19.31	18.80	19.27
3380	NYSE	CLF	Thu, Oct 20, 2005	20.15	20.39	18.86	19.14
3379	NYSE	CLF	Wed, Oct 19, 2005	18.77	19.95	18.56	19.90
3378	NYSE	CLF	Tue, Oct 18, 2005	19.65	19.75	18.94	19.08
3377	NYSE	CLF	Mon, Oct 17, 2005	19.38	19.87	19.33	19.64
3376	NYSE	CLF	Fri, Oct 14, 2005	18.44	19.50	18.44	19.33
3375	NYSE	CLF	Thu, Oct 13, 2005	18.38	18.38	17.73	18.29
3374	NYSE	CLF	Wed, Oct 12, 2005	19.34	19.34	18.29	18.50
3373	NYSE	CLF	Tue, Oct 11, 2005	19.34	19.64	19.16	19.31
3372	NYSE	CLF	Mon, Oct 10, 2005	19.60	19.81	18.91	19.14
3371	NYSE	CLF	Fri, Oct 7, 2005	18.88	19.62	18.88	19.61
3370	NYSE	CLF	Thu, Oct 6, 2005	19.44	19.65	18.25	18.82
3369	NYSE	CLF	Wed, Oct 5, 2005	20.40	20.40	19.13	19.24
3368	NYSE	CLF	Tue, Oct 4, 2005	21.70	21.73	20.43	20.61
3367	NYSE	CLF	Mon, Oct 3, 2005	21.70	21.94	21.55	21.55
3366	NYSE	CLF	Fri, Sep 30, 2005	21.39	22.17	21.39	21.78
3365	NYSE	CLF	Thu, Sep 29, 2005	21.68	21.88	21.25	21.39
3364	NYSE	CLF	Wed, Sep 28, 2005	21.29	22.02	21.20	21.57
3363	NYSE	CLF	Tue, Sep 27, 2005	21.27	21.50	20.86	21.22
3362	NYSE	CLF	Mon, Sep 26, 2005	21.27	21.65	20.95	21.40
3361	NYSE	CLF	Fri, Sep 23, 2005	20.76	21.37	20.52	21.22
3360	NYSE	CLF	Thu, Sep 22, 2005	21.00	21.01	20.51	20.83
3359	NYSE	CLF	Wed, Sep 21, 2005	20.62	21.20	20.15	21.00
3358	NYSE	CLF	Tue, Sep 20, 2005	21.07	21.07	20.07	20.09
3357	NYSE	CLF	Mon, Sep 19, 2005	20.90	21.48	20.76	21.10
3356	NYSE	CLF	Fri, Sep 16, 2005	19.98	20.81	19.86	20.75
3355	NYSE	CLF	Thu, Sep 15, 2005	19.12	20.00	19.11	19.73
3354	NYSE	CLF	Wed, Sep 14, 2005	18.75	19.16	18.70	18.87
3353	NYSE	CLF	Tue, Sep 13, 2005	18.99	19.10	18.72	18.75
3352	NYSE	CLF	Mon, Sep 12, 2005	18.95	19.36	18.85	18.99
3351	NYSE	CLF	Fri, Sep 9, 2005	18.83	19.13	18.60	19.08
3350	NYSE	CLF	Thu, Sep 8, 2005	18.64	18.79	18.45	18.72
3349	NYSE	CLF	Wed, Sep 7, 2005	18.75	19.00	18.60	18.70
3348	NYSE	CLF	Tue, Sep 6, 2005	18.53	18.75	18.14	18.30
3347	NYSE	CLF	Fri, Sep 2, 2005	18.37	18.57	18.28	18.48
3346	NYSE	CLF	Thu, Sep 1, 2005	17.88	18.46	17.88	18.32
3345	NYSE	CLF	Wed, Aug 31, 2005	17.41	17.81	17.23	17.77
3344	NYSE	CLF	Tue, Aug 30, 2005	17.62	17.69	17.31	17.41
3343	NYSE	CLF	Mon, Aug 29, 2005	17.40	17.77	17.25	17.67
3342	NYSE	CLF	Fri, Aug 26, 2005	17.58	17.80	17.15	17.40
3341	NYSE	CLF	Thu, Aug 25, 2005	17.31	17.88	17.19	17.70
3340	NYSE	CLF	Wed, Aug 24, 2005	17.76	17.80	17.08	17.16
3339	NYSE	CLF	Tue, Aug 23, 2005	18.79	18.92	17.81	18.00
3338	NYSE	CLF	Mon, Aug 22, 2005	18.47	18.90	18.47	18.78
3337	NYSE	CLF	Fri, Aug 19, 2005	18.21	18.43	18.05	18.31
3336	NYSE	CLF	Thu, Aug 18, 2005	18.50	18.50	17.88	18.09
3335	NYSE	CLF	Wed, Aug 17, 2005	18.30	18.81	18.10	18.52
3334	NYSE	CLF	Tue, Aug 16, 2005	19.39	19.39	18.20	18.30
3333	NYSE	CLF	Mon, Aug 15, 2005	19.39	19.56	19.15	19.44
3332	NYSE	CLF	Fri, Aug 12, 2005	19.25	19.50	18.85	19.39
3331	NYSE	CLF	Thu, Aug 11, 2005	19.20	19.95	18.95	19.32
3330	NYSE	CLF	Wed, Aug 10, 2005	18.82	19.34	18.63	19.10
3329	NYSE	CLF	Tue, Aug 9, 2005	18.68	18.88	18.50	18.73
3328	NYSE	CLF	Mon, Aug 8, 2005	18.75	19.19	18.47	18.51
3327	NYSE	CLF	Fri, Aug 5, 2005	18.80	19.00	18.25	18.65
3326	NYSE	CLF	Thu, Aug 4, 2005	19.00	19.00	18.56	18.83
3325	NYSE	CLF	Wed, Aug 3, 2005	19.34	19.69	18.98	19.01
3324	NYSE	CLF	Tue, Aug 2, 2005	18.74	19.47	18.74	19.40
3323	NYSE	CLF	Mon, Aug 1, 2005	18.33	18.88	18.25	18.60
3322	NYSE	CLF	Fri, Jul 29, 2005	18.14	18.43	17.84	18.18
3321	NYSE	CLF	Thu, Jul 28, 2005	16.88	18.23	16.85	18.14
3320	NYSE	CLF	Wed, Jul 27, 2005	16.82	16.89	16.02	16.25
3319	NYSE	CLF	Tue, Jul 26, 2005	16.75	17.03	16.50	16.82
3318	NYSE	CLF	Mon, Jul 25, 2005	17.04	17.11	16.68	16.80
3317	NYSE	CLF	Fri, Jul 22, 2005	16.97	17.10	16.83	17.00
3316	NYSE	CLF	Thu, Jul 21, 2005	17.23	17.25	16.61	16.84
3315	NYSE	CLF	Wed, Jul 20, 2005	16.68	17.14	16.58	17.00
3314	NYSE	CLF	Tue, Jul 19, 2005	15.90	16.90	15.90	16.73
3313	NYSE	CLF	Mon, Jul 18, 2005	15.72	16.00	15.47	15.83
3312	NYSE	CLF	Fri, Jul 15, 2005	15.72	15.75	15.50	15.72
3311	NYSE	CLF	Thu, Jul 14, 2005	16.21	16.31	15.61	15.77
3310	NYSE	CLF	Wed, Jul 13, 2005	16.18	16.27	15.85	16.08
3309	NYSE	CLF	Tue, Jul 12, 2005	15.76	16.22	15.55	16.14
3308	NYSE	CLF	Mon, Jul 11, 2005	15.40	15.92	15.36	15.89
3307	NYSE	CLF	Fri, Jul 8, 2005	14.99	15.50	14.95	15.34
3306	NYSE	CLF	Thu, Jul 7, 2005	14.92	14.92	14.57	14.90
3305	NYSE	CLF	Wed, Jul 6, 2005	14.55	15.22	14.42	14.92
3304	NYSE	CLF	Tue, Jul 5, 2005	14.50	14.60	14.33	14.50
3303	NYSE	CLF	Fri, Jul 1, 2005	14.48	14.56	14.21	14.42
3302	NYSE	CLF	Thu, Jun 30, 2005	14.67	14.87	14.25	14.44
3301	NYSE	CLF	Wed, Jun 29, 2005	14.72	14.94	14.60	14.69
3300	NYSE	CLF	Tue, Jun 28, 2005	14.34	14.85	14.34	14.81
3299	NYSE	CLF	Mon, Jun 27, 2005	14.12	14.28	14.01	14.19
3298	NYSE	CLF	Fri, Jun 24, 2005	14.27	14.46	14.00	14.14
3297	NYSE	CLF	Thu, Jun 23, 2005	14.63	14.63	14.08	14.27
3296	NYSE	CLF	Wed, Jun 22, 2005	15.13	15.19	14.65	14.68
3295	NYSE	CLF	Tue, Jun 21, 2005	15.25	15.30	14.95	15.01
3294	NYSE	CLF	Mon, Jun 20, 2005	15.75	15.82	15.37	15.50
3293	NYSE	CLF	Fri, Jun 17, 2005	15.81	16.13	15.69	15.99
3292	NYSE	CLF	Thu, Jun 16, 2005	14.94	15.86	14.93	15.81
3291	NYSE	CLF	Wed, Jun 15, 2005	14.58	14.93	14.54	14.83
3290	NYSE	CLF	Tue, Jun 14, 2005	14.53	14.59	14.39	14.53
3289	NYSE	CLF	Mon, Jun 13, 2005	14.25	14.53	14.05	14.53
3288	NYSE	CLF	Fri, Jun 10, 2005	14.21	14.44	13.90	14.30
3287	NYSE	CLF	Thu, Jun 9, 2005	14.34	14.44	14.10	14.21
3286	NYSE	CLF	Wed, Jun 8, 2005	14.39	14.66	14.36	14.57
3285	NYSE	CLF	Tue, Jun 7, 2005	14.29	14.47	14.00	14.38
3284	NYSE	CLF	Mon, Jun 6, 2005	14.66	14.71	14.10	14.35
3283	NYSE	CLF	Fri, Jun 3, 2005	14.65	14.93	14.43	14.60
3282	NYSE	CLF	Thu, Jun 2, 2005	14.73	15.13	14.50	14.71
3281	NYSE	CLF	Wed, Jun 1, 2005	14.57	15.00	14.50	14.76
3280	NYSE	CLF	Tue, May 31, 2005	14.38	14.70	14.26	14.66
3279	NYSE	CLF	Fri, May 27, 2005	14.88	14.98	14.38	14.60
3278	NYSE	CLF	Thu, May 26, 2005	14.15	14.63	14.09	14.58
3277	NYSE	CLF	Wed, May 25, 2005	13.85	14.14	13.58	14.02
3276	NYSE	CLF	Tue, May 24, 2005	13.89	14.11	13.80	14.03
3275	NYSE	CLF	Mon, May 23, 2005	13.69	14.12	13.63	14.01
3274	NYSE	CLF	Fri, May 20, 2005	13.76	13.88	13.63	13.75
3273	NYSE	CLF	Thu, May 19, 2005	14.27	14.28	13.62	13.78
3272	NYSE	CLF	Wed, May 18, 2005	13.75	14.68	13.72	14.30
3271	NYSE	CLF	Tue, May 17, 2005	13.26	13.81	13.20	13.56
3270	NYSE	CLF	Mon, May 16, 2005	13.15	13.42	12.91	13.26
3269	NYSE	CLF	Fri, May 13, 2005	13.59	13.75	12.79	13.15
3268	NYSE	CLF	Thu, May 12, 2005	14.50	14.53	13.40	13.42
3267	NYSE	CLF	Wed, May 11, 2005	14.70	14.94	14.06	14.56
3266	NYSE	CLF	Tue, May 10, 2005	15.51	15.65	14.66	14.80
3265	NYSE	CLF	Mon, May 9, 2005	15.70	15.85	15.50	15.76
3264	NYSE	CLF	Fri, May 6, 2005	15.50	15.73	15.16	15.63
3263	NYSE	CLF	Thu, May 5, 2005	15.15	15.48	15.06	15.20
3262	NYSE	CLF	Wed, May 4, 2005	14.72	15.20	14.44	15.13
3261	NYSE	CLF	Tue, May 3, 2005	14.56	14.86	14.26	14.50
3260	NYSE	CLF	Mon, May 2, 2005	14.50	14.63	14.22	14.63
3259	NYSE	CLF	Fri, Apr 29, 2005	14.75	14.95	14.05	14.50
3258	NYSE	CLF	Thu, Apr 28, 2005	14.50	14.95	14.20	14.35
3257	NYSE	CLF	Wed, Apr 27, 2005	15.63	15.78	15.01	15.18
3256	NYSE	CLF	Tue, Apr 26, 2005	16.59	16.60	16.01	16.06
3255	NYSE	CLF	Mon, Apr 25, 2005	15.99	16.53	15.89	16.25
3254	NYSE	CLF	Fri, Apr 22, 2005	16.02	16.18	15.63	15.99
3253	NYSE	CLF	Thu, Apr 21, 2005	16.00	16.19	15.40	15.98
3252	NYSE	CLF	Wed, Apr 20, 2005	16.22	16.40	15.50	15.62
3251	NYSE	CLF	Tue, Apr 19, 2005	15.36	16.22	15.36	16.22
3250	NYSE	CLF	Mon, Apr 18, 2005	14.34	15.37	14.34	15.36
3249	NYSE	CLF	Fri, Apr 15, 2005	15.21	15.75	14.21	14.31
3248	NYSE	CLF	Thu, Apr 14, 2005	16.30	16.31	15.00	15.21
3247	NYSE	CLF	Wed, Apr 13, 2005	17.36	17.38	16.23	16.32
3246	NYSE	CLF	Tue, Apr 12, 2005	17.01	17.50	16.54	17.32
3245	NYSE	CLF	Mon, Apr 11, 2005	17.08	17.38	16.76	17.01
3244	NYSE	CLF	Fri, Apr 8, 2005	17.75	17.88	17.14	17.33
3243	NYSE	CLF	Thu, Apr 7, 2005	18.13	18.48	17.80	18.02
3242	NYSE	CLF	Wed, Apr 6, 2005	18.15	18.53	17.88	17.98
3241	NYSE	CLF	Tue, Apr 5, 2005	18.63	18.75	18.13	18.24
3240	NYSE	CLF	Mon, Apr 4, 2005	18.30	18.70	17.85	18.54
3239	NYSE	CLF	Fri, Apr 1, 2005	18.33	18.88	18.00	18.30
3238	NYSE	CLF	Thu, Mar 31, 2005	17.85	18.48	17.85	18.22
3237	NYSE	CLF	Wed, Mar 30, 2005	18.00	18.13	17.13	17.70
3236	NYSE	CLF	Tue, Mar 29, 2005	18.62	19.00	17.75	18.00
3235	NYSE	CLF	Mon, Mar 28, 2005	19.28	19.50	18.55	18.64
3234	NYSE	CLF	Thu, Mar 24, 2005	19.57	19.99	19.26	19.31
3233	NYSE	CLF	Wed, Mar 23, 2005	20.15	20.39	19.06	19.57
3232	NYSE	CLF	Tue, Mar 22, 2005	20.13	20.79	19.93	20.21
3231	NYSE	CLF	Mon, Mar 21, 2005	19.27	19.75	18.75	19.71
3230	NYSE	CLF	Fri, Mar 18, 2005	19.09	19.24	18.83	19.02
3229	NYSE	CLF	Thu, Mar 17, 2005	17.97	19.08	17.97	19.05
3228	NYSE	CLF	Wed, Mar 16, 2005	18.34	18.38	17.81	17.94
3227	NYSE	CLF	Tue, Mar 15, 2005	18.31	18.92	18.25	18.40
3226	NYSE	CLF	Mon, Mar 14, 2005	18.56	18.81	17.65	18.31
3225	NYSE	CLF	Fri, Mar 11, 2005	18.13	18.93	18.06	18.49
3224	NYSE	CLF	Thu, Mar 10, 2005	18.27	18.48	17.40	17.65
3223	NYSE	CLF	Wed, Mar 9, 2005	19.00	19.23	18.30	18.34
3222	NYSE	CLF	Tue, Mar 8, 2005	20.56	20.66	19.47	19.63
3221	NYSE	CLF	Mon, Mar 7, 2005	21.77	22.09	20.62	20.69
3220	NYSE	CLF	Fri, Mar 4, 2005	20.99	21.86	20.80	21.55
3219	NYSE	CLF	Thu, Mar 3, 2005	20.38	20.92	20.19	20.70
3218	NYSE	CLF	Wed, Mar 2, 2005	19.49	20.24	19.06	20.07
3217	NYSE	CLF	Tue, Mar 1, 2005	20.00	20.00	19.44	19.69
3216	NYSE	CLF	Mon, Feb 28, 2005	19.38	20.20	19.21	20.09
3215	NYSE	CLF	Fri, Feb 25, 2005	18.72	19.70	18.60	19.24
3214	NYSE	CLF	Thu, Feb 24, 2005	17.74	18.75	17.50	18.72
3213	NYSE	CLF	Wed, Feb 23, 2005	17.32	18.00	17.32	17.74
3212	NYSE	CLF	Tue, Feb 22, 2005	18.31	18.31	17.02	17.30
3211	NYSE	CLF	Fri, Feb 18, 2005	16.40	17.14	16.40	16.99
3210	NYSE	CLF	Thu, Feb 17, 2005	17.38	17.68	16.27	16.38
3209	NYSE	CLF	Wed, Feb 16, 2005	16.91	17.81	16.88	17.74
3208	NYSE	CLF	Tue, Feb 15, 2005	17.13	17.13	16.75	17.00
3207	NYSE	CLF	Mon, Feb 14, 2005	17.03	17.15	16.75	16.85
3206	NYSE	CLF	Fri, Feb 11, 2005	16.54	17.08	16.31	17.03
3205	NYSE	CLF	Thu, Feb 10, 2005	16.33	16.68	15.93	16.62
3204	NYSE	CLF	Wed, Feb 9, 2005	16.81	16.94	16.10	16.16
3203	NYSE	CLF	Tue, Feb 8, 2005	16.85	16.85	16.59	16.75
3202	NYSE	CLF	Mon, Feb 7, 2005	16.56	17.42	16.56	16.85
3201	NYSE	CLF	Fri, Feb 4, 2005	16.48	16.74	16.00	16.62
3200	NYSE	CLF	Thu, Feb 3, 2005	16.54	16.70	16.17	16.48
3199	NYSE	CLF	Wed, Feb 2, 2005	16.49	16.63	16.26	16.63
3198	NYSE	CLF	Tue, Feb 1, 2005	16.48	16.61	16.33	16.45
3197	NYSE	CLF	Mon, Jan 31, 2005	15.83	16.49	15.53	16.37
3196	NYSE	CLF	Fri, Jan 28, 2005	16.21	16.38	15.60	15.83
3195	NYSE	CLF	Thu, Jan 27, 2005	15.50	16.13	15.30	16.13
3194	NYSE	CLF	Wed, Jan 26, 2005	15.85	15.99	15.00	15.50
3193	NYSE	CLF	Tue, Jan 25, 2005	15.54	16.05	15.44	15.71
3192	NYSE	CLF	Mon, Jan 24, 2005	15.10	15.67	15.07	15.50
3191	NYSE	CLF	Fri, Jan 21, 2005	14.13	15.14	14.06	15.10
3190	NYSE	CLF	Thu, Jan 20, 2005	13.98	14.03	13.41	13.97
3189	NYSE	CLF	Wed, Jan 19, 2005	13.46	14.05	13.40	13.61
3188	NYSE	CLF	Tue, Jan 18, 2005	13.39	13.81	13.25	13.33
3187	NYSE	CLF	Fri, Jan 14, 2005	13.19	13.45	13.11	13.41
3186	NYSE	CLF	Thu, Jan 13, 2005	12.70	13.25	12.61	12.88
3185	NYSE	CLF	Wed, Jan 12, 2005	12.75	12.84	12.06	12.60
3184	NYSE	CLF	Tue, Jan 11, 2005	13.06	13.10	12.46	12.71
3183	NYSE	CLF	Mon, Jan 10, 2005	13.00	13.36	12.95	13.06
3182	NYSE	CLF	Fri, Jan 7, 2005	12.69	13.03	12.56	12.78
3181	NYSE	CLF	Thu, Jan 6, 2005	12.31	12.50	11.92	12.49
3180	NYSE	CLF	Wed, Jan 5, 2005	12.29	12.49	11.70	11.97
3179	NYSE	CLF	Tue, Jan 4, 2005	12.48	12.83	12.25	12.29
3178	NYSE	CLF	Mon, Jan 3, 2005	12.88	13.05	12.50	12.63
3177	NYSE	CLF	Fri, Dec 31, 2004	12.98	13.24	12.95	12.98
3176	NYSE	CLF	Thu, Dec 30, 2004	13.13	13.17	12.84	12.94
3175	NYSE	CLF	Wed, Dec 29, 2004	13.39	13.51	13.25	13.36
3174	NYSE	CLF	Tue, Dec 28, 2004	12.93	13.46	12.91	13.39
3173	NYSE	CLF	Mon, Dec 27, 2004	12.96	13.23	12.93	12.93
3172	NYSE	CLF	Thu, Dec 23, 2004	12.76	13.00	12.74	12.93
3171	NYSE	CLF	Wed, Dec 22, 2004	13.12	13.13	12.63	12.70
3170	NYSE	CLF	Tue, Dec 21, 2004	12.88	13.25	12.81	13.12
3169	NYSE	CLF	Mon, Dec 20, 2004	12.38	12.96	12.38	12.80
3168	NYSE	CLF	Fri, Dec 17, 2004	12.38	12.52	12.32	12.35
3167	NYSE	CLF	Thu, Dec 16, 2004	12.48	12.77	12.29	12.45
3166	NYSE	CLF	Wed, Dec 15, 2004	12.04	12.65	12.02	12.48
3165	NYSE	CLF	Tue, Dec 14, 2004	11.96	12.08	11.78	12.01
3164	NYSE	CLF	Mon, Dec 13, 2004	11.76	12.03	11.69	11.96
3163	NYSE	CLF	Fri, Dec 10, 2004	11.47	11.80	11.47	11.69
3162	NYSE	CLF	Thu, Dec 9, 2004	11.34	11.47	11.19	11.43
3161	NYSE	CLF	Wed, Dec 8, 2004	11.22	11.49	11.13	11.37
3160	NYSE	CLF	Tue, Dec 7, 2004	11.69	11.69	11.29	11.40
3159	NYSE	CLF	Mon, Dec 6, 2004	11.69	11.83	11.57	11.69
3158	NYSE	CLF	Fri, Dec 3, 2004	11.32	11.87	11.31	11.81
3157	NYSE	CLF	Thu, Dec 2, 2004	11.85	11.91	11.01	11.39
3156	NYSE	CLF	Wed, Dec 1, 2004	12.14	12.24	11.88	11.94
3155	NYSE	CLF	Tue, Nov 30, 2004	12.07	12.22	11.94	12.11
3154	NYSE	CLF	Mon, Nov 29, 2004	12.19	12.22	11.75	12.09
3153	NYSE	CLF	Fri, Nov 26, 2004	11.58	12.16	11.58	12.14
3152	NYSE	CLF	Wed, Nov 24, 2004	11.14	11.47	11.13	11.45
3151	NYSE	CLF	Tue, Nov 23, 2004	11.24	11.34	11.05	11.11
3150	NYSE	CLF	Mon, Nov 22, 2004	10.79	11.20	10.76	11.18
3149	NYSE	CLF	Fri, Nov 19, 2004	10.76	10.87	10.72	10.79
3148	NYSE	CLF	Thu, Nov 18, 2004	10.88	11.00	10.71	10.76
3147	NYSE	CLF	Wed, Nov 17, 2004	10.78	11.13	10.78	10.95
3146	NYSE	CLF	Tue, Nov 16, 2004	10.70	10.84	10.68	10.69
3145	NYSE	CLF	Mon, Nov 15, 2004	10.89	10.95	10.71	10.78
3144	NYSE	CLF	Fri, Nov 12, 2004	10.59	11.08	10.59	10.96
3143	NYSE	CLF	Thu, Nov 11, 2004	10.38	10.66	10.29	10.59
3142	NYSE	CLF	Wed, Nov 10, 2004	10.37	10.66	10.34	10.38
3141	NYSE	CLF	Tue, Nov 9, 2004	9.98	10.28	9.98	10.17
3140	NYSE	CLF	Mon, Nov 8, 2004	9.94	10.10	9.85	10.02
3139	NYSE	CLF	Fri, Nov 5, 2004	9.75	9.98	9.74	9.94
3138	NYSE	CLF	Thu, Nov 4, 2004	9.63	9.85	9.60	9.85
3137	NYSE	CLF	Wed, Nov 3, 2004	9.44	9.73	9.40	9.64
3136	NYSE	CLF	Tue, Nov 2, 2004	9.48	9.48	9.22	9.24
3135	NYSE	CLF	Mon, Nov 1, 2004	9.14	9.41	9.09	9.31
3134	NYSE	CLF	Fri, Oct 29, 2004	9.03	9.26	9.03	9.11
3133	NYSE	CLF	Thu, Oct 28, 2004	9.06	9.26	8.73	9.03
3132	NYSE	CLF	Wed, Oct 27, 2004	9.39	9.50	9.02	9.26
3131	NYSE	CLF	Tue, Oct 26, 2004	9.18	9.43	9.18	9.38
3130	NYSE	CLF	Mon, Oct 25, 2004	9.25	9.35	9.15	9.18
3129	NYSE	CLF	Fri, Oct 22, 2004	9.07	9.23	8.81	8.84
3128	NYSE	CLF	Thu, Oct 21, 2004	8.84	9.12	8.58	9.07
3127	NYSE	CLF	Wed, Oct 20, 2004	8.38	8.97	8.37	8.84
3126	NYSE	CLF	Tue, Oct 19, 2004	8.91	9.00	8.35	8.38
3125	NYSE	CLF	Mon, Oct 18, 2004	9.00	9.01	8.77	8.81
3124	NYSE	CLF	Fri, Oct 15, 2004	9.03	9.15	8.92	9.06
3123	NYSE	CLF	Thu, Oct 14, 2004	8.94	9.06	8.84	8.96
3122	NYSE	CLF	Wed, Oct 13, 2004	9.39	9.39	8.85	8.94
3121	NYSE	CLF	Tue, Oct 12, 2004	9.63	9.66	9.41	9.55
3120	NYSE	CLF	Mon, Oct 11, 2004	10.13	10.13	9.67	9.75
3119	NYSE	CLF	Fri, Oct 8, 2004	10.25	10.33	9.88	9.96
3118	NYSE	CLF	Thu, Oct 7, 2004	10.49	10.55	10.30	10.33
3117	NYSE	CLF	Wed, Oct 6, 2004	10.40	10.52	10.30	10.50
3116	NYSE	CLF	Tue, Oct 5, 2004	10.34	10.50	10.23	10.42
3115	NYSE	CLF	Mon, Oct 4, 2004	10.12	10.41	10.11	10.34
3114	NYSE	CLF	Fri, Oct 1, 2004	10.19	10.21	9.98	10.12
3113	NYSE	CLF	Thu, Sep 30, 2004	9.94	10.17	9.93	10.11
3112	NYSE	CLF	Wed, Sep 29, 2004	9.97	10.00	9.82	9.90
3111	NYSE	CLF	Tue, Sep 28, 2004	9.58	10.05	9.58	10.00
3110	NYSE	CLF	Mon, Sep 27, 2004	9.74	9.74	9.55	9.56
3109	NYSE	CLF	Fri, Sep 24, 2004	9.55	9.84	9.53	9.77
3108	NYSE	CLF	Thu, Sep 23, 2004	9.69	9.69	9.48	9.54
3107	NYSE	CLF	Wed, Sep 22, 2004	9.48	9.74	9.38	9.70
3106	NYSE	CLF	Tue, Sep 21, 2004	9.48	9.49	9.30	9.48
3105	NYSE	CLF	Mon, Sep 20, 2004	9.43	9.58	9.41	9.48
3104	NYSE	CLF	Fri, Sep 17, 2004	9.39	9.47	9.36	9.46
3103	NYSE	CLF	Thu, Sep 16, 2004	9.31	9.48	9.31	9.36
3102	NYSE	CLF	Wed, Sep 15, 2004	9.20	9.38	9.18	9.30
3101	NYSE	CLF	Tue, Sep 14, 2004	9.16	9.22	9.11	9.21
3100	NYSE	CLF	Mon, Sep 13, 2004	9.31	9.38	9.19	9.20
3099	NYSE	CLF	Fri, Sep 10, 2004	9.28	9.29	9.07	9.23
3098	NYSE	CLF	Thu, Sep 9, 2004	9.16	9.32	9.05	9.26
3097	NYSE	CLF	Wed, Sep 8, 2004	8.83	9.04	8.83	8.95
3096	NYSE	CLF	Tue, Sep 7, 2004	8.53	8.94	8.53	8.90
3095	NYSE	CLF	Fri, Sep 3, 2004	8.50	8.57	8.44	8.54
3094	NYSE	CLF	Thu, Sep 2, 2004	8.31	8.53	8.27	8.52
3093	NYSE	CLF	Wed, Sep 1, 2004	8.33	8.48	8.24	8.31
3092	NYSE	CLF	Tue, Aug 31, 2004	8.14	8.34	8.14	8.34
3091	NYSE	CLF	Mon, Aug 30, 2004	8.31	8.38	8.13	8.14
3090	NYSE	CLF	Fri, Aug 27, 2004	8.19	8.41	8.19	8.35
3089	NYSE	CLF	Thu, Aug 26, 2004	8.16	8.21	8.09	8.18
3088	NYSE	CLF	Wed, Aug 25, 2004	8.13	8.22	8.05	8.16
3087	NYSE	CLF	Tue, Aug 24, 2004	8.25	8.32	7.97	8.13
3086	NYSE	CLF	Mon, Aug 23, 2004	8.43	8.68	8.09	8.24
3085	NYSE	CLF	Fri, Aug 20, 2004	8.38	8.48	8.32	8.40
3084	NYSE	CLF	Thu, Aug 19, 2004	8.31	8.50	8.22	8.38
3083	NYSE	CLF	Wed, Aug 18, 2004	8.00	8.37	7.99	8.28
3082	NYSE	CLF	Tue, Aug 17, 2004	8.13	8.23	8.04	8.10
3081	NYSE	CLF	Mon, Aug 16, 2004	7.95	8.20	7.95	8.11
3080	NYSE	CLF	Fri, Aug 13, 2004	8.01	8.09	7.92	7.98
3079	NYSE	CLF	Thu, Aug 12, 2004	8.20	8.20	7.91	7.99
3078	NYSE	CLF	Wed, Aug 11, 2004	8.20	8.20	8.03	8.13
3077	NYSE	CLF	Tue, Aug 10, 2004	7.98	8.26	7.98	8.23
3076	NYSE	CLF	Mon, Aug 9, 2004	7.88	8.06	7.88	7.95
3075	NYSE	CLF	Fri, Aug 6, 2004	8.20	8.20	7.82	7.88
3074	NYSE	CLF	Thu, Aug 5, 2004	8.37	8.50	8.17	8.20
3073	NYSE	CLF	Wed, Aug 4, 2004	8.31	8.48	8.21	8.40
3072	NYSE	CLF	Tue, Aug 3, 2004	8.36	8.54	8.20	8.35
3071	NYSE	CLF	Mon, Aug 2, 2004	8.19	8.48	8.04	8.47
3070	NYSE	CLF	Fri, Jul 30, 2004	7.88	8.29	7.75	8.19
3069	NYSE	CLF	Thu, Jul 29, 2004	7.38	7.91	7.31	7.88
3068	NYSE	CLF	Wed, Jul 28, 2004	6.63	6.93	6.62	6.88
3067	NYSE	CLF	Tue, Jul 27, 2004	6.29	6.51	6.25	6.46
3066	NYSE	CLF	Mon, Jul 26, 2004	6.48	6.48	6.22	6.29
3065	NYSE	CLF	Fri, Jul 23, 2004	6.50	6.57	6.44	6.46
3064	NYSE	CLF	Thu, Jul 22, 2004	6.63	6.64	6.37	6.53
3063	NYSE	CLF	Wed, Jul 21, 2004	6.99	7.00	6.60	6.61
3062	NYSE	CLF	Tue, Jul 20, 2004	6.97	6.98	6.77	6.97
3061	NYSE	CLF	Mon, Jul 19, 2004	7.09	7.10	6.81	6.96
3060	NYSE	CLF	Fri, Jul 16, 2004	7.25	7.28	7.10	7.12
3059	NYSE	CLF	Thu, Jul 15, 2004	7.26	7.30	7.16	7.19
3058	NYSE	CLF	Wed, Jul 14, 2004	6.77	7.31	6.77	7.25
3057	NYSE	CLF	Tue, Jul 13, 2004	6.66	6.84	6.65	6.76
3056	NYSE	CLF	Mon, Jul 12, 2004	6.71	6.71	6.61	6.64
3055	NYSE	CLF	Fri, Jul 9, 2004	6.94	6.96	6.68	6.78
3054	NYSE	CLF	Thu, Jul 8, 2004	6.96	7.02	6.90	6.92
3053	NYSE	CLF	Wed, Jul 7, 2004	6.85	7.04	6.80	7.03
3052	NYSE	CLF	Tue, Jul 6, 2004	6.91	6.99	6.78	6.82
3051	NYSE	CLF	Fri, Jul 2, 2004	6.96	6.96	6.80	6.88
3050	NYSE	CLF	Thu, Jul 1, 2004	7.03	7.03	6.91	6.94
3049	NYSE	CLF	Wed, Jun 30, 2004	7.00	7.05	6.89	7.05
3048	NYSE	CLF	Tue, Jun 29, 2004	6.86	7.02	6.86	7.01
3047	NYSE	CLF	Mon, Jun 28, 2004	7.11	7.11	6.74	6.86
3046	NYSE	CLF	Fri, Jun 25, 2004	7.02	7.08	6.92	7.08
3045	NYSE	CLF	Thu, Jun 24, 2004	7.14	7.14	6.94	6.99
3044	NYSE	CLF	Wed, Jun 23, 2004	6.93	7.14	6.89	7.14
3043	NYSE	CLF	Tue, Jun 22, 2004	6.79	6.93	6.72	6.93
3042	NYSE	CLF	Mon, Jun 21, 2004	6.61	6.87	6.52	6.80
3041	NYSE	CLF	Fri, Jun 18, 2004	6.50	6.57	6.45	6.45
3040	NYSE	CLF	Thu, Jun 17, 2004	6.37	6.45	6.28	6.45
3039	NYSE	CLF	Wed, Jun 16, 2004	6.24	6.33	6.11	6.31
3038	NYSE	CLF	Tue, Jun 15, 2004	6.01	6.25	6.01	6.24
3037	NYSE	CLF	Mon, Jun 14, 2004	6.10	6.10	5.89	5.98
3036	NYSE	CLF	Thu, Jun 10, 2004	6.08	6.16	6.00	6.10
3035	NYSE	CLF	Wed, Jun 9, 2004	6.21	6.21	5.93	6.07
3034	NYSE	CLF	Tue, Jun 8, 2004	6.18	6.23	6.11	6.23
3033	NYSE	CLF	Mon, Jun 7, 2004	6.09	6.26	6.09	6.20
3032	NYSE	CLF	Fri, Jun 4, 2004	5.83	6.03	5.83	6.02
3031	NYSE	CLF	Thu, Jun 3, 2004	5.86	5.88	5.79	5.80
3030	NYSE	CLF	Wed, Jun 2, 2004	5.90	5.91	5.69	5.88
3029	NYSE	CLF	Tue, Jun 1, 2004	5.88	6.01	5.83	5.88
3028	NYSE	CLF	Fri, May 28, 2004	5.89	5.92	5.81	5.86
3027	NYSE	CLF	Thu, May 27, 2004	5.90	5.98	5.84	5.88
3026	NYSE	CLF	Wed, May 26, 2004	5.88	5.93	5.72	5.84
3025	NYSE	CLF	Tue, May 25, 2004	5.58	5.88	5.58	5.83
3024	NYSE	CLF	Mon, May 24, 2004	5.53	5.69	5.51	5.56
3023	NYSE	CLF	Fri, May 21, 2004	5.53	5.54	5.44	5.47
3022	NYSE	CLF	Thu, May 20, 2004	5.46	5.54	5.23	5.38
3021	NYSE	CLF	Wed, May 19, 2004	5.47	5.81	5.39	5.43
3020	NYSE	CLF	Tue, May 18, 2004	4.95	5.39	4.93	5.34
3019	NYSE	CLF	Mon, May 17, 2004	4.98	5.05	4.86	4.95
3018	NYSE	CLF	Fri, May 14, 2004	5.25	5.31	5.01	5.07
3017	NYSE	CLF	Thu, May 13, 2004	5.25	5.30	5.20	5.25
3016	NYSE	CLF	Wed, May 12, 2004	5.36	5.44	4.85	5.26
3015	NYSE	CLF	Tue, May 11, 2004	5.38	5.38	5.20	5.32
3014	NYSE	CLF	Mon, May 10, 2004	5.21	5.42	4.99	5.24
3013	NYSE	CLF	Fri, May 7, 2004	5.45	5.54	5.19	5.21
3012	NYSE	CLF	Thu, May 6, 2004	5.83	5.83	5.46	5.48
3011	NYSE	CLF	Wed, May 5, 2004	5.82	5.93	5.76	5.86
3010	NYSE	CLF	Tue, May 4, 2004	5.94	5.99	5.79	5.79
3009	NYSE	CLF	Mon, May 3, 2004	5.93	5.96	5.73	5.78
3008	NYSE	CLF	Fri, Apr 30, 2004	6.14	6.19	5.91	5.92
3007	NYSE	CLF	Thu, Apr 29, 2004	6.25	6.49	5.94	6.12
3006	NYSE	CLF	Wed, Apr 28, 2004	6.76	6.76	6.39	6.43
3005	NYSE	CLF	Tue, Apr 27, 2004	6.93	6.99	6.71	6.78
3004	NYSE	CLF	Mon, Apr 26, 2004	7.04	7.19	6.94	6.95
3003	NYSE	CLF	Fri, Apr 23, 2004	7.15	7.21	6.89	7.02
3002	NYSE	CLF	Thu, Apr 22, 2004	7.06	7.27	6.94	7.14
3001	NYSE	CLF	Wed, Apr 21, 2004	7.14	7.15	6.72	7.10
3000	NYSE	CLF	Tue, Apr 20, 2004	7.31	7.52	7.16	7.18
2999	NYSE	CLF	Mon, Apr 19, 2004	7.39	7.43	7.10	7.29
2998	NYSE	CLF	Fri, Apr 16, 2004	7.36	7.52	7.16	7.34
2997	NYSE	CLF	Thu, Apr 15, 2004	7.51	7.56	7.15	7.34
2996	NYSE	CLF	Wed, Apr 14, 2004	7.59	7.74	7.45	7.51
2995	NYSE	CLF	Tue, Apr 13, 2004	8.33	8.33	7.72	7.86
2994	NYSE	CLF	Mon, Apr 12, 2004	8.07	8.35	8.07	8.35
2993	NYSE	CLF	Thu, Apr 8, 2004	8.29	8.29	8.06	8.07
2992	NYSE	CLF	Wed, Apr 7, 2004	8.47	8.47	8.20	8.23
2991	NYSE	CLF	Tue, Apr 6, 2004	8.25	8.50	8.10	8.50
2990	NYSE	CLF	Mon, Apr 5, 2004	8.44	8.60	8.21	8.38
2989	NYSE	CLF	Fri, Apr 2, 2004	8.09	8.50	8.06	8.46
2988	NYSE	CLF	Thu, Apr 1, 2004	8.20	8.21	7.83	8.01
2987	NYSE	CLF	Wed, Mar 31, 2004	8.50	8.59	8.18	8.18
2986	NYSE	CLF	Tue, Mar 30, 2004	8.11	8.38	8.08	8.37
2985	NYSE	CLF	Mon, Mar 29, 2004	8.20	8.35	8.04	8.11
2984	NYSE	CLF	Fri, Mar 26, 2004	7.60	8.23	7.60	8.18
2983	NYSE	CLF	Thu, Mar 25, 2004	7.54	7.67	7.43	7.61
2982	NYSE	CLF	Wed, Mar 24, 2004	7.96	7.96	7.45	7.50
2981	NYSE	CLF	Tue, Mar 23, 2004	8.00	8.05	7.82	7.91
2980	NYSE	CLF	Mon, Mar 22, 2004	8.16	8.16	7.79	7.84
2979	NYSE	CLF	Fri, Mar 19, 2004	8.06	8.38	7.98	8.21
2978	NYSE	CLF	Thu, Mar 18, 2004	7.96	8.16	7.78	7.99
2977	NYSE	CLF	Wed, Mar 17, 2004	7.45	8.03	7.45	7.99
2976	NYSE	CLF	Tue, Mar 16, 2004	7.59	7.69	7.25	7.42
2975	NYSE	CLF	Mon, Mar 15, 2004	7.77	7.78	7.53	7.56
2974	NYSE	CLF	Fri, Mar 12, 2004	7.74	7.96	7.56	7.77
2973	NYSE	CLF	Thu, Mar 11, 2004	7.51	8.15	7.51	7.71
2972	NYSE	CLF	Wed, Mar 10, 2004	8.14	8.18	7.64	7.69
2971	NYSE	CLF	Tue, Mar 9, 2004	8.31	8.31	8.02	8.11
2970	NYSE	CLF	Mon, Mar 8, 2004	8.21	8.65	8.19	8.55
2969	NYSE	CLF	Fri, Mar 5, 2004	8.47	8.47	8.04	8.22
2968	NYSE	CLF	Thu, Mar 4, 2004	8.02	8.51	7.95	8.50
2967	NYSE	CLF	Wed, Mar 3, 2004	8.11	8.11	7.82	8.02
2966	NYSE	CLF	Tue, Mar 2, 2004	8.04	8.28	8.04	8.13
2965	NYSE	CLF	Mon, Mar 1, 2004	7.49	8.16	7.46	8.04
2964	NYSE	CLF	Fri, Feb 27, 2004	7.40	7.49	7.39	7.39
2963	NYSE	CLF	Thu, Feb 26, 2004	7.18	7.33	7.17	7.33
2962	NYSE	CLF	Wed, Feb 25, 2004	7.14	7.26	7.14	7.18
2961	NYSE	CLF	Tue, Feb 24, 2004	7.03	7.27	7.03	7.14
2960	NYSE	CLF	Mon, Feb 23, 2004	6.88	7.05	6.82	7.03
2959	NYSE	CLF	Fri, Feb 20, 2004	6.91	6.92	6.78	6.87
2958	NYSE	CLF	Thu, Feb 19, 2004	6.91	7.00	6.90	6.91
2957	NYSE	CLF	Wed, Feb 18, 2004	6.96	7.03	6.87	6.89
2956	NYSE	CLF	Tue, Feb 17, 2004	6.80	7.16	6.80	6.94
2955	NYSE	CLF	Fri, Feb 13, 2004	6.83	6.90	6.72	6.78
2954	NYSE	CLF	Thu, Feb 12, 2004	6.77	6.90	6.69	6.82
2953	NYSE	CLF	Wed, Feb 11, 2004	6.34	6.77	6.29	6.77
2952	NYSE	CLF	Tue, Feb 10, 2004	5.86	6.07	5.85	6.03
2951	NYSE	CLF	Mon, Feb 9, 2004	5.78	5.89	5.77	5.86
2950	NYSE	CLF	Fri, Feb 6, 2004	5.39	5.72	5.39	5.68
2949	NYSE	CLF	Thu, Feb 5, 2004	5.36	5.41	5.25	5.41
2948	NYSE	CLF	Wed, Feb 4, 2004	5.56	5.56	5.34	5.34
2947	NYSE	CLF	Tue, Feb 3, 2004	5.58	5.64	5.51	5.58
2946	NYSE	CLF	Mon, Feb 2, 2004	5.55	5.66	5.54	5.58
2945	NYSE	CLF	Fri, Jan 30, 2004	5.50	5.55	5.46	5.55
2944	NYSE	CLF	Thu, Jan 29, 2004	5.66	5.66	5.33	5.54
2943	NYSE	CLF	Wed, Jan 28, 2004	6.02	6.02	5.72	5.74
2942	NYSE	CLF	Tue, Jan 27, 2004	6.14	6.15	6.01	6.02
2941	NYSE	CLF	Mon, Jan 26, 2004	6.14	6.19	6.07	6.15
2940	NYSE	CLF	Fri, Jan 23, 2004	6.30	6.32	6.18	6.19
2939	NYSE	CLF	Thu, Jan 22, 2004	6.27	6.34	6.22	6.30
2938	NYSE	CLF	Wed, Jan 21, 2004	6.22	6.31	6.16	6.27
2937	NYSE	CLF	Tue, Jan 20, 2004	6.22	6.27	5.94	6.19
2936	NYSE	CLF	Fri, Jan 16, 2004	6.40	6.43	6.26	6.26
2935	NYSE	CLF	Thu, Jan 15, 2004	6.30	6.51	6.29	6.40
2934	NYSE	CLF	Wed, Jan 14, 2004	6.48	6.48	6.13	6.32
2933	NYSE	CLF	Tue, Jan 13, 2004	6.73	6.88	6.73	6.78
2932	NYSE	CLF	Mon, Jan 12, 2004	6.64	6.72	6.56	6.70
2931	NYSE	CLF	Fri, Jan 9, 2004	6.72	6.72	6.61	6.61
2930	NYSE	CLF	Thu, Jan 8, 2004	6.75	6.76	6.61	6.73
2929	NYSE	CLF	Wed, Jan 7, 2004	6.58	6.74	6.45	6.74
2928	NYSE	CLF	Tue, Jan 6, 2004	6.81	6.81	6.60	6.61
2927	NYSE	CLF	Mon, Jan 5, 2004	6.61	6.98	6.58	6.83
2926	NYSE	CLF	Fri, Jan 2, 2004	6.37	6.89	6.25	6.64
2925	NYSE	CLF	Wed, Dec 31, 2003	6.62	6.68	6.36	6.37
2924	NYSE	CLF	Tue, Dec 30, 2003	6.69	6.80	6.59	6.62
2923	NYSE	CLF	Mon, Dec 29, 2003	6.31	6.73	6.29	6.71
2922	NYSE	CLF	Fri, Dec 26, 2003	6.42	6.45	6.36	6.38
2921	NYSE	CLF	Wed, Dec 24, 2003	6.44	6.53	6.41	6.45
2920	NYSE	CLF	Tue, Dec 23, 2003	6.58	6.58	6.33	6.44
2919	NYSE	CLF	Mon, Dec 22, 2003	6.38	6.68	6.38	6.51
2918	NYSE	CLF	Fri, Dec 19, 2003	6.48	6.52	6.32	6.38
2917	NYSE	CLF	Thu, Dec 18, 2003	6.17	6.48	6.14	6.45
2916	NYSE	CLF	Wed, Dec 17, 2003	6.03	6.16	5.97	6.14
2915	NYSE	CLF	Tue, Dec 16, 2003	6.03	6.05	5.98	6.04
2914	NYSE	CLF	Mon, Dec 15, 2003	6.04	6.13	6.00	6.03
2913	NYSE	CLF	Fri, Dec 12, 2003	6.13	6.20	5.85	5.95
2912	NYSE	CLF	Thu, Dec 11, 2003	5.80	6.22	5.72	6.11
2911	NYSE	CLF	Wed, Dec 10, 2003	5.59	5.84	5.59	5.80
2910	NYSE	CLF	Tue, Dec 9, 2003	5.73	5.88	5.61	5.61
2909	NYSE	CLF	Mon, Dec 8, 2003	5.38	5.76	5.38	5.76
2908	NYSE	CLF	Fri, Dec 5, 2003	4.93	4.96	4.89	4.95
2907	NYSE	CLF	Thu, Dec 4, 2003	4.90	4.97	4.90	4.94
2906	NYSE	CLF	Wed, Dec 3, 2003	4.91	4.94	4.78	4.90
2905	NYSE	CLF	Tue, Dec 2, 2003	4.98	5.00	4.92	4.95
2904	NYSE	CLF	Mon, Dec 1, 2003	4.91	5.00	4.85	4.96
2903	NYSE	CLF	Fri, Nov 28, 2003	4.78	4.85	4.78	4.83
2902	NYSE	CLF	Wed, Nov 26, 2003	4.63	4.84	4.63	4.78
2901	NYSE	CLF	Tue, Nov 25, 2003	4.40	4.68	4.38	4.61
2900	NYSE	CLF	Mon, Nov 24, 2003	4.35	4.40	4.33	4.40
2899	NYSE	CLF	Fri, Nov 21, 2003	4.34	4.37	4.33	4.35
2898	NYSE	CLF	Thu, Nov 20, 2003	4.40	4.41	4.28	4.33
2897	NYSE	CLF	Wed, Nov 19, 2003	4.38	4.43	4.37	4.40
2896	NYSE	CLF	Tue, Nov 18, 2003	4.19	4.40	4.18	4.39
2895	NYSE	CLF	Mon, Nov 17, 2003	4.39	4.45	4.22	4.25
2894	NYSE	CLF	Fri, Nov 14, 2003	4.38	4.46	4.35	4.41
2893	NYSE	CLF	Thu, Nov 13, 2003	4.28	4.46	4.28	4.38
2892	NYSE	CLF	Wed, Nov 12, 2003	4.24	4.30	4.24	4.29
2891	NYSE	CLF	Tue, Nov 11, 2003	4.34	4.35	4.26	4.29
2890	NYSE	CLF	Mon, Nov 10, 2003	4.39	4.43	4.38	4.39
2889	NYSE	CLF	Fri, Nov 7, 2003	4.54	4.54	4.41	4.42
2888	NYSE	CLF	Thu, Nov 6, 2003	4.32	4.54	4.29	4.51
2887	NYSE	CLF	Wed, Nov 5, 2003	4.01	4.31	4.01	4.29
2886	NYSE	CLF	Tue, Nov 4, 2003	3.78	4.03	3.78	4.01
2885	NYSE	CLF	Mon, Nov 3, 2003	3.77	3.84	3.76	3.78
2884	NYSE	CLF	Fri, Oct 31, 2003	3.76	3.77	3.72	3.75
2883	NYSE	CLF	Thu, Oct 30, 2003	3.72	3.81	3.72	3.77
2882	NYSE	CLF	Wed, Oct 29, 2003	3.66	3.72	3.65	3.70
2881	NYSE	CLF	Tue, Oct 28, 2003	3.63	3.67	3.62	3.65
2880	NYSE	CLF	Mon, Oct 27, 2003	3.56	3.64	3.56	3.63
2879	NYSE	CLF	Fri, Oct 24, 2003	3.55	3.56	3.54	3.56
2878	NYSE	CLF	Thu, Oct 23, 2003	3.51	3.63	3.51	3.56
2877	NYSE	CLF	Wed, Oct 22, 2003	3.54	3.54	3.47	3.51
2876	NYSE	CLF	Tue, Oct 21, 2003	3.56	3.56	3.53	3.54
2875	NYSE	CLF	Mon, Oct 20, 2003	3.56	3.58	3.55	3.56
2874	NYSE	CLF	Fri, Oct 17, 2003	3.63	3.66	3.54	3.56
2873	NYSE	CLF	Thu, Oct 16, 2003	3.64	3.64	3.62	3.63
2872	NYSE	CLF	Wed, Oct 15, 2003	3.62	3.66	3.59	3.65
2871	NYSE	CLF	Tue, Oct 14, 2003	3.66	3.67	3.62	3.63
2870	NYSE	CLF	Mon, Oct 13, 2003	3.48	3.68	3.48	3.66
2869	NYSE	CLF	Fri, Oct 10, 2003	3.46	3.49	3.44	3.48
2868	NYSE	CLF	Thu, Oct 9, 2003	3.41	3.45	3.41	3.45
2867	NYSE	CLF	Wed, Oct 8, 2003	3.46	3.46	3.36	3.41
2866	NYSE	CLF	Tue, Oct 7, 2003	3.42	3.48	3.42	3.48
2865	NYSE	CLF	Mon, Oct 6, 2003	3.39	3.49	3.39	3.42
2864	NYSE	CLF	Fri, Oct 3, 2003	3.32	3.39	3.32	3.39
2863	NYSE	CLF	Thu, Oct 2, 2003	3.30	3.33	3.29	3.30
2862	NYSE	CLF	Wed, Oct 1, 2003	3.21	3.30	3.20	3.30
2861	NYSE	CLF	Tue, Sep 30, 2003	3.19	3.21	3.18	3.20
2860	NYSE	CLF	Mon, Sep 29, 2003	3.21	3.21	3.13	3.19
2859	NYSE	CLF	Fri, Sep 26, 2003	3.28	3.28	3.21	3.21
2858	NYSE	CLF	Thu, Sep 25, 2003	3.38	3.38	3.28	3.28
2857	NYSE	CLF	Wed, Sep 24, 2003	3.38	3.39	3.38	3.38
2856	NYSE	CLF	Tue, Sep 23, 2003	3.38	3.38	3.37	3.38
2855	NYSE	CLF	Mon, Sep 22, 2003	3.38	3.40	3.37	3.38
2854	NYSE	CLF	Fri, Sep 19, 2003	3.38	3.40	3.38	3.38
2853	NYSE	CLF	Thu, Sep 18, 2003	3.35	3.39	3.35	3.38
2852	NYSE	CLF	Wed, Sep 17, 2003	3.36	3.38	3.35	3.35
2851	NYSE	CLF	Tue, Sep 16, 2003	3.32	3.41	3.32	3.36
2850	NYSE	CLF	Mon, Sep 15, 2003	3.39	3.41	3.29	3.31
2849	NYSE	CLF	Fri, Sep 12, 2003	3.19	3.38	3.19	3.37
2848	NYSE	CLF	Thu, Sep 11, 2003	3.18	3.20	3.18	3.20
2847	NYSE	CLF	Wed, Sep 10, 2003	3.23	3.23	3.14	3.18
2846	NYSE	CLF	Tue, Sep 9, 2003	3.29	3.31	3.22	3.25
2845	NYSE	CLF	Mon, Sep 8, 2003	3.30	3.33	3.27	3.30
2844	NYSE	CLF	Fri, Sep 5, 2003	3.29	3.31	3.28	3.30
2843	NYSE	CLF	Thu, Sep 4, 2003	3.25	3.30	3.25	3.30
2842	NYSE	CLF	Wed, Sep 3, 2003	3.31	3.31	3.26	3.30
2841	NYSE	CLF	Tue, Sep 2, 2003	3.26	3.36	3.26	3.31
2840	NYSE	CLF	Fri, Aug 29, 2003	3.20	3.26	3.20	3.24
2839	NYSE	CLF	Thu, Aug 28, 2003	3.14	3.21	3.14	3.20
2838	NYSE	CLF	Wed, Aug 27, 2003	3.14	3.16	3.13	3.14
2837	NYSE	CLF	Tue, Aug 26, 2003	3.18	3.19	3.14	3.14
2836	NYSE	CLF	Mon, Aug 25, 2003	3.09	3.34	3.06	3.15
2835	NYSE	CLF	Fri, Aug 22, 2003	2.83	2.84	2.78	2.79
2834	NYSE	CLF	Thu, Aug 21, 2003	2.84	2.85	2.80	2.81
2833	NYSE	CLF	Wed, Aug 20, 2003	2.84	2.84	2.79	2.84
2832	NYSE	CLF	Tue, Aug 19, 2003	2.79	2.82	2.75	2.82
2831	NYSE	CLF	Mon, Aug 18, 2003	2.70	2.77	2.70	2.77
2830	NYSE	CLF	Fri, Aug 15, 2003	2.72	2.72	2.69	2.70
2829	NYSE	CLF	Thu, Aug 14, 2003	2.70	2.71	2.68	2.71
2828	NYSE	CLF	Wed, Aug 13, 2003	2.74	2.74	2.65	2.70
2827	NYSE	CLF	Tue, Aug 12, 2003	2.74	2.75	2.71	2.74
2826	NYSE	CLF	Mon, Aug 11, 2003	2.75	2.76	2.70	2.74
2825	NYSE	CLF	Fri, Aug 8, 2003	2.75	2.83	2.70	2.77
2824	NYSE	CLF	Thu, Aug 7, 2003	2.63	2.76	2.62	2.74
2823	NYSE	CLF	Wed, Aug 6, 2003	2.65	2.65	2.63	2.63
2822	NYSE	CLF	Tue, Aug 5, 2003	2.64	2.69	2.63	2.64
2821	NYSE	CLF	Mon, Aug 4, 2003	2.64	2.67	2.57	2.63
2820	NYSE	CLF	Fri, Aug 1, 2003	2.63	2.68	2.62	2.66
2819	NYSE	CLF	Thu, Jul 31, 2003	2.54	2.54	2.21	2.46
2818	NYSE	CLF	Wed, Jul 30, 2003	2.64	2.64	2.50	2.58
2817	NYSE	CLF	Tue, Jul 29, 2003	2.64	2.65	2.53	2.62
2816	NYSE	CLF	Mon, Jul 28, 2003	2.47	2.61	2.46	2.61
2815	NYSE	CLF	Fri, Jul 25, 2003	2.42	2.47	2.42	2.47
2814	NYSE	CLF	Thu, Jul 24, 2003	2.35	2.41	2.34	2.41
2813	NYSE	CLF	Wed, Jul 23, 2003	2.31	2.34	2.29	2.34
2812	NYSE	CLF	Tue, Jul 22, 2003	2.26	2.31	2.26	2.30
2811	NYSE	CLF	Mon, Jul 21, 2003	2.27	2.28	2.21	2.27
2810	NYSE	CLF	Fri, Jul 18, 2003	2.31	2.31	2.25	2.27
2809	NYSE	CLF	Thu, Jul 17, 2003	2.36	2.36	2.30	2.30
2808	NYSE	CLF	Wed, Jul 16, 2003	2.32	2.37	2.32	2.36
2807	NYSE	CLF	Tue, Jul 15, 2003	2.31	2.31	2.23	2.30
2806	NYSE	CLF	Mon, Jul 14, 2003	2.33	2.35	2.31	2.31
2805	NYSE	CLF	Fri, Jul 11, 2003	2.34	2.35	2.29	2.32
2804	NYSE	CLF	Thu, Jul 10, 2003	2.40	2.40	2.33	2.35
2803	NYSE	CLF	Wed, Jul 9, 2003	2.44	2.46	2.40	2.40
2802	NYSE	CLF	Tue, Jul 8, 2003	2.36	2.44	2.36	2.44
2801	NYSE	CLF	Mon, Jul 7, 2003	2.36	2.38	2.36	2.37
2800	NYSE	CLF	Thu, Jul 3, 2003	2.30	2.38	2.30	2.35
2799	NYSE	CLF	Wed, Jul 2, 2003	2.25	2.28	2.19	2.28
2798	NYSE	CLF	Tue, Jul 1, 2003	2.24	2.25	2.17	2.25
2797	NYSE	CLF	Mon, Jun 30, 2003	2.19	2.23	2.13	2.23
2796	NYSE	CLF	Fri, Jun 27, 2003	2.16	2.24	2.16	2.19
2795	NYSE	CLF	Thu, Jun 26, 2003	2.19	2.23	2.16	2.16
2794	NYSE	CLF	Wed, Jun 25, 2003	2.19	2.25	2.19	2.20
2793	NYSE	CLF	Tue, Jun 24, 2003	2.16	2.25	2.16	2.19
2792	NYSE	CLF	Mon, Jun 23, 2003	2.16	2.19	2.13	2.16
2791	NYSE	CLF	Fri, Jun 20, 2003	2.16	2.16	2.13	2.16
2790	NYSE	CLF	Thu, Jun 19, 2003	2.11	2.17	2.11	2.16
2789	NYSE	CLF	Wed, Jun 18, 2003	2.17	2.19	2.16	2.18
2788	NYSE	CLF	Tue, Jun 17, 2003	2.13	2.21	2.13	2.18
2787	NYSE	CLF	Mon, Jun 16, 2003	2.10	2.14	2.08	2.13
2786	NYSE	CLF	Fri, Jun 13, 2003	2.04	2.13	2.04	2.11
2785	NYSE	CLF	Thu, Jun 12, 2003	2.05	2.08	2.04	2.05
2784	NYSE	CLF	Wed, Jun 11, 2003	2.03	2.07	2.03	2.05
2783	NYSE	CLF	Tue, Jun 10, 2003	1.99	2.07	1.98	2.04
2782	NYSE	CLF	Mon, Jun 9, 2003	1.97	2.01	1.95	1.98
2781	NYSE	CLF	Fri, Jun 6, 2003	1.95	2.01	1.93	1.96
2780	NYSE	CLF	Thu, Jun 5, 2003	1.88	1.93	1.88	1.93
2779	NYSE	CLF	Wed, Jun 4, 2003	1.88	1.92	1.88	1.88
2778	NYSE	CLF	Tue, Jun 3, 2003	1.89	1.89	1.85	1.88
2777	NYSE	CLF	Mon, Jun 2, 2003	1.89	1.94	1.87	1.90
2776	NYSE	CLF	Fri, May 30, 2003	1.94	1.94	1.86	1.89
2775	NYSE	CLF	Thu, May 29, 2003	1.96	1.96	1.91	1.93
2774	NYSE	CLF	Wed, May 28, 2003	1.89	1.94	1.87	1.93
2773	NYSE	CLF	Tue, May 27, 2003	1.89	1.91	1.84	1.88
2772	NYSE	CLF	Fri, May 23, 2003	1.89	1.93	1.88	1.90
2771	NYSE	CLF	Thu, May 22, 2003	1.93	1.93	1.87	1.88
2770	NYSE	CLF	Wed, May 21, 2003	1.99	2.00	1.93	1.94
2769	NYSE	CLF	Tue, May 20, 2003	2.00	2.04	1.91	1.99
2768	NYSE	CLF	Mon, May 19, 2003	2.06	2.08	2.04	2.06
2767	NYSE	CLF	Fri, May 16, 2003	2.08	2.11	2.06	2.06
2766	NYSE	CLF	Thu, May 15, 2003	2.06	2.09	2.05	2.08
2765	NYSE	CLF	Wed, May 14, 2003	2.14	2.14	2.07	2.09
2764	NYSE	CLF	Tue, May 13, 2003	2.32	2.32	2.13	2.14
2763	NYSE	CLF	Mon, May 12, 2003	2.46	2.49	2.42	2.45
2762	NYSE	CLF	Fri, May 9, 2003	2.37	2.44	2.36	2.44
2761	NYSE	CLF	Thu, May 8, 2003	2.39	2.39	2.35	2.37
2760	NYSE	CLF	Wed, May 7, 2003	2.41	2.43	2.39	2.40
2759	NYSE	CLF	Tue, May 6, 2003	2.38	2.42	2.36	2.41
2758	NYSE	CLF	Mon, May 5, 2003	2.36	2.38	2.34	2.38
2757	NYSE	CLF	Fri, May 2, 2003	2.29	2.40	2.29	2.36
2756	NYSE	CLF	Thu, May 1, 2003	2.25	2.31	2.25	2.30
2755	NYSE	CLF	Wed, Apr 30, 2003	2.18	2.25	2.17	2.25
2754	NYSE	CLF	Tue, Apr 29, 2003	2.17	2.23	2.17	2.19
2753	NYSE	CLF	Mon, Apr 28, 2003	2.12	2.20	2.11	2.17
2752	NYSE	CLF	Fri, Apr 25, 2003	2.15	2.16	2.11	2.12
2751	NYSE	CLF	Thu, Apr 24, 2003	2.13	2.19	2.12	2.15
2750	NYSE	CLF	Wed, Apr 23, 2003	2.04	2.06	2.04	2.05
2749	NYSE	CLF	Tue, Apr 22, 2003	2.02	2.06	2.02	2.05
2748	NYSE	CLF	Mon, Apr 21, 2003	2.06	2.09	2.03	2.04
2747	NYSE	CLF	Thu, Apr 17, 2003	2.11	2.11	2.06	2.09
2746	NYSE	CLF	Wed, Apr 16, 2003	2.13	2.15	2.13	2.13
2745	NYSE	CLF	Tue, Apr 15, 2003	2.14	2.15	2.10	2.12
2744	NYSE	CLF	Mon, Apr 14, 2003	2.08	2.16	2.08	2.14
2743	NYSE	CLF	Fri, Apr 11, 2003	2.10	2.12	2.03	2.07
2742	NYSE	CLF	Thu, Apr 10, 2003	2.17	2.18	2.09	2.09
2741	NYSE	CLF	Wed, Apr 9, 2003	2.26	2.26	2.18	2.20
2740	NYSE	CLF	Tue, Apr 8, 2003	2.29	2.32	2.29	2.29
2739	NYSE	CLF	Mon, Apr 7, 2003	2.29	2.33	2.29	2.30
2738	NYSE	CLF	Fri, Apr 4, 2003	2.25	2.30	2.25	2.27
2737	NYSE	CLF	Thu, Apr 3, 2003	2.24	2.28	2.21	2.26
2736	NYSE	CLF	Wed, Apr 2, 2003	2.36	2.36	2.27	2.27
2735	NYSE	CLF	Tue, Apr 1, 2003	2.33	2.33	2.30	2.33
2734	NYSE	CLF	Mon, Mar 31, 2003	2.33	2.34	2.33	2.33
2733	NYSE	CLF	Fri, Mar 28, 2003	2.33	2.34	2.33	2.33
2732	NYSE	CLF	Thu, Mar 27, 2003	2.40	2.41	2.32	2.33
2731	NYSE	CLF	Wed, Mar 26, 2003	2.44	2.44	2.40	2.40
2730	NYSE	CLF	Tue, Mar 25, 2003	2.42	2.47	2.42	2.45
2729	NYSE	CLF	Mon, Mar 24, 2003	2.43	2.46	2.43	2.45
2728	NYSE	CLF	Fri, Mar 21, 2003	2.44	2.48	2.44	2.44
2727	NYSE	CLF	Thu, Mar 20, 2003	2.48	2.49	2.38	2.44
2726	NYSE	CLF	Wed, Mar 19, 2003	2.49	2.51	2.48	2.50
2725	NYSE	CLF	Tue, Mar 18, 2003	2.49	2.51	2.47	2.49
2724	NYSE	CLF	Mon, Mar 17, 2003	2.44	2.51	2.44	2.50
2723	NYSE	CLF	Fri, Mar 14, 2003	2.52	2.54	2.48	2.51
2722	NYSE	CLF	Thu, Mar 13, 2003	2.48	2.52	2.46	2.51
2721	NYSE	CLF	Wed, Mar 12, 2003	2.48	2.49	2.44	2.46
2720	NYSE	CLF	Tue, Mar 11, 2003	2.50	2.54	2.48	2.48
2719	NYSE	CLF	Mon, Mar 10, 2003	2.55	2.55	2.50	2.51
2718	NYSE	CLF	Fri, Mar 7, 2003	2.57	2.59	2.55	2.58
2717	NYSE	CLF	Thu, Mar 6, 2003	2.58	2.60	2.57	2.58
2716	NYSE	CLF	Wed, Mar 5, 2003	2.64	2.66	2.57	2.58
2715	NYSE	CLF	Tue, Mar 4, 2003	2.63	2.65	2.62	2.64
2714	NYSE	CLF	Mon, Mar 3, 2003	2.64	2.64	2.61	2.64
2713	NYSE	CLF	Fri, Feb 28, 2003	2.63	2.65	2.61	2.64
2712	NYSE	CLF	Thu, Feb 27, 2003	2.60	2.63	2.59	2.61
2711	NYSE	CLF	Wed, Feb 26, 2003	2.57	2.61	2.57	2.59
2710	NYSE	CLF	Tue, Feb 25, 2003	2.58	2.59	2.55	2.58
2709	NYSE	CLF	Mon, Feb 24, 2003	2.55	2.58	2.54	2.58
2708	NYSE	CLF	Fri, Feb 21, 2003	2.52	2.55	2.51	2.55
2707	NYSE	CLF	Thu, Feb 20, 2003	2.49	2.52	2.49	2.52
2706	NYSE	CLF	Wed, Feb 19, 2003	2.53	2.53	2.50	2.51
2705	NYSE	CLF	Tue, Feb 18, 2003	2.51	2.55	2.51	2.54
2704	NYSE	CLF	Fri, Feb 14, 2003	2.50	2.55	2.50	2.51
2703	NYSE	CLF	Thu, Feb 13, 2003	2.53	2.53	2.50	2.50
2702	NYSE	CLF	Wed, Feb 12, 2003	2.49	2.55	2.49	2.53
2701	NYSE	CLF	Tue, Feb 11, 2003	2.51	2.54	2.49	2.49
2700	NYSE	CLF	Mon, Feb 10, 2003	2.53	2.54	2.49	2.51
2699	NYSE	CLF	Fri, Feb 7, 2003	2.50	2.53	2.49	2.52
2698	NYSE	CLF	Thu, Feb 6, 2003	2.54	2.56	2.51	2.51
2697	NYSE	CLF	Wed, Feb 5, 2003	2.56	2.58	2.53	2.53
2696	NYSE	CLF	Tue, Feb 4, 2003	2.53	2.58	2.53	2.54
2695	NYSE	CLF	Mon, Feb 3, 2003	2.58	2.60	2.53	2.53
2694	NYSE	CLF	Fri, Jan 31, 2003	2.56	2.56	2.53	2.56
2693	NYSE	CLF	Thu, Jan 30, 2003	2.53	2.61	2.53	2.56
2692	NYSE	CLF	Wed, Jan 29, 2003	2.54	2.55	2.50	2.50
2691	NYSE	CLF	Tue, Jan 28, 2003	2.50	2.55	2.50	2.54
2690	NYSE	CLF	Mon, Jan 27, 2003	2.57	2.57	2.51	2.51
2689	NYSE	CLF	Fri, Jan 24, 2003	2.64	2.64	2.57	2.57
2688	NYSE	CLF	Thu, Jan 23, 2003	2.58	2.64	2.58	2.64
2687	NYSE	CLF	Wed, Jan 22, 2003	2.66	2.66	2.54	2.57
2686	NYSE	CLF	Tue, Jan 21, 2003	2.64	2.67	2.64	2.66
2685	NYSE	CLF	Fri, Jan 17, 2003	2.68	2.68	2.59	2.63
2684	NYSE	CLF	Thu, Jan 16, 2003	2.63	2.69	2.62	2.67
2683	NYSE	CLF	Wed, Jan 15, 2003	2.70	2.70	2.62	2.63
2682	NYSE	CLF	Tue, Jan 14, 2003	2.66	2.70	2.64	2.70
2681	NYSE	CLF	Mon, Jan 13, 2003	2.63	2.68	2.61	2.66
2680	NYSE	CLF	Fri, Jan 10, 2003	2.62	2.62	2.59	2.61
2679	NYSE	CLF	Thu, Jan 9, 2003	2.53	2.60	2.53	2.60
2678	NYSE	CLF	Wed, Jan 8, 2003	2.52	2.56	2.49	2.53
2677	NYSE	CLF	Tue, Jan 7, 2003	2.60	2.60	2.51	2.52
2676	NYSE	CLF	Mon, Jan 6, 2003	2.57	2.61	2.56	2.59
2675	NYSE	CLF	Fri, Jan 3, 2003	2.58	2.58	2.56	2.57
2674	NYSE	CLF	Thu, Jan 2, 2003	2.51	2.59	2.50	2.58
2673	NYSE	CLF	Tue, Dec 31, 2002	2.47	2.52	2.47	2.48
2672	NYSE	CLF	Mon, Dec 30, 2002	2.46	2.50	2.42	2.46
2671	NYSE	CLF	Fri, Dec 27, 2002	2.45	2.48	2.42	2.44
2670	NYSE	CLF	Thu, Dec 26, 2002	2.53	2.54	2.46	2.47
2669	NYSE	CLF	Tue, Dec 24, 2002	2.48	2.52	2.48	2.52
2668	NYSE	CLF	Mon, Dec 23, 2002	2.41	2.48	2.39	2.48
2667	NYSE	CLF	Fri, Dec 20, 2002	2.48	2.48	2.43	2.43
2666	NYSE	CLF	Thu, Dec 19, 2002	2.51	2.52	2.43	2.46
2665	NYSE	CLF	Wed, Dec 18, 2002	2.51	2.51	2.44	2.50
2664	NYSE	CLF	Tue, Dec 17, 2002	2.67	2.67	2.50	2.52
2663	NYSE	CLF	Mon, Dec 16, 2002	2.63	2.68	2.59	2.67
2662	NYSE	CLF	Fri, Dec 13, 2002	2.59	2.66	2.59	2.60
2661	NYSE	CLF	Thu, Dec 12, 2002	2.58	2.66	2.58	2.60
2660	NYSE	CLF	Wed, Dec 11, 2002	2.66	2.66	2.54	2.60
2659	NYSE	CLF	Tue, Dec 10, 2002	2.51	2.66	2.50	2.66
2658	NYSE	CLF	Mon, Dec 9, 2002	2.58	2.63	2.47	2.50
2657	NYSE	CLF	Fri, Dec 6, 2002	2.60	2.60	2.52	2.58
2656	NYSE	CLF	Thu, Dec 5, 2002	2.51	2.61	2.46	2.61
2655	NYSE	CLF	Wed, Dec 4, 2002	2.48	2.48	2.45	2.48
2654	NYSE	CLF	Tue, Dec 3, 2002	2.58	2.58	2.44	2.49
2653	NYSE	CLF	Mon, Dec 2, 2002	2.64	2.64	2.59	2.60
2652	NYSE	CLF	Fri, Nov 29, 2002	2.68	2.68	2.59	2.59
2651	NYSE	CLF	Wed, Nov 27, 2002	2.34	2.72	2.34	2.69
2650	NYSE	CLF	Tue, Nov 26, 2002	2.37	2.39	2.30	2.35
2649	NYSE	CLF	Mon, Nov 25, 2002	2.44	2.44	2.34	2.37
2648	NYSE	CLF	Fri, Nov 22, 2002	2.61	2.61	2.47	2.47
2647	NYSE	CLF	Thu, Nov 21, 2002	2.61	2.63	2.60	2.63
2646	NYSE	CLF	Wed, Nov 20, 2002	2.68	2.70	2.59	2.63
2645	NYSE	CLF	Tue, Nov 19, 2002	2.74	2.75	2.62	2.68
2644	NYSE	CLF	Mon, Nov 18, 2002	2.92	2.92	2.74	2.74
2643	NYSE	CLF	Fri, Nov 15, 2002	2.88	2.91	2.86	2.90
2642	NYSE	CLF	Thu, Nov 14, 2002	2.76	2.91	2.76	2.89
2641	NYSE	CLF	Wed, Nov 13, 2002	2.70	2.75	2.68	2.74
2640	NYSE	CLF	Tue, Nov 12, 2002	2.72	2.74	2.69	2.70
2639	NYSE	CLF	Mon, Nov 11, 2002	2.75	2.75	2.67	2.71
2638	NYSE	CLF	Fri, Nov 8, 2002	2.79	2.80	2.74	2.75
2637	NYSE	CLF	Thu, Nov 7, 2002	2.81	2.84	2.75	2.81
2636	NYSE	CLF	Wed, Nov 6, 2002	2.75	2.81	2.75	2.81
2635	NYSE	CLF	Tue, Nov 5, 2002	2.64	2.81	2.64	2.75
2634	NYSE	CLF	Mon, Nov 4, 2002	2.69	2.73	2.64	2.65
2633	NYSE	CLF	Fri, Nov 1, 2002	2.54	2.71	2.54	2.68
2632	NYSE	CLF	Thu, Oct 31, 2002	2.53	2.56	2.51	2.53
2631	NYSE	CLF	Wed, Oct 30, 2002	2.49	2.54	2.49	2.53
2630	NYSE	CLF	Tue, Oct 29, 2002	2.49	2.49	2.43	2.49
2629	NYSE	CLF	Mon, Oct 28, 2002	2.48	2.52	2.48	2.48
2628	NYSE	CLF	Fri, Oct 25, 2002	2.47	2.49	2.45	2.49
2627	NYSE	CLF	Thu, Oct 24, 2002	2.50	2.54	2.43	2.48
2626	NYSE	CLF	Wed, Oct 23, 2002	2.51	2.60	2.50	2.55
2625	NYSE	CLF	Tue, Oct 22, 2002	2.50	2.59	2.50	2.54
2624	NYSE	CLF	Mon, Oct 21, 2002	2.46	2.51	2.39	2.50
2623	NYSE	CLF	Fri, Oct 18, 2002	2.33	2.45	2.31	2.45
2622	NYSE	CLF	Thu, Oct 17, 2002	2.23	2.33	2.23	2.33
2621	NYSE	CLF	Wed, Oct 16, 2002	2.21	2.22	2.19	2.20
2620	NYSE	CLF	Tue, Oct 15, 2002	2.19	2.28	2.19	2.23
2619	NYSE	CLF	Mon, Oct 14, 2002	2.23	2.23	2.18	2.19
2618	NYSE	CLF	Fri, Oct 11, 2002	2.22	2.26	2.22	2.23
2617	NYSE	CLF	Thu, Oct 10, 2002	2.00	2.26	1.97	2.20
2616	NYSE	CLF	Wed, Oct 9, 2002	2.41	2.42	1.96	2.02
2615	NYSE	CLF	Tue, Oct 8, 2002	2.93	2.93	2.43	2.48
2614	NYSE	CLF	Mon, Oct 7, 2002	2.99	2.99	2.93	2.93
2613	NYSE	CLF	Fri, Oct 4, 2002	3.07	3.17	3.01	3.01
2612	NYSE	CLF	Thu, Oct 3, 2002	3.03	3.07	3.00	3.05
2611	NYSE	CLF	Wed, Oct 2, 2002	3.11	3.11	3.03	3.03
2610	NYSE	CLF	Tue, Oct 1, 2002	3.03	3.11	3.03	3.11
2609	NYSE	CLF	Mon, Sep 30, 2002	3.01	3.03	2.99	3.01
2608	NYSE	CLF	Fri, Sep 27, 2002	3.13	3.13	3.05	3.05
2607	NYSE	CLF	Thu, Sep 26, 2002	3.14	3.17	3.11	3.13
2606	NYSE	CLF	Wed, Sep 25, 2002	3.10	3.13	3.08	3.13
2605	NYSE	CLF	Tue, Sep 24, 2002	3.13	3.15	3.09	3.10
2604	NYSE	CLF	Mon, Sep 23, 2002	3.20	3.24	3.14	3.14
2603	NYSE	CLF	Fri, Sep 20, 2002	3.19	3.30	3.19	3.21
2602	NYSE	CLF	Thu, Sep 19, 2002	3.28	3.29	3.16	3.16
2601	NYSE	CLF	Wed, Sep 18, 2002	3.33	3.34	3.26	3.29
2600	NYSE	CLF	Tue, Sep 17, 2002	3.37	3.40	3.35	3.35
2599	NYSE	CLF	Mon, Sep 16, 2002	3.34	3.36	3.31	3.35
2598	NYSE	CLF	Fri, Sep 13, 2002	3.40	3.40	3.34	3.35
2597	NYSE	CLF	Thu, Sep 12, 2002	3.41	3.41	3.37	3.40
2596	NYSE	CLF	Wed, Sep 11, 2002	3.46	3.48	3.44	3.44
2595	NYSE	CLF	Tue, Sep 10, 2002	3.53	3.55	3.39	3.46
2594	NYSE	CLF	Mon, Sep 9, 2002	3.49	3.59	3.48	3.50
2593	NYSE	CLF	Fri, Sep 6, 2002	3.38	3.48	3.38	3.48
2592	NYSE	CLF	Thu, Sep 5, 2002	3.35	3.38	3.26	3.35
2591	NYSE	CLF	Wed, Sep 4, 2002	3.23	3.35	3.17	3.35
2590	NYSE	CLF	Tue, Sep 3, 2002	3.29	3.30	3.22	3.23
2589	NYSE	CLF	Fri, Aug 30, 2002	3.22	3.31	3.22	3.29
2588	NYSE	CLF	Thu, Aug 29, 2002	3.31	3.31	3.18	3.20
2587	NYSE	CLF	Wed, Aug 28, 2002	3.36	3.36	3.29	3.30
2586	NYSE	CLF	Tue, Aug 27, 2002	3.38	3.40	3.35	3.37
2585	NYSE	CLF	Mon, Aug 26, 2002	3.35	3.41	3.35	3.38
2584	NYSE	CLF	Fri, Aug 23, 2002	3.34	3.37	3.31	3.33
2583	NYSE	CLF	Thu, Aug 22, 2002	3.41	3.43	3.30	3.35
2582	NYSE	CLF	Wed, Aug 21, 2002	3.36	3.38	3.29	3.38
2581	NYSE	CLF	Tue, Aug 20, 2002	3.35	3.37	3.30	3.36
2580	NYSE	CLF	Mon, Aug 19, 2002	3.30	3.35	3.28	3.35
2579	NYSE	CLF	Fri, Aug 16, 2002	3.26	3.31	3.26	3.31
2578	NYSE	CLF	Thu, Aug 15, 2002	3.36	3.36	3.26	3.26
2577	NYSE	CLF	Wed, Aug 14, 2002	3.30	3.36	3.25	3.36
2576	NYSE	CLF	Tue, Aug 13, 2002	3.31	3.33	3.27	3.29
2575	NYSE	CLF	Mon, Aug 12, 2002	3.14	3.36	3.14	3.31
2574	NYSE	CLF	Fri, Aug 9, 2002	3.08	3.14	3.06	3.13
2573	NYSE	CLF	Thu, Aug 8, 2002	3.08	3.09	3.06	3.09
2572	NYSE	CLF	Wed, Aug 7, 2002	3.16	3.20	3.07	3.08
2571	NYSE	CLF	Tue, Aug 6, 2002	2.88	3.11	2.87	3.11
2570	NYSE	CLF	Mon, Aug 5, 2002	2.91	2.92	2.86	2.86
2569	NYSE	CLF	Fri, Aug 2, 2002	3.06	3.12	2.94	2.95
2568	NYSE	CLF	Thu, Aug 1, 2002	3.05	3.08	2.99	3.08
2567	NYSE	CLF	Wed, Jul 31, 2002	3.18	3.18	2.98	3.05
2566	NYSE	CLF	Tue, Jul 30, 2002	3.42	3.44	3.21	3.21
2565	NYSE	CLF	Mon, Jul 29, 2002	3.24	3.42	3.20	3.42
2564	NYSE	CLF	Fri, Jul 26, 2002	3.27	3.27	3.22	3.24
2563	NYSE	CLF	Thu, Jul 25, 2002	3.19	3.37	3.09	3.24
2562	NYSE	CLF	Wed, Jul 24, 2002	2.87	3.21	2.87	3.19
2561	NYSE	CLF	Tue, Jul 23, 2002	3.21	3.24	2.87	2.88
2560	NYSE	CLF	Mon, Jul 22, 2002	2.79	3.17	2.79	3.16
2559	NYSE	CLF	Fri, Jul 19, 2002	2.90	2.90	2.71	2.79
2558	NYSE	CLF	Thu, Jul 18, 2002	2.95	2.96	2.90	2.91
2557	NYSE	CLF	Wed, Jul 17, 2002	3.02	3.03	2.89	2.95
2556	NYSE	CLF	Tue, Jul 16, 2002	3.14	3.14	3.04	3.04
2555	NYSE	CLF	Mon, Jul 15, 2002	3.09	3.14	3.04	3.14
2554	NYSE	CLF	Fri, Jul 12, 2002	3.21	3.21	3.11	3.11
2553	NYSE	CLF	Thu, Jul 11, 2002	3.36	3.38	3.20	3.22
2552	NYSE	CLF	Wed, Jul 10, 2002	3.37	3.37	3.35	3.37
2551	NYSE	CLF	Tue, Jul 9, 2002	3.28	3.38	3.28	3.37
2550	NYSE	CLF	Mon, Jul 8, 2002	3.31	3.31	3.27	3.28
2549	NYSE	CLF	Fri, Jul 5, 2002	3.23	3.32	3.23	3.31
2548	NYSE	CLF	Wed, Jul 3, 2002	3.35	3.35	3.22	3.23
2547	NYSE	CLF	Tue, Jul 2, 2002	3.41	3.42	3.32	3.32
2546	NYSE	CLF	Mon, Jul 1, 2002	3.46	3.48	3.41	3.42
2545	NYSE	CLF	Fri, Jun 28, 2002	3.37	3.48	3.37	3.45
2544	NYSE	CLF	Thu, Jun 27, 2002	3.39	3.39	3.35	3.37
2543	NYSE	CLF	Wed, Jun 26, 2002	3.45	3.45	3.39	3.39
2542	NYSE	CLF	Tue, Jun 25, 2002	3.42	3.48	3.42	3.45
2541	NYSE	CLF	Mon, Jun 24, 2002	3.38	3.44	3.38	3.42
2540	NYSE	CLF	Fri, Jun 21, 2002	3.40	3.40	3.36	3.38
2539	NYSE	CLF	Thu, Jun 20, 2002	3.33	3.44	3.33	3.39
2538	NYSE	CLF	Wed, Jun 19, 2002	3.24	3.34	3.24	3.33
2537	NYSE	CLF	Tue, Jun 18, 2002	3.22	3.27	3.22	3.25
2536	NYSE	CLF	Mon, Jun 17, 2002	3.22	3.22	3.18	3.22
2535	NYSE	CLF	Fri, Jun 14, 2002	3.13	3.24	3.10	3.23
2534	NYSE	CLF	Thu, Jun 13, 2002	3.15	3.26	3.09	3.15
2533	NYSE	CLF	Wed, Jun 12, 2002	3.33	3.33	3.13	3.16
2532	NYSE	CLF	Tue, Jun 11, 2002	3.35	3.41	3.33	3.33
2531	NYSE	CLF	Mon, Jun 10, 2002	3.30	3.39	3.29	3.35
2530	NYSE	CLF	Fri, Jun 7, 2002	3.28	3.30	3.15	3.30
2529	NYSE	CLF	Thu, Jun 6, 2002	3.44	3.44	3.35	3.35
2528	NYSE	CLF	Wed, Jun 5, 2002	3.46	3.46	3.41	3.44
2527	NYSE	CLF	Tue, Jun 4, 2002	3.53	3.53	3.42	3.46
2526	NYSE	CLF	Mon, Jun 3, 2002	3.58	3.60	3.55	3.56
2525	NYSE	CLF	Fri, May 31, 2002	3.46	3.58	3.45	3.57
2524	NYSE	CLF	Thu, May 30, 2002	3.46	3.51	3.45	3.47
2523	NYSE	CLF	Wed, May 29, 2002	3.63	3.63	3.46	3.46
2522	NYSE	CLF	Tue, May 28, 2002	3.68	3.75	3.62	3.62
2521	NYSE	CLF	Fri, May 24, 2002	3.48	3.62	3.48	3.60
2520	NYSE	CLF	Thu, May 23, 2002	3.47	3.49	3.45	3.49
2519	NYSE	CLF	Wed, May 22, 2002	3.48	3.49	3.45	3.47
2518	NYSE	CLF	Tue, May 21, 2002	3.44	3.51	3.44	3.48
2517	NYSE	CLF	Mon, May 20, 2002	3.45	3.45	3.41	3.43
2516	NYSE	CLF	Fri, May 17, 2002	3.45	3.46	3.40	3.46
2515	NYSE	CLF	Thu, May 16, 2002	3.47	3.48	3.44	3.45
2514	NYSE	CLF	Wed, May 15, 2002	3.47	3.50	3.44	3.46
2513	NYSE	CLF	Tue, May 14, 2002	3.40	3.48	3.40	3.48
2512	NYSE	CLF	Mon, May 13, 2002	3.36	3.40	3.30	3.39
2511	NYSE	CLF	Fri, May 10, 2002	3.42	3.42	3.37	3.38
2510	NYSE	CLF	Thu, May 9, 2002	3.44	3.44	3.42	3.43
2509	NYSE	CLF	Wed, May 8, 2002	3.39	3.41	3.36	3.41
2508	NYSE	CLF	Tue, May 7, 2002	3.42	3.43	3.38	3.39
2507	NYSE	CLF	Mon, May 6, 2002	3.50	3.54	3.39	3.40
2506	NYSE	CLF	Fri, May 3, 2002	3.50	3.51	3.48	3.50
2505	NYSE	CLF	Thu, May 2, 2002	3.43	3.53	3.43	3.50
2504	NYSE	CLF	Wed, May 1, 2002	3.37	3.42	3.34	3.42
2503	NYSE	CLF	Tue, Apr 30, 2002	3.38	3.38	3.32	3.38
2502	NYSE	CLF	Mon, Apr 29, 2002	3.41	3.41	3.36	3.38
2501	NYSE	CLF	Fri, Apr 26, 2002	3.49	3.49	3.41	3.41
2500	NYSE	CLF	Thu, Apr 25, 2002	3.49	3.50	3.42	3.49
2499	NYSE	CLF	Wed, Apr 24, 2002	3.59	3.61	3.48	3.52
2498	NYSE	CLF	Tue, Apr 23, 2002	3.56	3.59	3.55	3.58
2497	NYSE	CLF	Mon, Apr 22, 2002	3.58	3.59	3.47	3.57
2496	NYSE	CLF	Fri, Apr 19, 2002	3.63	3.63	3.58	3.59
2495	NYSE	CLF	Thu, Apr 18, 2002	3.61	3.64	3.61	3.63
2494	NYSE	CLF	Wed, Apr 17, 2002	3.60	3.66	3.59	3.61
2493	NYSE	CLF	Tue, Apr 16, 2002	3.59	3.72	3.53	3.60
2492	NYSE	CLF	Mon, Apr 15, 2002	3.50	4.03	3.50	3.89
2491	NYSE	CLF	Fri, Apr 12, 2002	3.06	3.31	3.06	3.31
2490	NYSE	CLF	Thu, Apr 11, 2002	3.06	3.08	3.06	3.06
2489	NYSE	CLF	Wed, Apr 10, 2002	3.00	3.05	3.00	3.03
2488	NYSE	CLF	Tue, Apr 9, 2002	2.91	2.98	2.90	2.96
2487	NYSE	CLF	Mon, Apr 8, 2002	2.85	2.92	2.84	2.92
2486	NYSE	CLF	Fri, Apr 5, 2002	2.84	2.88	2.84	2.87
2485	NYSE	CLF	Thu, Apr 4, 2002	2.82	2.85	2.82	2.84
2484	NYSE	CLF	Wed, Apr 3, 2002	2.82	2.87	2.82	2.83
2483	NYSE	CLF	Tue, Apr 2, 2002	2.80	2.83	2.79	2.81
2482	NYSE	CLF	Mon, Apr 1, 2002	2.75	2.80	2.75	2.80
2481	NYSE	CLF	Thu, Mar 28, 2002	2.69	2.76	2.69	2.75
2480	NYSE	CLF	Wed, Mar 27, 2002	2.63	2.70	2.63	2.69
2479	NYSE	CLF	Tue, Mar 26, 2002	2.60	2.63	2.60	2.63
2478	NYSE	CLF	Mon, Mar 25, 2002	2.66	2.68	2.61	2.61
2477	NYSE	CLF	Fri, Mar 22, 2002	2.66	2.66	2.64	2.65
2476	NYSE	CLF	Thu, Mar 21, 2002	2.60	2.66	2.59	2.66
2475	NYSE	CLF	Wed, Mar 20, 2002	2.67	2.67	2.57	2.60
2474	NYSE	CLF	Tue, Mar 19, 2002	2.61	2.69	2.60	2.67
2473	NYSE	CLF	Mon, Mar 18, 2002	2.58	2.61	2.57	2.58
2472	NYSE	CLF	Fri, Mar 15, 2002	2.45	2.60	2.45	2.58
2471	NYSE	CLF	Thu, Mar 14, 2002	2.43	2.50	2.43	2.48
2470	NYSE	CLF	Wed, Mar 13, 2002	2.45	2.45	2.42	2.43
2469	NYSE	CLF	Tue, Mar 12, 2002	2.48	2.52	2.47	2.50
2468	NYSE	CLF	Mon, Mar 11, 2002	2.35	2.47	2.35	2.47
2467	NYSE	CLF	Fri, Mar 8, 2002	2.33	2.36	2.29	2.35
2466	NYSE	CLF	Thu, Mar 7, 2002	2.17	2.26	2.17	2.26
2465	NYSE	CLF	Wed, Mar 6, 2002	2.12	2.14	2.12	2.14
2464	NYSE	CLF	Tue, Mar 5, 2002	2.11	2.11	2.09	2.09
2463	NYSE	CLF	Mon, Mar 4, 2002	2.09	2.11	2.09	2.11
2462	NYSE	CLF	Fri, Mar 1, 2002	2.09	2.11	2.09	2.10
2461	NYSE	CLF	Thu, Feb 28, 2002	2.10	2.10	2.09	2.09
2460	NYSE	CLF	Wed, Feb 27, 2002	2.06	2.10	2.06	2.08
2459	NYSE	CLF	Tue, Feb 26, 2002	2.07	2.08	2.06	2.06
2458	NYSE	CLF	Mon, Feb 25, 2002	2.09	2.10	2.07	2.07
2457	NYSE	CLF	Fri, Feb 22, 2002	2.07	2.09	2.05	2.09
2456	NYSE	CLF	Thu, Feb 21, 2002	2.09	2.09	2.07	2.07
2455	NYSE	CLF	Wed, Feb 20, 2002	2.10	2.10	2.09	2.10
2454	NYSE	CLF	Tue, Feb 19, 2002	2.07	2.10	2.07	2.09
2453	NYSE	CLF	Fri, Feb 15, 2002	2.09	2.10	2.07	2.07
2452	NYSE	CLF	Thu, Feb 14, 2002	2.06	2.11	2.06	2.09
2451	NYSE	CLF	Wed, Feb 13, 2002	2.09	2.09	2.06	2.07
2450	NYSE	CLF	Tue, Feb 12, 2002	2.12	2.12	2.08	2.10
2449	NYSE	CLF	Mon, Feb 11, 2002	2.15	2.15	2.12	2.12
2448	NYSE	CLF	Fri, Feb 8, 2002	2.10	2.13	2.10	2.13
2447	NYSE	CLF	Thu, Feb 7, 2002	2.11	2.13	2.09	2.09
2446	NYSE	CLF	Wed, Feb 6, 2002	2.11	2.13	2.11	2.11
2445	NYSE	CLF	Tue, Feb 5, 2002	2.14	2.14	2.10	2.10
2444	NYSE	CLF	Mon, Feb 4, 2002	2.18	2.20	2.12	2.12
2443	NYSE	CLF	Fri, Feb 1, 2002	2.18	2.25	2.17	2.17
2442	NYSE	CLF	Thu, Jan 31, 2002	2.15	2.21	2.15	2.18
2441	NYSE	CLF	Wed, Jan 30, 2002	2.07	2.10	2.06	2.10
2440	NYSE	CLF	Tue, Jan 29, 2002	2.03	2.07	2.03	2.06
2439	NYSE	CLF	Mon, Jan 28, 2002	2.09	2.10	1.98	2.02
2438	NYSE	CLF	Fri, Jan 25, 2002	2.09	2.13	2.07	2.07
2437	NYSE	CLF	Thu, Jan 24, 2002	2.03	2.09	2.03	2.09
2436	NYSE	CLF	Wed, Jan 23, 2002	2.07	2.08	2.00	2.03
2435	NYSE	CLF	Tue, Jan 22, 2002	2.09	2.11	2.06	2.06
2434	NYSE	CLF	Fri, Jan 18, 2002	2.06	2.10	2.06	2.09
2433	NYSE	CLF	Thu, Jan 17, 2002	2.07	2.09	2.03	2.06
2432	NYSE	CLF	Wed, Jan 16, 2002	2.10	2.12	2.07	2.07
2431	NYSE	CLF	Tue, Jan 15, 2002	2.10	2.10	2.08	2.10
2430	NYSE	CLF	Mon, Jan 14, 2002	2.20	2.20	2.10	2.11
2429	NYSE	CLF	Fri, Jan 11, 2002	2.27	2.28	2.19	2.20
2428	NYSE	CLF	Thu, Jan 10, 2002	2.37	2.41	2.29	2.29
2427	NYSE	CLF	Wed, Jan 9, 2002	2.28	2.38	2.28	2.37
2426	NYSE	CLF	Tue, Jan 8, 2002	2.35	2.36	2.32	2.35
2425	NYSE	CLF	Mon, Jan 7, 2002	2.36	2.38	2.34	2.34
2424	NYSE	CLF	Fri, Jan 4, 2002	2.33	2.40	2.32	2.36
2423	NYSE	CLF	Thu, Jan 3, 2002	2.31	2.35	2.31	2.32
2422	NYSE	CLF	Wed, Jan 2, 2002	2.29	2.31	2.26	2.31
2421	NYSE	CLF	Mon, Dec 31, 2001	2.19	2.29	2.18	2.29
2420	NYSE	CLF	Fri, Dec 28, 2001	2.24	2.24	2.19	2.19
2419	NYSE	CLF	Thu, Dec 27, 2001	2.21	2.24	2.19	2.23
2418	NYSE	CLF	Wed, Dec 26, 2001	2.17	2.21	2.14	2.20
2417	NYSE	CLF	Mon, Dec 24, 2001	2.22	2.22	2.16	2.17
2416	NYSE	CLF	Fri, Dec 21, 2001	2.15	2.24	2.14	2.24
2415	NYSE	CLF	Thu, Dec 20, 2001	2.14	2.15	2.13	2.13
2414	NYSE	CLF	Wed, Dec 19, 2001	2.15	2.15	2.10	2.13
2413	NYSE	CLF	Tue, Dec 18, 2001	2.14	2.17	2.13	2.15
2412	NYSE	CLF	Mon, Dec 17, 2001	2.08	2.12	2.07	2.11
2411	NYSE	CLF	Fri, Dec 14, 2001	2.08	2.08	2.04	2.06
2410	NYSE	CLF	Thu, Dec 13, 2001	2.12	2.13	2.08	2.08
2409	NYSE	CLF	Wed, Dec 12, 2001	2.09	2.12	2.07	2.12
2408	NYSE	CLF	Tue, Dec 11, 2001	2.08	2.11	2.08	2.10
2407	NYSE	CLF	Mon, Dec 10, 2001	2.12	2.12	2.08	2.08
2406	NYSE	CLF	Fri, Dec 7, 2001	2.10	2.13	2.08	2.12
2405	NYSE	CLF	Thu, Dec 6, 2001	2.13	2.13	2.10	2.10
2404	NYSE	CLF	Wed, Dec 5, 2001	2.04	2.17	2.04	2.13
2403	NYSE	CLF	Tue, Dec 4, 2001	2.07	2.07	2.01	2.03
2402	NYSE	CLF	Mon, Dec 3, 2001	2.11	2.11	2.05	2.08
2401	NYSE	CLF	Fri, Nov 30, 2001	2.09	2.11	2.05	2.11
2400	NYSE	CLF	Thu, Nov 29, 2001	2.09	2.10	2.07	2.09
2399	NYSE	CLF	Wed, Nov 28, 2001	2.10	2.10	2.09	2.10
2398	NYSE	CLF	Tue, Nov 27, 2001	2.13	2.13	2.07	2.10
2397	NYSE	CLF	Mon, Nov 26, 2001	2.10	2.14	2.09	2.13
2396	NYSE	CLF	Fri, Nov 23, 2001	2.06	2.09	2.04	2.09
2395	NYSE	CLF	Wed, Nov 21, 2001	2.06	2.06	2.04	2.06
2394	NYSE	CLF	Tue, Nov 20, 2001	2.12	2.13	2.08	2.08
2393	NYSE	CLF	Mon, Nov 19, 2001	2.12	2.15	2.12	2.14
2392	NYSE	CLF	Fri, Nov 16, 2001	2.14	2.14	2.10	2.11
2391	NYSE	CLF	Thu, Nov 15, 2001	2.13	2.16	2.13	2.14
2390	NYSE	CLF	Wed, Nov 14, 2001	2.05	2.13	2.04	2.12
2389	NYSE	CLF	Tue, Nov 13, 2001	2.03	2.04	1.99	2.04
2388	NYSE	CLF	Mon, Nov 12, 2001	2.05	2.05	2.00	2.03
2387	NYSE	CLF	Fri, Nov 9, 2001	2.00	2.05	2.00	2.04
2386	NYSE	CLF	Thu, Nov 8, 2001	1.99	2.03	1.99	2.00
2385	NYSE	CLF	Wed, Nov 7, 2001	2.04	2.06	1.97	1.99
2384	NYSE	CLF	Tue, Nov 6, 2001	2.00	2.04	2.00	2.04
2383	NYSE	CLF	Mon, Nov 5, 2001	2.03	2.03	1.99	2.00
2382	NYSE	CLF	Fri, Nov 2, 2001	2.03	2.09	2.02	2.03
2381	NYSE	CLF	Thu, Nov 1, 2001	2.04	2.04	1.99	2.03
2380	NYSE	CLF	Wed, Oct 31, 2001	1.96	2.04	1.96	2.04
2379	NYSE	CLF	Tue, Oct 30, 2001	2.00	2.00	1.94	1.96
2378	NYSE	CLF	Mon, Oct 29, 2001	2.09	2.09	1.99	1.99
2377	NYSE	CLF	Fri, Oct 26, 2001	2.05	2.11	2.05	2.09
2376	NYSE	CLF	Thu, Oct 25, 2001	1.97	2.05	1.91	2.05
2375	NYSE	CLF	Wed, Oct 24, 2001	1.96	1.99	1.96	1.98
2374	NYSE	CLF	Tue, Oct 23, 2001	1.93	1.96	1.93	1.96
2373	NYSE	CLF	Mon, Oct 22, 2001	1.88	1.96	1.88	1.95
2372	NYSE	CLF	Fri, Oct 19, 2001	1.88	1.89	1.88	1.88
2371	NYSE	CLF	Thu, Oct 18, 2001	1.94	1.95	1.88	1.88
2370	NYSE	CLF	Wed, Oct 17, 2001	1.94	2.00	1.93	1.96
2369	NYSE	CLF	Tue, Oct 16, 2001	1.94	1.94	1.88	1.91
2368	NYSE	CLF	Mon, Oct 15, 2001	1.94	1.94	1.94	1.94
2367	NYSE	CLF	Fri, Oct 12, 2001	1.93	1.94	1.92	1.93
2366	NYSE	CLF	Thu, Oct 11, 2001	1.94	1.99	1.92	1.93
2365	NYSE	CLF	Wed, Oct 10, 2001	1.77	1.94	1.76	1.94
2364	NYSE	CLF	Tue, Oct 9, 2001	1.77	1.78	1.77	1.77
2363	NYSE	CLF	Mon, Oct 8, 2001	1.78	1.78	1.77	1.77
2362	NYSE	CLF	Fri, Oct 5, 2001	1.76	1.78	1.76	1.78
2361	NYSE	CLF	Thu, Oct 4, 2001	1.74	1.76	1.72	1.76
2360	NYSE	CLF	Wed, Oct 3, 2001	1.75	1.75	1.71	1.74
2359	NYSE	CLF	Tue, Oct 2, 2001	1.78	1.78	1.71	1.75
2358	NYSE	CLF	Mon, Oct 1, 2001	1.78	1.78	1.76	1.78
2357	NYSE	CLF	Fri, Sep 28, 2001	1.80	1.80	1.76	1.80
2356	NYSE	CLF	Thu, Sep 27, 2001	1.81	1.81	1.80	1.80
2355	NYSE	CLF	Wed, Sep 26, 2001	1.83	1.87	1.81	1.81
2354	NYSE	CLF	Tue, Sep 25, 2001	1.79	1.79	1.76	1.78
2353	NYSE	CLF	Mon, Sep 24, 2001	1.80	1.80	1.75	1.78
2352	NYSE	CLF	Fri, Sep 21, 2001	1.84	1.84	1.80	1.80
2351	NYSE	CLF	Thu, Sep 20, 2001	1.87	1.87	1.84	1.84
2350	NYSE	CLF	Wed, Sep 19, 2001	1.97	1.97	1.83	1.90
2349	NYSE	CLF	Tue, Sep 18, 2001	1.98	1.98	1.97	1.97
2348	NYSE	CLF	Mon, Sep 17, 2001	2.01	2.01	1.99	1.99
2347	NYSE	CLF	Mon, Sep 10, 2001	2.02	2.02	2.01	2.01
2346	NYSE	CLF	Fri, Sep 7, 2001	2.09	2.10	2.02	2.02
2345	NYSE	CLF	Thu, Sep 6, 2001	2.11	2.13	2.10	2.10
2344	NYSE	CLF	Wed, Sep 5, 2001	2.08	2.12	2.08	2.11
2343	NYSE	CLF	Tue, Sep 4, 2001	2.11	2.11	2.08	2.08
2342	NYSE	CLF	Fri, Aug 31, 2001	2.06	2.11	2.06	2.10
2341	NYSE	CLF	Thu, Aug 30, 2001	2.05	2.10	2.05	2.07
2340	NYSE	CLF	Wed, Aug 29, 2001	2.06	2.06	2.00	2.06
2339	NYSE	CLF	Tue, Aug 28, 2001	2.12	2.13	2.06	2.06
2338	NYSE	CLF	Mon, Aug 27, 2001	2.13	2.14	2.11	2.12
2337	NYSE	CLF	Fri, Aug 24, 2001	2.06	2.13	2.06	2.13
2336	NYSE	CLF	Thu, Aug 23, 2001	2.12	2.13	2.06	2.06
2335	NYSE	CLF	Wed, Aug 22, 2001	2.06	2.12	2.03	2.12
2334	NYSE	CLF	Tue, Aug 21, 2001	2.12	2.13	2.06	2.06
2333	NYSE	CLF	Mon, Aug 20, 2001	2.12	2.13	2.11	2.13
2332	NYSE	CLF	Fri, Aug 17, 2001	2.13	2.13	2.09	2.12
2331	NYSE	CLF	Thu, Aug 16, 2001	2.09	2.16	2.07	2.13
2330	NYSE	CLF	Wed, Aug 15, 2001	2.08	2.11	2.06	2.10
2329	NYSE	CLF	Tue, Aug 14, 2001	2.08	2.08	2.03	2.08
2328	NYSE	CLF	Mon, Aug 13, 2001	2.07	2.10	2.01	2.08
2327	NYSE	CLF	Fri, Aug 10, 2001	2.04	2.09	2.00	2.07
2326	NYSE	CLF	Thu, Aug 9, 2001	2.02	2.03	2.00	2.03
2325	NYSE	CLF	Wed, Aug 8, 2001	1.96	2.02	1.96	2.01
2324	NYSE	CLF	Tue, Aug 7, 2001	2.01	2.02	1.94	1.96
2323	NYSE	CLF	Mon, Aug 6, 2001	2.08	2.08	2.01	2.01
2322	NYSE	CLF	Fri, Aug 3, 2001	2.05	2.07	2.02	2.07
2321	NYSE	CLF	Thu, Aug 2, 2001	2.04	2.05	2.02	2.05
2320	NYSE	CLF	Wed, Aug 1, 2001	2.09	2.09	2.05	2.05
2319	NYSE	CLF	Tue, Jul 31, 2001	2.10	2.11	2.08	2.09
2318	NYSE	CLF	Mon, Jul 30, 2001	2.13	2.13	2.04	2.10
2317	NYSE	CLF	Fri, Jul 27, 2001	2.14	2.15	2.11	2.13
2316	NYSE	CLF	Thu, Jul 26, 2001	2.09	2.15	2.08	2.14
2315	NYSE	CLF	Wed, Jul 25, 2001	2.17	2.18	2.12	2.15
2314	NYSE	CLF	Tue, Jul 24, 2001	2.19	2.19	2.14	2.17
2313	NYSE	CLF	Mon, Jul 23, 2001	2.23	2.23	2.16	2.19
2312	NYSE	CLF	Fri, Jul 20, 2001	2.18	2.23	2.18	2.23
2311	NYSE	CLF	Thu, Jul 19, 2001	2.21	2.22	2.18	2.18
2310	NYSE	CLF	Wed, Jul 18, 2001	2.23	2.25	2.21	2.21
2309	NYSE	CLF	Tue, Jul 17, 2001	2.17	2.24	2.17	2.23
2308	NYSE	CLF	Mon, Jul 16, 2001	2.09	2.19	2.05	2.17
2307	NYSE	CLF	Fri, Jul 13, 2001	2.09	2.09	2.08	2.09
2306	NYSE	CLF	Thu, Jul 12, 2001	2.07	2.12	2.03	2.09
2305	NYSE	CLF	Wed, Jul 11, 2001	2.02	2.04	2.00	2.03
2304	NYSE	CLF	Tue, Jul 10, 2001	2.01	2.05	2.01	2.02
2303	NYSE	CLF	Mon, Jul 9, 2001	1.95	2.01	1.94	2.01
2302	NYSE	CLF	Fri, Jul 6, 2001	2.09	2.09	1.90	1.96
2301	NYSE	CLF	Thu, Jul 5, 2001	2.30	2.30	2.09	2.09
2300	NYSE	CLF	Tue, Jul 3, 2001	2.32	2.33	2.30	2.30
2299	NYSE	CLF	Mon, Jul 2, 2001	2.31	2.36	2.31	2.33
2298	NYSE	CLF	Fri, Jun 29, 2001	2.31	2.31	2.30	2.31
2297	NYSE	CLF	Thu, Jun 28, 2001	2.31	2.32	2.30	2.31
2296	NYSE	CLF	Wed, Jun 27, 2001	2.39	2.39	2.22	2.31
2295	NYSE	CLF	Tue, Jun 26, 2001	2.41	2.41	2.38	2.39
2294	NYSE	CLF	Mon, Jun 25, 2001	2.44	2.45	2.41	2.41
2293	NYSE	CLF	Fri, Jun 22, 2001	2.45	2.46	2.45	2.45
2292	NYSE	CLF	Thu, Jun 21, 2001	2.40	2.46	2.40	2.45
2291	NYSE	CLF	Wed, Jun 20, 2001	2.36	2.40	2.35	2.40
2290	NYSE	CLF	Tue, Jun 19, 2001	2.48	2.48	2.36	2.37
2289	NYSE	CLF	Mon, Jun 18, 2001	2.48	2.50	2.48	2.49
2288	NYSE	CLF	Fri, Jun 15, 2001	2.66	2.69	2.45	2.48
2287	NYSE	CLF	Thu, Jun 14, 2001	2.78	2.78	2.63	2.66
2286	NYSE	CLF	Wed, Jun 13, 2001	2.76	2.81	2.76	2.78
2285	NYSE	CLF	Tue, Jun 12, 2001	2.71	2.78	2.70	2.77
2284	NYSE	CLF	Mon, Jun 11, 2001	2.69	2.71	2.67	2.71
2283	NYSE	CLF	Fri, Jun 8, 2001	2.70	2.70	2.69	2.69
2282	NYSE	CLF	Thu, Jun 7, 2001	2.71	2.71	2.68	2.70
2281	NYSE	CLF	Wed, Jun 6, 2001	2.72	2.76	2.70	2.70
2280	NYSE	CLF	Tue, Jun 5, 2001	2.55	2.73	2.53	2.72
2279	NYSE	CLF	Mon, Jun 4, 2001	2.57	2.57	2.51	2.55
2278	NYSE	CLF	Fri, Jun 1, 2001	2.55	2.59	2.55	2.57
2277	NYSE	CLF	Thu, May 31, 2001	2.53	2.55	2.53	2.54
2276	NYSE	CLF	Wed, May 30, 2001	2.59	2.59	2.55	2.55
2275	NYSE	CLF	Tue, May 29, 2001	2.55	2.62	2.55	2.59
2274	NYSE	CLF	Fri, May 25, 2001	2.54	2.55	2.54	2.55
2273	NYSE	CLF	Thu, May 24, 2001	2.61	2.61	2.53	2.54
2272	NYSE	CLF	Wed, May 23, 2001	2.56	2.67	2.56	2.61
2271	NYSE	CLF	Tue, May 22, 2001	2.47	2.56	2.47	2.56
2270	NYSE	CLF	Mon, May 21, 2001	2.48	2.48	2.47	2.47
2269	NYSE	CLF	Fri, May 18, 2001	2.44	2.54	2.43	2.48
2268	NYSE	CLF	Thu, May 17, 2001	2.40	2.44	2.40	2.44
2267	NYSE	CLF	Wed, May 16, 2001	2.39	2.41	2.36	2.40
2266	NYSE	CLF	Tue, May 15, 2001	2.36	2.42	2.35	2.41
2265	NYSE	CLF	Mon, May 14, 2001	2.34	2.36	2.33	2.35
2264	NYSE	CLF	Fri, May 11, 2001	2.32	2.34	2.32	2.34
2263	NYSE	CLF	Thu, May 10, 2001	2.31	2.32	2.31	2.32
2262	NYSE	CLF	Wed, May 9, 2001	2.31	2.32	2.31	2.31
2261	NYSE	CLF	Tue, May 8, 2001	2.27	2.32	2.27	2.32
2260	NYSE	CLF	Mon, May 7, 2001	2.39	2.39	2.27	2.27
2259	NYSE	CLF	Fri, May 4, 2001	2.35	2.39	2.33	2.39
2258	NYSE	CLF	Thu, May 3, 2001	2.44	2.44	2.35	2.36
2257	NYSE	CLF	Wed, May 2, 2001	2.45	2.45	2.44	2.44
2256	NYSE	CLF	Tue, May 1, 2001	2.41	2.45	2.41	2.45
2255	NYSE	CLF	Mon, Apr 30, 2001	2.40	2.41	2.40	2.40
2254	NYSE	CLF	Fri, Apr 27, 2001	2.38	2.42	2.38	2.41
2253	NYSE	CLF	Thu, Apr 26, 2001	2.43	2.43	2.37	2.38
2252	NYSE	CLF	Wed, Apr 25, 2001	2.41	2.44	2.41	2.44
2251	NYSE	CLF	Tue, Apr 24, 2001	2.37	2.41	2.36	2.41
2250	NYSE	CLF	Mon, Apr 23, 2001	2.34	2.38	2.34	2.37
2249	NYSE	CLF	Fri, Apr 20, 2001	2.31	2.34	2.31	2.34
2248	NYSE	CLF	Thu, Apr 19, 2001	2.30	2.34	2.30	2.32
2247	NYSE	CLF	Wed, Apr 18, 2001	2.31	2.33	2.30	2.30
2246	NYSE	CLF	Tue, Apr 17, 2001	2.25	2.32	2.25	2.31
2245	NYSE	CLF	Mon, Apr 16, 2001	2.18	2.24	2.17	2.24
2244	NYSE	CLF	Thu, Apr 12, 2001	2.20	2.20	2.14	2.18
2243	NYSE	CLF	Wed, Apr 11, 2001	2.22	2.23	2.19	2.20
2242	NYSE	CLF	Tue, Apr 10, 2001	2.17	2.22	2.17	2.22
2241	NYSE	CLF	Mon, Apr 9, 2001	2.06	2.16	2.06	2.16
2240	NYSE	CLF	Fri, Apr 6, 2001	2.12	2.14	2.05	2.05
2239	NYSE	CLF	Thu, Apr 5, 2001	2.17	2.17	2.13	2.13
2238	NYSE	CLF	Wed, Apr 4, 2001	2.16	2.19	2.16	2.18
2237	NYSE	CLF	Tue, Apr 3, 2001	2.21	2.21	2.16	2.16
2236	NYSE	CLF	Mon, Apr 2, 2001	2.25	2.25	2.23	2.23
2235	NYSE	CLF	Fri, Mar 30, 2001	2.29	2.29	2.24	2.25
2234	NYSE	CLF	Thu, Mar 29, 2001	2.31	2.33	2.29	2.29
2233	NYSE	CLF	Wed, Mar 28, 2001	2.41	2.41	2.34	2.34
2232	NYSE	CLF	Tue, Mar 27, 2001	2.38	2.41	2.36	2.41
2231	NYSE	CLF	Mon, Mar 26, 2001	2.34	2.38	2.34	2.38
2230	NYSE	CLF	Fri, Mar 23, 2001	2.38	2.39	2.33	2.33
2229	NYSE	CLF	Thu, Mar 22, 2001	2.39	2.40	2.35	2.38
2228	NYSE	CLF	Wed, Mar 21, 2001	2.43	2.43	2.39	2.39
2227	NYSE	CLF	Tue, Mar 20, 2001	2.40	2.45	2.40	2.45
2226	NYSE	CLF	Mon, Mar 19, 2001	2.44	2.46	2.37	2.40
2225	NYSE	CLF	Fri, Mar 16, 2001	2.41	2.45	2.41	2.45
2224	NYSE	CLF	Thu, Mar 15, 2001	2.32	2.40	2.32	2.40
2223	NYSE	CLF	Wed, Mar 14, 2001	2.33	2.34	2.32	2.33
2222	NYSE	CLF	Tue, Mar 13, 2001	2.36	2.36	2.33	2.34
2221	NYSE	CLF	Mon, Mar 12, 2001	2.36	2.39	2.36	2.36
2220	NYSE	CLF	Fri, Mar 9, 2001	2.27	2.36	2.27	2.36
2219	NYSE	CLF	Thu, Mar 8, 2001	2.25	2.26	2.21	2.26
2218	NYSE	CLF	Wed, Mar 7, 2001	2.24	2.25	2.21	2.25
2217	NYSE	CLF	Tue, Mar 6, 2001	2.18	2.24	2.18	2.23
2216	NYSE	CLF	Mon, Mar 5, 2001	2.28	2.28	2.16	2.16
2215	NYSE	CLF	Fri, Mar 2, 2001	2.25	2.28	2.25	2.28
2214	NYSE	CLF	Thu, Mar 1, 2001	2.24	2.24	2.23	2.24
2213	NYSE	CLF	Wed, Feb 28, 2001	2.25	2.26	2.18	2.24
2212	NYSE	CLF	Tue, Feb 27, 2001	2.25	2.28	2.24	2.26
2211	NYSE	CLF	Mon, Feb 26, 2001	2.18	2.25	2.18	2.25
2210	NYSE	CLF	Fri, Feb 23, 2001	2.14	2.17	2.14	2.17
2209	NYSE	CLF	Thu, Feb 22, 2001	2.08	2.14	2.07	2.14
2208	NYSE	CLF	Wed, Feb 21, 2001	2.14	2.15	2.08	2.08
2207	NYSE	CLF	Tue, Feb 20, 2001	2.24	2.24	2.14	2.14
2206	NYSE	CLF	Fri, Feb 16, 2001	2.27	2.27	2.24	2.24
2205	NYSE	CLF	Thu, Feb 15, 2001	2.29	2.30	2.26	2.27
2204	NYSE	CLF	Wed, Feb 14, 2001	2.35	2.35	2.30	2.30
2203	NYSE	CLF	Tue, Feb 13, 2001	2.36	2.38	2.35	2.35
2202	NYSE	CLF	Mon, Feb 12, 2001	2.38	2.39	2.35	2.37
2201	NYSE	CLF	Fri, Feb 9, 2001	2.30	2.38	2.27	2.37
2200	NYSE	CLF	Thu, Feb 8, 2001	2.27	2.33	2.27	2.31
2199	NYSE	CLF	Wed, Feb 7, 2001	2.19	2.30	2.19	2.27
2198	NYSE	CLF	Tue, Feb 6, 2001	2.16	2.20	2.16	2.19
2197	NYSE	CLF	Mon, Feb 5, 2001	2.13	2.16	2.11	2.15
2196	NYSE	CLF	Fri, Feb 2, 2001	2.09	2.11	2.09	2.11
2195	NYSE	CLF	Thu, Feb 1, 2001	2.03	2.08	1.98	2.08
2194	NYSE	CLF	Wed, Jan 31, 2001	2.03	2.06	2.03	2.04
2193	NYSE	CLF	Tue, Jan 30, 2001	2.00	2.01	1.98	2.01
2192	NYSE	CLF	Mon, Jan 29, 2001	2.02	2.03	1.99	2.03
2191	NYSE	CLF	Fri, Jan 26, 2001	2.02	2.02	1.99	2.02
2190	NYSE	CLF	Thu, Jan 25, 2001	1.98	2.02	1.98	2.01
2189	NYSE	CLF	Wed, Jan 24, 2001	2.07	2.07	1.97	2.00
2188	NYSE	CLF	Tue, Jan 23, 2001	2.02	2.08	2.02	2.08
2187	NYSE	CLF	Mon, Jan 22, 2001	1.99	2.01	1.96	2.01
2186	NYSE	CLF	Fri, Jan 19, 2001	1.97	1.99	1.97	1.98
2185	NYSE	CLF	Thu, Jan 18, 2001	2.00	2.00	1.96	1.99
2184	NYSE	CLF	Wed, Jan 17, 2001	1.98	2.00	1.98	2.00
2183	NYSE	CLF	Tue, Jan 16, 2001	1.81	2.02	1.79	1.96
2182	NYSE	CLF	Fri, Jan 12, 2001	1.84	1.84	1.78	1.80
2181	NYSE	CLF	Thu, Jan 11, 2001	1.84	1.84	1.71	1.79
2180	NYSE	CLF	Wed, Jan 10, 2001	2.31	2.31	1.72	1.85
2179	NYSE	CLF	Tue, Jan 9, 2001	2.56	2.56	2.52	2.55
2178	NYSE	CLF	Mon, Jan 8, 2001	2.65	2.65	2.55	2.60
2177	NYSE	CLF	Fri, Jan 5, 2001	2.69	2.69	2.64	2.65
2176	NYSE	CLF	Thu, Jan 4, 2001	2.70	2.70	2.66	2.69
2175	NYSE	CLF	Wed, Jan 3, 2001	2.73	2.73	2.68	2.68
2174	NYSE	CLF	Tue, Jan 2, 2001	2.69	2.80	2.69	2.74
2173	NYSE	CLF	Fri, Dec 29, 2000	2.71	2.87	2.55	2.70
2172	NYSE	CLF	Thu, Dec 28, 2000	2.65	2.73	2.63	2.71
2171	NYSE	CLF	Wed, Dec 27, 2000	2.61	2.66	2.59	2.66
2170	NYSE	CLF	Tue, Dec 26, 2000	2.65	2.65	2.63	2.63
2169	NYSE	CLF	Fri, Dec 22, 2000	2.66	2.72	2.63	2.70
2168	NYSE	CLF	Thu, Dec 21, 2000	2.51	2.66	2.51	2.66
2167	NYSE	CLF	Wed, Dec 20, 2000	2.55	2.55	2.51	2.51
2166	NYSE	CLF	Tue, Dec 19, 2000	2.53	2.58	2.52	2.54
2165	NYSE	CLF	Mon, Dec 18, 2000	2.50	2.53	2.50	2.53
2164	NYSE	CLF	Fri, Dec 15, 2000	2.49	2.49	2.48	2.48
2163	NYSE	CLF	Thu, Dec 14, 2000	2.52	2.52	2.46	2.50
2162	NYSE	CLF	Wed, Dec 13, 2000	2.59	2.59	2.51	2.52
2161	NYSE	CLF	Tue, Dec 12, 2000	2.61	2.63	2.59	2.60
2160	NYSE	CLF	Mon, Dec 11, 2000	2.66	2.67	2.62	2.63
2159	NYSE	CLF	Fri, Dec 8, 2000	2.57	2.65	2.57	2.64
2158	NYSE	CLF	Thu, Dec 7, 2000	2.55	2.58	2.55	2.57
2157	NYSE	CLF	Wed, Dec 6, 2000	2.62	2.62	2.54	2.55
2156	NYSE	CLF	Tue, Dec 5, 2000	2.50	2.62	2.49	2.62
2155	NYSE	CLF	Mon, Dec 4, 2000	2.51	2.54	2.46	2.48
2154	NYSE	CLF	Fri, Dec 1, 2000	2.49	2.51	2.47	2.50
2153	NYSE	CLF	Thu, Nov 30, 2000	2.52	2.52	2.47	2.48
2152	NYSE	CLF	Wed, Nov 29, 2000	2.63	2.63	2.54	2.54
2151	NYSE	CLF	Tue, Nov 28, 2000	2.55	2.63	2.55	2.62
2150	NYSE	CLF	Mon, Nov 27, 2000	2.52	2.55	2.50	2.55
2149	NYSE	CLF	Fri, Nov 24, 2000	2.51	2.51	2.49	2.51
2148	NYSE	CLF	Wed, Nov 22, 2000	2.53	2.53	2.49	2.51
2147	NYSE	CLF	Tue, Nov 21, 2000	2.55	2.55	2.51	2.53
2146	NYSE	CLF	Mon, Nov 20, 2000	2.66	2.66	2.60	2.60
2145	NYSE	CLF	Fri, Nov 17, 2000	2.73	2.73	2.66	2.66
2144	NYSE	CLF	Thu, Nov 16, 2000	2.72	2.77	2.71	2.71
2143	NYSE	CLF	Wed, Nov 15, 2000	2.78	2.79	2.71	2.72
2142	NYSE	CLF	Tue, Nov 14, 2000	2.79	2.79	2.73	2.78
2141	NYSE	CLF	Mon, Nov 13, 2000	2.70	2.76	2.68	2.76
2140	NYSE	CLF	Fri, Nov 10, 2000	2.73	2.73	2.70	2.70
2139	NYSE	CLF	Thu, Nov 9, 2000	2.72	2.80	2.69	2.73
2138	NYSE	CLF	Wed, Nov 8, 2000	2.63	2.74	2.63	2.73
2137	NYSE	CLF	Tue, Nov 7, 2000	2.60	2.65	2.60	2.62
2136	NYSE	CLF	Mon, Nov 6, 2000	2.59	2.63	2.56	2.61
2135	NYSE	CLF	Fri, Nov 3, 2000	2.62	2.62	2.57	2.59
2134	NYSE	CLF	Thu, Nov 2, 2000	2.60	2.62	2.59	2.62
2133	NYSE	CLF	Wed, Nov 1, 2000	2.57	2.65	2.56	2.57
2132	NYSE	CLF	Tue, Oct 31, 2000	2.49	2.58	2.49	2.58
2131	NYSE	CLF	Mon, Oct 30, 2000	2.49	2.57	2.49	2.51
2130	NYSE	CLF	Fri, Oct 27, 2000	2.53	2.59	2.48	2.48
2129	NYSE	CLF	Thu, Oct 26, 2000	2.59	2.59	2.55	2.55
2128	NYSE	CLF	Wed, Oct 25, 2000	2.63	2.64	2.59	2.59
2127	NYSE	CLF	Tue, Oct 24, 2000	2.65	2.65	2.63	2.64
2126	NYSE	CLF	Mon, Oct 23, 2000	2.67	2.67	2.64	2.65
2125	NYSE	CLF	Fri, Oct 20, 2000	2.70	2.70	2.66	2.67
2124	NYSE	CLF	Thu, Oct 19, 2000	2.71	2.73	2.70	2.70
2123	NYSE	CLF	Wed, Oct 18, 2000	2.69	2.72	2.69	2.71
2122	NYSE	CLF	Tue, Oct 17, 2000	2.71	2.74	2.71	2.71
2121	NYSE	CLF	Mon, Oct 16, 2000	2.75	2.80	2.73	2.73
2120	NYSE	CLF	Fri, Oct 13, 2000	2.72	2.79	2.71	2.75
2119	NYSE	CLF	Thu, Oct 12, 2000	2.75	2.75	2.64	2.64
2118	NYSE	CLF	Wed, Oct 11, 2000	2.81	2.81	2.73	2.76
2117	NYSE	CLF	Tue, Oct 10, 2000	2.78	2.84	2.78	2.82
2116	NYSE	CLF	Mon, Oct 9, 2000	2.82	2.82	2.78	2.78
2115	NYSE	CLF	Fri, Oct 6, 2000	2.81	2.87	2.81	2.82
2114	NYSE	CLF	Thu, Oct 5, 2000	2.88	2.90	2.78	2.80
2113	NYSE	CLF	Wed, Oct 4, 2000	2.77	2.90	2.77	2.88
2112	NYSE	CLF	Tue, Oct 3, 2000	2.75	2.80	2.71	2.77
2111	NYSE	CLF	Mon, Oct 2, 2000	2.84	2.86	2.66	2.72
2110	NYSE	CLF	Fri, Sep 29, 2000	2.91	2.97	2.86	2.86
2109	NYSE	CLF	Thu, Sep 28, 2000	2.84	2.91	2.82	2.91
2108	NYSE	CLF	Wed, Sep 27, 2000	2.87	2.89	2.86	2.88
2107	NYSE	CLF	Tue, Sep 26, 2000	2.91	2.91	2.82	2.87
2106	NYSE	CLF	Mon, Sep 25, 2000	2.91	2.93	2.91	2.91
2105	NYSE	CLF	Fri, Sep 22, 2000	2.92	2.93	2.89	2.91
2104	NYSE	CLF	Thu, Sep 21, 2000	3.04	3.05	2.95	2.95
2103	NYSE	CLF	Wed, Sep 20, 2000	3.06	3.06	3.03	3.03
2102	NYSE	CLF	Tue, Sep 19, 2000	3.08	3.12	3.05	3.06
2101	NYSE	CLF	Mon, Sep 18, 2000	3.16	3.16	3.05	3.05
2100	NYSE	CLF	Fri, Sep 15, 2000	3.26	3.27	3.16	3.16
2099	NYSE	CLF	Thu, Sep 14, 2000	3.27	3.30	3.27	3.29
2098	NYSE	CLF	Wed, Sep 13, 2000	3.22	3.27	3.22	3.27
2097	NYSE	CLF	Tue, Sep 12, 2000	3.30	3.30	3.22	3.22
2096	NYSE	CLF	Mon, Sep 11, 2000	3.31	3.32	3.31	3.31
2095	NYSE	CLF	Fri, Sep 8, 2000	3.31	3.34	3.30	3.31
2094	NYSE	CLF	Thu, Sep 7, 2000	3.38	3.38	3.30	3.31
2093	NYSE	CLF	Wed, Sep 6, 2000	3.39	3.41	3.38	3.38
2092	NYSE	CLF	Tue, Sep 5, 2000	3.18	3.36	3.18	3.33
2091	NYSE	CLF	Fri, Sep 1, 2000	3.14	3.17	3.13	3.16
2090	NYSE	CLF	Thu, Aug 31, 2000	3.06	3.16	3.06	3.14
2089	NYSE	CLF	Wed, Aug 30, 2000	3.02	3.05	2.98	3.02
2088	NYSE	CLF	Tue, Aug 29, 2000	3.02	3.07	2.97	3.01
2087	NYSE	CLF	Mon, Aug 28, 2000	3.12	3.13	3.05	3.05
2086	NYSE	CLF	Fri, Aug 25, 2000	3.15	3.16	3.12	3.12
2085	NYSE	CLF	Thu, Aug 24, 2000	3.17	3.18	3.13	3.14
2084	NYSE	CLF	Wed, Aug 23, 2000	3.15	3.17	3.15	3.17
2083	NYSE	CLF	Tue, Aug 22, 2000	3.16	3.17	3.15	3.15
2082	NYSE	CLF	Mon, Aug 21, 2000	3.17	3.17	3.16	3.16
2081	NYSE	CLF	Fri, Aug 18, 2000	3.16	3.23	3.16	3.19
2080	NYSE	CLF	Thu, Aug 17, 2000	3.20	3.22	3.16	3.19
2079	NYSE	CLF	Wed, Aug 16, 2000	3.13	3.21	3.13	3.20
2078	NYSE	CLF	Tue, Aug 15, 2000	3.13	3.13	3.07	3.13
2077	NYSE	CLF	Mon, Aug 14, 2000	3.13	3.13	3.11	3.13
2076	NYSE	CLF	Fri, Aug 11, 2000	3.14	3.14	3.12	3.13
2075	NYSE	CLF	Thu, Aug 10, 2000	3.14	3.14	3.12	3.12
2074	NYSE	CLF	Wed, Aug 9, 2000	3.16	3.19	3.15	3.18
2073	NYSE	CLF	Tue, Aug 8, 2000	3.16	3.17	3.15	3.16
2072	NYSE	CLF	Mon, Aug 7, 2000	3.18	3.18	3.16	3.16
2071	NYSE	CLF	Fri, Aug 4, 2000	3.20	3.24	3.16	3.17
2070	NYSE	CLF	Thu, Aug 3, 2000	3.25	3.27	3.20	3.20
2069	NYSE	CLF	Wed, Aug 2, 2000	3.16	3.27	3.16	3.25
2068	NYSE	CLF	Tue, Aug 1, 2000	3.09	3.17	3.09	3.16
2067	NYSE	CLF	Mon, Jul 31, 2000	3.01	3.15	3.01	3.10
2066	NYSE	CLF	Fri, Jul 28, 2000	3.06	3.07	3.02	3.02
2065	NYSE	CLF	Thu, Jul 27, 2000	3.13	3.13	3.03	3.06
2064	NYSE	CLF	Wed, Jul 26, 2000	3.04	3.13	3.02	3.12
2063	NYSE	CLF	Tue, Jul 25, 2000	3.06	3.06	3.03	3.04
2062	NYSE	CLF	Mon, Jul 24, 2000	3.06	3.07	3.03	3.03
2061	NYSE	CLF	Fri, Jul 21, 2000	3.10	3.10	3.06	3.06
2060	NYSE	CLF	Thu, Jul 20, 2000	3.09	3.12	3.09	3.10
2059	NYSE	CLF	Wed, Jul 19, 2000	3.13	3.14	3.09	3.09
2058	NYSE	CLF	Tue, Jul 18, 2000	3.15	3.16	3.13	3.13
2057	NYSE	CLF	Mon, Jul 17, 2000	3.15	3.16	3.09	3.16
2056	NYSE	CLF	Fri, Jul 14, 2000	3.20	3.22	3.16	3.16
2055	NYSE	CLF	Thu, Jul 13, 2000	3.20	3.22	3.18	3.19
2054	NYSE	CLF	Wed, Jul 12, 2000	3.13	3.20	3.03	3.20
2053	NYSE	CLF	Tue, Jul 11, 2000	3.18	3.20	3.17	3.19
2052	NYSE	CLF	Mon, Jul 10, 2000	3.20	3.20	3.16	3.18
2051	NYSE	CLF	Fri, Jul 7, 2000	3.25	3.25	3.16	3.20
2050	NYSE	CLF	Thu, Jul 6, 2000	3.23	3.25	3.20	3.25
2049	NYSE	CLF	Wed, Jul 5, 2000	3.23	3.30	3.23	3.23
2048	NYSE	CLF	Mon, Jul 3, 2000	3.22	3.25	3.22	3.24
2047	NYSE	CLF	Fri, Jun 30, 2000	3.24	3.24	3.22	3.23
2046	NYSE	CLF	Thu, Jun 29, 2000	3.18	3.25	3.17	3.24
2045	NYSE	CLF	Wed, Jun 28, 2000	3.18	3.20	3.16	3.18
2044	NYSE	CLF	Tue, Jun 27, 2000	3.13	3.22	3.13	3.18
2043	NYSE	CLF	Mon, Jun 26, 2000	3.14	3.14	3.13	3.14
2042	NYSE	CLF	Fri, Jun 23, 2000	3.13	3.14	3.13	3.14
2041	NYSE	CLF	Thu, Jun 22, 2000	3.22	3.22	3.13	3.13
2040	NYSE	CLF	Wed, Jun 21, 2000	3.22	3.23	3.22	3.23
2039	NYSE	CLF	Tue, Jun 20, 2000	3.26	3.26	3.20	3.23
2038	NYSE	CLF	Mon, Jun 19, 2000	3.24	3.27	3.24	3.26
2037	NYSE	CLF	Fri, Jun 16, 2000	3.21	3.28	3.21	3.23
2036	NYSE	CLF	Thu, Jun 15, 2000	3.22	3.22	3.20	3.21
2035	NYSE	CLF	Wed, Jun 14, 2000	3.22	3.22	3.20	3.20
2034	NYSE	CLF	Tue, Jun 13, 2000	3.19	3.22	3.19	3.21
2033	NYSE	CLF	Mon, Jun 12, 2000	3.16	3.20	3.16	3.19
2032	NYSE	CLF	Fri, Jun 9, 2000	3.15	3.18	3.14	3.16
2031	NYSE	CLF	Thu, Jun 8, 2000	3.17	3.17	3.14	3.15
2030	NYSE	CLF	Wed, Jun 7, 2000	3.22	3.22	3.16	3.17
2029	NYSE	CLF	Tue, Jun 6, 2000	3.06	3.22	3.06	3.22
2028	NYSE	CLF	Mon, Jun 5, 2000	3.20	3.20	3.06	3.06
2027	NYSE	CLF	Fri, Jun 2, 2000	3.21	3.21	3.20	3.21
2026	NYSE	CLF	Thu, Jun 1, 2000	3.20	3.22	3.19	3.21
2025	NYSE	CLF	Wed, May 31, 2000	3.11	3.23	3.11	3.18
2024	NYSE	CLF	Tue, May 30, 2000	2.96	3.11	2.96	3.11
2023	NYSE	CLF	Fri, May 26, 2000	2.95	2.97	2.94	2.96
2022	NYSE	CLF	Thu, May 25, 2000	3.00	3.05	2.95	2.95
2021	NYSE	CLF	Wed, May 24, 2000	2.77	3.01	2.77	3.01
2020	NYSE	CLF	Tue, May 23, 2000	2.83	2.83	2.74	2.77
2019	NYSE	CLF	Mon, May 22, 2000	2.86	2.88	2.84	2.84
2018	NYSE	CLF	Fri, May 19, 2000	2.95	2.95	2.86	2.86
2017	NYSE	CLF	Thu, May 18, 2000	3.04	3.05	2.95	2.95
2016	NYSE	CLF	Wed, May 17, 2000	3.11	3.11	3.02	3.06
2015	NYSE	CLF	Tue, May 16, 2000	3.22	3.22	3.13	3.16
2014	NYSE	CLF	Mon, May 15, 2000	3.15	3.24	3.14	3.23
2013	NYSE	CLF	Fri, May 12, 2000	3.05	3.13	3.05	3.11
2012	NYSE	CLF	Thu, May 11, 2000	3.00	3.07	3.00	3.06
2011	NYSE	CLF	Wed, May 10, 2000	3.03	3.04	3.02	3.02
2010	NYSE	CLF	Tue, May 9, 2000	3.08	3.08	3.03	3.03
2009	NYSE	CLF	Mon, May 8, 2000	3.10	3.12	3.06	3.08
2008	NYSE	CLF	Fri, May 5, 2000	3.06	3.09	3.03	3.09
2007	NYSE	CLF	Thu, May 4, 2000	3.06	3.12	3.06	3.10
2006	NYSE	CLF	Wed, May 3, 2000	3.08	3.09	3.05	3.06
2005	NYSE	CLF	Tue, May 2, 2000	3.09	3.12	3.08	3.08
2004	NYSE	CLF	Mon, May 1, 2000	3.10	3.10	3.07	3.08
2003	NYSE	CLF	Fri, Apr 28, 2000	3.07	3.09	3.03	3.07
2002	NYSE	CLF	Thu, Apr 27, 2000	3.03	3.05	3.02	3.05
2001	NYSE	CLF	Wed, Apr 26, 2000	3.00	3.03	3.00	3.03
2000	NYSE	CLF	Tue, Apr 25, 2000	2.97	3.01	2.95	3.00
1999	NYSE	CLF	Mon, Apr 24, 2000	3.00	3.00	2.95	2.95
1998	NYSE	CLF	Thu, Apr 20, 2000	2.93	3.02	2.93	3.02
1997	NYSE	CLF	Wed, Apr 19, 2000	2.90	2.97	2.90	2.93
1996	NYSE	CLF	Tue, Apr 18, 2000	2.93	2.95	2.88	2.89
1995	NYSE	CLF	Mon, Apr 17, 2000	2.97	2.98	2.92	2.95
1994	NYSE	CLF	Fri, Apr 14, 2000	2.93	3.01	2.93	2.97
1993	NYSE	CLF	Thu, Apr 13, 2000	3.00	3.00	2.91	2.91
1992	NYSE	CLF	Wed, Apr 12, 2000	2.90	2.98	2.90	2.95
1991	NYSE	CLF	Tue, Apr 11, 2000	2.93	2.93	2.88	2.88
1990	NYSE	CLF	Mon, Apr 10, 2000	2.91	2.97	2.90	2.93
1989	NYSE	CLF	Fri, Apr 7, 2000	2.95	2.95	2.83	2.89
1988	NYSE	CLF	Thu, Apr 6, 2000	2.91	2.97	2.91	2.95
1987	NYSE	CLF	Wed, Apr 5, 2000	2.98	2.98	2.91	2.91
1986	NYSE	CLF	Tue, Apr 4, 2000	2.89	2.98	2.89	2.98
1985	NYSE	CLF	Mon, Apr 3, 2000	2.98	2.98	2.87	2.88
1984	NYSE	CLF	Fri, Mar 31, 2000	2.84	2.98	2.83	2.95
1983	NYSE	CLF	Thu, Mar 30, 2000	2.83	2.87	2.80	2.86
1982	NYSE	CLF	Wed, Mar 29, 2000	2.98	2.98	2.82	2.83
1981	NYSE	CLF	Tue, Mar 28, 2000	2.99	3.00	2.97	2.98
1980	NYSE	CLF	Mon, Mar 27, 2000	3.15	3.15	2.88	2.99
1979	NYSE	CLF	Fri, Mar 24, 2000	3.24	3.24	3.16	3.18
1978	NYSE	CLF	Thu, Mar 23, 2000	3.25	3.25	3.23	3.25
1977	NYSE	CLF	Wed, Mar 22, 2000	3.23	3.25	3.23	3.25
1976	NYSE	CLF	Tue, Mar 21, 2000	3.24	3.24	3.21	3.24
1975	NYSE	CLF	Mon, Mar 20, 2000	3.20	3.26	3.20	3.24
1974	NYSE	CLF	Fri, Mar 17, 2000	3.16	3.27	3.16	3.21
1973	NYSE	CLF	Thu, Mar 16, 2000	2.97	3.22	2.97	3.17
1972	NYSE	CLF	Wed, Mar 15, 2000	2.87	2.93	2.82	2.92
1971	NYSE	CLF	Tue, Mar 14, 2000	2.84	2.90	2.83	2.87
1970	NYSE	CLF	Mon, Mar 13, 2000	2.92	2.92	2.82	2.82
1969	NYSE	CLF	Fri, Mar 10, 2000	2.96	2.96	2.93	2.93
1968	NYSE	CLF	Thu, Mar 9, 2000	2.88	2.96	2.88	2.96
1967	NYSE	CLF	Wed, Mar 8, 2000	2.88	2.91	2.75	2.88
1966	NYSE	CLF	Tue, Mar 7, 2000	2.98	2.98	2.88	2.88
1965	NYSE	CLF	Mon, Mar 6, 2000	2.99	3.00	2.95	2.98
1964	NYSE	CLF	Fri, Mar 3, 2000	3.07	3.07	2.97	2.98
1963	NYSE	CLF	Thu, Mar 2, 2000	3.03	3.10	3.02	3.07
1962	NYSE	CLF	Wed, Mar 1, 2000	3.12	3.12	3.01	3.02
1961	NYSE	CLF	Tue, Feb 29, 2000	3.00	3.12	2.98	3.12
1960	NYSE	CLF	Mon, Feb 28, 2000	2.97	3.00	2.89	3.00
1959	NYSE	CLF	Fri, Feb 25, 2000	3.01	3.01	2.84	2.93
1958	NYSE	CLF	Thu, Feb 24, 2000	3.12	3.13	3.04	3.04
1957	NYSE	CLF	Wed, Feb 23, 2000	3.13	3.16	3.13	3.15
1956	NYSE	CLF	Tue, Feb 22, 2000	3.15	3.16	3.09	3.11
1955	NYSE	CLF	Fri, Feb 18, 2000	3.23	3.23	3.07	3.15
1954	NYSE	CLF	Thu, Feb 17, 2000	3.24	3.26	3.20	3.22
1953	NYSE	CLF	Wed, Feb 16, 2000	3.32	3.35	3.20	3.22
1952	NYSE	CLF	Tue, Feb 15, 2000	3.38	3.38	3.30	3.30
1951	NYSE	CLF	Mon, Feb 14, 2000	3.43	3.43	3.39	3.39
1950	NYSE	CLF	Fri, Feb 11, 2000	3.45	3.48	3.45	3.48
1949	NYSE	CLF	Thu, Feb 10, 2000	3.41	3.45	3.41	3.45
1948	NYSE	CLF	Wed, Feb 9, 2000	3.44	3.45	3.41	3.41
1947	NYSE	CLF	Tue, Feb 8, 2000	3.44	3.45	3.42	3.44
1946	NYSE	CLF	Mon, Feb 7, 2000	3.41	3.45	3.41	3.44
1945	NYSE	CLF	Fri, Feb 4, 2000	3.34	3.41	3.34	3.41
1944	NYSE	CLF	Thu, Feb 3, 2000	3.34	3.36	3.32	3.33
1943	NYSE	CLF	Wed, Feb 2, 2000	3.45	3.45	3.34	3.34
1942	NYSE	CLF	Tue, Feb 1, 2000	3.49	3.49	3.41	3.42
1941	NYSE	CLF	Mon, Jan 31, 2000	3.52	3.52	3.48	3.49
1940	NYSE	CLF	Fri, Jan 28, 2000	3.50	3.54	3.50	3.52
1939	NYSE	CLF	Thu, Jan 27, 2000	3.54	3.56	3.50	3.52
1938	NYSE	CLF	Wed, Jan 26, 2000	3.52	3.53	3.50	3.52
1937	NYSE	CLF	Tue, Jan 25, 2000	3.57	3.58	3.51	3.51
1936	NYSE	CLF	Mon, Jan 24, 2000	3.59	3.65	3.58	3.58
1935	NYSE	CLF	Fri, Jan 21, 2000	3.66	3.66	3.48	3.59
1934	NYSE	CLF	Thu, Jan 20, 2000	3.69	3.71	3.66	3.67
1933	NYSE	CLF	Wed, Jan 19, 2000	3.75	3.75	3.69	3.69
1932	NYSE	CLF	Tue, Jan 18, 2000	3.77	3.79	3.75	3.75
1931	NYSE	CLF	Fri, Jan 14, 2000	3.76	3.80	3.75	3.77
1930	NYSE	CLF	Thu, Jan 13, 2000	3.70	3.79	3.70	3.76
1929	NYSE	CLF	Wed, Jan 12, 2000	3.70	3.80	3.70	3.71
1928	NYSE	CLF	Tue, Jan 11, 2000	3.75	3.77	3.70	3.70
1927	NYSE	CLF	Mon, Jan 10, 2000	3.84	3.84	3.72	3.75
1926	NYSE	CLF	Fri, Jan 7, 2000	3.74	3.88	3.74	3.83
1925	NYSE	CLF	Thu, Jan 6, 2000	3.73	3.88	3.71	3.88
1924	NYSE	CLF	Wed, Jan 5, 2000	3.75	3.77	3.70	3.70
1923	NYSE	CLF	Tue, Jan 4, 2000	3.77	3.82	3.75	3.76
1922	NYSE	CLF	Mon, Jan 3, 2000	3.89	3.92	3.77	3.77
1921	NYSE	CLF	Fri, Dec 31, 1999	3.87	3.90	3.81	3.89
1920	NYSE	CLF	Thu, Dec 30, 1999	3.87	3.91	3.85	3.89
1919	NYSE	CLF	Wed, Dec 29, 1999	3.84	3.84	3.78	3.84
1918	NYSE	CLF	Tue, Dec 28, 1999	3.89	3.95	3.87	3.87
1917	NYSE	CLF	Mon, Dec 27, 1999	3.82	3.91	3.82	3.90
1916	NYSE	CLF	Thu, Dec 23, 1999	3.78	3.82	3.78	3.80
1915	NYSE	CLF	Wed, Dec 22, 1999	3.78	3.84	3.78	3.80
1914	NYSE	CLF	Tue, Dec 21, 1999	3.73	3.80	3.72	3.79
1913	NYSE	CLF	Mon, Dec 20, 1999	3.75	3.75	3.70	3.75
1912	NYSE	CLF	Fri, Dec 17, 1999	3.78	3.84	3.75	3.75
1911	NYSE	CLF	Thu, Dec 16, 1999	3.84	3.88	3.79	3.80
1910	NYSE	CLF	Wed, Dec 15, 1999	3.80	3.88	3.80	3.84
1909	NYSE	CLF	Tue, Dec 14, 1999	3.78	3.82	3.76	3.80
1908	NYSE	CLF	Mon, Dec 13, 1999	3.73	3.84	3.72	3.80
1907	NYSE	CLF	Fri, Dec 10, 1999	3.72	3.77	3.72	3.75
1906	NYSE	CLF	Thu, Dec 9, 1999	3.75	3.77	3.72	3.72
1905	NYSE	CLF	Wed, Dec 8, 1999	3.70	3.77	3.70	3.73
1904	NYSE	CLF	Tue, Dec 7, 1999	3.86	3.86	3.63	3.63
1903	NYSE	CLF	Mon, Dec 6, 1999	3.89	3.96	3.88	3.88
1902	NYSE	CLF	Fri, Dec 3, 1999	3.55	3.95	3.55	3.89
1901	NYSE	CLF	Thu, Dec 2, 1999	3.48	3.55	3.42	3.55
1900	NYSE	CLF	Wed, Dec 1, 1999	3.54	3.54	3.46	3.48
1899	NYSE	CLF	Tue, Nov 30, 1999	3.58	3.66	3.54	3.66
1898	NYSE	CLF	Mon, Nov 29, 1999	3.54	3.60	3.54	3.58
1897	NYSE	CLF	Fri, Nov 26, 1999	3.47	3.56	3.47	3.55
1896	NYSE	CLF	Wed, Nov 24, 1999	3.41	3.53	3.41	3.47
1895	NYSE	CLF	Tue, Nov 23, 1999	3.52	3.52	3.35	3.39
1894	NYSE	CLF	Mon, Nov 22, 1999	3.56	3.56	3.50	3.53
1893	NYSE	CLF	Fri, Nov 19, 1999	3.58	3.59	3.55	3.56
1892	NYSE	CLF	Thu, Nov 18, 1999	3.57	3.59	3.56	3.58
1891	NYSE	CLF	Wed, Nov 17, 1999	3.60	3.62	3.57	3.58
1890	NYSE	CLF	Tue, Nov 16, 1999	3.62	3.63	3.60	3.62
1889	NYSE	CLF	Mon, Nov 15, 1999	3.60	3.63	3.60	3.62
1888	NYSE	CLF	Fri, Nov 12, 1999	3.59	3.60	3.55	3.60
1887	NYSE	CLF	Thu, Nov 11, 1999	3.53	3.59	3.53	3.59
1886	NYSE	CLF	Wed, Nov 10, 1999	3.59	3.59	3.52	3.53
1885	NYSE	CLF	Tue, Nov 9, 1999	3.59	3.59	3.58	3.59
1884	NYSE	CLF	Mon, Nov 8, 1999	3.64	3.66	3.59	3.59
1883	NYSE	CLF	Fri, Nov 5, 1999	3.66	3.66	3.55	3.65
1882	NYSE	CLF	Thu, Nov 4, 1999	3.63	3.66	3.63	3.66
1881	NYSE	CLF	Wed, Nov 3, 1999	3.63	3.64	3.61	3.62
1880	NYSE	CLF	Tue, Nov 2, 1999	3.64	3.66	3.59	3.62
1879	NYSE	CLF	Mon, Nov 1, 1999	3.69	3.75	3.61	3.63
1878	NYSE	CLF	Fri, Oct 29, 1999	3.66	3.74	3.66	3.73
1877	NYSE	CLF	Thu, Oct 28, 1999	3.73	3.73	3.63	3.66
1876	NYSE	CLF	Wed, Oct 27, 1999	3.74	3.74	3.68	3.70
1875	NYSE	CLF	Tue, Oct 26, 1999	3.78	3.84	3.73	3.74
1874	NYSE	CLF	Mon, Oct 25, 1999	3.67	3.76	3.67	3.76
1873	NYSE	CLF	Fri, Oct 22, 1999	3.50	3.68	3.48	3.68
1872	NYSE	CLF	Thu, Oct 21, 1999	3.56	3.56	3.46	3.53
1871	NYSE	CLF	Wed, Oct 20, 1999	3.72	3.72	3.63	3.64
1870	NYSE	CLF	Tue, Oct 19, 1999	3.75	3.78	3.70	3.70
1869	NYSE	CLF	Mon, Oct 18, 1999	3.77	3.77	3.69	3.74
1868	NYSE	CLF	Fri, Oct 15, 1999	3.77	3.79	3.75	3.76
1867	NYSE	CLF	Thu, Oct 14, 1999	3.76	3.78	3.76	3.77
1866	NYSE	CLF	Wed, Oct 13, 1999	3.80	3.80	3.76	3.77
1865	NYSE	CLF	Tue, Oct 12, 1999	3.81	3.81	3.79	3.80
1864	NYSE	CLF	Mon, Oct 11, 1999	3.78	3.82	3.77	3.82
1863	NYSE	CLF	Fri, Oct 8, 1999	3.78	3.80	3.78	3.78
1862	NYSE	CLF	Thu, Oct 7, 1999	3.88	3.88	3.76	3.79
1861	NYSE	CLF	Wed, Oct 6, 1999	3.90	3.90	3.87	3.88
1860	NYSE	CLF	Tue, Oct 5, 1999	3.95	3.96	3.84	3.91
1859	NYSE	CLF	Mon, Oct 4, 1999	3.94	3.99	3.94	3.95
1858	NYSE	CLF	Fri, Oct 1, 1999	3.88	3.94	3.88	3.94
1857	NYSE	CLF	Thu, Sep 30, 1999	3.95	3.98	3.89	3.89
1856	NYSE	CLF	Wed, Sep 29, 1999	4.13	4.16	3.95	3.95
1855	NYSE	CLF	Tue, Sep 28, 1999	4.09	4.18	3.98	4.18
1854	NYSE	CLF	Mon, Sep 27, 1999	4.00	4.11	4.00	4.09
1853	NYSE	CLF	Fri, Sep 24, 1999	3.94	4.01	3.93	4.00
1852	NYSE	CLF	Thu, Sep 23, 1999	3.99	4.01	3.94	3.94
1851	NYSE	CLF	Wed, Sep 22, 1999	3.87	3.99	3.87	3.99
1850	NYSE	CLF	Tue, Sep 21, 1999	3.99	4.00	3.86	3.87
1849	NYSE	CLF	Mon, Sep 20, 1999	4.02	4.04	4.00	4.00
1848	NYSE	CLF	Fri, Sep 17, 1999	4.06	4.06	4.01	4.02
1847	NYSE	CLF	Thu, Sep 16, 1999	4.06	4.07	4.05	4.06
1846	NYSE	CLF	Wed, Sep 15, 1999	4.06	4.08	4.05	4.06
1845	NYSE	CLF	Tue, Sep 14, 1999	4.03	4.05	4.01	4.05
1844	NYSE	CLF	Mon, Sep 13, 1999	4.02	4.04	4.02	4.03
1843	NYSE	CLF	Fri, Sep 10, 1999	4.00	4.02	4.00	4.01
1842	NYSE	CLF	Thu, Sep 9, 1999	4.02	4.02	4.00	4.00
1841	NYSE	CLF	Wed, Sep 8, 1999	4.02	4.02	4.00	4.01
1840	NYSE	CLF	Tue, Sep 7, 1999	4.02	4.02	4.02	4.02
1839	NYSE	CLF	Fri, Sep 3, 1999	4.04	4.05	4.02	4.02
1838	NYSE	CLF	Thu, Sep 2, 1999	4.01	4.04	4.01	4.04
1837	NYSE	CLF	Wed, Sep 1, 1999	4.02	4.03	4.01	4.01
1836	NYSE	CLF	Tue, Aug 31, 1999	4.02	4.02	4.00	4.01
1835	NYSE	CLF	Mon, Aug 30, 1999	4.02	4.04	4.01	4.01
1834	NYSE	CLF	Fri, Aug 27, 1999	4.03	4.03	4.01	4.02
1833	NYSE	CLF	Thu, Aug 26, 1999	4.05	4.05	4.01	4.03
1832	NYSE	CLF	Wed, Aug 25, 1999	4.05	4.05	4.03	4.05
1831	NYSE	CLF	Tue, Aug 24, 1999	4.01	4.05	4.00	4.05
1830	NYSE	CLF	Mon, Aug 23, 1999	4.03	4.04	3.98	4.00
1829	NYSE	CLF	Fri, Aug 20, 1999	3.97	4.04	3.95	4.03
1828	NYSE	CLF	Thu, Aug 19, 1999	4.02	4.02	3.95	3.98
1827	NYSE	CLF	Wed, Aug 18, 1999	4.07	4.12	3.98	4.02
1826	NYSE	CLF	Tue, Aug 17, 1999	4.02	4.05	4.00	4.05
1825	NYSE	CLF	Mon, Aug 16, 1999	3.91	3.98	3.91	3.97
1824	NYSE	CLF	Fri, Aug 13, 1999	3.81	3.91	3.80	3.91
1823	NYSE	CLF	Thu, Aug 12, 1999	3.79	3.80	3.76	3.80
1822	NYSE	CLF	Wed, Aug 11, 1999	3.78	3.78	3.76	3.77
1821	NYSE	CLF	Tue, Aug 10, 1999	3.84	3.84	3.80	3.80
1820	NYSE	CLF	Mon, Aug 9, 1999	3.86	3.89	3.84	3.84
1819	NYSE	CLF	Fri, Aug 6, 1999	3.84	3.86	3.83	3.84
1818	NYSE	CLF	Thu, Aug 5, 1999	3.87	3.87	3.81	3.86
1817	NYSE	CLF	Wed, Aug 4, 1999	3.83	3.89	3.83	3.85
1816	NYSE	CLF	Tue, Aug 3, 1999	3.84	3.87	3.77	3.82
1815	NYSE	CLF	Mon, Aug 2, 1999	4.03	4.03	3.90	3.90
1814	NYSE	CLF	Fri, Jul 30, 1999	4.00	4.00	3.97	4.00
1813	NYSE	CLF	Thu, Jul 29, 1999	4.00	4.00	3.98	4.00
1812	NYSE	CLF	Wed, Jul 28, 1999	4.23	4.23	3.98	4.00
1811	NYSE	CLF	Tue, Jul 27, 1999	4.08	4.23	4.08	4.19
1810	NYSE	CLF	Mon, Jul 26, 1999	4.11	4.11	4.06	4.08
1809	NYSE	CLF	Fri, Jul 23, 1999	4.13	4.17	4.08	4.11
1808	NYSE	CLF	Thu, Jul 22, 1999	4.19	4.19	4.03	4.13
1807	NYSE	CLF	Wed, Jul 21, 1999	4.27	4.27	4.20	4.22
1806	NYSE	CLF	Tue, Jul 20, 1999	4.22	4.26	4.20	4.26
1805	NYSE	CLF	Mon, Jul 19, 1999	4.23	4.31	4.23	4.25
1804	NYSE	CLF	Fri, Jul 16, 1999	4.26	4.30	4.25	4.26
1803	NYSE	CLF	Thu, Jul 15, 1999	4.26	4.30	4.21	4.27
1802	NYSE	CLF	Wed, Jul 14, 1999	4.21	4.26	4.17	4.26
1801	NYSE	CLF	Tue, Jul 13, 1999	4.17	4.21	4.16	4.20
1800	NYSE	CLF	Mon, Jul 12, 1999	4.19	4.25	4.17	4.17
1799	NYSE	CLF	Fri, Jul 9, 1999	4.06	4.16	4.06	4.16
1798	NYSE	CLF	Thu, Jul 8, 1999	4.04	4.06	4.03	4.06
1797	NYSE	CLF	Wed, Jul 7, 1999	4.05	4.06	4.03	4.05
1796	NYSE	CLF	Tue, Jul 6, 1999	4.05	4.07	3.99	4.05
1795	NYSE	CLF	Fri, Jul 2, 1999	4.05	4.05	4.01	4.05
1794	NYSE	CLF	Thu, Jul 1, 1999	4.05	4.06	4.03	4.04
1793	NYSE	CLF	Wed, Jun 30, 1999	4.09	4.09	4.05	4.05
1792	NYSE	CLF	Tue, Jun 29, 1999	4.08	4.11	4.08	4.09
1791	NYSE	CLF	Mon, Jun 28, 1999	4.08	4.11	4.03	4.06
1790	NYSE	CLF	Fri, Jun 25, 1999	4.02	4.09	4.02	4.05
1789	NYSE	CLF	Thu, Jun 24, 1999	4.16	4.17	4.02	4.02
1788	NYSE	CLF	Wed, Jun 23, 1999	4.25	4.25	4.13	4.16
1787	NYSE	CLF	Tue, Jun 22, 1999	4.29	4.29	4.23	4.23
1786	NYSE	CLF	Mon, Jun 21, 1999	4.33	4.38	4.28	4.29
1785	NYSE	CLF	Fri, Jun 18, 1999	4.46	4.46	4.34	4.36
1784	NYSE	CLF	Thu, Jun 17, 1999	4.52	4.52	4.48	4.49
1783	NYSE	CLF	Wed, Jun 16, 1999	4.53	4.58	4.52	4.52
1782	NYSE	CLF	Tue, Jun 15, 1999	4.41	4.54	4.39	4.53
1781	NYSE	CLF	Mon, Jun 14, 1999	4.38	4.45	4.32	4.45
1780	NYSE	CLF	Fri, Jun 11, 1999	4.39	4.41	4.32	4.38
1779	NYSE	CLF	Thu, Jun 10, 1999	4.58	4.59	4.54	4.59
1778	NYSE	CLF	Wed, Jun 9, 1999	4.63	4.63	4.55	4.59
1777	NYSE	CLF	Tue, Jun 8, 1999	4.60	4.61	4.57	4.61
1776	NYSE	CLF	Mon, Jun 7, 1999	4.65	4.66	4.59	4.61
1775	NYSE	CLF	Fri, Jun 4, 1999	4.63	4.66	4.63	4.65
1774	NYSE	CLF	Thu, Jun 3, 1999	4.73	4.73	4.55	4.62
1773	NYSE	CLF	Wed, Jun 2, 1999	4.84	4.84	4.70	4.73
1772	NYSE	CLF	Tue, Jun 1, 1999	4.63	4.84	4.63	4.84
1771	NYSE	CLF	Fri, May 28, 1999	4.62	4.63	4.60	4.63
1770	NYSE	CLF	Thu, May 27, 1999	4.63	4.64	4.61	4.62
1769	NYSE	CLF	Wed, May 26, 1999	4.55	4.66	4.55	4.66
1768	NYSE	CLF	Tue, May 25, 1999	4.63	4.66	4.53	4.55
1767	NYSE	CLF	Mon, May 24, 1999	4.67	4.68	4.59	4.61
1766	NYSE	CLF	Fri, May 21, 1999	4.67	4.70	4.65	4.66
1765	NYSE	CLF	Thu, May 20, 1999	4.66	4.71	4.65	4.67
1764	NYSE	CLF	Wed, May 19, 1999	4.64	4.70	4.64	4.69
1763	NYSE	CLF	Tue, May 18, 1999	4.66	4.66	4.61	4.63
1762	NYSE	CLF	Mon, May 17, 1999	4.68	4.70	4.65	4.70
1761	NYSE	CLF	Fri, May 14, 1999	4.78	4.78	4.70	4.70
1760	NYSE	CLF	Thu, May 13, 1999	4.83	4.89	4.77	4.78
1759	NYSE	CLF	Wed, May 12, 1999	4.88	4.88	4.80	4.81
1758	NYSE	CLF	Tue, May 11, 1999	4.83	4.88	4.83	4.88
1757	NYSE	CLF	Mon, May 10, 1999	4.87	4.87	4.82	4.83
1756	NYSE	CLF	Fri, May 7, 1999	4.92	4.92	4.83	4.84
1755	NYSE	CLF	Thu, May 6, 1999	4.84	4.95	4.84	4.95
1754	NYSE	CLF	Wed, May 5, 1999	4.90	4.92	4.84	4.85
1753	NYSE	CLF	Tue, May 4, 1999	4.94	4.99	4.87	4.88
1752	NYSE	CLF	Mon, May 3, 1999	4.99	5.00	4.96	4.97
1751	NYSE	CLF	Fri, Apr 30, 1999	4.88	5.05	4.88	4.98
1750	NYSE	CLF	Thu, Apr 29, 1999	4.54	4.88	4.54	4.88
1749	NYSE	CLF	Wed, Apr 28, 1999	4.45	4.55	4.45	4.54
1748	NYSE	CLF	Tue, Apr 27, 1999	4.56	4.56	4.45	4.48
1747	NYSE	CLF	Mon, Apr 26, 1999	4.81	4.81	4.58	4.58
1746	NYSE	CLF	Fri, Apr 23, 1999	4.87	4.87	4.82	4.82
1745	NYSE	CLF	Thu, Apr 22, 1999	4.98	4.98	4.86	4.87
1744	NYSE	CLF	Wed, Apr 21, 1999	4.95	4.96	4.84	4.85
1743	NYSE	CLF	Tue, Apr 20, 1999	5.05	5.07	4.97	4.97
1742	NYSE	CLF	Mon, Apr 19, 1999	4.92	5.18	4.92	5.05
1741	NYSE	CLF	Fri, Apr 16, 1999	4.58	4.94	4.58	4.94
1740	NYSE	CLF	Thu, Apr 15, 1999	4.46	4.59	4.46	4.58
1739	NYSE	CLF	Wed, Apr 14, 1999	4.31	4.45	4.31	4.43
1738	NYSE	CLF	Tue, Apr 13, 1999	4.13	4.28	4.13	4.27
1737	NYSE	CLF	Mon, Apr 12, 1999	4.05	4.13	3.98	4.11
1736	NYSE	CLF	Fri, Apr 9, 1999	4.08	4.08	4.00	4.05
1735	NYSE	CLF	Thu, Apr 8, 1999	4.11	4.11	4.04	4.06
1734	NYSE	CLF	Wed, Apr 7, 1999	4.21	4.22	4.09	4.11
1733	NYSE	CLF	Tue, Apr 6, 1999	4.27	4.27	4.21	4.21
1732	NYSE	CLF	Mon, Apr 5, 1999	4.22	4.26	4.22	4.24
1731	NYSE	CLF	Thu, Apr 1, 1999	4.27	4.30	4.25	4.27
1730	NYSE	CLF	Wed, Mar 31, 1999	4.27	4.29	4.25	4.26
1729	NYSE	CLF	Tue, Mar 30, 1999	4.27	4.31	4.24	4.25
1728	NYSE	CLF	Mon, Mar 29, 1999	4.18	4.27	4.18	4.27
1727	NYSE	CLF	Fri, Mar 26, 1999	4.13	4.16	4.13	4.15
1726	NYSE	CLF	Thu, Mar 25, 1999	4.17	4.17	4.13	4.13
1725	NYSE	CLF	Wed, Mar 24, 1999	4.13	4.15	4.12	4.15
1724	NYSE	CLF	Tue, Mar 23, 1999	4.22	4.22	4.12	4.12
1723	NYSE	CLF	Mon, Mar 22, 1999	4.23	4.26	4.22	4.22
1722	NYSE	CLF	Fri, Mar 19, 1999	4.25	4.27	4.23	4.23
1721	NYSE	CLF	Thu, Mar 18, 1999	4.34	4.34	4.30	4.30
1720	NYSE	CLF	Wed, Mar 17, 1999	4.36	4.37	4.30	4.31
1719	NYSE	CLF	Tue, Mar 16, 1999	4.37	4.38	4.36	4.36
1718	NYSE	CLF	Mon, Mar 15, 1999	4.33	4.39	4.31	4.38
1717	NYSE	CLF	Fri, Mar 12, 1999	4.33	4.33	4.29	4.30
1716	NYSE	CLF	Thu, Mar 11, 1999	4.40	4.41	4.31	4.33
1715	NYSE	CLF	Wed, Mar 10, 1999	4.37	4.43	4.37	4.40
1714	NYSE	CLF	Tue, Mar 9, 1999	4.34	4.41	4.34	4.37
1713	NYSE	CLF	Mon, Mar 8, 1999	4.37	4.38	4.30	4.34
1712	NYSE	CLF	Fri, Mar 5, 1999	4.37	4.37	4.27	4.34
1711	NYSE	CLF	Thu, Mar 4, 1999	4.34	4.35	4.28	4.34
1710	NYSE	CLF	Wed, Mar 3, 1999	4.55	4.55	4.30	4.30
1709	NYSE	CLF	Tue, Mar 2, 1999	4.65	4.66	4.54	4.54
1708	NYSE	CLF	Mon, Mar 1, 1999	4.62	4.66	4.62	4.65
1707	NYSE	CLF	Fri, Feb 26, 1999	4.64	4.64	4.60	4.63
1706	NYSE	CLF	Thu, Feb 25, 1999	4.51	4.66	4.49	4.65
1705	NYSE	CLF	Wed, Feb 24, 1999	4.54	4.55	4.51	4.51
1704	NYSE	CLF	Tue, Feb 23, 1999	4.55	4.55	4.51	4.51
1703	NYSE	CLF	Mon, Feb 22, 1999	4.42	4.58	4.42	4.55
1702	NYSE	CLF	Fri, Feb 19, 1999	4.26	4.43	4.26	4.42
1701	NYSE	CLF	Thu, Feb 18, 1999	4.38	4.39	4.25	4.26
1700	NYSE	CLF	Wed, Feb 17, 1999	4.50	4.52	4.38	4.38
1699	NYSE	CLF	Tue, Feb 16, 1999	4.61	4.68	4.50	4.50
1698	NYSE	CLF	Fri, Feb 12, 1999	4.61	4.63	4.45	4.59
1697	NYSE	CLF	Thu, Feb 11, 1999	4.75	4.84	4.60	4.65
1696	NYSE	CLF	Wed, Feb 10, 1999	4.79	4.79	4.73	4.74
1695	NYSE	CLF	Tue, Feb 9, 1999	4.77	4.90	4.73	4.82
1694	NYSE	CLF	Mon, Feb 8, 1999	4.90	4.90	4.75	4.75
1693	NYSE	CLF	Fri, Feb 5, 1999	4.91	4.91	4.88	4.88
1692	NYSE	CLF	Thu, Feb 4, 1999	4.95	4.95	4.88	4.91
1691	NYSE	CLF	Wed, Feb 3, 1999	4.98	5.00	4.93	4.95
1690	NYSE	CLF	Tue, Feb 2, 1999	5.12	5.13	4.98	4.98
1689	NYSE	CLF	Mon, Feb 1, 1999	5.11	5.13	5.09	5.12
1688	NYSE	CLF	Fri, Jan 29, 1999	5.19	5.20	5.11	5.11
1687	NYSE	CLF	Thu, Jan 28, 1999	5.13	5.41	5.13	5.20
1686	NYSE	CLF	Wed, Jan 27, 1999	5.16	5.21	5.13	5.13
1685	NYSE	CLF	Tue, Jan 26, 1999	5.10	5.16	5.10	5.16
1684	NYSE	CLF	Mon, Jan 25, 1999	5.02	5.11	5.02	5.10
1683	NYSE	CLF	Fri, Jan 22, 1999	5.07	5.13	5.05	5.05
1682	NYSE	CLF	Thu, Jan 21, 1999	5.13	5.13	5.05	5.09
1681	NYSE	CLF	Wed, Jan 20, 1999	5.16	5.19	5.13	5.13
1680	NYSE	CLF	Tue, Jan 19, 1999	5.08	5.15	5.08	5.13
1679	NYSE	CLF	Fri, Jan 15, 1999	5.13	5.16	5.13	5.13
1678	NYSE	CLF	Thu, Jan 14, 1999	5.28	5.28	5.13	5.13
1677	NYSE	CLF	Wed, Jan 13, 1999	5.39	5.40	5.27	5.27
1676	NYSE	CLF	Tue, Jan 12, 1999	5.39	5.44	5.39	5.42
1675	NYSE	CLF	Mon, Jan 11, 1999	5.38	5.45	5.38	5.43
1674	NYSE	CLF	Fri, Jan 8, 1999	5.30	5.40	5.30	5.37
1673	NYSE	CLF	Thu, Jan 7, 1999	5.34	5.34	5.23	5.30
1672	NYSE	CLF	Wed, Jan 6, 1999	5.33	5.42	5.32	5.37
1671	NYSE	CLF	Tue, Jan 5, 1999	5.13	5.23	5.13	5.22
1670	NYSE	CLF	Mon, Jan 4, 1999	5.04	5.16	5.03	5.13
1669	NYSE	CLF	Thu, Dec 31, 1998	4.87	5.04	4.87	5.04
1668	NYSE	CLF	Wed, Dec 30, 1998	4.85	4.87	4.77	4.87
1667	NYSE	CLF	Tue, Dec 29, 1998	4.85	4.88	4.84	4.85
1666	NYSE	CLF	Mon, Dec 28, 1998	4.79	4.89	4.79	4.86
1665	NYSE	CLF	Thu, Dec 24, 1998	4.73	4.79	4.71	4.79
1664	NYSE	CLF	Wed, Dec 23, 1998	4.64	4.75	4.64	4.73
1663	NYSE	CLF	Tue, Dec 22, 1998	4.69	4.71	4.66	4.66
1662	NYSE	CLF	Mon, Dec 21, 1998	4.73	4.73	4.64	4.66
1661	NYSE	CLF	Fri, Dec 18, 1998	4.80	4.80	4.64	4.73
1660	NYSE	CLF	Thu, Dec 17, 1998	4.91	4.91	4.80	4.80
1659	NYSE	CLF	Wed, Dec 16, 1998	4.74	4.95	4.74	4.91
1658	NYSE	CLF	Tue, Dec 15, 1998	4.74	4.74	4.63	4.74
1657	NYSE	CLF	Mon, Dec 14, 1998	4.77	4.77	4.74	4.74
1656	NYSE	CLF	Fri, Dec 11, 1998	4.79	4.79	4.76	4.78
1655	NYSE	CLF	Thu, Dec 10, 1998	4.75	4.80	4.75	4.79
1654	NYSE	CLF	Wed, Dec 9, 1998	4.81	4.83	4.75	4.76
1653	NYSE	CLF	Tue, Dec 8, 1998	4.77	4.84	4.77	4.80
1652	NYSE	CLF	Mon, Dec 7, 1998	4.76	4.77	4.75	4.77
1651	NYSE	CLF	Fri, Dec 4, 1998	4.77	4.77	4.74	4.75
1650	NYSE	CLF	Thu, Dec 3, 1998	4.75	4.82	4.75	4.75
1649	NYSE	CLF	Wed, Dec 2, 1998	4.75	4.77	4.75	4.75
1648	NYSE	CLF	Tue, Dec 1, 1998	4.75	4.78	4.73	4.75
1647	NYSE	CLF	Mon, Nov 30, 1998	4.80	4.91	4.75	4.76
1646	NYSE	CLF	Fri, Nov 27, 1998	4.82	4.82	4.75	4.80
1645	NYSE	CLF	Wed, Nov 25, 1998	4.83	4.86	4.81	4.82
1644	NYSE	CLF	Tue, Nov 24, 1998	4.83	4.85	4.80	4.83
1643	NYSE	CLF	Mon, Nov 23, 1998	4.72	4.88	4.70	4.83
1642	NYSE	CLF	Fri, Nov 20, 1998	4.73	4.78	4.73	4.73
1641	NYSE	CLF	Thu, Nov 19, 1998	4.75	4.77	4.73	4.74
1640	NYSE	CLF	Wed, Nov 18, 1998	4.76	4.83	4.75	4.75
1639	NYSE	CLF	Tue, Nov 17, 1998	4.81	4.81	4.76	4.79
1638	NYSE	CLF	Mon, Nov 16, 1998	4.77	4.87	4.77	4.81
1637	NYSE	CLF	Fri, Nov 13, 1998	4.88	4.88	4.75	4.77
1636	NYSE	CLF	Thu, Nov 12, 1998	4.87	4.89	4.85	4.86
1635	NYSE	CLF	Wed, Nov 11, 1998	4.88	4.91	4.84	4.86
1634	NYSE	CLF	Tue, Nov 10, 1998	5.02	5.02	4.88	4.90
1633	NYSE	CLF	Mon, Nov 9, 1998	5.01	5.03	4.90	5.03
1632	NYSE	CLF	Fri, Nov 6, 1998	5.07	5.07	4.88	5.01
1631	NYSE	CLF	Thu, Nov 5, 1998	5.02	5.09	5.01	5.07
1630	NYSE	CLF	Wed, Nov 4, 1998	5.04	5.07	5.00	5.00
1629	NYSE	CLF	Tue, Nov 3, 1998	4.99	5.05	4.98	5.03
1628	NYSE	CLF	Mon, Nov 2, 1998	4.93	5.00	4.92	4.99
1627	NYSE	CLF	Fri, Oct 30, 1998	4.80	4.98	4.79	4.96
1626	NYSE	CLF	Thu, Oct 29, 1998	4.73	4.84	4.72	4.78
1625	NYSE	CLF	Wed, Oct 28, 1998	4.87	4.88	4.70	4.74
1624	NYSE	CLF	Tue, Oct 27, 1998	4.99	4.99	4.84	4.85
1623	NYSE	CLF	Mon, Oct 26, 1998	5.02	5.09	4.95	4.96
1622	NYSE	CLF	Fri, Oct 23, 1998	5.16	5.16	5.02	5.02
1621	NYSE	CLF	Thu, Oct 22, 1998	5.12	5.23	5.06	5.16
1620	NYSE	CLF	Wed, Oct 21, 1998	5.06	5.10	5.05	5.10
1619	NYSE	CLF	Tue, Oct 20, 1998	5.06	5.11	5.05	5.05
1618	NYSE	CLF	Mon, Oct 19, 1998	5.05	5.12	5.03	5.06
1617	NYSE	CLF	Fri, Oct 16, 1998	4.99	5.05	4.99	5.04
1616	NYSE	CLF	Thu, Oct 15, 1998	4.88	5.03	4.88	4.98
1615	NYSE	CLF	Wed, Oct 14, 1998	4.85	4.98	4.84	4.89
1614	NYSE	CLF	Tue, Oct 13, 1998	4.89	4.91	4.85	4.85
1613	NYSE	CLF	Mon, Oct 12, 1998	4.86	4.94	4.86	4.88
1612	NYSE	CLF	Fri, Oct 9, 1998	4.72	4.90	4.72	4.89
1611	NYSE	CLF	Thu, Oct 8, 1998	4.78	4.78	4.67	4.68
1610	NYSE	CLF	Wed, Oct 7, 1998	4.73	4.83	4.73	4.80
1609	NYSE	CLF	Tue, Oct 6, 1998	4.78	4.82	4.64	4.72
1608	NYSE	CLF	Mon, Oct 5, 1998	4.88	4.89	4.77	4.77
1607	NYSE	CLF	Fri, Oct 2, 1998	4.88	5.02	4.87	5.00
1606	NYSE	CLF	Thu, Oct 1, 1998	4.86	4.92	4.86	4.88
1605	NYSE	CLF	Wed, Sep 30, 1998	4.98	4.99	4.86	4.88
1604	NYSE	CLF	Tue, Sep 29, 1998	4.96	4.99	4.95	4.97
1603	NYSE	CLF	Mon, Sep 28, 1998	4.98	5.05	4.93	4.94
1602	NYSE	CLF	Fri, Sep 25, 1998	5.01	5.05	4.97	4.97
1601	NYSE	CLF	Thu, Sep 24, 1998	5.08	5.08	5.00	5.02
1600	NYSE	CLF	Wed, Sep 23, 1998	5.03	5.11	5.03	5.08
1599	NYSE	CLF	Tue, Sep 22, 1998	4.98	5.06	4.98	5.02
1598	NYSE	CLF	Mon, Sep 21, 1998	5.02	5.02	4.95	4.95
1597	NYSE	CLF	Fri, Sep 18, 1998	5.00	5.04	4.95	5.04
1596	NYSE	CLF	Thu, Sep 17, 1998	5.02	5.02	4.91	4.93
1595	NYSE	CLF	Wed, Sep 16, 1998	5.13	5.13	5.01	5.05
1594	NYSE	CLF	Tue, Sep 15, 1998	4.95	5.07	4.95	5.06
1593	NYSE	CLF	Mon, Sep 14, 1998	4.94	5.03	4.94	4.95
1592	NYSE	CLF	Fri, Sep 11, 1998	4.83	4.96	4.83	4.91
1591	NYSE	CLF	Thu, Sep 10, 1998	4.80	4.85	4.73	4.80
1590	NYSE	CLF	Wed, Sep 9, 1998	5.00	5.00	4.83	4.83
1589	NYSE	CLF	Tue, Sep 8, 1998	5.02	5.09	4.98	4.98
1588	NYSE	CLF	Fri, Sep 4, 1998	4.81	4.87	4.80	4.86
1587	NYSE	CLF	Thu, Sep 3, 1998	4.84	4.84	4.77	4.80
1586	NYSE	CLF	Wed, Sep 2, 1998	4.80	4.91	4.79	4.86
1585	NYSE	CLF	Tue, Sep 1, 1998	4.53	4.80	4.51	4.78
1584	NYSE	CLF	Mon, Aug 31, 1998	4.89	4.89	4.55	4.56
1583	NYSE	CLF	Fri, Aug 28, 1998	4.96	5.08	4.86	4.87
1582	NYSE	CLF	Thu, Aug 27, 1998	5.26	5.26	4.96	4.96
1581	NYSE	CLF	Wed, Aug 26, 1998	5.35	5.35	5.20	5.27
1580	NYSE	CLF	Tue, Aug 25, 1998	5.50	5.57	5.35	5.36
1579	NYSE	CLF	Mon, Aug 24, 1998	5.56	5.61	5.48	5.50
1578	NYSE	CLF	Fri, Aug 21, 1998	5.33	5.52	5.33	5.52
1577	NYSE	CLF	Thu, Aug 20, 1998	5.56	5.56	5.25	5.35
1576	NYSE	CLF	Wed, Aug 19, 1998	5.68	5.68	5.55	5.55
1575	NYSE	CLF	Tue, Aug 18, 1998	5.70	5.75	5.65	5.65
1574	NYSE	CLF	Mon, Aug 17, 1998	5.73	5.78	5.66	5.68
1573	NYSE	CLF	Fri, Aug 14, 1998	5.76	5.80	5.70	5.73
1572	NYSE	CLF	Thu, Aug 13, 1998	5.81	5.82	5.72	5.77
1571	NYSE	CLF	Wed, Aug 12, 1998	5.79	5.88	5.79	5.83
1570	NYSE	CLF	Tue, Aug 11, 1998	5.83	5.83	5.77	5.79
1569	NYSE	CLF	Mon, Aug 10, 1998	6.10	6.10	5.91	5.91
1568	NYSE	CLF	Fri, Aug 7, 1998	6.06	6.25	6.06	6.10
1567	NYSE	CLF	Thu, Aug 6, 1998	6.11	6.11	6.02	6.05
1566	NYSE	CLF	Wed, Aug 5, 1998	6.04	6.16	5.98	6.13
1565	NYSE	CLF	Tue, Aug 4, 1998	6.07	6.14	5.94	6.05
1564	NYSE	CLF	Mon, Aug 3, 1998	6.05	6.05	5.97	6.05
1563	NYSE	CLF	Fri, Jul 31, 1998	6.26	6.28	6.02	6.04
1562	NYSE	CLF	Thu, Jul 30, 1998	6.25	6.28	6.16	6.25
1561	NYSE	CLF	Wed, Jul 29, 1998	6.27	6.33	6.15	6.22
1560	NYSE	CLF	Tue, Jul 28, 1998	6.41	6.41	6.15	6.27
1559	NYSE	CLF	Mon, Jul 27, 1998	6.59	6.59	6.20	6.43
1558	NYSE	CLF	Fri, Jul 24, 1998	6.84	6.85	6.65	6.69
1557	NYSE	CLF	Thu, Jul 23, 1998	6.95	6.99	6.81	6.81
1556	NYSE	CLF	Wed, Jul 22, 1998	7.04	7.04	6.94	6.97
1555	NYSE	CLF	Tue, Jul 21, 1998	7.10	7.11	7.04	7.04
1554	NYSE	CLF	Mon, Jul 20, 1998	7.13	7.14	7.09	7.12
1553	NYSE	CLF	Fri, Jul 17, 1998	7.15	7.16	7.11	7.13
1552	NYSE	CLF	Thu, Jul 16, 1998	6.99	7.21	6.99	7.13
1551	NYSE	CLF	Wed, Jul 15, 1998	7.00	7.02	6.98	7.00
1550	NYSE	CLF	Tue, Jul 14, 1998	6.89	7.06	6.88	7.02
1549	NYSE	CLF	Mon, Jul 13, 1998	7.05	7.05	6.84	6.88
1548	NYSE	CLF	Fri, Jul 10, 1998	7.09	7.15	6.98	7.05
1547	NYSE	CLF	Thu, Jul 9, 1998	6.97	7.09	6.97	7.09
1546	NYSE	CLF	Wed, Jul 8, 1998	7.11	7.13	6.95	6.95
1545	NYSE	CLF	Tue, Jul 7, 1998	6.99	7.12	6.99	7.11
1544	NYSE	CLF	Mon, Jul 6, 1998	6.94	6.99	6.91	6.99
1543	NYSE	CLF	Thu, Jul 2, 1998	6.86	6.95	6.86	6.91
1542	NYSE	CLF	Wed, Jul 1, 1998	6.72	6.88	6.71	6.84
1541	NYSE	CLF	Tue, Jun 30, 1998	6.80	6.80	6.70	6.70
1540	NYSE	CLF	Mon, Jun 29, 1998	6.75	6.83	6.75	6.80
1539	NYSE	CLF	Fri, Jun 26, 1998	6.64	6.77	6.64	6.74
1538	NYSE	CLF	Thu, Jun 25, 1998	6.88	6.88	6.63	6.63
1537	NYSE	CLF	Wed, Jun 24, 1998	6.82	6.89	6.80	6.88
1536	NYSE	CLF	Tue, Jun 23, 1998	6.80	6.86	6.80	6.85
1535	NYSE	CLF	Mon, Jun 22, 1998	6.88	6.88	6.80	6.80
1534	NYSE	CLF	Fri, Jun 19, 1998	6.69	6.91	6.69	6.88
1533	NYSE	CLF	Thu, Jun 18, 1998	6.76	6.78	6.52	6.59
1532	NYSE	CLF	Wed, Jun 17, 1998	6.41	6.82	6.41	6.75
1531	NYSE	CLF	Tue, Jun 16, 1998	6.23	6.39	6.23	6.36
1530	NYSE	CLF	Mon, Jun 15, 1998	6.34	6.35	6.23	6.23
1529	NYSE	CLF	Fri, Jun 12, 1998	6.42	6.43	6.38	6.38
1528	NYSE	CLF	Thu, Jun 11, 1998	6.52	6.53	6.41	6.41
1527	NYSE	CLF	Wed, Jun 10, 1998	6.63	6.63	6.48	6.52
1526	NYSE	CLF	Tue, Jun 9, 1998	6.59	6.70	6.59	6.63
1525	NYSE	CLF	Mon, Jun 8, 1998	6.52	6.67	6.52	6.64
1524	NYSE	CLF	Fri, Jun 5, 1998	6.44	6.54	6.44	6.50
1523	NYSE	CLF	Thu, Jun 4, 1998	6.38	6.45	6.35	6.44
1522	NYSE	CLF	Wed, Jun 3, 1998	6.50	6.55	6.38	6.38
1521	NYSE	CLF	Tue, Jun 2, 1998	6.52	6.56	6.47	6.50
1520	NYSE	CLF	Mon, Jun 1, 1998	6.62	6.62	6.50	6.50
1519	NYSE	CLF	Fri, May 29, 1998	6.62	6.70	6.56	6.62
1518	NYSE	CLF	Thu, May 28, 1998	6.47	6.64	6.47	6.61
1517	NYSE	CLF	Wed, May 27, 1998	6.72	6.72	6.48	6.50
1516	NYSE	CLF	Tue, May 26, 1998	6.88	6.88	6.73	6.73
1515	NYSE	CLF	Fri, May 22, 1998	6.89	6.89	6.84	6.88
1514	NYSE	CLF	Thu, May 21, 1998	6.84	6.88	6.83	6.86
1513	NYSE	CLF	Wed, May 20, 1998	6.80	6.92	6.80	6.88
1512	NYSE	CLF	Tue, May 19, 1998	6.93	6.93	6.81	6.82
1511	NYSE	CLF	Mon, May 18, 1998	7.00	7.01	6.86	6.91
1510	NYSE	CLF	Fri, May 15, 1998	6.92	7.02	6.91	7.00
1509	NYSE	CLF	Thu, May 14, 1998	6.82	6.98	6.82	6.92
1508	NYSE	CLF	Wed, May 13, 1998	6.69	6.89	6.69	6.84
1507	NYSE	CLF	Tue, May 12, 1998	6.77	6.81	6.67	6.67
1506	NYSE	CLF	Mon, May 11, 1998	6.73	6.85	6.73	6.75
1505	NYSE	CLF	Fri, May 8, 1998	6.80	6.88	6.73	6.73
1504	NYSE	CLF	Thu, May 7, 1998	6.83	6.83	6.76	6.77
1503	NYSE	CLF	Wed, May 6, 1998	6.84	6.88	6.81	6.81
1502	NYSE	CLF	Tue, May 5, 1998	7.02	7.02	6.83	6.83
1501	NYSE	CLF	Mon, May 4, 1998	6.94	7.06	6.94	7.02
1500	NYSE	CLF	Fri, May 1, 1998	6.94	6.96	6.91	6.94
1499	NYSE	CLF	Thu, Apr 30, 1998	6.74	7.10	6.73	7.00
1498	NYSE	CLF	Wed, Apr 29, 1998	6.65	6.80	6.65	6.73
1497	NYSE	CLF	Tue, Apr 28, 1998	6.75	6.77	6.64	6.65
1496	NYSE	CLF	Mon, Apr 27, 1998	6.73	6.73	6.64	6.70
1495	NYSE	CLF	Fri, Apr 24, 1998	6.82	6.83	6.65	6.71
1494	NYSE	CLF	Thu, Apr 23, 1998	6.95	6.95	6.81	6.81
1493	NYSE	CLF	Wed, Apr 22, 1998	6.92	7.03	6.84	6.97
1492	NYSE	CLF	Tue, Apr 21, 1998	7.03	7.03	6.92	6.92
1491	NYSE	CLF	Mon, Apr 20, 1998	7.12	7.16	7.04	7.08
1490	NYSE	CLF	Fri, Apr 17, 1998	6.86	7.15	6.86	7.13
1489	NYSE	CLF	Thu, Apr 16, 1998	7.05	7.05	6.84	6.84
1488	NYSE	CLF	Wed, Apr 15, 1998	7.02	7.10	7.02	7.07
1487	NYSE	CLF	Tue, Apr 14, 1998	7.00	7.13	7.00	7.02
1486	NYSE	CLF	Mon, Apr 13, 1998	6.91	7.01	6.91	7.00
1485	NYSE	CLF	Thu, Apr 9, 1998	6.88	6.91	6.88	6.90
1484	NYSE	CLF	Wed, Apr 8, 1998	6.91	6.98	6.88	6.88
1483	NYSE	CLF	Tue, Apr 7, 1998	6.93	6.97	6.88	6.90
1482	NYSE	CLF	Mon, Apr 6, 1998	6.88	6.98	6.88	6.92
1481	NYSE	CLF	Fri, Apr 3, 1998	7.02	7.02	6.86	6.87
1480	NYSE	CLF	Thu, Apr 2, 1998	6.82	7.03	6.82	7.02
1479	NYSE	CLF	Wed, Apr 1, 1998	6.70	6.87	6.70	6.83
1478	NYSE	CLF	Tue, Mar 31, 1998	6.79	6.90	6.72	6.72
1477	NYSE	CLF	Mon, Mar 30, 1998	6.64	6.85	6.63	6.80
1476	NYSE	CLF	Fri, Mar 27, 1998	6.73	6.77	6.60	6.63
1475	NYSE	CLF	Thu, Mar 26, 1998	6.84	6.85	6.73	6.73
1474	NYSE	CLF	Wed, Mar 25, 1998	6.73	6.88	6.73	6.84
1473	NYSE	CLF	Tue, Mar 24, 1998	6.65	6.77	6.65	6.73
1472	NYSE	CLF	Mon, Mar 23, 1998	6.69	6.69	6.59	6.65
1471	NYSE	CLF	Fri, Mar 20, 1998	6.82	6.88	6.68	6.69
1470	NYSE	CLF	Thu, Mar 19, 1998	6.66	6.82	6.63	6.81
1469	NYSE	CLF	Wed, Mar 18, 1998	6.73	6.80	6.61	6.64
1468	NYSE	CLF	Tue, Mar 17, 1998	6.63	6.75	6.61	6.75
1467	NYSE	CLF	Mon, Mar 16, 1998	6.64	6.66	6.55	6.64
1466	NYSE	CLF	Fri, Mar 13, 1998	6.62	6.66	6.59	6.63
1465	NYSE	CLF	Thu, Mar 12, 1998	6.59	6.64	6.57	6.62
1464	NYSE	CLF	Wed, Mar 11, 1998	6.60	6.63	6.55	6.60
1463	NYSE	CLF	Tue, Mar 10, 1998	6.50	6.62	6.50	6.59
1462	NYSE	CLF	Mon, Mar 9, 1998	6.59	6.61	6.50	6.50
1461	NYSE	CLF	Fri, Mar 6, 1998	6.56	6.66	6.56	6.59
1460	NYSE	CLF	Thu, Mar 5, 1998	6.55	6.58	6.50	6.56
1459	NYSE	CLF	Wed, Mar 4, 1998	6.58	6.60	6.57	6.59
1458	NYSE	CLF	Tue, Mar 3, 1998	6.57	6.69	6.57	6.61
1457	NYSE	CLF	Mon, Mar 2, 1998	6.44	6.60	6.44	6.58
1456	NYSE	CLF	Fri, Feb 27, 1998	6.37	6.46	6.33	6.42
1455	NYSE	CLF	Thu, Feb 26, 1998	6.36	6.38	6.36	6.37
1454	NYSE	CLF	Wed, Feb 25, 1998	6.29	6.37	6.29	6.35
1453	NYSE	CLF	Tue, Feb 24, 1998	6.38	6.38	6.27	6.29
1452	NYSE	CLF	Mon, Feb 23, 1998	6.28	6.38	6.26	6.38
1451	NYSE	CLF	Fri, Feb 20, 1998	6.38	6.38	6.22	6.27
1450	NYSE	CLF	Thu, Feb 19, 1998	6.38	6.41	6.37	6.38
1449	NYSE	CLF	Wed, Feb 18, 1998	6.37	6.42	6.37	6.37
1448	NYSE	CLF	Tue, Feb 17, 1998	6.34	6.42	6.34	6.37
1447	NYSE	CLF	Fri, Feb 13, 1998	6.33	6.36	6.30	6.34
1446	NYSE	CLF	Thu, Feb 12, 1998	6.47	6.48	6.35	6.35
1445	NYSE	CLF	Wed, Feb 11, 1998	6.40	6.48	6.40	6.47
1444	NYSE	CLF	Tue, Feb 10, 1998	6.30	6.45	6.30	6.40
1443	NYSE	CLF	Mon, Feb 9, 1998	6.24	6.31	6.20	6.30
1442	NYSE	CLF	Fri, Feb 6, 1998	6.30	6.34	6.27	6.27
1441	NYSE	CLF	Thu, Feb 5, 1998	6.20	6.34	6.20	6.30
1440	NYSE	CLF	Wed, Feb 4, 1998	6.25	6.25	6.17	6.19
1439	NYSE	CLF	Tue, Feb 3, 1998	6.27	6.27	6.23	6.25
1438	NYSE	CLF	Mon, Feb 2, 1998	6.13	6.30	6.13	6.27
1437	NYSE	CLF	Fri, Jan 30, 1998	6.13	6.16	6.09	6.09
1436	NYSE	CLF	Thu, Jan 29, 1998	6.08	6.27	6.08	6.13
1435	NYSE	CLF	Wed, Jan 28, 1998	5.84	6.09	5.84	6.08
1434	NYSE	CLF	Tue, Jan 27, 1998	5.75	5.84	5.73	5.83
1433	NYSE	CLF	Mon, Jan 26, 1998	5.65	5.80	5.63	5.76
1432	NYSE	CLF	Fri, Jan 23, 1998	5.48	5.72	5.48	5.66
1431	NYSE	CLF	Thu, Jan 22, 1998	5.55	5.56	5.45	5.48
1430	NYSE	CLF	Wed, Jan 21, 1998	5.66	5.66	5.55	5.59
1429	NYSE	CLF	Tue, Jan 20, 1998	5.58	5.70	5.58	5.66
1428	NYSE	CLF	Fri, Jan 16, 1998	5.50	5.60	5.50	5.58
1427	NYSE	CLF	Thu, Jan 15, 1998	5.59	5.59	5.45	5.48
1426	NYSE	CLF	Wed, Jan 14, 1998	5.59	5.64	5.54	5.61
1425	NYSE	CLF	Tue, Jan 13, 1998	5.59	5.61	5.55	5.57
1424	NYSE	CLF	Mon, Jan 12, 1998	5.38	5.67	5.34	5.59
1423	NYSE	CLF	Fri, Jan 9, 1998	5.70	5.70	5.44	5.45
1422	NYSE	CLF	Thu, Jan 8, 1998	5.79	5.79	5.69	5.69
1421	NYSE	CLF	Wed, Jan 7, 1998	5.73	5.80	5.70	5.78
1420	NYSE	CLF	Tue, Jan 6, 1998	5.83	5.83	5.72	5.73
1419	NYSE	CLF	Mon, Jan 5, 1998	5.81	5.84	5.80	5.83
1418	NYSE	CLF	Fri, Jan 2, 1998	5.73	5.81	5.70	5.81
1417	NYSE	CLF	Wed, Dec 31, 1997	5.71	5.74	5.68	5.73
1416	NYSE	CLF	Tue, Dec 30, 1997	5.66	5.73	5.66	5.73
1415	NYSE	CLF	Mon, Dec 29, 1997	5.61	5.64	5.61	5.64
1414	NYSE	CLF	Fri, Dec 26, 1997	5.61	5.61	5.60	5.61
1413	NYSE	CLF	Wed, Dec 24, 1997	5.61	5.61	5.59	5.60
1412	NYSE	CLF	Tue, Dec 23, 1997	5.61	5.63	5.58	5.59
1411	NYSE	CLF	Mon, Dec 22, 1997	5.48	5.63	5.48	5.63
1410	NYSE	CLF	Fri, Dec 19, 1997	5.42	5.53	5.41	5.48
1409	NYSE	CLF	Thu, Dec 18, 1997	5.50	5.55	5.45	5.47
1408	NYSE	CLF	Wed, Dec 17, 1997	5.52	5.57	5.52	5.55
1407	NYSE	CLF	Tue, Dec 16, 1997	5.50	5.52	5.48	5.52
1406	NYSE	CLF	Mon, Dec 15, 1997	5.42	5.48	5.41	5.48
1405	NYSE	CLF	Fri, Dec 12, 1997	5.34	5.50	5.34	5.45
1404	NYSE	CLF	Thu, Dec 11, 1997	5.35	5.35	5.31	5.34
1403	NYSE	CLF	Wed, Dec 10, 1997	5.30	5.36	5.30	5.36
1402	NYSE	CLF	Tue, Dec 9, 1997	5.34	5.38	5.31	5.38
1401	NYSE	CLF	Mon, Dec 8, 1997	5.35	5.42	5.34	5.34
1400	NYSE	CLF	Fri, Dec 5, 1997	5.27	5.37	5.27	5.32
1399	NYSE	CLF	Thu, Dec 4, 1997	5.38	5.45	5.27	5.27
1398	NYSE	CLF	Wed, Dec 3, 1997	5.36	5.43	5.36	5.36
1397	NYSE	CLF	Tue, Dec 2, 1997	5.34	5.42	5.32	5.36
1396	NYSE	CLF	Mon, Dec 1, 1997	5.39	5.42	5.34	5.34
1395	NYSE	CLF	Fri, Nov 28, 1997	5.38	5.45	5.38	5.39
1394	NYSE	CLF	Wed, Nov 26, 1997	5.27	5.42	5.27	5.38
1393	NYSE	CLF	Tue, Nov 25, 1997	5.20	5.23	5.16	5.22
1392	NYSE	CLF	Mon, Nov 24, 1997	5.31	5.31	5.11	5.16
1391	NYSE	CLF	Fri, Nov 21, 1997	5.37	5.44	5.31	5.31
1390	NYSE	CLF	Thu, Nov 20, 1997	5.30	5.43	5.30	5.35
1389	NYSE	CLF	Wed, Nov 19, 1997	5.44	5.44	5.28	5.29
1388	NYSE	CLF	Tue, Nov 18, 1997	5.50	5.50	5.45	5.46
1387	NYSE	CLF	Mon, Nov 17, 1997	5.28	5.48	5.28	5.47
1386	NYSE	CLF	Fri, Nov 14, 1997	5.30	5.34	5.27	5.27
1385	NYSE	CLF	Thu, Nov 13, 1997	5.31	5.37	5.27	5.28
1384	NYSE	CLF	Wed, Nov 12, 1997	5.33	5.36	5.30	5.30
1383	NYSE	CLF	Tue, Nov 11, 1997	5.38	5.38	5.34	5.35
1382	NYSE	CLF	Mon, Nov 10, 1997	5.38	5.46	5.37	5.37
1381	NYSE	CLF	Fri, Nov 7, 1997	5.55	5.59	5.38	5.38
1380	NYSE	CLF	Thu, Nov 6, 1997	5.64	5.64	5.54	5.54
1379	NYSE	CLF	Wed, Nov 5, 1997	5.57	5.66	5.57	5.64
1378	NYSE	CLF	Tue, Nov 4, 1997	5.45	5.55	5.43	5.54
1377	NYSE	CLF	Mon, Nov 3, 1997	5.43	5.48	5.38	5.45
1376	NYSE	CLF	Fri, Oct 31, 1997	5.40	5.49	5.39	5.43
1375	NYSE	CLF	Thu, Oct 30, 1997	5.52	5.52	5.38	5.38
1374	NYSE	CLF	Wed, Oct 29, 1997	5.51	5.61	5.51	5.55
1373	NYSE	CLF	Tue, Oct 28, 1997	5.34	5.50	5.24	5.50
1372	NYSE	CLF	Mon, Oct 27, 1997	5.66	5.66	5.37	5.37
1371	NYSE	CLF	Fri, Oct 24, 1997	5.66	5.78	5.65	5.68
1370	NYSE	CLF	Thu, Oct 23, 1997	5.77	5.77	5.57	5.68
1369	NYSE	CLF	Wed, Oct 22, 1997	5.78	5.80	5.76	5.80
1368	NYSE	CLF	Tue, Oct 21, 1997	5.77	5.81	5.76	5.78
1367	NYSE	CLF	Mon, Oct 20, 1997	5.61	5.77	5.60	5.77
1366	NYSE	CLF	Fri, Oct 17, 1997	5.78	5.78	5.54	5.58
1365	NYSE	CLF	Thu, Oct 16, 1997	5.73	5.89	5.73	5.80
1364	NYSE	CLF	Wed, Oct 15, 1997	5.67	5.70	5.64	5.70
1363	NYSE	CLF	Tue, Oct 14, 1997	5.60	5.70	5.60	5.69
1362	NYSE	CLF	Mon, Oct 13, 1997	5.59	5.61	5.59	5.61
1361	NYSE	CLF	Fri, Oct 10, 1997	5.50	5.57	5.50	5.57
1360	NYSE	CLF	Thu, Oct 9, 1997	5.54	5.55	5.52	5.54
1359	NYSE	CLF	Wed, Oct 8, 1997	5.59	5.62	5.53	5.54
1358	NYSE	CLF	Tue, Oct 7, 1997	5.57	5.63	5.57	5.59
1357	NYSE	CLF	Mon, Oct 6, 1997	5.52	5.58	5.50	5.56
1356	NYSE	CLF	Fri, Oct 3, 1997	5.59	5.63	5.48	5.48
1355	NYSE	CLF	Thu, Oct 2, 1997	5.51	5.59	5.49	5.59
1354	NYSE	CLF	Wed, Oct 1, 1997	5.45	5.52	5.45	5.51
1353	NYSE	CLF	Tue, Sep 30, 1997	5.43	5.46	5.42	5.45
1352	NYSE	CLF	Mon, Sep 29, 1997	5.45	5.52	5.42	5.42
1351	NYSE	CLF	Fri, Sep 26, 1997	5.37	5.48	5.37	5.45
1350	NYSE	CLF	Thu, Sep 25, 1997	5.41	5.41	5.34	5.35
1349	NYSE	CLF	Wed, Sep 24, 1997	5.33	5.40	5.33	5.36
1348	NYSE	CLF	Tue, Sep 23, 1997	5.40	5.41	5.27	5.34
1347	NYSE	CLF	Mon, Sep 22, 1997	5.50	5.52	5.38	5.41
1346	NYSE	CLF	Fri, Sep 19, 1997	5.50	5.52	5.50	5.50
1345	NYSE	CLF	Thu, Sep 18, 1997	5.50	5.61	5.50	5.55
1344	NYSE	CLF	Wed, Sep 17, 1997	5.60	5.60	5.52	5.52
1343	NYSE	CLF	Tue, Sep 16, 1997	5.51	5.60	5.51	5.60
1342	NYSE	CLF	Mon, Sep 15, 1997	5.52	5.58	5.48	5.48
1341	NYSE	CLF	Fri, Sep 12, 1997	5.44	5.53	5.44	5.52
1340	NYSE	CLF	Thu, Sep 11, 1997	5.39	5.45	5.38	5.43
1339	NYSE	CLF	Wed, Sep 10, 1997	5.41	5.44	5.38	5.38
1338	NYSE	CLF	Tue, Sep 9, 1997	5.33	5.41	5.30	5.41
1337	NYSE	CLF	Mon, Sep 8, 1997	5.28	5.34	5.28	5.34
1336	NYSE	CLF	Fri, Sep 5, 1997	5.27	5.32	5.26	5.26
1335	NYSE	CLF	Thu, Sep 4, 1997	5.21	5.34	5.21	5.25
1334	NYSE	CLF	Wed, Sep 3, 1997	5.20	5.31	5.16	5.20
1333	NYSE	CLF	Tue, Sep 2, 1997	5.23	5.28	5.20	5.20
1332	NYSE	CLF	Fri, Aug 29, 1997	5.17	5.25	5.17	5.21
1331	NYSE	CLF	Thu, Aug 28, 1997	5.24	5.24	5.14	5.16
1330	NYSE	CLF	Wed, Aug 27, 1997	5.20	5.29	5.20	5.27
1329	NYSE	CLF	Tue, Aug 26, 1997	5.25	5.27	5.20	5.20
1328	NYSE	CLF	Mon, Aug 25, 1997	5.25	5.26	5.13	5.14
1327	NYSE	CLF	Fri, Aug 22, 1997	5.21	5.24	5.09	5.22
1326	NYSE	CLF	Thu, Aug 21, 1997	5.34	5.34	5.19	5.21
1325	NYSE	CLF	Wed, Aug 20, 1997	5.23	5.34	5.22	5.33
1324	NYSE	CLF	Tue, Aug 19, 1997	5.30	5.30	5.19	5.26
1323	NYSE	CLF	Mon, Aug 18, 1997	5.27	5.30	5.24	5.27
1322	NYSE	CLF	Fri, Aug 15, 1997	5.27	5.29	5.21	5.24
1321	NYSE	CLF	Thu, Aug 14, 1997	5.28	5.31	5.24	5.30
1320	NYSE	CLF	Wed, Aug 13, 1997	5.30	5.31	5.27	5.27
1319	NYSE	CLF	Tue, Aug 12, 1997	5.36	5.37	5.29	5.31
1318	NYSE	CLF	Mon, Aug 11, 1997	5.34	5.36	5.34	5.36
1317	NYSE	CLF	Fri, Aug 8, 1997	5.41	5.42	5.34	5.35
1316	NYSE	CLF	Thu, Aug 7, 1997	5.50	5.53	5.48	5.50
1315	NYSE	CLF	Wed, Aug 6, 1997	5.42	5.51	5.42	5.50
1314	NYSE	CLF	Tue, Aug 5, 1997	5.48	5.49	5.42	5.43
1313	NYSE	CLF	Mon, Aug 4, 1997	5.39	5.51	5.38	5.48
1312	NYSE	CLF	Fri, Aug 1, 1997	5.44	5.44	5.34	5.36
1311	NYSE	CLF	Thu, Jul 31, 1997	5.41	5.61	5.41	5.44
1310	NYSE	CLF	Wed, Jul 30, 1997	5.40	5.45	5.38	5.40
1309	NYSE	CLF	Tue, Jul 29, 1997	5.39	5.44	5.38	5.39
1308	NYSE	CLF	Mon, Jul 28, 1997	5.36	5.41	5.30	5.39
1307	NYSE	CLF	Fri, Jul 25, 1997	5.33	5.38	5.33	5.38
1306	NYSE	CLF	Thu, Jul 24, 1997	5.28	5.34	5.28	5.32
1305	NYSE	CLF	Wed, Jul 23, 1997	5.28	5.29	5.20	5.26
1304	NYSE	CLF	Tue, Jul 22, 1997	5.28	5.31	5.26	5.30
1303	NYSE	CLF	Mon, Jul 21, 1997	5.29	5.29	5.22	5.27
1302	NYSE	CLF	Fri, Jul 18, 1997	5.30	5.38	5.29	5.29
1301	NYSE	CLF	Thu, Jul 17, 1997	5.40	5.40	5.31	5.31
1300	NYSE	CLF	Wed, Jul 16, 1997	5.31	5.38	5.30	5.37
1299	NYSE	CLF	Tue, Jul 15, 1997	5.27	5.31	5.24	5.31
1298	NYSE	CLF	Mon, Jul 14, 1997	5.20	5.30	5.20	5.27
1297	NYSE	CLF	Fri, Jul 11, 1997	5.21	5.27	5.20	5.20
1296	NYSE	CLF	Thu, Jul 10, 1997	5.18	5.19	5.13	5.19
1295	NYSE	CLF	Wed, Jul 9, 1997	5.34	5.35	5.18	5.18
1294	NYSE	CLF	Tue, Jul 8, 1997	5.19	5.35	5.17	5.34
1293	NYSE	CLF	Mon, Jul 7, 1997	5.16	5.18	5.12	5.17
1292	NYSE	CLF	Thu, Jul 3, 1997	5.16	5.17	5.13	5.15
1291	NYSE	CLF	Wed, Jul 2, 1997	5.10	5.17	5.10	5.16
1290	NYSE	CLF	Tue, Jul 1, 1997	5.09	5.19	5.09	5.12
1289	NYSE	CLF	Mon, Jun 30, 1997	5.13	5.14	5.09	5.09
1288	NYSE	CLF	Fri, Jun 27, 1997	5.05	5.13	5.05	5.13
1287	NYSE	CLF	Thu, Jun 26, 1997	5.05	5.06	5.00	5.03
1286	NYSE	CLF	Wed, Jun 25, 1997	5.08	5.08	5.03	5.05
1285	NYSE	CLF	Tue, Jun 24, 1997	5.06	5.11	5.05	5.06
1284	NYSE	CLF	Mon, Jun 23, 1997	5.13	5.16	5.05	5.05
1283	NYSE	CLF	Fri, Jun 20, 1997	5.16	5.17	5.13	5.13
1282	NYSE	CLF	Thu, Jun 19, 1997	5.19	5.19	5.16	5.19
1281	NYSE	CLF	Wed, Jun 18, 1997	5.23	5.25	5.17	5.19
1280	NYSE	CLF	Tue, Jun 17, 1997	5.28	5.30	5.22	5.22
1279	NYSE	CLF	Mon, Jun 16, 1997	5.31	5.31	5.22	5.28
1278	NYSE	CLF	Fri, Jun 13, 1997	5.30	5.34	5.29	5.33
1277	NYSE	CLF	Thu, Jun 12, 1997	5.31	5.31	5.28	5.30
1276	NYSE	CLF	Wed, Jun 11, 1997	5.30	5.31	5.30	5.31
1275	NYSE	CLF	Tue, Jun 10, 1997	5.25	5.31	5.25	5.28
1274	NYSE	CLF	Mon, Jun 9, 1997	5.31	5.31	5.27	5.28
1273	NYSE	CLF	Fri, Jun 6, 1997	5.31	5.31	5.27	5.30
1272	NYSE	CLF	Thu, Jun 5, 1997	5.28	5.31	5.28	5.31
1271	NYSE	CLF	Wed, Jun 4, 1997	5.31	5.31	5.28	5.28
1270	NYSE	CLF	Tue, Jun 3, 1997	5.31	5.31	5.31	5.31
1269	NYSE	CLF	Mon, Jun 2, 1997	5.30	5.31	5.28	5.31
1268	NYSE	CLF	Fri, May 30, 1997	5.31	5.31	5.27	5.28
1267	NYSE	CLF	Thu, May 29, 1997	5.36	5.36	5.30	5.30
1266	NYSE	CLF	Wed, May 28, 1997	5.28	5.38	5.28	5.38
1265	NYSE	CLF	Tue, May 27, 1997	5.28	5.30	5.27	5.30
1264	NYSE	CLF	Fri, May 23, 1997	5.28	5.31	5.28	5.28
1263	NYSE	CLF	Thu, May 22, 1997	5.27	5.30	5.20	5.27
1262	NYSE	CLF	Wed, May 21, 1997	5.25	5.30	5.25	5.27
1261	NYSE	CLF	Tue, May 20, 1997	5.27	5.28	5.27	5.27
1260	NYSE	CLF	Mon, May 19, 1997	5.25	5.31	5.25	5.27
1259	NYSE	CLF	Fri, May 16, 1997	5.25	5.27	5.20	5.25
1258	NYSE	CLF	Thu, May 15, 1997	5.23	5.27	5.20	5.23
1257	NYSE	CLF	Wed, May 14, 1997	5.36	5.36	5.23	5.23
1256	NYSE	CLF	Tue, May 13, 1997	5.38	5.44	5.34	5.38
1255	NYSE	CLF	Mon, May 12, 1997	5.34	5.38	5.34	5.38
1254	NYSE	CLF	Fri, May 9, 1997	5.38	5.38	5.27	5.34
1253	NYSE	CLF	Thu, May 8, 1997	5.34	5.38	5.28	5.38
1252	NYSE	CLF	Wed, May 7, 1997	5.38	5.39	5.33	5.36
1251	NYSE	CLF	Tue, May 6, 1997	5.30	5.38	5.28	5.38
1250	NYSE	CLF	Mon, May 5, 1997	5.25	5.31	5.23	5.31
1249	NYSE	CLF	Fri, May 2, 1997	5.25	5.30	5.25	5.25
1248	NYSE	CLF	Thu, May 1, 1997	5.31	5.31	5.23	5.23
1247	NYSE	CLF	Wed, Apr 30, 1997	5.25	5.31	5.25	5.30
1246	NYSE	CLF	Tue, Apr 29, 1997	5.25	5.28	5.23	5.25
1245	NYSE	CLF	Mon, Apr 28, 1997	5.27	5.27	5.23	5.23
1244	NYSE	CLF	Fri, Apr 25, 1997	5.23	5.25	5.22	5.23
1243	NYSE	CLF	Thu, Apr 24, 1997	5.23	5.28	5.22	5.23
1242	NYSE	CLF	Wed, Apr 23, 1997	5.25	5.25	5.22	5.25
1241	NYSE	CLF	Tue, Apr 22, 1997	5.25	5.25	5.23	5.25
1240	NYSE	CLF	Mon, Apr 21, 1997	5.30	5.30	5.23	5.23
1239	NYSE	CLF	Fri, Apr 18, 1997	5.34	5.34	5.27	5.30
1238	NYSE	CLF	Thu, Apr 17, 1997	5.27	5.34	5.23	5.34
1237	NYSE	CLF	Wed, Apr 16, 1997	5.25	5.27	5.23	5.25
1236	NYSE	CLF	Tue, Apr 15, 1997	5.23	5.25	5.23	5.25
1235	NYSE	CLF	Mon, Apr 14, 1997	5.19	5.25	5.19	5.23
1234	NYSE	CLF	Fri, Apr 11, 1997	5.28	5.28	5.22	5.22
1233	NYSE	CLF	Thu, Apr 10, 1997	5.30	5.30	5.27	5.30
1232	NYSE	CLF	Wed, Apr 9, 1997	5.30	5.30	5.25	5.28
1231	NYSE	CLF	Tue, Apr 8, 1997	5.28	5.30	5.25	5.30
1230	NYSE	CLF	Mon, Apr 7, 1997	5.31	5.39	5.28	5.28
1229	NYSE	CLF	Fri, Apr 4, 1997	5.23	5.30	5.22	5.30
1228	NYSE	CLF	Thu, Apr 3, 1997	5.23	5.24	5.22	5.23
1227	NYSE	CLF	Wed, Apr 2, 1997	5.27	5.27	5.23	5.25
1226	NYSE	CLF	Tue, Apr 1, 1997	5.28	5.28	5.27	5.27
1225	NYSE	CLF	Mon, Mar 31, 1997	5.30	5.31	5.28	5.28
1224	NYSE	CLF	Thu, Mar 27, 1997	5.30	5.31	5.30	5.30
1223	NYSE	CLF	Wed, Mar 26, 1997	5.22	5.31	5.22	5.30
1222	NYSE	CLF	Tue, Mar 25, 1997	5.23	5.23	5.22	5.22
1221	NYSE	CLF	Mon, Mar 24, 1997	5.19	5.23	5.19	5.23
1220	NYSE	CLF	Fri, Mar 21, 1997	5.20	5.22	5.19	5.19
1219	NYSE	CLF	Thu, Mar 20, 1997	5.23	5.23	5.20	5.20
1218	NYSE	CLF	Wed, Mar 19, 1997	5.22	5.23	5.20	5.23
1217	NYSE	CLF	Tue, Mar 18, 1997	5.23	5.23	5.20	5.20
1216	NYSE	CLF	Mon, Mar 17, 1997	5.23	5.23	5.20	5.22
1215	NYSE	CLF	Fri, Mar 14, 1997	5.30	5.31	5.22	5.23
1214	NYSE	CLF	Thu, Mar 13, 1997	5.31	5.31	5.27	5.28
1213	NYSE	CLF	Wed, Mar 12, 1997	5.33	5.33	5.28	5.31
1212	NYSE	CLF	Tue, Mar 11, 1997	5.25	5.33	5.23	5.33
1211	NYSE	CLF	Mon, Mar 10, 1997	5.23	5.27	5.23	5.25
1210	NYSE	CLF	Fri, Mar 7, 1997	5.23	5.27	5.20	5.23
1209	NYSE	CLF	Thu, Mar 6, 1997	5.25	5.27	5.23	5.23
1208	NYSE	CLF	Wed, Mar 5, 1997	5.38	5.39	5.25	5.25
1207	NYSE	CLF	Tue, Mar 4, 1997	5.42	5.44	5.38	5.38
1206	NYSE	CLF	Mon, Mar 3, 1997	5.38	5.44	5.36	5.41
1205	NYSE	CLF	Fri, Feb 28, 1997	5.39	5.39	5.34	5.38
1204	NYSE	CLF	Thu, Feb 27, 1997	5.38	5.42	5.38	5.41
1203	NYSE	CLF	Wed, Feb 26, 1997	5.39	5.44	5.33	5.36
1202	NYSE	CLF	Tue, Feb 25, 1997	5.39	5.42	5.36	5.39
1201	NYSE	CLF	Mon, Feb 24, 1997	5.48	5.50	5.38	5.38
1200	NYSE	CLF	Fri, Feb 21, 1997	5.42	5.48	5.38	5.48
1199	NYSE	CLF	Thu, Feb 20, 1997	5.48	5.48	5.41	5.41
1198	NYSE	CLF	Wed, Feb 19, 1997	5.50	5.50	5.45	5.45
1197	NYSE	CLF	Tue, Feb 18, 1997	5.45	5.50	5.45	5.48
1196	NYSE	CLF	Fri, Feb 14, 1997	5.48	5.55	5.45	5.50
1195	NYSE	CLF	Thu, Feb 13, 1997	5.47	5.48	5.45	5.45
1194	NYSE	CLF	Wed, Feb 12, 1997	5.47	5.48	5.45	5.47
1193	NYSE	CLF	Tue, Feb 11, 1997	5.48	5.48	5.42	5.45
1192	NYSE	CLF	Mon, Feb 10, 1997	5.38	5.48	5.38	5.48
1191	NYSE	CLF	Fri, Feb 7, 1997	5.42	5.42	5.36	5.36
1190	NYSE	CLF	Thu, Feb 6, 1997	5.47	5.47	5.41	5.42
1189	NYSE	CLF	Wed, Feb 5, 1997	5.44	5.45	5.39	5.45
1188	NYSE	CLF	Tue, Feb 4, 1997	5.42	5.44	5.41	5.42
1187	NYSE	CLF	Mon, Feb 3, 1997	5.44	5.45	5.41	5.41
1186	NYSE	CLF	Fri, Jan 31, 1997	5.48	5.48	5.42	5.44
1185	NYSE	CLF	Thu, Jan 30, 1997	5.50	5.50	5.48	5.50
1184	NYSE	CLF	Wed, Jan 29, 1997	5.44	5.50	5.42	5.50
1183	NYSE	CLF	Tue, Jan 28, 1997	5.45	5.48	5.42	5.47
1182	NYSE	CLF	Mon, Jan 27, 1997	5.47	5.48	5.42	5.45
1181	NYSE	CLF	Fri, Jan 24, 1997	5.42	5.50	5.42	5.50
1180	NYSE	CLF	Thu, Jan 23, 1997	5.48	5.55	5.44	5.44
1179	NYSE	CLF	Wed, Jan 22, 1997	5.50	5.53	5.50	5.52
1178	NYSE	CLF	Tue, Jan 21, 1997	5.48	5.50	5.48	5.48
1177	NYSE	CLF	Mon, Jan 20, 1997	5.50	5.52	5.48	5.48
1176	NYSE	CLF	Fri, Jan 17, 1997	5.50	5.52	5.50	5.50
1175	NYSE	CLF	Thu, Jan 16, 1997	5.52	5.55	5.50	5.50
1174	NYSE	CLF	Wed, Jan 15, 1997	5.42	5.52	5.39	5.50
1173	NYSE	CLF	Tue, Jan 14, 1997	5.36	5.45	5.36	5.42
1172	NYSE	CLF	Mon, Jan 13, 1997	5.42	5.42	5.28	5.34
1171	NYSE	CLF	Fri, Jan 10, 1997	5.45	5.47	5.38	5.42
1170	NYSE	CLF	Thu, Jan 9, 1997	5.53	5.53	5.48	5.48
1169	NYSE	CLF	Wed, Jan 8, 1997	5.50	5.56	5.48	5.55
1168	NYSE	CLF	Tue, Jan 7, 1997	5.58	5.58	5.45	5.50
1167	NYSE	CLF	Mon, Jan 6, 1997	5.63	5.63	5.58	5.58
1166	NYSE	CLF	Fri, Jan 3, 1997	5.66	5.66	5.61	5.63
1165	NYSE	CLF	Thu, Jan 2, 1997	5.73	5.73	5.63	5.66
1164	NYSE	CLF	Tue, Dec 31, 1996	5.63	5.67	5.63	5.67
1163	NYSE	CLF	Mon, Dec 30, 1996	5.63	5.63	5.61	5.63
1162	NYSE	CLF	Fri, Dec 27, 1996	5.63	5.63	5.61	5.63
1161	NYSE	CLF	Thu, Dec 26, 1996	5.63	5.63	5.63	5.63
1160	NYSE	CLF	Tue, Dec 24, 1996	5.59	5.61	5.59	5.61
1159	NYSE	CLF	Mon, Dec 23, 1996	5.66	5.66	5.59	5.59
1158	NYSE	CLF	Fri, Dec 20, 1996	5.72	5.77	5.66	5.67
1157	NYSE	CLF	Thu, Dec 19, 1996	5.52	5.70	5.52	5.69
1156	NYSE	CLF	Wed, Dec 18, 1996	5.56	5.59	5.53	5.53
1155	NYSE	CLF	Tue, Dec 17, 1996	5.44	5.58	5.44	5.56
1154	NYSE	CLF	Mon, Dec 16, 1996	5.50	5.52	5.44	5.44
1153	NYSE	CLF	Fri, Dec 13, 1996	5.48	5.55	5.48	5.48
1152	NYSE	CLF	Thu, Dec 12, 1996	5.45	5.50	5.41	5.48
1151	NYSE	CLF	Wed, Dec 11, 1996	5.44	5.52	5.42	5.47
1150	NYSE	CLF	Tue, Dec 10, 1996	5.45	5.47	5.44	5.45
1149	NYSE	CLF	Mon, Dec 9, 1996	5.42	5.47	5.42	5.47
1148	NYSE	CLF	Fri, Dec 6, 1996	5.44	5.45	5.42	5.44
1147	NYSE	CLF	Thu, Dec 5, 1996	5.48	5.48	5.44	5.45
1146	NYSE	CLF	Wed, Dec 4, 1996	5.45	5.50	5.45	5.47
1145	NYSE	CLF	Tue, Dec 3, 1996	5.58	5.58	5.47	5.47
1144	NYSE	CLF	Mon, Dec 2, 1996	5.56	5.61	5.56	5.58
1143	NYSE	CLF	Fri, Nov 29, 1996	5.53	5.55	5.53	5.53
1142	NYSE	CLF	Wed, Nov 27, 1996	5.63	5.66	5.56	5.56
1141	NYSE	CLF	Tue, Nov 26, 1996	5.59	5.63	5.59	5.61
1140	NYSE	CLF	Mon, Nov 25, 1996	5.63	5.64	5.56	5.56
1139	NYSE	CLF	Fri, Nov 22, 1996	5.48	5.64	5.48	5.63
1138	NYSE	CLF	Thu, Nov 21, 1996	5.36	5.48	5.34	5.47
1137	NYSE	CLF	Wed, Nov 20, 1996	5.34	5.36	5.31	5.33
1136	NYSE	CLF	Tue, Nov 19, 1996	5.33	5.36	5.33	5.33
1135	NYSE	CLF	Mon, Nov 18, 1996	5.34	5.34	5.31	5.33
1134	NYSE	CLF	Fri, Nov 15, 1996	5.34	5.36	5.33	5.34
1133	NYSE	CLF	Thu, Nov 14, 1996	5.25	5.36	5.25	5.36
1132	NYSE	CLF	Wed, Nov 13, 1996	5.17	5.27	5.16	5.25
1131	NYSE	CLF	Tue, Nov 12, 1996	5.13	5.19	5.13	5.16
1130	NYSE	CLF	Mon, Nov 11, 1996	5.08	5.14	5.08	5.13
1129	NYSE	CLF	Fri, Nov 8, 1996	5.09	5.09	5.06	5.06
1128	NYSE	CLF	Thu, Nov 7, 1996	5.13	5.13	5.09	5.11
1127	NYSE	CLF	Wed, Nov 6, 1996	5.17	5.19	5.14	5.14
1126	NYSE	CLF	Tue, Nov 5, 1996	5.13	5.17	5.13	5.17
1125	NYSE	CLF	Mon, Nov 4, 1996	5.19	5.19	5.13	5.14
1124	NYSE	CLF	Fri, Nov 1, 1996	5.13	5.20	5.09	5.17
1123	NYSE	CLF	Thu, Oct 31, 1996	5.08	5.14	5.08	5.13
1122	NYSE	CLF	Wed, Oct 30, 1996	5.08	5.08	5.06	5.06
1121	NYSE	CLF	Tue, Oct 29, 1996	5.03	5.08	5.02	5.06
1120	NYSE	CLF	Mon, Oct 28, 1996	4.95	5.03	4.95	5.03
1119	NYSE	CLF	Fri, Oct 25, 1996	4.95	4.95	4.92	4.94
1118	NYSE	CLF	Thu, Oct 24, 1996	4.91	4.97	4.91	4.97
1117	NYSE	CLF	Wed, Oct 23, 1996	4.98	4.98	4.92	4.94
1116	NYSE	CLF	Tue, Oct 22, 1996	5.03	5.06	4.92	4.97
1115	NYSE	CLF	Mon, Oct 21, 1996	4.91	5.03	4.91	5.03
1114	NYSE	CLF	Fri, Oct 18, 1996	4.89	4.91	4.88	4.91
1113	NYSE	CLF	Thu, Oct 17, 1996	4.91	4.91	4.88	4.89
1112	NYSE	CLF	Wed, Oct 16, 1996	4.81	4.91	4.80	4.91
1111	NYSE	CLF	Tue, Oct 15, 1996	4.84	4.86	4.81	4.81
1110	NYSE	CLF	Mon, Oct 14, 1996	4.86	4.86	4.80	4.83
1109	NYSE	CLF	Fri, Oct 11, 1996	4.78	4.86	4.78	4.84
1108	NYSE	CLF	Thu, Oct 10, 1996	4.83	4.83	4.75	4.78
1107	NYSE	CLF	Wed, Oct 9, 1996	4.88	4.94	4.83	4.84
1106	NYSE	CLF	Tue, Oct 8, 1996	4.94	4.95	4.86	4.86
1105	NYSE	CLF	Mon, Oct 7, 1996	4.98	5.00	4.95	4.95
1104	NYSE	CLF	Fri, Oct 4, 1996	4.98	4.98	4.88	4.98
1103	NYSE	CLF	Thu, Oct 3, 1996	5.00	5.00	4.97	4.98
1102	NYSE	CLF	Wed, Oct 2, 1996	4.97	5.00	4.97	5.00
1101	NYSE	CLF	Tue, Oct 1, 1996	5.00	5.00	4.95	4.95
1100	NYSE	CLF	Mon, Sep 30, 1996	4.97	5.02	4.95	5.00
1099	NYSE	CLF	Fri, Sep 27, 1996	4.91	4.98	4.91	4.98
1098	NYSE	CLF	Thu, Sep 26, 1996	4.91	4.97	4.91	4.92
1097	NYSE	CLF	Wed, Sep 25, 1996	4.91	4.94	4.91	4.92
1096	NYSE	CLF	Tue, Sep 24, 1996	4.89	4.91	4.88	4.91
1095	NYSE	CLF	Mon, Sep 23, 1996	4.89	4.91	4.84	4.91
1094	NYSE	CLF	Fri, Sep 20, 1996	4.91	4.95	4.91	4.92
1093	NYSE	CLF	Thu, Sep 19, 1996	4.91	4.95	4.91	4.92
1092	NYSE	CLF	Wed, Sep 18, 1996	4.94	4.95	4.91	4.91
1091	NYSE	CLF	Tue, Sep 17, 1996	5.00	5.00	4.94	4.94
1090	NYSE	CLF	Mon, Sep 16, 1996	4.98	5.00	4.98	5.00
1089	NYSE	CLF	Fri, Sep 13, 1996	4.94	5.02	4.94	4.98
1088	NYSE	CLF	Thu, Sep 12, 1996	4.97	4.98	4.89	4.94
1087	NYSE	CLF	Wed, Sep 11, 1996	4.94	4.98	4.94	4.98
1086	NYSE	CLF	Tue, Sep 10, 1996	4.89	4.95	4.89	4.92
1085	NYSE	CLF	Mon, Sep 9, 1996	4.89	4.89	4.88	4.89
1084	NYSE	CLF	Fri, Sep 6, 1996	4.91	4.91	4.88	4.89
1083	NYSE	CLF	Thu, Sep 5, 1996	4.92	4.94	4.91	4.92
1082	NYSE	CLF	Wed, Sep 4, 1996	4.88	4.92	4.88	4.91
1081	NYSE	CLF	Tue, Sep 3, 1996	4.88	4.88	4.84	4.86
1080	NYSE	CLF	Fri, Aug 30, 1996	4.86	4.88	4.84	4.88
1079	NYSE	CLF	Thu, Aug 29, 1996	4.84	4.86	4.84	4.86
1078	NYSE	CLF	Wed, Aug 28, 1996	4.86	4.86	4.84	4.86
1077	NYSE	CLF	Tue, Aug 27, 1996	4.86	4.88	4.84	4.88
1076	NYSE	CLF	Mon, Aug 26, 1996	4.88	4.88	4.83	4.84
1075	NYSE	CLF	Fri, Aug 23, 1996	4.88	4.89	4.84	4.88
1074	NYSE	CLF	Thu, Aug 22, 1996	4.83	4.89	4.83	4.88
1073	NYSE	CLF	Wed, Aug 21, 1996	4.80	4.83	4.78	4.80
1072	NYSE	CLF	Tue, Aug 20, 1996	4.83	4.84	4.80	4.80
1071	NYSE	CLF	Mon, Aug 19, 1996	4.91	4.91	4.81	4.81
1070	NYSE	CLF	Fri, Aug 16, 1996	4.78	4.86	4.78	4.86
1069	NYSE	CLF	Thu, Aug 15, 1996	4.78	4.84	4.78	4.83
1068	NYSE	CLF	Wed, Aug 14, 1996	4.78	4.80	4.77	4.78
1067	NYSE	CLF	Tue, Aug 13, 1996	4.78	4.80	4.77	4.77
1066	NYSE	CLF	Mon, Aug 12, 1996	4.89	4.89	4.77	4.80
1065	NYSE	CLF	Fri, Aug 9, 1996	4.88	4.91	4.83	4.88
1064	NYSE	CLF	Thu, Aug 8, 1996	4.73	4.84	4.72	4.84
1063	NYSE	CLF	Wed, Aug 7, 1996	4.81	4.83	4.73	4.73
1062	NYSE	CLF	Tue, Aug 6, 1996	4.78	4.84	4.75	4.83
1061	NYSE	CLF	Mon, Aug 5, 1996	4.80	4.83	4.78	4.78
1060	NYSE	CLF	Fri, Aug 2, 1996	4.77	4.80	4.75	4.77
1059	NYSE	CLF	Thu, Aug 1, 1996	4.61	4.73	4.61	4.73
1058	NYSE	CLF	Wed, Jul 31, 1996	4.61	4.66	4.59	4.59
1057	NYSE	CLF	Tue, Jul 30, 1996	4.61	4.63	4.61	4.61
1056	NYSE	CLF	Mon, Jul 29, 1996	4.58	4.61	4.58	4.59
1055	NYSE	CLF	Fri, Jul 26, 1996	4.58	4.58	4.55	4.56
1054	NYSE	CLF	Thu, Jul 25, 1996	4.58	4.59	4.56	4.56
1053	NYSE	CLF	Wed, Jul 24, 1996	4.56	4.58	4.53	4.55
1052	NYSE	CLF	Tue, Jul 23, 1996	4.59	4.61	4.56	4.58
1051	NYSE	CLF	Mon, Jul 22, 1996	4.59	4.63	4.56	4.58
1050	NYSE	CLF	Fri, Jul 19, 1996	4.66	4.67	4.59	4.59
1049	NYSE	CLF	Thu, Jul 18, 1996	4.64	4.69	4.63	4.69
1048	NYSE	CLF	Wed, Jul 17, 1996	4.63	4.64	4.56	4.63
1047	NYSE	CLF	Tue, Jul 16, 1996	4.61	4.63	4.56	4.59
1046	NYSE	CLF	Mon, Jul 15, 1996	4.75	4.75	4.59	4.61
1045	NYSE	CLF	Fri, Jul 12, 1996	4.81	4.81	4.77	4.77
1044	NYSE	CLF	Thu, Jul 11, 1996	4.80	4.84	4.80	4.81
1043	NYSE	CLF	Wed, Jul 10, 1996	4.84	4.84	4.75	4.81
1042	NYSE	CLF	Tue, Jul 9, 1996	4.80	4.86	4.78	4.86
1041	NYSE	CLF	Mon, Jul 8, 1996	4.89	4.91	4.78	4.80
1040	NYSE	CLF	Fri, Jul 5, 1996	4.94	4.94	4.92	4.94
1039	NYSE	CLF	Wed, Jul 3, 1996	4.91	4.92	4.88	4.92
1038	NYSE	CLF	Tue, Jul 2, 1996	4.83	4.92	4.83	4.89
1037	NYSE	CLF	Mon, Jul 1, 1996	4.91	4.91	4.83	4.83
1036	NYSE	CLF	Fri, Jun 28, 1996	4.72	4.91	4.72	4.89
1035	NYSE	CLF	Thu, Jun 27, 1996	4.78	4.80	4.72	4.72
1034	NYSE	CLF	Wed, Jun 26, 1996	4.83	4.84	4.77	4.77
1033	NYSE	CLF	Tue, Jun 25, 1996	4.80	4.81	4.78	4.80
1032	NYSE	CLF	Mon, Jun 24, 1996	4.80	4.80	4.78	4.78
1031	NYSE	CLF	Fri, Jun 21, 1996	4.84	4.84	4.78	4.78
1030	NYSE	CLF	Thu, Jun 20, 1996	4.86	4.86	4.81	4.84
1029	NYSE	CLF	Wed, Jun 19, 1996	4.94	4.94	4.84	4.84
1028	NYSE	CLF	Tue, Jun 18, 1996	4.98	4.98	4.94	4.94
1027	NYSE	CLF	Mon, Jun 17, 1996	4.95	4.97	4.95	4.95
1026	NYSE	CLF	Fri, Jun 14, 1996	4.95	4.97	4.94	4.95
1025	NYSE	CLF	Thu, Jun 13, 1996	4.98	4.98	4.95	4.97
1024	NYSE	CLF	Wed, Jun 12, 1996	4.98	5.00	4.98	4.98
1023	NYSE	CLF	Tue, Jun 11, 1996	5.00	5.00	4.94	4.98
1022	NYSE	CLF	Mon, Jun 10, 1996	5.00	5.02	4.98	4.98
1021	NYSE	CLF	Fri, Jun 7, 1996	4.97	5.00	4.97	5.00
1020	NYSE	CLF	Thu, Jun 6, 1996	5.05	5.05	4.95	4.98
1019	NYSE	CLF	Wed, Jun 5, 1996	4.98	5.02	4.98	5.02
1018	NYSE	CLF	Tue, Jun 4, 1996	5.06	5.06	4.98	5.00
1017	NYSE	CLF	Mon, Jun 3, 1996	5.02	5.08	5.02	5.06
1016	NYSE	CLF	Fri, May 31, 1996	5.00	5.02	5.00	5.02
1015	NYSE	CLF	Thu, May 30, 1996	5.05	5.06	5.00	5.00
1014	NYSE	CLF	Wed, May 29, 1996	5.05	5.06	5.05	5.05
1013	NYSE	CLF	Tue, May 28, 1996	5.13	5.16	5.06	5.06
1012	NYSE	CLF	Fri, May 24, 1996	5.08	5.11	5.08	5.09
1011	NYSE	CLF	Thu, May 23, 1996	5.05	5.06	5.03	5.06
1010	NYSE	CLF	Wed, May 22, 1996	5.11	5.14	5.08	5.08
1009	NYSE	CLF	Tue, May 21, 1996	5.25	5.25	5.19	5.19
1008	NYSE	CLF	Mon, May 20, 1996	5.25	5.28	5.25	5.27
1007	NYSE	CLF	Fri, May 17, 1996	5.23	5.25	5.22	5.25
1006	NYSE	CLF	Thu, May 16, 1996	5.22	5.25	5.20	5.23
1005	NYSE	CLF	Wed, May 15, 1996	5.20	5.22	5.20	5.20
1004	NYSE	CLF	Tue, May 14, 1996	5.22	5.22	5.20	5.20
1003	NYSE	CLF	Mon, May 13, 1996	5.17	5.23	5.17	5.22
1002	NYSE	CLF	Fri, May 10, 1996	5.20	5.20	5.17	5.17
1001	NYSE	CLF	Thu, May 9, 1996	5.20	5.22	5.19	5.20
1000	NYSE	CLF	Wed, May 8, 1996	5.20	5.20	5.19	5.20
999	NYSE	CLF	Tue, May 7, 1996	5.22	5.22	5.20	5.20
998	NYSE	CLF	Mon, May 6, 1996	5.20	5.22	5.20	5.22
997	NYSE	CLF	Fri, May 3, 1996	5.19	5.22	5.19	5.20
996	NYSE	CLF	Thu, May 2, 1996	5.25	5.25	5.16	5.17
995	NYSE	CLF	Wed, May 1, 1996	5.19	5.23	5.19	5.23
994	NYSE	CLF	Tue, Apr 30, 1996	5.08	5.22	5.08	5.22
993	NYSE	CLF	Mon, Apr 29, 1996	5.08	5.09	5.05	5.08
992	NYSE	CLF	Fri, Apr 26, 1996	5.08	5.08	5.02	5.05
991	NYSE	CLF	Thu, Apr 25, 1996	5.11	5.13	5.09	5.09
990	NYSE	CLF	Wed, Apr 24, 1996	5.19	5.19	5.11	5.11
989	NYSE	CLF	Tue, Apr 23, 1996	5.23	5.25	5.19	5.20
988	NYSE	CLF	Mon, Apr 22, 1996	5.27	5.27	5.23	5.23
987	NYSE	CLF	Fri, Apr 19, 1996	5.31	5.31	5.23	5.25
986	NYSE	CLF	Thu, Apr 18, 1996	5.30	5.31	5.30	5.31
985	NYSE	CLF	Wed, Apr 17, 1996	5.34	5.34	5.25	5.28
984	NYSE	CLF	Tue, Apr 16, 1996	5.33	5.36	5.33	5.33
983	NYSE	CLF	Mon, Apr 15, 1996	5.34	5.34	5.31	5.33
982	NYSE	CLF	Fri, Apr 12, 1996	5.33	5.34	5.33	5.34
981	NYSE	CLF	Thu, Apr 11, 1996	5.34	5.38	5.33	5.33
980	NYSE	CLF	Wed, Apr 10, 1996	5.45	5.47	5.33	5.34
979	NYSE	CLF	Tue, Apr 9, 1996	5.38	5.44	5.36	5.42
978	NYSE	CLF	Mon, Apr 8, 1996	5.36	5.38	5.31	5.38
977	NYSE	CLF	Thu, Apr 4, 1996	5.41	5.42	5.38	5.39
976	NYSE	CLF	Wed, Apr 3, 1996	5.48	5.48	5.38	5.41
975	NYSE	CLF	Tue, Apr 2, 1996	5.52	5.52	5.47	5.47
974	NYSE	CLF	Mon, Apr 1, 1996	5.53	5.53	5.50	5.52
973	NYSE	CLF	Fri, Mar 29, 1996	5.52	5.53	5.52	5.53
972	NYSE	CLF	Thu, Mar 28, 1996	5.53	5.53	5.50	5.50
971	NYSE	CLF	Wed, Mar 27, 1996	5.56	5.56	5.50	5.53
970	NYSE	CLF	Tue, Mar 26, 1996	5.48	5.56	5.48	5.56
969	NYSE	CLF	Mon, Mar 25, 1996	5.50	5.53	5.48	5.50
968	NYSE	CLF	Fri, Mar 22, 1996	5.50	5.52	5.48	5.50
967	NYSE	CLF	Thu, Mar 21, 1996	5.50	5.52	5.47	5.50
966	NYSE	CLF	Wed, Mar 20, 1996	5.48	5.50	5.48	5.48
965	NYSE	CLF	Tue, Mar 19, 1996	5.39	5.50	5.31	5.48
964	NYSE	CLF	Mon, Mar 18, 1996	5.56	5.58	5.38	5.44
963	NYSE	CLF	Fri, Mar 15, 1996	5.81	5.81	5.73	5.75
962	NYSE	CLF	Thu, Mar 14, 1996	5.72	5.86	5.72	5.84
961	NYSE	CLF	Wed, Mar 13, 1996	5.63	5.72	5.63	5.72
960	NYSE	CLF	Tue, Mar 12, 1996	5.59	5.63	5.58	5.63
959	NYSE	CLF	Mon, Mar 11, 1996	5.56	5.63	5.56	5.59
958	NYSE	CLF	Fri, Mar 8, 1996	5.67	5.67	5.55	5.56
957	NYSE	CLF	Thu, Mar 7, 1996	5.63	5.67	5.59	5.66
956	NYSE	CLF	Wed, Mar 6, 1996	5.66	5.67	5.59	5.61
955	NYSE	CLF	Tue, Mar 5, 1996	5.58	5.69	5.58	5.66
954	NYSE	CLF	Mon, Mar 4, 1996	5.53	5.61	5.53	5.61
953	NYSE	CLF	Fri, Mar 1, 1996	5.56	5.56	5.53	5.53
952	NYSE	CLF	Thu, Feb 29, 1996	5.58	5.61	5.55	5.56
951	NYSE	CLF	Wed, Feb 28, 1996	5.56	5.61	5.55	5.59
950	NYSE	CLF	Tue, Feb 27, 1996	5.61	5.61	5.55	5.55
949	NYSE	CLF	Mon, Feb 26, 1996	5.58	5.63	5.58	5.63
948	NYSE	CLF	Fri, Feb 23, 1996	5.53	5.59	5.53	5.59
947	NYSE	CLF	Thu, Feb 22, 1996	5.53	5.53	5.52	5.53
946	NYSE	CLF	Wed, Feb 21, 1996	5.50	5.53	5.50	5.53
945	NYSE	CLF	Tue, Feb 20, 1996	5.52	5.52	5.48	5.50
944	NYSE	CLF	Fri, Feb 16, 1996	5.50	5.53	5.50	5.53
943	NYSE	CLF	Thu, Feb 15, 1996	5.50	5.56	5.50	5.52
942	NYSE	CLF	Wed, Feb 14, 1996	5.52	5.52	5.48	5.52
941	NYSE	CLF	Tue, Feb 13, 1996	5.61	5.63	5.53	5.53
940	NYSE	CLF	Mon, Feb 12, 1996	5.67	5.67	5.63	5.66
939	NYSE	CLF	Fri, Feb 9, 1996	5.66	5.70	5.63	5.67
938	NYSE	CLF	Thu, Feb 8, 1996	5.59	5.66	5.50	5.66
937	NYSE	CLF	Wed, Feb 7, 1996	5.59	5.59	5.53	5.59
936	NYSE	CLF	Tue, Feb 6, 1996	5.59	5.59	5.56	5.59
935	NYSE	CLF	Mon, Feb 5, 1996	5.55	5.61	5.53	5.58
934	NYSE	CLF	Fri, Feb 2, 1996	5.52	5.58	5.52	5.56
933	NYSE	CLF	Thu, Feb 1, 1996	5.47	5.53	5.42	5.53
932	NYSE	CLF	Wed, Jan 31, 1996	5.45	5.47	5.41	5.45
931	NYSE	CLF	Tue, Jan 30, 1996	5.38	5.50	5.36	5.47
930	NYSE	CLF	Mon, Jan 29, 1996	5.38	5.39	5.36	5.38
929	NYSE	CLF	Fri, Jan 26, 1996	5.27	5.38	5.27	5.36
928	NYSE	CLF	Thu, Jan 25, 1996	5.39	5.39	5.25	5.25
927	NYSE	CLF	Wed, Jan 24, 1996	5.28	5.39	5.28	5.38
926	NYSE	CLF	Tue, Jan 23, 1996	5.20	5.30	5.20	5.27
925	NYSE	CLF	Mon, Jan 22, 1996	5.17	5.20	5.16	5.19
924	NYSE	CLF	Fri, Jan 19, 1996	5.11	5.19	5.11	5.17
923	NYSE	CLF	Thu, Jan 18, 1996	5.06	5.13	5.03	5.13
922	NYSE	CLF	Wed, Jan 17, 1996	5.08	5.11	5.07	5.08
921	NYSE	CLF	Tue, Jan 16, 1996	5.19	5.19	5.06	5.06
920	NYSE	CLF	Mon, Jan 15, 1996	5.19	5.19	5.17	5.17
919	NYSE	CLF	Fri, Jan 12, 1996	5.20	5.25	5.17	5.17
918	NYSE	CLF	Thu, Jan 11, 1996	5.22	5.25	5.22	5.23
917	NYSE	CLF	Wed, Jan 10, 1996	5.23	5.25	5.20	5.22
916	NYSE	CLF	Tue, Jan 9, 1996	5.28	5.33	5.22	5.25
915	NYSE	CLF	Mon, Jan 8, 1996	5.22	5.23	5.22	5.23
914	NYSE	CLF	Fri, Jan 5, 1996	5.16	5.25	5.16	5.23
913	NYSE	CLF	Thu, Jan 4, 1996	5.27	5.27	5.16	5.17
912	NYSE	CLF	Wed, Jan 3, 1996	5.11	5.30	5.11	5.28
911	NYSE	CLF	Tue, Jan 2, 1996	5.11	5.11	5.05	5.08
910	NYSE	CLF	Fri, Dec 29, 1995	4.94	5.13	4.94	5.13
909	NYSE	CLF	Thu, Dec 28, 1995	4.94	4.95	4.91	4.94
908	NYSE	CLF	Wed, Dec 27, 1995	4.81	4.92	4.81	4.92
907	NYSE	CLF	Tue, Dec 26, 1995	4.80	4.84	4.78	4.80
906	NYSE	CLF	Fri, Dec 22, 1995	4.83	4.86	4.81	4.83
905	NYSE	CLF	Thu, Dec 21, 1995	4.81	4.84	4.81	4.83
904	NYSE	CLF	Wed, Dec 20, 1995	4.80	4.81	4.80	4.81
903	NYSE	CLF	Tue, Dec 19, 1995	4.75	4.81	4.75	4.78
902	NYSE	CLF	Mon, Dec 18, 1995	4.83	4.83	4.75	4.75
901	NYSE	CLF	Fri, Dec 15, 1995	4.84	4.84	4.81	4.83
900	NYSE	CLF	Thu, Dec 14, 1995	4.86	4.88	4.84	4.88
899	NYSE	CLF	Wed, Dec 13, 1995	4.91	4.91	4.86	4.86
898	NYSE	CLF	Tue, Dec 12, 1995	5.00	5.00	4.88	4.88
897	NYSE	CLF	Mon, Dec 11, 1995	5.03	5.03	5.00	5.00
896	NYSE	CLF	Fri, Dec 8, 1995	4.97	5.02	4.92	5.02
895	NYSE	CLF	Thu, Dec 7, 1995	5.06	5.06	4.97	5.00
894	NYSE	CLF	Wed, Dec 6, 1995	5.02	5.14	5.02	5.06
893	NYSE	CLF	Tue, Dec 5, 1995	4.98	5.05	4.98	5.02
892	NYSE	CLF	Mon, Dec 4, 1995	5.00	5.03	4.97	4.97
891	NYSE	CLF	Fri, Dec 1, 1995	4.89	5.06	4.89	5.00
890	NYSE	CLF	Thu, Nov 30, 1995	4.97	4.97	4.89	4.89
889	NYSE	CLF	Wed, Nov 29, 1995	4.94	4.98	4.94	4.97
888	NYSE	CLF	Tue, Nov 28, 1995	4.95	4.97	4.91	4.95
887	NYSE	CLF	Mon, Nov 27, 1995	4.95	4.97	4.94	4.97
886	NYSE	CLF	Fri, Nov 24, 1995	4.94	4.97	4.94	4.97
885	NYSE	CLF	Wed, Nov 22, 1995	4.84	4.95	4.84	4.92
884	NYSE	CLF	Tue, Nov 21, 1995	4.84	4.86	4.84	4.84
883	NYSE	CLF	Mon, Nov 20, 1995	4.78	4.89	4.77	4.86
882	NYSE	CLF	Fri, Nov 17, 1995	4.75	4.75	4.72	4.75
881	NYSE	CLF	Thu, Nov 16, 1995	4.91	4.94	4.75	4.75
880	NYSE	CLF	Wed, Nov 15, 1995	4.91	4.94	4.89	4.91
879	NYSE	CLF	Tue, Nov 14, 1995	4.88	4.92	4.88	4.91
878	NYSE	CLF	Mon, Nov 13, 1995	4.89	4.89	4.88	4.89
877	NYSE	CLF	Fri, Nov 10, 1995	4.88	4.92	4.88	4.89
876	NYSE	CLF	Thu, Nov 9, 1995	4.88	4.91	4.84	4.88
875	NYSE	CLF	Wed, Nov 8, 1995	4.86	4.91	4.83	4.88
874	NYSE	CLF	Tue, Nov 7, 1995	4.84	4.91	4.84	4.86
873	NYSE	CLF	Mon, Nov 6, 1995	4.80	4.86	4.78	4.80
872	NYSE	CLF	Fri, Nov 3, 1995	4.75	4.81	4.73	4.81
871	NYSE	CLF	Thu, Nov 2, 1995	4.67	4.78	4.67	4.72
870	NYSE	CLF	Wed, Nov 1, 1995	4.66	4.67	4.63	4.67
869	NYSE	CLF	Tue, Oct 31, 1995	4.77	4.78	4.67	4.67
868	NYSE	CLF	Mon, Oct 30, 1995	4.75	4.80	4.75	4.78
867	NYSE	CLF	Fri, Oct 27, 1995	4.69	4.72	4.69	4.72
866	NYSE	CLF	Thu, Oct 26, 1995	4.75	4.80	4.70	4.70
865	NYSE	CLF	Wed, Oct 25, 1995	4.72	4.78	4.70	4.78
864	NYSE	CLF	Tue, Oct 24, 1995	4.80	4.81	4.67	4.72
863	NYSE	CLF	Mon, Oct 23, 1995	4.84	4.84	4.80	4.81
862	NYSE	CLF	Fri, Oct 20, 1995	4.91	4.91	4.84	4.88
861	NYSE	CLF	Thu, Oct 19, 1995	5.00	5.00	4.89	4.89
860	NYSE	CLF	Wed, Oct 18, 1995	5.06	5.11	4.95	5.02
859	NYSE	CLF	Tue, Oct 17, 1995	4.89	5.03	4.89	5.03
858	NYSE	CLF	Mon, Oct 16, 1995	4.92	4.94	4.91	4.92
857	NYSE	CLF	Fri, Oct 13, 1995	4.97	4.97	4.88	4.91
856	NYSE	CLF	Thu, Oct 12, 1995	4.97	5.00	4.91	4.95
855	NYSE	CLF	Wed, Oct 11, 1995	4.78	4.95	4.77	4.94
854	NYSE	CLF	Tue, Oct 10, 1995	4.80	4.80	4.73	4.75
853	NYSE	CLF	Mon, Oct 9, 1995	4.86	4.86	4.80	4.80
852	NYSE	CLF	Fri, Oct 6, 1995	4.91	4.92	4.83	4.83
851	NYSE	CLF	Thu, Oct 5, 1995	5.02	5.02	4.95	4.97
850	NYSE	CLF	Wed, Oct 4, 1995	4.91	5.00	4.89	5.00
849	NYSE	CLF	Tue, Oct 3, 1995	4.95	4.95	4.81	4.84
848	NYSE	CLF	Mon, Oct 2, 1995	5.17	5.17	4.97	4.97
847	NYSE	CLF	Fri, Sep 29, 1995	5.13	5.14	5.06	5.14
846	NYSE	CLF	Thu, Sep 28, 1995	5.13	5.13	5.08	5.11
845	NYSE	CLF	Wed, Sep 27, 1995	5.22	5.22	5.11	5.13
844	NYSE	CLF	Tue, Sep 26, 1995	5.30	5.30	5.20	5.20
843	NYSE	CLF	Mon, Sep 25, 1995	5.30	5.31	5.28	5.28
842	NYSE	CLF	Fri, Sep 22, 1995	5.38	5.38	5.30	5.30
841	NYSE	CLF	Thu, Sep 21, 1995	5.47	5.47	5.39	5.39
840	NYSE	CLF	Wed, Sep 20, 1995	5.45	5.48	5.45	5.45
839	NYSE	CLF	Tue, Sep 19, 1995	5.47	5.48	5.45	5.45
838	NYSE	CLF	Mon, Sep 18, 1995	5.48	5.50	5.48	5.48
837	NYSE	CLF	Fri, Sep 15, 1995	5.53	5.53	5.48	5.50
836	NYSE	CLF	Thu, Sep 14, 1995	5.52	5.55	5.50	5.53
835	NYSE	CLF	Wed, Sep 13, 1995	5.55	5.55	5.52	5.52
834	NYSE	CLF	Tue, Sep 12, 1995	5.59	5.61	5.55	5.55
833	NYSE	CLF	Mon, Sep 11, 1995	5.66	5.66	5.59	5.59
832	NYSE	CLF	Fri, Sep 8, 1995	5.67	5.69	5.66	5.66
831	NYSE	CLF	Thu, Sep 7, 1995	5.66	5.67	5.59	5.66
830	NYSE	CLF	Wed, Sep 6, 1995	5.63	5.70	5.63	5.66
829	NYSE	CLF	Tue, Sep 5, 1995	5.67	5.67	5.63	5.66
828	NYSE	CLF	Fri, Sep 1, 1995	5.64	5.67	5.64	5.67
827	NYSE	CLF	Thu, Aug 31, 1995	5.67	5.67	5.64	5.66
826	NYSE	CLF	Wed, Aug 30, 1995	5.69	5.69	5.67	5.69
825	NYSE	CLF	Tue, Aug 29, 1995	5.70	5.70	5.70	5.70
824	NYSE	CLF	Mon, Aug 28, 1995	5.73	5.73	5.69	5.70
823	NYSE	CLF	Fri, Aug 25, 1995	5.69	5.73	5.69	5.72
822	NYSE	CLF	Thu, Aug 24, 1995	5.72	5.72	5.69	5.69
821	NYSE	CLF	Wed, Aug 23, 1995	5.84	5.84	5.72	5.72
820	NYSE	CLF	Tue, Aug 22, 1995	5.70	5.84	5.70	5.84
819	NYSE	CLF	Mon, Aug 21, 1995	5.64	5.73	5.64	5.72
818	NYSE	CLF	Fri, Aug 18, 1995	5.64	5.64	5.62	5.63
817	NYSE	CLF	Thu, Aug 17, 1995	5.64	5.67	5.64	5.67
816	NYSE	CLF	Wed, Aug 16, 1995	5.63	5.69	5.63	5.64
815	NYSE	CLF	Tue, Aug 15, 1995	5.64	5.66	5.63	5.64
814	NYSE	CLF	Mon, Aug 14, 1995	5.58	5.64	5.58	5.64
813	NYSE	CLF	Fri, Aug 11, 1995	5.58	5.59	5.58	5.59
812	NYSE	CLF	Thu, Aug 10, 1995	5.53	5.58	5.52	5.58
811	NYSE	CLF	Wed, Aug 9, 1995	5.50	5.53	5.48	5.52
810	NYSE	CLF	Tue, Aug 8, 1995	5.52	5.52	5.48	5.48
809	NYSE	CLF	Mon, Aug 7, 1995	5.50	5.58	5.50	5.50
808	NYSE	CLF	Fri, Aug 4, 1995	5.45	5.50	5.45	5.50
807	NYSE	CLF	Thu, Aug 3, 1995	5.44	5.45	5.44	5.45
806	NYSE	CLF	Wed, Aug 2, 1995	5.39	5.50	5.39	5.47
805	NYSE	CLF	Tue, Aug 1, 1995	5.41	5.41	5.34	5.36
804	NYSE	CLF	Mon, Jul 31, 1995	5.41	5.42	5.39	5.42
803	NYSE	CLF	Fri, Jul 28, 1995	5.38	5.47	5.36	5.44
802	NYSE	CLF	Thu, Jul 27, 1995	5.20	5.38	5.20	5.38
801	NYSE	CLF	Wed, Jul 26, 1995	5.14	5.22	5.14	5.22
800	NYSE	CLF	Tue, Jul 25, 1995	5.13	5.16	5.08	5.16
799	NYSE	CLF	Mon, Jul 24, 1995	5.08	5.13	5.06	5.13
798	NYSE	CLF	Fri, Jul 21, 1995	5.14	5.22	5.06	5.06
797	NYSE	CLF	Thu, Jul 20, 1995	4.98	5.14	4.98	5.14
796	NYSE	CLF	Wed, Jul 19, 1995	5.06	5.08	4.95	4.95
795	NYSE	CLF	Tue, Jul 18, 1995	5.08	5.08	5.06	5.08
794	NYSE	CLF	Mon, Jul 17, 1995	5.08	5.09	5.06	5.06
793	NYSE	CLF	Fri, Jul 14, 1995	5.09	5.09	5.08	5.09
792	NYSE	CLF	Thu, Jul 13, 1995	5.09	5.13	5.08	5.09
791	NYSE	CLF	Wed, Jul 12, 1995	5.11	5.13	5.09	5.11
790	NYSE	CLF	Tue, Jul 11, 1995	5.05	5.11	5.03	5.11
789	NYSE	CLF	Mon, Jul 10, 1995	5.02	5.05	5.02	5.05
788	NYSE	CLF	Fri, Jul 7, 1995	4.86	5.05	4.86	5.05
787	NYSE	CLF	Thu, Jul 6, 1995	4.89	4.91	4.86	4.88
786	NYSE	CLF	Wed, Jul 5, 1995	4.86	4.94	4.86	4.92
785	NYSE	CLF	Mon, Jul 3, 1995	4.83	4.86	4.83	4.86
784	NYSE	CLF	Fri, Jun 30, 1995	4.77	4.81	4.77	4.81
783	NYSE	CLF	Thu, Jun 29, 1995	4.75	4.77	4.75	4.77
782	NYSE	CLF	Wed, Jun 28, 1995	4.70	4.73	4.70	4.73
781	NYSE	CLF	Tue, Jun 27, 1995	4.72	4.73	4.67	4.69
780	NYSE	CLF	Mon, Jun 26, 1995	4.72	4.73	4.69	4.73
779	NYSE	CLF	Fri, Jun 23, 1995	4.72	4.73	4.70	4.70
778	NYSE	CLF	Thu, Jun 22, 1995	4.67	4.73	4.67	4.73
777	NYSE	CLF	Wed, Jun 21, 1995	4.69	4.72	4.67	4.69
776	NYSE	CLF	Tue, Jun 20, 1995	4.72	4.73	4.69	4.70
775	NYSE	CLF	Mon, Jun 19, 1995	4.70	4.72	4.69	4.72
774	NYSE	CLF	Fri, Jun 16, 1995	4.75	4.75	4.69	4.70
773	NYSE	CLF	Thu, Jun 15, 1995	4.72	4.72	4.70	4.72
772	NYSE	CLF	Wed, Jun 14, 1995	4.73	4.73	4.70	4.72
771	NYSE	CLF	Tue, Jun 13, 1995	4.72	4.73	4.69	4.73
770	NYSE	CLF	Mon, Jun 12, 1995	4.70	4.75	4.70	4.73
769	NYSE	CLF	Fri, Jun 9, 1995	4.72	4.72	4.69	4.70
768	NYSE	CLF	Thu, Jun 8, 1995	4.77	4.77	4.75	4.75
767	NYSE	CLF	Wed, Jun 7, 1995	4.78	4.78	4.77	4.78
766	NYSE	CLF	Tue, Jun 6, 1995	4.77	4.83	4.77	4.78
765	NYSE	CLF	Mon, Jun 5, 1995	4.75	4.75	4.69	4.75
764	NYSE	CLF	Fri, Jun 2, 1995	4.84	4.84	4.77	4.77
763	NYSE	CLF	Thu, Jun 1, 1995	4.84	4.86	4.83	4.84
762	NYSE	CLF	Wed, May 31, 1995	4.80	4.86	4.78	4.86
761	NYSE	CLF	Tue, May 30, 1995	4.84	4.84	4.78	4.80
760	NYSE	CLF	Fri, May 26, 1995	4.84	4.86	4.84	4.86
759	NYSE	CLF	Thu, May 25, 1995	4.89	4.89	4.81	4.83
758	NYSE	CLF	Wed, May 24, 1995	4.94	4.94	4.88	4.88
757	NYSE	CLF	Tue, May 23, 1995	4.89	4.95	4.89	4.92
756	NYSE	CLF	Mon, May 22, 1995	4.95	4.95	4.88	4.92
755	NYSE	CLF	Fri, May 19, 1995	4.91	4.95	4.91	4.94
754	NYSE	CLF	Thu, May 18, 1995	5.00	5.00	4.95	4.95
753	NYSE	CLF	Wed, May 17, 1995	5.00	5.03	4.98	5.02
752	NYSE	CLF	Tue, May 16, 1995	5.05	5.08	5.02	5.06
751	NYSE	CLF	Mon, May 15, 1995	5.05	5.05	5.02	5.05
750	NYSE	CLF	Fri, May 12, 1995	4.97	5.06	4.97	5.03
749	NYSE	CLF	Thu, May 11, 1995	5.00	5.00	4.94	4.97
748	NYSE	CLF	Wed, May 10, 1995	4.98	5.00	4.97	5.00
747	NYSE	CLF	Tue, May 9, 1995	4.86	5.00	4.86	4.97
746	NYSE	CLF	Mon, May 8, 1995	4.86	4.86	4.84	4.86
745	NYSE	CLF	Fri, May 5, 1995	4.86	4.86	4.84	4.86
744	NYSE	CLF	Thu, May 4, 1995	4.80	4.88	4.80	4.88
743	NYSE	CLF	Wed, May 3, 1995	4.72	4.78	4.72	4.78
742	NYSE	CLF	Tue, May 2, 1995	4.69	4.72	4.69	4.72
741	NYSE	CLF	Mon, May 1, 1995	4.59	4.72	4.59	4.69
740	NYSE	CLF	Fri, Apr 28, 1995	4.58	4.59	4.56	4.58
739	NYSE	CLF	Thu, Apr 27, 1995	4.56	4.59	4.55	4.58
738	NYSE	CLF	Wed, Apr 26, 1995	4.66	4.66	4.58	4.58
737	NYSE	CLF	Tue, Apr 25, 1995	4.73	4.73	4.63	4.66
736	NYSE	CLF	Mon, Apr 24, 1995	4.58	4.73	4.58	4.72
735	NYSE	CLF	Fri, Apr 21, 1995	4.52	4.58	4.52	4.58
734	NYSE	CLF	Thu, Apr 20, 1995	4.61	4.61	4.52	4.52
733	NYSE	CLF	Wed, Apr 19, 1995	4.66	4.66	4.59	4.61
732	NYSE	CLF	Tue, Apr 18, 1995	4.69	4.69	4.67	4.67
731	NYSE	CLF	Mon, Apr 17, 1995	4.70	4.77	4.70	4.72
730	NYSE	CLF	Thu, Apr 13, 1995	4.66	4.70	4.64	4.70
729	NYSE	CLF	Wed, Apr 12, 1995	4.63	4.64	4.61	4.64
728	NYSE	CLF	Tue, Apr 11, 1995	4.67	4.67	4.61	4.63
727	NYSE	CLF	Mon, Apr 10, 1995	4.64	4.67	4.63	4.67
726	NYSE	CLF	Fri, Apr 7, 1995	4.73	4.75	4.69	4.69
725	NYSE	CLF	Thu, Apr 6, 1995	4.81	4.83	4.72	4.72
724	NYSE	CLF	Wed, Apr 5, 1995	4.83	4.83	4.78	4.81
723	NYSE	CLF	Tue, Apr 4, 1995	4.80	4.80	4.73	4.80
722	NYSE	CLF	Mon, Apr 3, 1995	4.80	4.81	4.78	4.78
721	NYSE	CLF	Fri, Mar 31, 1995	4.80	4.81	4.75	4.81
720	NYSE	CLF	Thu, Mar 30, 1995	4.70	4.81	4.70	4.78
719	NYSE	CLF	Wed, Mar 29, 1995	4.64	4.72	4.64	4.70
718	NYSE	CLF	Tue, Mar 28, 1995	4.64	4.66	4.63	4.64
717	NYSE	CLF	Mon, Mar 27, 1995	4.59	4.67	4.59	4.64
716	NYSE	CLF	Fri, Mar 24, 1995	4.59	4.61	4.58	4.59
715	NYSE	CLF	Thu, Mar 23, 1995	4.69	4.69	4.58	4.58
714	NYSE	CLF	Wed, Mar 22, 1995	4.72	4.72	4.69	4.69
713	NYSE	CLF	Tue, Mar 21, 1995	4.73	4.73	4.67	4.72
712	NYSE	CLF	Mon, Mar 20, 1995	4.84	4.84	4.77	4.77
711	NYSE	CLF	Fri, Mar 17, 1995	4.84	4.86	4.84	4.84
710	NYSE	CLF	Thu, Mar 16, 1995	4.88	4.88	4.86	4.88
709	NYSE	CLF	Wed, Mar 15, 1995	4.83	4.88	4.83	4.88
708	NYSE	CLF	Tue, Mar 14, 1995	4.83	4.83	4.83	4.83
707	NYSE	CLF	Mon, Mar 13, 1995	4.83	4.84	4.83	4.83
706	NYSE	CLF	Fri, Mar 10, 1995	4.86	4.86	4.84	4.84
705	NYSE	CLF	Thu, Mar 9, 1995	4.86	4.88	4.86	4.86
704	NYSE	CLF	Wed, Mar 8, 1995	4.88	4.89	4.86	4.86
703	NYSE	CLF	Tue, Mar 7, 1995	4.92	4.92	4.89	4.89
702	NYSE	CLF	Mon, Mar 6, 1995	4.92	4.92	4.89	4.91
701	NYSE	CLF	Fri, Mar 3, 1995	4.92	4.92	4.91	4.92
700	NYSE	CLF	Thu, Mar 2, 1995	4.91	4.92	4.89	4.92
699	NYSE	CLF	Wed, Mar 1, 1995	4.89	4.95	4.89	4.91
698	NYSE	CLF	Tue, Feb 28, 1995	4.89	4.91	4.88	4.91
697	NYSE	CLF	Mon, Feb 27, 1995	4.88	4.92	4.86	4.88
696	NYSE	CLF	Fri, Feb 24, 1995	4.88	4.88	4.84	4.88
695	NYSE	CLF	Thu, Feb 23, 1995	4.94	4.95	4.88	4.88
694	NYSE	CLF	Wed, Feb 22, 1995	4.94	4.94	4.92	4.92
693	NYSE	CLF	Tue, Feb 21, 1995	4.97	4.97	4.92	4.92
692	NYSE	CLF	Fri, Feb 17, 1995	4.98	4.98	4.92	4.97
691	NYSE	CLF	Thu, Feb 16, 1995	4.95	5.00	4.95	5.00
690	NYSE	CLF	Wed, Feb 15, 1995	4.92	4.97	4.92	4.94
689	NYSE	CLF	Tue, Feb 14, 1995	4.95	4.97	4.95	4.95
688	NYSE	CLF	Mon, Feb 13, 1995	4.92	5.00	4.92	4.95
687	NYSE	CLF	Fri, Feb 10, 1995	4.92	4.97	4.92	4.97
686	NYSE	CLF	Thu, Feb 9, 1995	4.88	4.92	4.88	4.92
685	NYSE	CLF	Wed, Feb 8, 1995	4.88	4.91	4.84	4.88
684	NYSE	CLF	Tue, Feb 7, 1995	4.88	4.91	4.88	4.88
683	NYSE	CLF	Mon, Feb 6, 1995	4.83	4.89	4.83	4.88
682	NYSE	CLF	Fri, Feb 3, 1995	4.75	4.83	4.75	4.83
681	NYSE	CLF	Thu, Feb 2, 1995	4.77	4.78	4.73	4.77
680	NYSE	CLF	Wed, Feb 1, 1995	4.75	4.80	4.73	4.75
679	NYSE	CLF	Tue, Jan 31, 1995	4.89	4.89	4.75	4.77
678	NYSE	CLF	Mon, Jan 30, 1995	4.98	4.98	4.88	4.88
677	NYSE	CLF	Fri, Jan 27, 1995	4.97	4.98	4.97	4.97
676	NYSE	CLF	Thu, Jan 26, 1995	4.97	4.98	4.94	4.94
675	NYSE	CLF	Wed, Jan 25, 1995	4.97	5.02	4.95	4.95
674	NYSE	CLF	Tue, Jan 24, 1995	4.91	4.98	4.91	4.95
673	NYSE	CLF	Mon, Jan 23, 1995	4.89	4.91	4.88	4.91
672	NYSE	CLF	Fri, Jan 20, 1995	4.92	4.94	4.89	4.89
671	NYSE	CLF	Thu, Jan 19, 1995	4.94	4.95	4.92	4.95
670	NYSE	CLF	Wed, Jan 18, 1995	4.94	4.97	4.94	4.94
669	NYSE	CLF	Tue, Jan 17, 1995	4.86	4.95	4.86	4.95
668	NYSE	CLF	Mon, Jan 16, 1995	4.81	4.86	4.81	4.86
667	NYSE	CLF	Fri, Jan 13, 1995	4.81	4.83	4.80	4.83
666	NYSE	CLF	Thu, Jan 12, 1995	4.75	4.83	4.75	4.81
665	NYSE	CLF	Wed, Jan 11, 1995	4.77	4.77	4.70	4.72
664	NYSE	CLF	Tue, Jan 10, 1995	4.66	4.78	4.63	4.77
663	NYSE	CLF	Mon, Jan 9, 1995	4.66	4.66	4.64	4.66
662	NYSE	CLF	Fri, Jan 6, 1995	4.64	4.66	4.63	4.64
661	NYSE	CLF	Thu, Jan 5, 1995	4.58	4.64	4.58	4.64
660	NYSE	CLF	Wed, Jan 4, 1995	4.59	4.59	4.56	4.58
659	NYSE	CLF	Tue, Jan 3, 1995	4.61	4.63	4.56	4.56
658	NYSE	CLF	Fri, Dec 30, 1994	4.56	4.64	4.55	4.63
657	NYSE	CLF	Thu, Dec 29, 1994	4.56	4.56	4.55	4.56
656	NYSE	CLF	Wed, Dec 28, 1994	4.58	4.58	4.55	4.56
655	NYSE	CLF	Tue, Dec 27, 1994	4.55	4.58	4.55	4.58
654	NYSE	CLF	Fri, Dec 23, 1994	4.58	4.58	4.55	4.55
653	NYSE	CLF	Thu, Dec 22, 1994	4.52	4.58	4.50	4.58
652	NYSE	CLF	Wed, Dec 21, 1994	4.47	4.52	4.47	4.50
651	NYSE	CLF	Tue, Dec 20, 1994	4.50	4.55	4.47	4.48
650	NYSE	CLF	Mon, Dec 19, 1994	4.52	4.53	4.48	4.48
649	NYSE	CLF	Fri, Dec 16, 1994	4.38	4.52	4.36	4.52
648	NYSE	CLF	Thu, Dec 15, 1994	4.38	4.39	4.36	4.38
647	NYSE	CLF	Wed, Dec 14, 1994	4.30	4.36	4.30	4.34
646	NYSE	CLF	Tue, Dec 13, 1994	4.33	4.33	4.30	4.30
645	NYSE	CLF	Mon, Dec 12, 1994	4.34	4.34	4.31	4.31
644	NYSE	CLF	Fri, Dec 9, 1994	4.31	4.36	4.31	4.34
643	NYSE	CLF	Thu, Dec 8, 1994	4.36	4.36	4.30	4.30
642	NYSE	CLF	Wed, Dec 7, 1994	4.31	4.36	4.31	4.34
641	NYSE	CLF	Tue, Dec 6, 1994	4.25	4.31	4.25	4.31
640	NYSE	CLF	Mon, Dec 5, 1994	4.30	4.31	4.28	4.28
639	NYSE	CLF	Fri, Dec 2, 1994	4.28	4.30	4.28	4.30
638	NYSE	CLF	Thu, Dec 1, 1994	4.39	4.39	4.27	4.27
637	NYSE	CLF	Wed, Nov 30, 1994	4.38	4.39	4.34	4.39
636	NYSE	CLF	Tue, Nov 29, 1994	4.38	4.39	4.38	4.38
635	NYSE	CLF	Mon, Nov 28, 1994	4.41	4.41	4.39	4.39
634	NYSE	CLF	Fri, Nov 25, 1994	4.36	4.41	4.36	4.39
633	NYSE	CLF	Wed, Nov 23, 1994	4.39	4.39	4.31	4.36
632	NYSE	CLF	Tue, Nov 22, 1994	4.45	4.45	4.39	4.39
631	NYSE	CLF	Mon, Nov 21, 1994	4.48	4.48	4.45	4.45
630	NYSE	CLF	Fri, Nov 18, 1994	4.66	4.66	4.52	4.52
629	NYSE	CLF	Thu, Nov 17, 1994	4.69	4.69	4.66	4.66
628	NYSE	CLF	Wed, Nov 16, 1994	4.69	4.69	4.66	4.69
627	NYSE	CLF	Tue, Nov 15, 1994	4.66	4.67	4.64	4.67
626	NYSE	CLF	Mon, Nov 14, 1994	4.67	4.70	4.67	4.69
625	NYSE	CLF	Fri, Nov 11, 1994	4.74	4.75	4.67	4.69
624	NYSE	CLF	Thu, Nov 10, 1994	4.72	4.75	4.70	4.75
623	NYSE	CLF	Wed, Nov 9, 1994	4.78	4.78	4.72	4.72
622	NYSE	CLF	Tue, Nov 8, 1994	4.75	4.77	4.73	4.75
621	NYSE	CLF	Mon, Nov 7, 1994	4.75	4.75	4.73	4.73
620	NYSE	CLF	Fri, Nov 4, 1994	4.75	4.80	4.75	4.78
619	NYSE	CLF	Thu, Nov 3, 1994	4.77	4.77	4.73	4.75
618	NYSE	CLF	Wed, Nov 2, 1994	4.78	4.78	4.75	4.77
617	NYSE	CLF	Tue, Nov 1, 1994	4.77	4.78	4.75	4.77
616	NYSE	CLF	Mon, Oct 31, 1994	4.81	4.83	4.77	4.77
615	NYSE	CLF	Fri, Oct 28, 1994	4.77	4.78	4.77	4.78
614	NYSE	CLF	Thu, Oct 27, 1994	4.73	4.77	4.73	4.77
613	NYSE	CLF	Wed, Oct 26, 1994	4.75	4.75	4.73	4.75
612	NYSE	CLF	Tue, Oct 25, 1994	4.73	4.78	4.73	4.77
611	NYSE	CLF	Mon, Oct 24, 1994	4.75	4.77	4.73	4.73
610	NYSE	CLF	Fri, Oct 21, 1994	4.83	4.83	4.77	4.77
609	NYSE	CLF	Thu, Oct 20, 1994	4.84	4.89	4.84	4.86
608	NYSE	CLF	Wed, Oct 19, 1994	4.83	4.84	4.83	4.83
607	NYSE	CLF	Tue, Oct 18, 1994	4.83	4.84	4.83	4.83
606	NYSE	CLF	Mon, Oct 17, 1994	4.81	4.84	4.81	4.84
605	NYSE	CLF	Fri, Oct 14, 1994	4.84	4.84	4.83	4.83
604	NYSE	CLF	Thu, Oct 13, 1994	4.83	4.84	4.83	4.84
603	NYSE	CLF	Wed, Oct 12, 1994	4.81	4.83	4.81	4.83
602	NYSE	CLF	Tue, Oct 11, 1994	4.75	4.83	4.75	4.83
601	NYSE	CLF	Mon, Oct 10, 1994	4.75	4.77	4.70	4.75
600	NYSE	CLF	Fri, Oct 7, 1994	4.78	4.78	4.72	4.73
599	NYSE	CLF	Thu, Oct 6, 1994	4.86	4.86	4.78	4.78
598	NYSE	CLF	Wed, Oct 5, 1994	4.91	4.91	4.83	4.88
597	NYSE	CLF	Tue, Oct 4, 1994	5.00	5.02	4.91	4.91
596	NYSE	CLF	Mon, Oct 3, 1994	4.86	4.98	4.86	4.98
595	NYSE	CLF	Fri, Sep 30, 1994	4.78	4.86	4.72	4.84
594	NYSE	CLF	Thu, Sep 29, 1994	4.94	4.94	4.78	4.78
593	NYSE	CLF	Wed, Sep 28, 1994	4.95	5.05	4.94	4.94
592	NYSE	CLF	Tue, Sep 27, 1994	4.94	4.94	4.88	4.94
591	NYSE	CLF	Mon, Sep 26, 1994	5.00	5.00	4.94	4.94
590	NYSE	CLF	Fri, Sep 23, 1994	5.06	5.06	4.98	5.00
589	NYSE	CLF	Thu, Sep 22, 1994	5.08	5.10	5.06	5.09
588	NYSE	CLF	Wed, Sep 21, 1994	5.19	5.19	5.09	5.09
587	NYSE	CLF	Tue, Sep 20, 1994	5.19	5.22	5.17	5.19
586	NYSE	CLF	Mon, Sep 19, 1994	5.17	5.25	5.17	5.19
585	NYSE	CLF	Fri, Sep 16, 1994	5.11	5.13	5.06	5.08
584	NYSE	CLF	Thu, Sep 15, 1994	5.08	5.11	5.08	5.11
583	NYSE	CLF	Wed, Sep 14, 1994	5.06	5.08	5.05	5.06
582	NYSE	CLF	Tue, Sep 13, 1994	5.11	5.11	5.08	5.08
581	NYSE	CLF	Mon, Sep 12, 1994	5.13	5.13	5.09	5.09
580	NYSE	CLF	Fri, Sep 9, 1994	5.16	5.16	5.11	5.13
579	NYSE	CLF	Thu, Sep 8, 1994	5.20	5.20	5.14	5.14
578	NYSE	CLF	Wed, Sep 7, 1994	5.22	5.23	5.20	5.22
577	NYSE	CLF	Tue, Sep 6, 1994	5.23	5.25	5.19	5.19
576	NYSE	CLF	Fri, Sep 2, 1994	5.20	5.25	5.20	5.22
575	NYSE	CLF	Thu, Sep 1, 1994	5.22	5.22	5.19	5.22
574	NYSE	CLF	Wed, Aug 31, 1994	5.20	5.23	5.19	5.22
573	NYSE	CLF	Tue, Aug 30, 1994	5.23	5.23	5.19	5.20
572	NYSE	CLF	Mon, Aug 29, 1994	5.19	5.23	5.17	5.23
571	NYSE	CLF	Fri, Aug 26, 1994	5.08	5.20	5.08	5.19
570	NYSE	CLF	Thu, Aug 25, 1994	5.05	5.06	5.03	5.06
569	NYSE	CLF	Wed, Aug 24, 1994	5.05	5.05	5.00	5.03
568	NYSE	CLF	Tue, Aug 23, 1994	5.05	5.06	5.02	5.06
567	NYSE	CLF	Mon, Aug 22, 1994	5.06	5.08	5.06	5.06
566	NYSE	CLF	Fri, Aug 19, 1994	5.05	5.06	5.05	5.06
565	NYSE	CLF	Thu, Aug 18, 1994	5.06	5.08	5.05	5.05
564	NYSE	CLF	Wed, Aug 17, 1994	5.06	5.09	5.05	5.09
563	NYSE	CLF	Tue, Aug 16, 1994	5.06	5.11	5.05	5.08
562	NYSE	CLF	Mon, Aug 15, 1994	5.13	5.13	5.06	5.08
561	NYSE	CLF	Fri, Aug 12, 1994	5.19	5.20	5.16	5.16
560	NYSE	CLF	Thu, Aug 11, 1994	5.19	5.22	5.17	5.19
559	NYSE	CLF	Wed, Aug 10, 1994	5.16	5.20	5.16	5.19
558	NYSE	CLF	Tue, Aug 9, 1994	5.19	5.19	5.17	5.17
557	NYSE	CLF	Mon, Aug 8, 1994	5.25	5.25	5.19	5.19
556	NYSE	CLF	Fri, Aug 5, 1994	5.20	5.27	5.19	5.27
555	NYSE	CLF	Thu, Aug 4, 1994	5.19	5.22	5.19	5.22
554	NYSE	CLF	Wed, Aug 3, 1994	5.00	5.20	5.00	5.20
553	NYSE	CLF	Tue, Aug 2, 1994	4.98	5.03	4.97	5.02
552	NYSE	CLF	Mon, Aug 1, 1994	4.98	5.02	4.95	4.98
551	NYSE	CLF	Fri, Jul 29, 1994	5.00	5.13	5.00	5.02
550	NYSE	CLF	Thu, Jul 28, 1994	4.83	5.00	4.83	5.00
549	NYSE	CLF	Wed, Jul 27, 1994	4.73	4.83	4.73	4.81
548	NYSE	CLF	Tue, Jul 26, 1994	4.48	4.73	4.48	4.73
547	NYSE	CLF	Mon, Jul 25, 1994	4.52	4.52	4.45	4.50
546	NYSE	CLF	Fri, Jul 22, 1994	4.56	4.56	4.48	4.48
545	NYSE	CLF	Thu, Jul 21, 1994	4.58	4.58	4.50	4.56
544	NYSE	CLF	Wed, Jul 20, 1994	4.61	4.61	4.59	4.59
543	NYSE	CLF	Tue, Jul 19, 1994	4.64	4.66	4.61	4.61
542	NYSE	CLF	Mon, Jul 18, 1994	4.63	4.63	4.59	4.61
541	NYSE	CLF	Fri, Jul 15, 1994	4.63	4.64	4.61	4.63
540	NYSE	CLF	Thu, Jul 14, 1994	4.59	4.64	4.58	4.63
539	NYSE	CLF	Wed, Jul 13, 1994	4.59	4.61	4.58	4.58
538	NYSE	CLF	Tue, Jul 12, 1994	4.61	4.61	4.59	4.61
537	NYSE	CLF	Mon, Jul 11, 1994	4.59	4.59	4.56	4.58
536	NYSE	CLF	Fri, Jul 8, 1994	4.58	4.58	4.55	4.58
535	NYSE	CLF	Thu, Jul 7, 1994	4.58	4.58	4.56	4.58
534	NYSE	CLF	Wed, Jul 6, 1994	4.58	4.61	4.58	4.58
533	NYSE	CLF	Tue, Jul 5, 1994	4.75	4.75	4.55	4.58
532	NYSE	CLF	Fri, Jul 1, 1994	4.75	4.75	4.70	4.72
531	NYSE	CLF	Thu, Jun 30, 1994	4.72	4.77	4.72	4.75
530	NYSE	CLF	Wed, Jun 29, 1994	4.58	4.72	4.58	4.72
529	NYSE	CLF	Tue, Jun 28, 1994	4.55	4.59	4.53	4.59
528	NYSE	CLF	Mon, Jun 27, 1994	4.50	4.52	4.47	4.52
527	NYSE	CLF	Fri, Jun 24, 1994	4.53	4.53	4.50	4.50
526	NYSE	CLF	Thu, Jun 23, 1994	4.58	4.58	4.52	4.52
525	NYSE	CLF	Wed, Jun 22, 1994	4.56	4.56	4.53	4.55
524	NYSE	CLF	Tue, Jun 21, 1994	4.59	4.63	4.55	4.55
523	NYSE	CLF	Mon, Jun 20, 1994	4.59	4.63	4.59	4.63
522	NYSE	CLF	Fri, Jun 17, 1994	4.69	4.70	4.59	4.59
521	NYSE	CLF	Thu, Jun 16, 1994	4.84	4.84	4.63	4.63
520	NYSE	CLF	Wed, Jun 15, 1994	4.78	4.88	4.78	4.84
519	NYSE	CLF	Tue, Jun 14, 1994	4.48	4.70	4.48	4.70
518	NYSE	CLF	Mon, Jun 13, 1994	4.41	4.47	4.41	4.47
517	NYSE	CLF	Fri, Jun 10, 1994	4.42	4.47	4.38	4.39
516	NYSE	CLF	Thu, Jun 9, 1994	4.39	4.45	4.39	4.45
515	NYSE	CLF	Wed, Jun 8, 1994	4.42	4.42	4.34	4.38
514	NYSE	CLF	Tue, Jun 7, 1994	4.41	4.44	4.41	4.41
513	NYSE	CLF	Mon, Jun 6, 1994	4.45	4.45	4.42	4.44
512	NYSE	CLF	Fri, Jun 3, 1994	4.42	4.47	4.42	4.47
511	NYSE	CLF	Thu, Jun 2, 1994	4.42	4.45	4.41	4.45
510	NYSE	CLF	Wed, Jun 1, 1994	4.44	4.47	4.41	4.42
509	NYSE	CLF	Tue, May 31, 1994	4.42	4.44	4.39	4.41
508	NYSE	CLF	Fri, May 27, 1994	4.42	4.42	4.41	4.41
507	NYSE	CLF	Thu, May 26, 1994	4.45	4.45	4.39	4.42
506	NYSE	CLF	Wed, May 25, 1994	4.44	4.47	4.44	4.45
505	NYSE	CLF	Tue, May 24, 1994	4.38	4.45	4.38	4.44
504	NYSE	CLF	Mon, May 23, 1994	4.41	4.41	4.34	4.36
503	NYSE	CLF	Fri, May 20, 1994	4.42	4.44	4.38	4.41
502	NYSE	CLF	Thu, May 19, 1994	4.42	4.44	4.39	4.42
501	NYSE	CLF	Wed, May 18, 1994	4.34	4.42	4.31	4.41
500	NYSE	CLF	Tue, May 17, 1994	4.36	4.36	4.34	4.36
499	NYSE	CLF	Mon, May 16, 1994	4.34	4.38	4.34	4.38
498	NYSE	CLF	Fri, May 13, 1994	4.36	4.36	4.33	4.33
497	NYSE	CLF	Thu, May 12, 1994	4.34	4.34	4.31	4.33
496	NYSE	CLF	Wed, May 11, 1994	4.39	4.39	4.30	4.30
495	NYSE	CLF	Tue, May 10, 1994	4.48	4.50	4.38	4.38
494	NYSE	CLF	Mon, May 9, 1994	4.50	4.52	4.47	4.50
493	NYSE	CLF	Fri, May 6, 1994	4.63	4.64	4.52	4.52
492	NYSE	CLF	Thu, May 5, 1994	4.64	4.67	4.63	4.64
491	NYSE	CLF	Wed, May 4, 1994	4.66	4.67	4.64	4.66
490	NYSE	CLF	Tue, May 3, 1994	4.63	4.67	4.61	4.67
489	NYSE	CLF	Mon, May 2, 1994	4.63	4.64	4.61	4.63
488	NYSE	CLF	Fri, Apr 29, 1994	4.63	4.66	4.61	4.64
487	NYSE	CLF	Thu, Apr 28, 1994	4.63	4.64	4.58	4.61
486	NYSE	CLF	Tue, Apr 26, 1994	4.67	4.67	4.63	4.64
485	NYSE	CLF	Mon, Apr 25, 1994	4.55	4.63	4.55	4.63
484	NYSE	CLF	Fri, Apr 22, 1994	4.45	4.52	4.44	4.52
483	NYSE	CLF	Thu, Apr 21, 1994	4.39	4.58	4.36	4.44
482	NYSE	CLF	Wed, Apr 20, 1994	4.56	4.56	4.36	4.36
481	NYSE	CLF	Tue, Apr 19, 1994	4.67	4.67	4.56	4.56
480	NYSE	CLF	Mon, Apr 18, 1994	4.72	4.75	4.69	4.70
479	NYSE	CLF	Fri, Apr 15, 1994	4.75	4.75	4.67	4.69
478	NYSE	CLF	Thu, Apr 14, 1994	4.83	4.83	4.75	4.77
477	NYSE	CLF	Wed, Apr 13, 1994	4.91	4.91	4.81	4.83
476	NYSE	CLF	Tue, Apr 12, 1994	4.94	4.95	4.91	4.91
475	NYSE	CLF	Mon, Apr 11, 1994	4.91	5.03	4.89	4.92
474	NYSE	CLF	Fri, Apr 8, 1994	4.89	4.89	4.86	4.88
473	NYSE	CLF	Thu, Apr 7, 1994	4.88	4.88	4.83	4.84
472	NYSE	CLF	Wed, Apr 6, 1994	5.05	5.05	4.84	4.86
471	NYSE	CLF	Tue, Apr 5, 1994	5.14	5.14	5.03	5.05
470	NYSE	CLF	Mon, Apr 4, 1994	5.36	5.36	5.13	5.13
469	NYSE	CLF	Thu, Mar 31, 1994	5.31	5.39	5.11	5.39
468	NYSE	CLF	Wed, Mar 30, 1994	5.44	5.44	5.31	5.31
467	NYSE	CLF	Tue, Mar 29, 1994	5.50	5.50	5.45	5.47
466	NYSE	CLF	Mon, Mar 28, 1994	5.61	5.61	5.48	5.53
465	NYSE	CLF	Fri, Mar 25, 1994	5.56	5.69	5.53	5.61
464	NYSE	CLF	Thu, Mar 24, 1994	5.48	5.56	5.47	5.56
463	NYSE	CLF	Wed, Mar 23, 1994	5.47	5.48	5.47	5.48
462	NYSE	CLF	Tue, Mar 22, 1994	5.47	5.47	5.45	5.45
461	NYSE	CLF	Mon, Mar 21, 1994	5.52	5.52	5.45	5.47
460	NYSE	CLF	Fri, Mar 18, 1994	5.48	5.56	5.47	5.55
459	NYSE	CLF	Thu, Mar 17, 1994	5.41	5.44	5.38	5.42
458	NYSE	CLF	Wed, Mar 16, 1994	5.34	5.38	5.34	5.38
457	NYSE	CLF	Tue, Mar 15, 1994	5.33	5.39	5.31	5.36
456	NYSE	CLF	Mon, Mar 14, 1994	5.25	5.36	5.25	5.30
455	NYSE	CLF	Fri, Mar 11, 1994	5.27	5.27	5.25	5.27
454	NYSE	CLF	Thu, Mar 10, 1994	5.28	5.28	5.25	5.25
453	NYSE	CLF	Wed, Mar 9, 1994	5.34	5.34	5.25	5.25
452	NYSE	CLF	Tue, Mar 8, 1994	5.42	5.42	5.34	5.36
451	NYSE	CLF	Mon, Mar 7, 1994	5.39	5.44	5.39	5.41
450	NYSE	CLF	Fri, Mar 4, 1994	5.30	5.39	5.28	5.39
449	NYSE	CLF	Thu, Mar 3, 1994	5.13	5.25	5.13	5.23
448	NYSE	CLF	Wed, Mar 2, 1994	5.00	5.13	4.91	5.13
447	NYSE	CLF	Tue, Mar 1, 1994	5.30	5.30	4.91	5.00
446	NYSE	CLF	Mon, Feb 28, 1994	5.44	5.47	5.33	5.33
445	NYSE	CLF	Fri, Feb 25, 1994	5.44	5.45	5.39	5.44
444	NYSE	CLF	Thu, Feb 24, 1994	5.55	5.55	5.42	5.44
443	NYSE	CLF	Wed, Feb 23, 1994	5.56	5.58	5.53	5.58
442	NYSE	CLF	Tue, Feb 22, 1994	5.41	5.56	5.36	5.55
441	NYSE	CLF	Fri, Feb 18, 1994	5.53	5.55	5.44	5.44
440	NYSE	CLF	Thu, Feb 17, 1994	5.48	5.53	5.48	5.50
439	NYSE	CLF	Wed, Feb 16, 1994	5.41	5.50	5.41	5.48
438	NYSE	CLF	Tue, Feb 15, 1994	5.31	5.41	5.31	5.39
437	NYSE	CLF	Mon, Feb 14, 1994	5.33	5.36	5.30	5.33
436	NYSE	CLF	Fri, Feb 11, 1994	5.48	5.48	5.41	5.41
435	NYSE	CLF	Thu, Feb 10, 1994	5.42	5.66	5.42	5.50
434	NYSE	CLF	Wed, Feb 9, 1994	5.20	5.41	5.20	5.39
433	NYSE	CLF	Tue, Feb 8, 1994	5.16	5.20	5.16	5.19
432	NYSE	CLF	Mon, Feb 7, 1994	5.05	5.13	5.02	5.13
431	NYSE	CLF	Fri, Feb 4, 1994	5.11	5.17	5.05	5.05
430	NYSE	CLF	Thu, Feb 3, 1994	5.08	5.11	5.03	5.11
429	NYSE	CLF	Wed, Feb 2, 1994	5.03	5.06	5.00	5.05
428	NYSE	CLF	Tue, Feb 1, 1994	5.06	5.06	5.00	5.05
427	NYSE	CLF	Mon, Jan 31, 1994	5.09	5.11	5.03	5.05
426	NYSE	CLF	Fri, Jan 28, 1994	5.06	5.13	5.06	5.09
425	NYSE	CLF	Thu, Jan 27, 1994	5.00	5.11	5.00	5.08
424	NYSE	CLF	Wed, Jan 26, 1994	4.88	4.91	4.88	4.89
423	NYSE	CLF	Tue, Jan 25, 1994	4.89	4.92	4.88	4.88
422	NYSE	CLF	Mon, Jan 24, 1994	4.83	4.89	4.80	4.89
421	NYSE	CLF	Fri, Jan 21, 1994	4.88	4.89	4.84	4.86
420	NYSE	CLF	Thu, Jan 20, 1994	4.75	4.86	4.75	4.86
419	NYSE	CLF	Wed, Jan 19, 1994	4.78	4.78	4.75	4.77
418	NYSE	CLF	Tue, Jan 18, 1994	4.63	4.66	4.63	4.66
417	NYSE	CLF	Mon, Jan 17, 1994	4.63	4.63	4.61	4.63
416	NYSE	CLF	Fri, Jan 14, 1994	4.59	4.64	4.58	4.64
415	NYSE	CLF	Thu, Jan 13, 1994	4.59	4.59	4.58	4.58
414	NYSE	CLF	Wed, Jan 12, 1994	4.64	4.64	4.58	4.59
413	NYSE	CLF	Tue, Jan 11, 1994	4.64	4.66	4.63	4.64
412	NYSE	CLF	Mon, Jan 10, 1994	4.64	4.64	4.61	4.63
411	NYSE	CLF	Fri, Jan 7, 1994	4.59	4.61	4.58	4.61
410	NYSE	CLF	Thu, Jan 6, 1994	4.56	4.59	4.56	4.59
409	NYSE	CLF	Wed, Jan 5, 1994	4.55	4.56	4.55	4.56
408	NYSE	CLF	Tue, Jan 4, 1994	4.61	4.61	4.55	4.55
407	NYSE	CLF	Mon, Jan 3, 1994	4.66	4.66	4.59	4.61
406	NYSE	CLF	Fri, Dec 31, 1993	4.61	4.69	4.61	4.67
405	NYSE	CLF	Thu, Dec 30, 1993	4.64	4.64	4.59	4.61
404	NYSE	CLF	Wed, Dec 29, 1993	4.53	4.67	4.53	4.67
403	NYSE	CLF	Tue, Dec 28, 1993	4.42	4.50	4.42	4.50
402	NYSE	CLF	Mon, Dec 27, 1993	4.42	4.42	4.39	4.42
401	NYSE	CLF	Thu, Dec 23, 1993	4.41	4.42	4.39	4.42
400	NYSE	CLF	Wed, Dec 22, 1993	4.45	4.45	4.39	4.42
399	NYSE	CLF	Tue, Dec 21, 1993	4.45	4.53	4.45	4.47
398	NYSE	CLF	Mon, Dec 20, 1993	4.38	4.45	4.38	4.45
397	NYSE	CLF	Fri, Dec 17, 1993	4.28	4.38	4.28	4.38
396	NYSE	CLF	Thu, Dec 16, 1993	4.19	4.28	4.14	4.27
395	NYSE	CLF	Wed, Dec 15, 1993	4.23	4.23	4.19	4.19
394	NYSE	CLF	Tue, Dec 14, 1993	4.23	4.23	4.20	4.22
393	NYSE	CLF	Mon, Dec 13, 1993	4.31	4.31	4.19	4.22
392	NYSE	CLF	Fri, Dec 10, 1993	4.44	4.44	4.33	4.33
391	NYSE	CLF	Thu, Dec 9, 1993	4.33	4.45	4.33	4.45
390	NYSE	CLF	Wed, Dec 8, 1993	4.16	4.28	4.16	4.27
389	NYSE	CLF	Tue, Dec 7, 1993	4.16	4.22	4.16	4.16
388	NYSE	CLF	Mon, Dec 6, 1993	4.25	4.25	4.14	4.16
387	NYSE	CLF	Fri, Dec 3, 1993	4.20	4.23	4.20	4.23
386	NYSE	CLF	Thu, Dec 2, 1993	4.19	4.20	4.16	4.19
385	NYSE	CLF	Wed, Dec 1, 1993	4.16	4.19	4.16	4.19
384	NYSE	CLF	Tue, Nov 30, 1993	4.08	4.17	4.08	4.14
383	NYSE	CLF	Mon, Nov 29, 1993	4.08	4.09	4.08	4.08
382	NYSE	CLF	Fri, Nov 26, 1993	4.08	4.08	4.06	4.06
381	NYSE	CLF	Wed, Nov 24, 1993	4.08	4.11	4.06	4.09
380	NYSE	CLF	Tue, Nov 23, 1993	4.11	4.13	4.08	4.09
379	NYSE	CLF	Mon, Nov 22, 1993	4.23	4.23	4.17	4.17
378	NYSE	CLF	Fri, Nov 19, 1993	4.28	4.28	4.25	4.27
377	NYSE	CLF	Thu, Nov 18, 1993	4.31	4.31	4.27	4.28
376	NYSE	CLF	Wed, Nov 17, 1993	4.31	4.33	4.27	4.28
375	NYSE	CLF	Tue, Nov 16, 1993	4.41	4.41	4.34	4.34
374	NYSE	CLF	Mon, Nov 15, 1993	4.36	4.41	4.36	4.41
373	NYSE	CLF	Fri, Nov 12, 1993	4.31	4.41	4.31	4.36
372	NYSE	CLF	Thu, Nov 11, 1993	4.28	4.30	4.28	4.28
371	NYSE	CLF	Wed, Nov 10, 1993	4.25	4.28	4.23	4.28
370	NYSE	CLF	Tue, Nov 9, 1993	4.23	4.33	4.23	4.25
369	NYSE	CLF	Mon, Nov 8, 1993	4.19	4.22	4.19	4.22
368	NYSE	CLF	Fri, Nov 5, 1993	4.28	4.28	4.17	4.17
367	NYSE	CLF	Thu, Nov 4, 1993	4.13	4.28	4.11	4.27
366	NYSE	CLF	Wed, Nov 3, 1993	4.30	4.30	4.11	4.11
365	NYSE	CLF	Tue, Nov 2, 1993	4.47	4.47	4.25	4.30
364	NYSE	CLF	Mon, Nov 1, 1993	4.50	4.50	4.41	4.48
363	NYSE	CLF	Fri, Oct 29, 1993	4.48	4.50	4.48	4.50
362	NYSE	CLF	Thu, Oct 28, 1993	4.42	4.50	4.41	4.47
361	NYSE	CLF	Wed, Oct 27, 1993	4.38	4.42	4.38	4.42
360	NYSE	CLF	Tue, Oct 26, 1993	4.41	4.42	4.38	4.39
359	NYSE	CLF	Mon, Oct 25, 1993	4.41	4.42	4.39	4.41
358	NYSE	CLF	Fri, Oct 22, 1993	4.33	4.41	4.33	4.39
357	NYSE	CLF	Thu, Oct 21, 1993	4.30	4.31	4.30	4.31
356	NYSE	CLF	Wed, Oct 20, 1993	4.19	4.30	4.19	4.28
355	NYSE	CLF	Tue, Oct 19, 1993	4.13	4.19	4.11	4.16
354	NYSE	CLF	Mon, Oct 18, 1993	4.06	4.13	4.03	4.13
353	NYSE	CLF	Fri, Oct 15, 1993	4.06	4.08	4.05	4.08
352	NYSE	CLF	Thu, Oct 14, 1993	4.05	4.09	4.03	4.09
351	NYSE	CLF	Wed, Oct 13, 1993	3.98	4.05	3.98	4.05
350	NYSE	CLF	Tue, Oct 12, 1993	3.98	3.98	3.97	3.97
349	NYSE	CLF	Mon, Oct 11, 1993	3.95	3.98	3.95	3.98
348	NYSE	CLF	Fri, Oct 8, 1993	3.94	3.95	3.92	3.95
347	NYSE	CLF	Thu, Oct 7, 1993	3.95	3.95	3.94	3.94
346	NYSE	CLF	Wed, Oct 6, 1993	3.92	3.95	3.92	3.95
345	NYSE	CLF	Tue, Oct 5, 1993	3.88	3.92	3.88	3.92
344	NYSE	CLF	Mon, Oct 4, 1993	3.95	3.95	3.91	3.91
343	NYSE	CLF	Fri, Oct 1, 1993	3.88	3.94	3.88	3.94
342	NYSE	CLF	Thu, Sep 30, 1993	3.92	3.94	3.88	3.89
341	NYSE	CLF	Wed, Sep 29, 1993	3.94	3.95	3.94	3.95
340	NYSE	CLF	Tue, Sep 28, 1993	3.92	3.94	3.91	3.92
339	NYSE	CLF	Mon, Sep 27, 1993	3.86	3.94	3.86	3.94
338	NYSE	CLF	Fri, Sep 24, 1993	3.84	3.89	3.84	3.86
337	NYSE	CLF	Thu, Sep 23, 1993	3.80	3.83	3.78	3.83
336	NYSE	CLF	Wed, Sep 22, 1993	3.83	3.83	3.75	3.78
335	NYSE	CLF	Tue, Sep 21, 1993	3.86	3.88	3.81	3.83
334	NYSE	CLF	Mon, Sep 20, 1993	3.81	3.92	3.81	3.91
333	NYSE	CLF	Fri, Sep 17, 1993	3.75	3.83	3.75	3.78
332	NYSE	CLF	Thu, Sep 16, 1993	3.84	3.84	3.72	3.78
331	NYSE	CLF	Wed, Sep 15, 1993	3.86	3.86	3.83	3.84
330	NYSE	CLF	Tue, Sep 14, 1993	3.88	3.88	3.88	3.88
329	NYSE	CLF	Mon, Sep 13, 1993	3.89	3.91	3.89	3.89
328	NYSE	CLF	Fri, Sep 10, 1993	3.83	3.89	3.81	3.88
327	NYSE	CLF	Thu, Sep 9, 1993	3.77	3.88	3.77	3.83
326	NYSE	CLF	Wed, Sep 8, 1993	3.70	3.78	3.70	3.75
325	NYSE	CLF	Tue, Sep 7, 1993	3.59	3.66	3.59	3.63
324	NYSE	CLF	Fri, Sep 3, 1993	3.69	3.70	3.59	3.59
323	NYSE	CLF	Thu, Sep 2, 1993	3.69	3.70	3.69	3.69
322	NYSE	CLF	Wed, Sep 1, 1993	3.70	3.72	3.70	3.70
321	NYSE	CLF	Tue, Aug 31, 1993	3.73	3.73	3.69	3.70
320	NYSE	CLF	Mon, Aug 30, 1993	3.72	3.73	3.70	3.72
319	NYSE	CLF	Fri, Aug 27, 1993	3.75	3.75	3.72	3.72
318	NYSE	CLF	Thu, Aug 26, 1993	3.78	3.78	3.75	3.75
317	NYSE	CLF	Wed, Aug 25, 1993	3.81	3.84	3.78	3.78
316	NYSE	CLF	Tue, Aug 24, 1993	3.84	3.84	3.80	3.80
315	NYSE	CLF	Mon, Aug 23, 1993	3.94	3.94	3.88	3.88
314	NYSE	CLF	Fri, Aug 20, 1993	3.97	3.97	3.94	3.94
313	NYSE	CLF	Thu, Aug 19, 1993	3.97	3.97	3.94	3.94
312	NYSE	CLF	Wed, Aug 18, 1993	4.05	4.05	3.97	3.97
311	NYSE	CLF	Tue, Aug 17, 1993	4.00	4.05	3.98	4.05
310	NYSE	CLF	Mon, Aug 16, 1993	4.02	4.02	4.00	4.00
309	NYSE	CLF	Fri, Aug 13, 1993	4.06	4.06	4.06	4.06
308	NYSE	CLF	Thu, Aug 12, 1993	4.06	4.06	4.06	4.06
307	NYSE	CLF	Wed, Aug 11, 1993	4.09	4.09	4.05	4.05
306	NYSE	CLF	Tue, Aug 10, 1993	4.06	4.11	4.06	4.06
305	NYSE	CLF	Mon, Aug 9, 1993	3.98	4.03	3.98	4.03
304	NYSE	CLF	Fri, Aug 6, 1993	4.00	4.00	3.95	3.98
303	NYSE	CLF	Thu, Aug 5, 1993	4.02	4.02	3.98	4.00
302	NYSE	CLF	Wed, Aug 4, 1993	4.03	4.03	4.03	4.03
301	NYSE	CLF	Tue, Aug 3, 1993	3.95	4.06	3.95	4.03
300	NYSE	CLF	Mon, Aug 2, 1993	3.94	3.97	3.94	3.95
299	NYSE	CLF	Fri, Jul 30, 1993	3.83	3.95	3.83	3.94
298	NYSE	CLF	Thu, Jul 29, 1993	3.95	3.95	3.83	3.83
297	NYSE	CLF	Wed, Jul 28, 1993	4.00	4.00	3.97	3.97
296	NYSE	CLF	Tue, Jul 27, 1993	4.06	4.08	4.00	4.00
295	NYSE	CLF	Mon, Jul 26, 1993	4.06	4.08	4.06	4.06
294	NYSE	CLF	Fri, Jul 23, 1993	4.09	4.09	4.06	4.06
293	NYSE	CLF	Thu, Jul 22, 1993	4.16	4.16	4.09	4.09
292	NYSE	CLF	Wed, Jul 21, 1993	4.31	4.31	4.17	4.17
291	NYSE	CLF	Tue, Jul 20, 1993	4.25	4.33	4.25	4.30
290	NYSE	CLF	Mon, Jul 19, 1993	4.23	4.23	4.22	4.22
289	NYSE	CLF	Fri, Jul 16, 1993	4.33	4.33	4.23	4.25
288	NYSE	CLF	Thu, Jul 15, 1993	4.31	4.36	4.31	4.31
287	NYSE	CLF	Wed, Jul 14, 1993	4.11	4.23	4.11	4.23
286	NYSE	CLF	Tue, Jul 13, 1993	4.38	4.45	4.38	4.45
285	NYSE	CLF	Mon, Jul 12, 1993	4.28	4.34	4.28	4.34
284	NYSE	CLF	Fri, Jul 9, 1993	4.31	4.31	4.28	4.30
283	NYSE	CLF	Thu, Jul 8, 1993	4.33	4.34	4.31	4.33
282	NYSE	CLF	Wed, Jul 7, 1993	4.31	4.31	4.30	4.30
281	NYSE	CLF	Tue, Jul 6, 1993	4.30	4.30	4.30	4.30
280	NYSE	CLF	Fri, Jul 2, 1993	4.34	4.34	4.31	4.31
279	NYSE	CLF	Thu, Jul 1, 1993	4.33	4.36	4.33	4.34
278	NYSE	CLF	Wed, Jun 30, 1993	4.33	4.36	4.33	4.33
277	NYSE	CLF	Tue, Jun 29, 1993	4.33	4.36	4.33	4.34
276	NYSE	CLF	Mon, Jun 28, 1993	4.28	4.34	4.28	4.34
275	NYSE	CLF	Fri, Jun 25, 1993	4.25	4.31	4.23	4.30
274	NYSE	CLF	Thu, Jun 24, 1993	4.28	4.28	4.23	4.27
273	NYSE	CLF	Wed, Jun 23, 1993	4.25	4.34	4.25	4.31
272	NYSE	CLF	Tue, Jun 22, 1993	4.25	4.27	4.25	4.25
271	NYSE	CLF	Mon, Jun 21, 1993	4.22	4.28	4.22	4.27
270	NYSE	CLF	Fri, Jun 18, 1993	4.20	4.25	4.19	4.22
269	NYSE	CLF	Thu, Jun 17, 1993	4.27	4.28	4.25	4.27
268	NYSE	CLF	Wed, Jun 16, 1993	4.30	4.30	4.25	4.27
267	NYSE	CLF	Tue, Jun 15, 1993	4.33	4.34	4.28	4.28
266	NYSE	CLF	Mon, Jun 14, 1993	4.31	4.34	4.31	4.34
265	NYSE	CLF	Fri, Jun 11, 1993	4.33	4.33	4.31	4.31
264	NYSE	CLF	Thu, Jun 10, 1993	4.34	4.34	4.33	4.34
263	NYSE	CLF	Wed, Jun 9, 1993	4.31	4.34	4.31	4.34
262	NYSE	CLF	Tue, Jun 8, 1993	4.34	4.34	4.33	4.33
261	NYSE	CLF	Mon, Jun 7, 1993	4.31	4.33	4.31	4.33
260	NYSE	CLF	Fri, Jun 4, 1993	4.31	4.31	4.30	4.31
259	NYSE	CLF	Thu, Jun 3, 1993	4.27	4.31	4.25	4.31
258	NYSE	CLF	Wed, Jun 2, 1993	4.20	4.27	4.20	4.27
257	NYSE	CLF	Tue, Jun 1, 1993	4.20	4.22	4.20	4.22
256	NYSE	CLF	Fri, May 28, 1993	4.20	4.23	4.20	4.22
255	NYSE	CLF	Thu, May 27, 1993	4.16	4.22	4.16	4.22
254	NYSE	CLF	Wed, May 26, 1993	4.17	4.20	4.17	4.17
253	NYSE	CLF	Tue, May 25, 1993	4.09	4.17	4.09	4.17
252	NYSE	CLF	Mon, May 24, 1993	4.11	4.11	4.05	4.06
251	NYSE	CLF	Fri, May 21, 1993	4.19	4.19	4.09	4.11
250	NYSE	CLF	Thu, May 20, 1993	4.25	4.27	4.16	4.17
249	NYSE	CLF	Wed, May 19, 1993	4.20	4.23	4.19	4.22
248	NYSE	CLF	Tue, May 18, 1993	4.22	4.22	4.22	4.22
247	NYSE	CLF	Mon, May 17, 1993	4.22	4.25	4.22	4.22
246	NYSE	CLF	Thu, May 13, 1993	4.20	4.22	4.20	4.20
245	NYSE	CLF	Wed, May 12, 1993	4.19	4.23	4.19	4.23
244	NYSE	CLF	Tue, May 11, 1993	4.23	4.23	4.19	4.19
243	NYSE	CLF	Mon, May 10, 1993	4.27	4.27	4.22	4.23
242	NYSE	CLF	Fri, May 7, 1993	4.25	4.30	4.25	4.25
241	NYSE	CLF	Thu, May 6, 1993	4.25	4.27	4.25	4.25
240	NYSE	CLF	Wed, May 5, 1993	4.27	4.28	4.27	4.28
239	NYSE	CLF	Tue, May 4, 1993	4.16	4.27	4.16	4.27
238	NYSE	CLF	Mon, May 3, 1993	4.11	4.14	4.11	4.14
237	NYSE	CLF	Fri, Apr 30, 1993	4.05	4.11	4.05	4.11
236	NYSE	CLF	Thu, Apr 29, 1993	4.09	4.11	4.05	4.05
235	NYSE	CLF	Wed, Apr 28, 1993	4.11	4.11	4.09	4.11
234	NYSE	CLF	Tue, Apr 27, 1993	4.08	4.09	4.05	4.09
233	NYSE	CLF	Mon, Apr 26, 1993	4.08	4.11	4.08	4.08
232	NYSE	CLF	Fri, Apr 23, 1993	4.08	4.08	4.06	4.06
231	NYSE	CLF	Thu, Apr 22, 1993	4.09	4.11	4.08	4.11
230	NYSE	CLF	Wed, Apr 21, 1993	4.08	4.13	4.08	4.13
229	NYSE	CLF	Tue, Apr 20, 1993	4.08	4.08	3.98	4.06
228	NYSE	CLF	Mon, Apr 19, 1993	4.08	4.09	4.08	4.09
227	NYSE	CLF	Fri, Apr 16, 1993	4.11	4.11	4.09	4.11
226	NYSE	CLF	Thu, Apr 15, 1993	4.11	4.13	4.02	4.11
225	NYSE	CLF	Wed, Apr 14, 1993	4.13	4.13	4.06	4.09
224	NYSE	CLF	Tue, Apr 13, 1993	4.03	4.11	4.03	4.09
223	NYSE	CLF	Mon, Apr 12, 1993	4.05	4.06	4.00	4.00
222	NYSE	CLF	Thu, Apr 8, 1993	3.97	4.06	3.95	4.06
221	NYSE	CLF	Wed, Apr 7, 1993	4.02	4.03	3.97	3.97
220	NYSE	CLF	Tue, Apr 6, 1993	3.94	4.00	3.94	4.00
219	NYSE	CLF	Mon, Apr 5, 1993	3.94	3.95	3.94	3.95
218	NYSE	CLF	Fri, Apr 2, 1993	4.06	4.06	3.94	3.94
217	NYSE	CLF	Thu, Apr 1, 1993	4.11	4.11	4.05	4.05
216	NYSE	CLF	Wed, Mar 31, 1993	4.13	4.13	4.09	4.11
215	NYSE	CLF	Tue, Mar 30, 1993	4.09	4.09	4.09	4.09
214	NYSE	CLF	Mon, Mar 29, 1993	4.11	4.11	4.11	4.11
213	NYSE	CLF	Fri, Mar 26, 1993	4.09	4.09	4.09	4.09
212	NYSE	CLF	Thu, Mar 25, 1993	4.09	4.09	4.06	4.09
211	NYSE	CLF	Wed, Mar 24, 1993	4.13	4.14	4.11	4.13
210	NYSE	CLF	Tue, Mar 23, 1993	4.16	4.16	4.09	4.13
209	NYSE	CLF	Mon, Mar 22, 1993	4.17	4.19	4.14	4.14
208	NYSE	CLF	Fri, Mar 19, 1993	4.22	4.22	4.14	4.20
207	NYSE	CLF	Thu, Mar 18, 1993	4.20	4.23	4.16	4.22
206	NYSE	CLF	Wed, Mar 17, 1993	4.20	4.23	4.20	4.22
205	NYSE	CLF	Tue, Mar 16, 1993	4.20	4.27	4.20	4.23
204	NYSE	CLF	Mon, Mar 15, 1993	4.17	4.22	4.14	4.22
203	NYSE	CLF	Fri, Mar 12, 1993	4.27	4.27	4.14	4.19
202	NYSE	CLF	Thu, Mar 11, 1993	4.27	4.33	4.27	4.30
201	NYSE	CLF	Wed, Mar 10, 1993	4.19	4.23	4.19	4.23
200	NYSE	CLF	Tue, Mar 9, 1993	4.20	4.20	4.16	4.17
199	NYSE	CLF	Mon, Mar 8, 1993	4.20	4.22	4.19	4.19
198	NYSE	CLF	Fri, Mar 5, 1993	4.25	4.25	4.20	4.20
197	NYSE	CLF	Thu, Mar 4, 1993	4.23	4.25	4.20	4.25
196	NYSE	CLF	Wed, Mar 3, 1993	4.28	4.28	4.23	4.25
195	NYSE	CLF	Tue, Mar 2, 1993	4.27	4.27	4.25	4.27
194	NYSE	CLF	Mon, Mar 1, 1993	4.31	4.34	4.28	4.30
193	NYSE	CLF	Fri, Feb 26, 1993	4.25	4.30	4.25	4.30
192	NYSE	CLF	Thu, Feb 25, 1993	4.30	4.30	4.25	4.27
191	NYSE	CLF	Wed, Feb 24, 1993	4.27	4.33	4.27	4.30
190	NYSE	CLF	Tue, Feb 23, 1993	4.28	4.30	4.25	4.25
189	NYSE	CLF	Mon, Feb 22, 1993	4.38	4.38	4.31	4.31
188	NYSE	CLF	Fri, Feb 19, 1993	4.38	4.38	4.38	4.38
187	NYSE	CLF	Thu, Feb 18, 1993	4.44	4.44	4.41	4.41
186	NYSE	CLF	Wed, Feb 17, 1993	4.39	4.45	4.38	4.45
185	NYSE	CLF	Tue, Feb 16, 1993	4.44	4.44	4.38	4.39
184	NYSE	CLF	Fri, Feb 12, 1993	4.44	4.45	4.44	4.45
183	NYSE	CLF	Thu, Feb 11, 1993	4.48	4.48	4.45	4.45
182	NYSE	CLF	Wed, Feb 10, 1993	4.47	4.50	4.45	4.50
181	NYSE	CLF	Tue, Feb 9, 1993	4.53	4.55	4.48	4.48
180	NYSE	CLF	Mon, Feb 8, 1993	4.55	4.59	4.52	4.56
179	NYSE	CLF	Fri, Feb 5, 1993	4.55	4.58	4.55	4.56
178	NYSE	CLF	Thu, Feb 4, 1993	4.48	4.55	4.48	4.55
177	NYSE	CLF	Wed, Feb 3, 1993	4.44	4.47	4.41	4.47
176	NYSE	CLF	Tue, Feb 2, 1993	4.45	4.47	4.42	4.44
175	NYSE	CLF	Mon, Feb 1, 1993	4.47	4.47	4.44	4.44
174	NYSE	CLF	Fri, Jan 29, 1993	4.58	4.59	4.50	4.50
173	NYSE	CLF	Thu, Jan 28, 1993	4.58	4.59	4.56	4.58
172	NYSE	CLF	Wed, Jan 27, 1993	4.58	4.58	4.55	4.56
171	NYSE	CLF	Tue, Jan 26, 1993	4.56	4.58	4.53	4.58
170	NYSE	CLF	Mon, Jan 25, 1993	4.48	4.53	4.48	4.53
169	NYSE	CLF	Fri, Jan 22, 1993	4.42	4.50	4.42	4.48
168	NYSE	CLF	Thu, Jan 21, 1993	4.39	4.41	4.39	4.39
167	NYSE	CLF	Wed, Jan 20, 1993	4.45	4.45	4.38	4.39
166	NYSE	CLF	Tue, Jan 19, 1993	4.38	4.44	4.38	4.44
165	NYSE	CLF	Mon, Jan 18, 1993	4.44	4.44	4.41	4.41
164	NYSE	CLF	Fri, Jan 15, 1993	4.47	4.47	4.44	4.44
163	NYSE	CLF	Thu, Jan 14, 1993	4.41	4.47	4.39	4.47
162	NYSE	CLF	Wed, Jan 13, 1993	4.48	4.48	4.39	4.41
161	NYSE	CLF	Tue, Jan 12, 1993	4.44	4.47	4.44	4.47
160	NYSE	CLF	Mon, Jan 11, 1993	4.36	4.47	4.36	4.44
159	NYSE	CLF	Fri, Jan 8, 1993	4.36	4.38	4.33	4.36
158	NYSE	CLF	Thu, Jan 7, 1993	4.44	4.44	4.36	4.36
157	NYSE	CLF	Wed, Jan 6, 1993	4.58	4.61	4.44	4.45
156	NYSE	CLF	Tue, Jan 5, 1993	4.47	4.61	4.47	4.61
155	NYSE	CLF	Mon, Jan 4, 1993	4.42	4.50	4.41	4.47
154	NYSE	CLF	Thu, Dec 31, 1992	4.48	4.50	4.45	4.45
153	NYSE	CLF	Wed, Dec 30, 1992	4.31	4.47	4.31	4.47
152	NYSE	CLF	Tue, Dec 29, 1992	4.41	4.41	4.27	4.27
151	NYSE	CLF	Mon, Dec 28, 1992	4.33	4.42	4.31	4.39
150	NYSE	CLF	Thu, Dec 24, 1992	4.36	4.36	4.19	4.33
149	NYSE	CLF	Wed, Dec 23, 1992	4.47	4.47	4.33	4.39
148	NYSE	CLF	Tue, Dec 22, 1992	4.52	4.53	4.47	4.53
147	NYSE	CLF	Mon, Dec 21, 1992	4.58	4.58	4.52	4.55
146	NYSE	CLF	Fri, Dec 18, 1992	4.58	4.61	4.53	4.61
145	NYSE	CLF	Thu, Dec 17, 1992	4.58	4.61	4.58	4.61
144	NYSE	CLF	Wed, Dec 16, 1992	4.67	4.67	4.56	4.58
143	NYSE	CLF	Tue, Dec 15, 1992	4.69	4.75	4.67	4.69
142	NYSE	CLF	Mon, Dec 14, 1992	4.70	4.70	4.64	4.69
141	NYSE	CLF	Fri, Dec 11, 1992	4.75	4.75	4.72	4.72
140	NYSE	CLF	Thu, Dec 10, 1992	4.72	4.73	4.69	4.72
139	NYSE	CLF	Wed, Dec 9, 1992	4.78	4.81	4.75	4.75
138	NYSE	CLF	Tue, Dec 8, 1992	4.55	4.75	4.55	4.75
137	NYSE	CLF	Mon, Dec 7, 1992	4.44	4.59	4.44	4.58
136	NYSE	CLF	Fri, Dec 4, 1992	4.47	4.47	4.45	4.47
135	NYSE	CLF	Thu, Dec 3, 1992	4.41	4.47	4.41	4.47
134	NYSE	CLF	Wed, Dec 2, 1992	4.42	4.42	4.39	4.41
133	NYSE	CLF	Tue, Dec 1, 1992	4.42	4.44	4.41	4.42
132	NYSE	CLF	Mon, Nov 30, 1992	4.42	4.42	4.41	4.41
131	NYSE	CLF	Fri, Nov 27, 1992	4.42	4.42	4.39	4.39
130	NYSE	CLF	Wed, Nov 25, 1992	4.39	4.42	4.39	4.42
129	NYSE	CLF	Tue, Nov 24, 1992	4.38	4.39	4.36	4.38
128	NYSE	CLF	Mon, Nov 23, 1992	4.19	4.38	4.19	4.38
127	NYSE	CLF	Fri, Nov 20, 1992	4.13	4.16	4.13	4.16
126	NYSE	CLF	Thu, Nov 19, 1992	4.11	4.14	4.11	4.13
125	NYSE	CLF	Wed, Nov 18, 1992	4.14	4.14	4.11	4.11
124	NYSE	CLF	Tue, Nov 17, 1992	4.14	4.14	4.13	4.14
123	NYSE	CLF	Mon, Nov 16, 1992	4.19	4.22	4.17	4.17
122	NYSE	CLF	Fri, Nov 13, 1992	4.19	4.22	4.19	4.22
121	NYSE	CLF	Thu, Nov 12, 1992	4.08	4.19	4.06	4.19
120	NYSE	CLF	Wed, Nov 11, 1992	4.09	4.09	4.06	4.06
119	NYSE	CLF	Tue, Nov 10, 1992	4.09	4.13	4.08	4.09
118	NYSE	CLF	Mon, Nov 9, 1992	4.13	4.13	4.09	4.09
117	NYSE	CLF	Fri, Nov 6, 1992	4.16	4.16	4.13	4.14
116	NYSE	CLF	Thu, Nov 5, 1992	4.22	4.22	4.19	4.19
115	NYSE	CLF	Wed, Nov 4, 1992	4.23	4.23	4.22	4.23
114	NYSE	CLF	Tue, Nov 3, 1992	4.28	4.28	4.23	4.23
113	NYSE	CLF	Mon, Nov 2, 1992	4.23	4.28	4.23	4.28
112	NYSE	CLF	Fri, Oct 30, 1992	4.20	4.22	4.19	4.20
111	NYSE	CLF	Thu, Oct 29, 1992	4.22	4.22	4.19	4.20
110	NYSE	CLF	Wed, Oct 28, 1992	4.27	4.28	4.22	4.22
109	NYSE	CLF	Tue, Oct 27, 1992	4.27	4.28	4.25	4.27
108	NYSE	CLF	Mon, Oct 26, 1992	4.23	4.27	4.23	4.27
107	NYSE	CLF	Fri, Oct 23, 1992	4.17	4.20	4.17	4.20
106	NYSE	CLF	Thu, Oct 22, 1992	4.06	4.16	4.06	4.16
105	NYSE	CLF	Wed, Oct 21, 1992	4.06	4.06	4.05	4.06
104	NYSE	CLF	Tue, Oct 20, 1992	4.06	4.06	4.05	4.06
103	NYSE	CLF	Mon, Oct 19, 1992	4.08	4.08	4.05	4.05
102	NYSE	CLF	Fri, Oct 16, 1992	4.11	4.13	4.08	4.08
101	NYSE	CLF	Thu, Oct 15, 1992	4.09	4.09	4.06	4.06
100	NYSE	CLF	Wed, Oct 14, 1992	4.09	4.09	4.06	4.06
99	NYSE	CLF	Tue, Oct 13, 1992	4.11	4.11	4.09	4.09
98	NYSE	CLF	Mon, Oct 12, 1992	4.13	4.16	4.09	4.09
97	NYSE	CLF	Fri, Oct 9, 1992	4.16	4.16	4.13	4.13
96	NYSE	CLF	Thu, Oct 8, 1992	4.16	4.16	4.16	4.16
95	NYSE	CLF	Wed, Oct 7, 1992	4.16	4.16	4.14	4.16
94	NYSE	CLF	Tue, Oct 6, 1992	4.16	4.16	4.16	4.16
93	NYSE	CLF	Mon, Oct 5, 1992	4.27	4.27	4.17	4.19
92	NYSE	CLF	Fri, Oct 2, 1992	4.30	4.31	4.28	4.28
91	NYSE	CLF	Thu, Oct 1, 1992	4.30	4.33	4.30	4.31
90	NYSE	CLF	Wed, Sep 30, 1992	4.28	4.31	4.28	4.30
89	NYSE	CLF	Tue, Sep 29, 1992	4.28	4.28	4.28	4.28
88	NYSE	CLF	Mon, Sep 28, 1992	4.23	4.31	4.23	4.30
87	NYSE	CLF	Fri, Sep 25, 1992	4.28	4.28	4.25	4.25
86	NYSE	CLF	Thu, Sep 24, 1992	4.34	4.34	4.30	4.30
85	NYSE	CLF	Wed, Sep 23, 1992	4.30	4.34	4.30	4.34
84	NYSE	CLF	Tue, Sep 22, 1992	4.25	4.28	4.25	4.28
83	NYSE	CLF	Mon, Sep 21, 1992	4.23	4.25	4.23	4.25
82	NYSE	CLF	Fri, Sep 18, 1992	4.25	4.28	4.23	4.23
81	NYSE	CLF	Thu, Sep 17, 1992	4.31	4.31	4.28	4.28
80	NYSE	CLF	Wed, Sep 16, 1992	4.28	4.30	4.28	4.30
79	NYSE	CLF	Tue, Sep 15, 1992	4.27	4.30	4.27	4.30
78	NYSE	CLF	Mon, Sep 14, 1992	4.23	4.30	4.23	4.30
77	NYSE	CLF	Fri, Sep 11, 1992	4.22	4.23	4.22	4.23
76	NYSE	CLF	Thu, Sep 10, 1992	4.20	4.23	4.20	4.23
75	NYSE	CLF	Wed, Sep 9, 1992	4.25	4.25	4.22	4.22
74	NYSE	CLF	Tue, Sep 8, 1992	4.22	4.23	4.20	4.23
73	NYSE	CLF	Fri, Sep 4, 1992	4.19	4.22	4.17	4.22
72	NYSE	CLF	Thu, Sep 3, 1992	4.16	4.20	4.16	4.20
71	NYSE	CLF	Wed, Sep 2, 1992	4.14	4.17	4.14	4.16
70	NYSE	CLF	Tue, Sep 1, 1992	4.08	4.16	4.08	4.14
69	NYSE	CLF	Mon, Aug 31, 1992	4.13	4.13	4.08	4.08
68	NYSE	CLF	Fri, Aug 28, 1992	4.09	4.11	4.08	4.11
67	NYSE	CLF	Thu, Aug 27, 1992	4.09	4.09	4.08	4.08
66	NYSE	CLF	Wed, Aug 26, 1992	4.08	4.09	4.08	4.09
65	NYSE	CLF	Tue, Aug 25, 1992	4.11	4.11	4.08	4.08
64	NYSE	CLF	Mon, Aug 24, 1992	4.17	4.17	4.11	4.13
63	NYSE	CLF	Fri, Aug 21, 1992	4.19	4.19	4.17	4.17
62	NYSE	CLF	Thu, Aug 20, 1992	4.20	4.20	4.17	4.17
61	NYSE	CLF	Wed, Aug 19, 1992	4.19	4.20	4.19	4.19
60	NYSE	CLF	Tue, Aug 18, 1992	4.19	4.23	4.17	4.19
59	NYSE	CLF	Mon, Aug 17, 1992	4.22	4.27	4.20	4.23
58	NYSE	CLF	Fri, Aug 14, 1992	4.28	4.28	4.28	4.28
57	NYSE	CLF	Thu, Aug 13, 1992	4.28	4.31	4.28	4.31
56	NYSE	CLF	Wed, Aug 12, 1992	4.28	4.31	4.28	4.28
55	NYSE	CLF	Tue, Aug 11, 1992	4.30	4.31	4.28	4.28
54	NYSE	CLF	Mon, Aug 10, 1992	4.27	4.28	4.23	4.27
53	NYSE	CLF	Fri, Aug 7, 1992	4.20	4.27	4.20	4.25
52	NYSE	CLF	Thu, Aug 6, 1992	4.22	4.23	4.20	4.22
51	NYSE	CLF	Wed, Aug 5, 1992	4.19	4.22	4.19	4.22
50	NYSE	CLF	Tue, Aug 4, 1992	4.19	4.19	4.17	4.19
49	NYSE	CLF	Mon, Aug 3, 1992	4.19	4.19	4.16	4.19
48	NYSE	CLF	Fri, Jul 31, 1992	4.22	4.22	4.17	4.19
47	NYSE	CLF	Thu, Jul 30, 1992	4.20	4.22	4.20	4.22
46	NYSE	CLF	Wed, Jul 29, 1992	4.08	4.17	4.08	4.17
45	NYSE	CLF	Tue, Jul 28, 1992	4.02	4.02	3.98	4.00
44	NYSE	CLF	Mon, Jul 27, 1992	3.84	4.05	3.84	4.05
43	NYSE	CLF	Fri, Jul 24, 1992	3.80	3.84	3.80	3.81
42	NYSE	CLF	Thu, Jul 23, 1992	3.72	3.78	3.70	3.77
41	NYSE	CLF	Wed, Jul 22, 1992	3.80	3.89	3.69	3.70
40	NYSE	CLF	Tue, Jul 21, 1992	3.81	3.84	3.75	3.80
39	NYSE	CLF	Mon, Jul 20, 1992	3.94	3.94	3.80	3.81
38	NYSE	CLF	Fri, Jul 17, 1992	4.00	4.00	3.92	3.94
37	NYSE	CLF	Thu, Jul 16, 1992	4.03	4.03	3.98	4.00
36	NYSE	CLF	Wed, Jul 15, 1992	4.08	4.09	4.03	4.03
35	NYSE	CLF	Tue, Jul 14, 1992	4.09	4.09	4.08	4.09
34	NYSE	CLF	Mon, Jul 13, 1992	4.13	4.16	4.09	4.09
33	NYSE	CLF	Fri, Jul 10, 1992	4.09	4.11	4.08	4.11
32	NYSE	CLF	Thu, Jul 9, 1992	4.08	4.08	4.05	4.06
31	NYSE	CLF	Wed, Jul 8, 1992	4.20	4.20	4.06	4.08
30	NYSE	CLF	Tue, Jul 7, 1992	4.27	4.27	4.20	4.20
29	NYSE	CLF	Mon, Jul 6, 1992	4.28	4.30	4.27	4.27
28	NYSE	CLF	Thu, Jul 2, 1992	4.25	4.27	4.23	4.25
27	NYSE	CLF	Wed, Jul 1, 1992	4.28	4.30	4.22	4.25
26	NYSE	CLF	Tue, Jun 30, 1992	4.16	4.27	4.14	4.27
25	NYSE	CLF	Mon, Jun 29, 1992	4.14	4.17	4.13	4.13
24	NYSE	CLF	Fri, Jun 26, 1992	4.13	4.16	4.13	4.13
23	NYSE	CLF	Thu, Jun 25, 1992	4.19	4.19	4.13	4.13
22	NYSE	CLF	Wed, Jun 24, 1992	4.23	4.23	4.17	4.19
21	NYSE	CLF	Tue, Jun 23, 1992	4.25	4.34	4.22	4.23
20	NYSE	CLF	Mon, Jun 22, 1992	4.27	4.27	4.19	4.23
19	NYSE	CLF	Fri, Jun 19, 1992	4.33	4.33	4.28	4.30
18	NYSE	CLF	Thu, Jun 18, 1992	4.33	4.39	4.30	4.33
17	NYSE	CLF	Wed, Jun 17, 1992	4.39	4.39	4.31	4.33
16	NYSE	CLF	Tue, Jun 16, 1992	4.28	4.41	4.28	4.41
15	NYSE	CLF	Mon, Jun 15, 1992	4.34	4.34	4.28	4.28
14	NYSE	CLF	Fri, Jun 12, 1992	4.33	4.34	4.31	4.34
13	NYSE	CLF	Thu, Jun 11, 1992	4.34	4.36	4.34	4.34
12	NYSE	CLF	Wed, Jun 10, 1992	4.34	4.36	4.33	4.34
11	NYSE	CLF	Tue, Jun 9, 1992	4.41	4.41	4.34	4.36
10	NYSE	CLF	Mon, Jun 8, 1992	4.38	4.39	4.36	4.39
9	NYSE	CLF	Fri, Jun 5, 1992	4.42	4.42	4.31	4.34
8	NYSE	CLF	Thu, Jun 4, 1992	4.38	4.42	4.38	4.39
7	NYSE	CLF	Wed, Jun 3, 1992	4.34	4.36	4.33	4.34
6	NYSE	CLF	Tue, Jun 2, 1992	4.34	4.38	4.34	4.34
5	NYSE	CLF	Mon, Jun 1, 1992	4.30	4.34	4.30	4.34
4	NYSE	CLF	Fri, May 29, 1992	4.31	4.33	4.30	4.30
3	NYSE	CLF	Thu, May 28, 1992	4.33	4.33	4.31	4.31
2	NYSE	CLF	Wed, May 27, 1992	4.31	4.34	4.30	4.31
1	NYSE	CLF	Tue, May 26, 1992	4.33	4.33	4.30	4.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Cleveland-Cliffs Inc NYSE:CLF 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