Comstock Inc NYSE:LODE Historical Prices

Below are the 3440 trading days of historical prices for LODE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3440	NYSE	LODE	Thu, Mar 21, 2024	0.38	0.39	0.36	0.36
3439	NYSE	LODE	Wed, Mar 20, 2024	0.39	0.39	0.37	0.38
3438	NYSE	LODE	Tue, Mar 19, 2024	0.42	0.42	0.37	0.37
3437	NYSE	LODE	Mon, Mar 18, 2024	0.40	0.42	0.39	0.41
3436	NYSE	LODE	Fri, Mar 15, 2024	0.40	0.41	0.38	0.39
3435	NYSE	LODE	Thu, Mar 14, 2024	0.40	0.42	0.39	0.40
3434	NYSE	LODE	Wed, Mar 13, 2024	0.39	0.43	0.37	0.40
3433	NYSE	LODE	Tue, Mar 12, 2024	0.38	0.38	0.36	0.36
3432	NYSE	LODE	Mon, Mar 11, 2024	0.39	0.39	0.36	0.38
3431	NYSE	LODE	Fri, Mar 8, 2024	0.37	0.39	0.37	0.38
3430	NYSE	LODE	Thu, Mar 7, 2024	0.39	0.40	0.37	0.38
3429	NYSE	LODE	Wed, Mar 6, 2024	0.38	0.40	0.37	0.38
3428	NYSE	LODE	Tue, Mar 5, 2024	0.40	0.41	0.36	0.37
3427	NYSE	LODE	Mon, Mar 4, 2024	0.42	0.43	0.39	0.40
3426	NYSE	LODE	Fri, Mar 1, 2024	0.43	0.44	0.42	0.43
3425	NYSE	LODE	Thu, Feb 29, 2024	0.45	0.46	0.42	0.43
3424	NYSE	LODE	Wed, Feb 28, 2024	0.47	0.48	0.45	0.45
3423	NYSE	LODE	Tue, Feb 27, 2024	0.46	0.47	0.45	0.46
3422	NYSE	LODE	Mon, Feb 26, 2024	0.46	0.47	0.46	0.46
3421	NYSE	LODE	Fri, Feb 23, 2024	0.46	0.47	0.45	0.46
3420	NYSE	LODE	Thu, Feb 22, 2024	0.47	0.48	0.46	0.46
3419	NYSE	LODE	Wed, Feb 21, 2024	0.47	0.47	0.46	0.47
3418	NYSE	LODE	Tue, Feb 20, 2024	0.47	0.48	0.47	0.47
3417	NYSE	LODE	Fri, Feb 16, 2024	0.48	0.48	0.47	0.47
3416	NYSE	LODE	Thu, Feb 15, 2024	0.49	0.49	0.47	0.48
3415	NYSE	LODE	Wed, Feb 14, 2024	0.48	0.48	0.47	0.48
3414	NYSE	LODE	Tue, Feb 13, 2024	0.47	0.48	0.46	0.47
3413	NYSE	LODE	Mon, Feb 12, 2024	0.47	0.49	0.47	0.48
3412	NYSE	LODE	Fri, Feb 9, 2024	0.47	0.48	0.46	0.47
3411	NYSE	LODE	Thu, Feb 8, 2024	0.48	0.48	0.47	0.47
3410	NYSE	LODE	Wed, Feb 7, 2024	0.49	0.49	0.48	0.48
3409	NYSE	LODE	Tue, Feb 6, 2024	0.49	0.49	0.47	0.49
3408	NYSE	LODE	Mon, Feb 5, 2024	0.49	0.49	0.48	0.48
3407	NYSE	LODE	Fri, Feb 2, 2024	0.49	0.50	0.47	0.49
3406	NYSE	LODE	Thu, Feb 1, 2024	0.47	0.49	0.47	0.48
3405	NYSE	LODE	Wed, Jan 31, 2024	0.47	0.49	0.47	0.47
3404	NYSE	LODE	Tue, Jan 30, 2024	0.48	0.49	0.46	0.48
3403	NYSE	LODE	Mon, Jan 29, 2024	0.46	0.49	0.46	0.48
3402	NYSE	LODE	Fri, Jan 26, 2024	0.46	0.48	0.46	0.48
3401	NYSE	LODE	Thu, Jan 25, 2024	0.48	0.48	0.46	0.47
3400	NYSE	LODE	Wed, Jan 24, 2024	0.49	0.49	0.46	0.47
3399	NYSE	LODE	Tue, Jan 23, 2024	0.49	0.49	0.47	0.49
3398	NYSE	LODE	Mon, Jan 22, 2024	0.49	0.49	0.47	0.48
3397	NYSE	LODE	Fri, Jan 19, 2024	0.50	0.50	0.47	0.48
3396	NYSE	LODE	Thu, Jan 18, 2024	0.49	0.50	0.48	0.49
3395	NYSE	LODE	Wed, Jan 17, 2024	0.50	0.52	0.48	0.49
3394	NYSE	LODE	Tue, Jan 16, 2024	0.52	0.52	0.49	0.50
3393	NYSE	LODE	Fri, Jan 12, 2024	0.52	0.53	0.50	0.52
3392	NYSE	LODE	Thu, Jan 11, 2024	0.52	0.53	0.50	0.52
3391	NYSE	LODE	Wed, Jan 10, 2024	0.53	0.53	0.50	0.52
3390	NYSE	LODE	Tue, Jan 9, 2024	0.52	0.53	0.51	0.52
3389	NYSE	LODE	Mon, Jan 8, 2024	0.53	0.53	0.48	0.52
3388	NYSE	LODE	Fri, Jan 5, 2024	0.52	0.54	0.49	0.50
3387	NYSE	LODE	Thu, Jan 4, 2024	0.55	0.55	0.51	0.53
3386	NYSE	LODE	Wed, Jan 3, 2024	0.55	0.58	0.52	0.55
3385	NYSE	LODE	Tue, Jan 2, 2024	0.55	0.57	0.55	0.57
3384	NYSE	LODE	Fri, Dec 29, 2023	0.57	0.58	0.50	0.55
3383	NYSE	LODE	Thu, Dec 28, 2023	0.61	0.62	0.52	0.56
3382	NYSE	LODE	Wed, Dec 27, 2023	0.62	0.63	0.57	0.60
3381	NYSE	LODE	Tue, Dec 26, 2023	0.57	0.62	0.57	0.61
3380	NYSE	LODE	Fri, Dec 22, 2023	0.50	0.55	0.50	0.54
3379	NYSE	LODE	Thu, Dec 21, 2023	0.44	0.49	0.44	0.49
3378	NYSE	LODE	Wed, Dec 20, 2023	0.46	0.46	0.43	0.44
3377	NYSE	LODE	Tue, Dec 19, 2023	0.42	0.47	0.42	0.44
3376	NYSE	LODE	Mon, Dec 18, 2023	0.45	0.49	0.42	0.42
3375	NYSE	LODE	Fri, Dec 15, 2023	0.44	0.47	0.40	0.45
3374	NYSE	LODE	Thu, Dec 14, 2023	0.46	0.47	0.44	0.44
3373	NYSE	LODE	Wed, Dec 13, 2023	0.45	0.47	0.45	0.46
3372	NYSE	LODE	Tue, Dec 12, 2023	0.46	0.48	0.44	0.44
3371	NYSE	LODE	Mon, Dec 11, 2023	0.46	0.48	0.46	0.47
3370	NYSE	LODE	Fri, Dec 8, 2023	0.47	0.47	0.46	0.47
3369	NYSE	LODE	Thu, Dec 7, 2023	0.48	0.48	0.45	0.46
3368	NYSE	LODE	Wed, Dec 6, 2023	0.48	0.49	0.46	0.47
3367	NYSE	LODE	Tue, Dec 5, 2023	0.49	0.49	0.45	0.45
3366	NYSE	LODE	Mon, Dec 4, 2023	0.44	0.49	0.44	0.47
3365	NYSE	LODE	Fri, Dec 1, 2023	0.46	0.48	0.44	0.45
3364	NYSE	LODE	Thu, Nov 30, 2023	0.54	0.54	0.46	0.47
3363	NYSE	LODE	Wed, Nov 29, 2023	0.53	0.56	0.50	0.51
3362	NYSE	LODE	Tue, Nov 28, 2023	0.56	0.56	0.53	0.54
3361	NYSE	LODE	Mon, Nov 27, 2023	0.50	0.55	0.49	0.53
3360	NYSE	LODE	Fri, Nov 24, 2023	0.50	0.54	0.50	0.53
3359	NYSE	LODE	Wed, Nov 22, 2023	0.49	0.50	0.48	0.49
3358	NYSE	LODE	Tue, Nov 21, 2023	0.48	0.49	0.47	0.49
3357	NYSE	LODE	Mon, Nov 20, 2023	0.48	0.49	0.45	0.47
3356	NYSE	LODE	Fri, Nov 17, 2023	0.49	0.49	0.47	0.47
3355	NYSE	LODE	Thu, Nov 16, 2023	0.48	0.50	0.47	0.47
3354	NYSE	LODE	Wed, Nov 15, 2023	0.47	0.51	0.47	0.48
3353	NYSE	LODE	Tue, Nov 14, 2023	0.51	0.51	0.47	0.47
3352	NYSE	LODE	Mon, Nov 13, 2023	0.49	0.51	0.47	0.48
3351	NYSE	LODE	Fri, Nov 10, 2023	0.50	0.50	0.45	0.47
3350	NYSE	LODE	Thu, Nov 9, 2023	0.50	0.53	0.46	0.48
3349	NYSE	LODE	Wed, Nov 8, 2023	0.50	0.52	0.48	0.51
3348	NYSE	LODE	Tue, Nov 7, 2023	0.45	0.50	0.45	0.48
3347	NYSE	LODE	Mon, Nov 6, 2023	0.46	0.47	0.44	0.45
3346	NYSE	LODE	Fri, Nov 3, 2023	0.45	0.46	0.44	0.44
3345	NYSE	LODE	Thu, Nov 2, 2023	0.42	0.45	0.40	0.44
3344	NYSE	LODE	Wed, Nov 1, 2023	0.44	0.44	0.42	0.43
3343	NYSE	LODE	Tue, Oct 31, 2023	0.40	0.42	0.39	0.42
3342	NYSE	LODE	Mon, Oct 30, 2023	0.40	0.42	0.38	0.39
3341	NYSE	LODE	Fri, Oct 27, 2023	0.41	0.42	0.39	0.40
3340	NYSE	LODE	Thu, Oct 26, 2023	0.39	0.42	0.39	0.40
3339	NYSE	LODE	Wed, Oct 25, 2023	0.41	0.43	0.40	0.40
3338	NYSE	LODE	Tue, Oct 24, 2023	0.40	0.42	0.39	0.41
3337	NYSE	LODE	Mon, Oct 23, 2023	0.41	0.41	0.39	0.40
3336	NYSE	LODE	Fri, Oct 20, 2023	0.41	0.44	0.39	0.40
3335	NYSE	LODE	Thu, Oct 19, 2023	0.45	0.45	0.42	0.42
3334	NYSE	LODE	Wed, Oct 18, 2023	0.44	0.45	0.42	0.43
3333	NYSE	LODE	Tue, Oct 17, 2023	0.42	0.47	0.42	0.43
3332	NYSE	LODE	Mon, Oct 16, 2023	0.41	0.44	0.41	0.41
3331	NYSE	LODE	Fri, Oct 13, 2023	0.43	0.43	0.40	0.41
3330	NYSE	LODE	Thu, Oct 12, 2023	0.40	0.43	0.39	0.40
3329	NYSE	LODE	Wed, Oct 11, 2023	0.43	0.44	0.40	0.40
3328	NYSE	LODE	Tue, Oct 10, 2023	0.45	0.47	0.42	0.43
3327	NYSE	LODE	Mon, Oct 9, 2023	0.48	0.48	0.44	0.45
3326	NYSE	LODE	Fri, Oct 6, 2023	0.47	0.48	0.44	0.47
3325	NYSE	LODE	Thu, Oct 5, 2023	0.40	0.46	0.40	0.43
3324	NYSE	LODE	Wed, Oct 4, 2023	0.38	0.42	0.38	0.39
3323	NYSE	LODE	Tue, Oct 3, 2023	0.42	0.42	0.38	0.38
3322	NYSE	LODE	Mon, Oct 2, 2023	0.42	0.43	0.38	0.41
3321	NYSE	LODE	Fri, Sep 29, 2023	0.43	0.43	0.40	0.41
3320	NYSE	LODE	Thu, Sep 28, 2023	0.43	0.44	0.41	0.42
3319	NYSE	LODE	Wed, Sep 27, 2023	0.40	0.42	0.40	0.40
3318	NYSE	LODE	Tue, Sep 26, 2023	0.40	0.41	0.39	0.40
3317	NYSE	LODE	Mon, Sep 25, 2023	0.40	0.44	0.40	0.41
3316	NYSE	LODE	Fri, Sep 22, 2023	0.42	0.43	0.39	0.40
3315	NYSE	LODE	Thu, Sep 21, 2023	0.41	0.44	0.40	0.42
3314	NYSE	LODE	Wed, Sep 20, 2023	0.45	0.46	0.44	0.44
3313	NYSE	LODE	Tue, Sep 19, 2023	0.48	0.51	0.43	0.45
3312	NYSE	LODE	Mon, Sep 18, 2023	0.49	0.49	0.46	0.47
3311	NYSE	LODE	Fri, Sep 15, 2023	0.46	0.47	0.45	0.46
3310	NYSE	LODE	Thu, Sep 14, 2023	0.45	0.47	0.43	0.44
3309	NYSE	LODE	Wed, Sep 13, 2023	0.39	0.43	0.39	0.40
3308	NYSE	LODE	Tue, Sep 12, 2023	0.40	0.41	0.40	0.40
3307	NYSE	LODE	Mon, Sep 11, 2023	0.41	0.42	0.40	0.41
3306	NYSE	LODE	Fri, Sep 8, 2023	0.42	0.42	0.40	0.41
3305	NYSE	LODE	Thu, Sep 7, 2023	0.39	0.42	0.39	0.41
3304	NYSE	LODE	Wed, Sep 6, 2023	0.42	0.42	0.37	0.39
3303	NYSE	LODE	Tue, Sep 5, 2023	0.40	0.41	0.39	0.41
3302	NYSE	LODE	Fri, Sep 1, 2023	0.40	0.41	0.38	0.39
3301	NYSE	LODE	Thu, Aug 31, 2023	0.44	0.44	0.37	0.39
3300	NYSE	LODE	Wed, Aug 30, 2023	0.45	0.45	0.42	0.43
3299	NYSE	LODE	Tue, Aug 29, 2023	0.44	0.45	0.43	0.45
3298	NYSE	LODE	Mon, Aug 28, 2023	0.45	0.46	0.43	0.44
3297	NYSE	LODE	Fri, Aug 25, 2023	0.45	0.47	0.45	0.45
3296	NYSE	LODE	Thu, Aug 24, 2023	0.48	0.49	0.44	0.44
3295	NYSE	LODE	Wed, Aug 23, 2023	0.48	0.52	0.47	0.48
3294	NYSE	LODE	Tue, Aug 22, 2023	0.48	0.48	0.46	0.47
3293	NYSE	LODE	Mon, Aug 21, 2023	0.46	0.50	0.45	0.46
3292	NYSE	LODE	Fri, Aug 18, 2023	0.50	0.51	0.46	0.46
3291	NYSE	LODE	Thu, Aug 17, 2023	0.51	0.54	0.49	0.51
3290	NYSE	LODE	Wed, Aug 16, 2023	0.54	0.56	0.50	0.51
3289	NYSE	LODE	Tue, Aug 15, 2023	0.55	0.55	0.51	0.52
3288	NYSE	LODE	Mon, Aug 14, 2023	0.51	0.57	0.50	0.57
3287	NYSE	LODE	Fri, Aug 11, 2023	0.46	0.52	0.46	0.51
3286	NYSE	LODE	Thu, Aug 10, 2023	0.44	0.46	0.43	0.44
3285	NYSE	LODE	Wed, Aug 9, 2023	0.49	0.50	0.44	0.46
3284	NYSE	LODE	Tue, Aug 8, 2023	0.48	0.53	0.48	0.49
3283	NYSE	LODE	Mon, Aug 7, 2023	0.51	0.53	0.45	0.50
3282	NYSE	LODE	Fri, Aug 4, 2023	0.54	0.54	0.51	0.52
3281	NYSE	LODE	Thu, Aug 3, 2023	0.52	0.53	0.49	0.51
3280	NYSE	LODE	Wed, Aug 2, 2023	0.54	0.55	0.52	0.54
3279	NYSE	LODE	Tue, Aug 1, 2023	0.58	0.58	0.54	0.54
3278	NYSE	LODE	Mon, Jul 31, 2023	0.60	0.61	0.58	0.58
3277	NYSE	LODE	Fri, Jul 28, 2023	0.55	0.60	0.55	0.59
3276	NYSE	LODE	Thu, Jul 27, 2023	0.61	0.61	0.52	0.53
3275	NYSE	LODE	Wed, Jul 26, 2023	0.61	0.62	0.57	0.61
3274	NYSE	LODE	Tue, Jul 25, 2023	0.66	0.67	0.61	0.61
3273	NYSE	LODE	Mon, Jul 24, 2023	0.68	0.70	0.64	0.65
3272	NYSE	LODE	Fri, Jul 21, 2023	0.69	0.70	0.65	0.70
3271	NYSE	LODE	Thu, Jul 20, 2023	0.70	0.70	0.65	0.68
3270	NYSE	LODE	Wed, Jul 19, 2023	0.70	0.71	0.67	0.69
3269	NYSE	LODE	Tue, Jul 18, 2023	0.67	0.71	0.65	0.69
3268	NYSE	LODE	Mon, Jul 17, 2023	0.64	0.69	0.62	0.66
3267	NYSE	LODE	Fri, Jul 14, 2023	0.71	0.71	0.64	0.64
3266	NYSE	LODE	Thu, Jul 13, 2023	0.68	0.74	0.66	0.71
3265	NYSE	LODE	Wed, Jul 12, 2023	0.68	0.71	0.68	0.68
3264	NYSE	LODE	Tue, Jul 11, 2023	0.70	0.71	0.66	0.69
3263	NYSE	LODE	Mon, Jul 10, 2023	0.64	0.70	0.61	0.69
3262	NYSE	LODE	Fri, Jul 7, 2023	0.67	0.70	0.63	0.63
3261	NYSE	LODE	Thu, Jul 6, 2023	0.74	0.74	0.65	0.68
3260	NYSE	LODE	Wed, Jul 5, 2023	0.80	0.80	0.74	0.74
3259	NYSE	LODE	Mon, Jul 3, 2023	0.73	0.83	0.72	0.82
3258	NYSE	LODE	Fri, Jun 30, 2023	0.74	0.75	0.71	0.73
3257	NYSE	LODE	Thu, Jun 29, 2023	0.76	0.78	0.70	0.71
3256	NYSE	LODE	Wed, Jun 28, 2023	0.82	0.84	0.73	0.76
3255	NYSE	LODE	Tue, Jun 27, 2023	0.86	0.88	0.80	0.81
3254	NYSE	LODE	Mon, Jun 26, 2023	0.85	0.88	0.82	0.86
3253	NYSE	LODE	Fri, Jun 23, 2023	0.84	0.87	0.80	0.80
3252	NYSE	LODE	Thu, Jun 22, 2023	0.78	0.85	0.77	0.84
3251	NYSE	LODE	Wed, Jun 21, 2023	0.89	0.89	0.75	0.80
3250	NYSE	LODE	Tue, Jun 20, 2023	0.93	0.94	0.86	0.88
3249	NYSE	LODE	Fri, Jun 16, 2023	0.96	0.96	0.89	0.93
3248	NYSE	LODE	Thu, Jun 15, 2023	0.85	0.99	0.85	0.92
3247	NYSE	LODE	Wed, Jun 14, 2023	0.83	0.88	0.80	0.84
3246	NYSE	LODE	Tue, Jun 13, 2023	0.69	0.87	0.69	0.80
3245	NYSE	LODE	Mon, Jun 12, 2023	0.69	0.72	0.67	0.68
3244	NYSE	LODE	Fri, Jun 9, 2023	0.69	0.71	0.67	0.69
3243	NYSE	LODE	Thu, Jun 8, 2023	0.58	0.69	0.58	0.68
3242	NYSE	LODE	Wed, Jun 7, 2023	0.67	0.67	0.57	0.59
3241	NYSE	LODE	Tue, Jun 6, 2023	0.60	0.69	0.57	0.65
3240	NYSE	LODE	Mon, Jun 5, 2023	0.60	0.60	0.58	0.59
3239	NYSE	LODE	Fri, Jun 2, 2023	0.61	0.63	0.58	0.59
3238	NYSE	LODE	Thu, Jun 1, 2023	0.61	0.62	0.57	0.61
3237	NYSE	LODE	Wed, May 31, 2023	0.57	0.61	0.50	0.61
3236	NYSE	LODE	Tue, May 30, 2023	0.66	0.68	0.57	0.58
3235	NYSE	LODE	Fri, May 26, 2023	0.68	0.70	0.65	0.66
3234	NYSE	LODE	Thu, May 25, 2023	0.71	0.74	0.65	0.68
3233	NYSE	LODE	Wed, May 24, 2023	0.74	0.75	0.65	0.65
3232	NYSE	LODE	Tue, May 23, 2023	0.75	0.76	0.73	0.75
3231	NYSE	LODE	Mon, May 22, 2023	0.74	0.75	0.72	0.74
3230	NYSE	LODE	Fri, May 19, 2023	0.72	0.74	0.70	0.73
3229	NYSE	LODE	Thu, May 18, 2023	0.75	0.75	0.70	0.75
3228	NYSE	LODE	Wed, May 17, 2023	0.76	0.77	0.73	0.75
3227	NYSE	LODE	Tue, May 16, 2023	0.77	0.78	0.73	0.77
3226	NYSE	LODE	Mon, May 15, 2023	0.73	0.80	0.72	0.77
3225	NYSE	LODE	Fri, May 12, 2023	0.73	0.75	0.67	0.73
3224	NYSE	LODE	Thu, May 11, 2023	0.72	0.79	0.72	0.72
3223	NYSE	LODE	Wed, May 10, 2023	0.75	0.80	0.69	0.72
3222	NYSE	LODE	Tue, May 9, 2023	0.65	0.75	0.62	0.73
3221	NYSE	LODE	Mon, May 8, 2023	0.63	0.66	0.61	0.64
3220	NYSE	LODE	Fri, May 5, 2023	0.60	0.65	0.57	0.63
3219	NYSE	LODE	Thu, May 4, 2023	0.61	0.61	0.53	0.60
3218	NYSE	LODE	Wed, May 3, 2023	0.58	0.61	0.56	0.60
3217	NYSE	LODE	Tue, May 2, 2023	0.59	0.60	0.50	0.58
3216	NYSE	LODE	Mon, May 1, 2023	0.52	0.59	0.52	0.57
3215	NYSE	LODE	Fri, Apr 28, 2023	0.49	0.52	0.48	0.51
3214	NYSE	LODE	Thu, Apr 27, 2023	0.48	0.49	0.45	0.49
3213	NYSE	LODE	Wed, Apr 26, 2023	0.47	0.49	0.46	0.48
3212	NYSE	LODE	Tue, Apr 25, 2023	0.52	0.52	0.42	0.47
3211	NYSE	LODE	Mon, Apr 24, 2023	0.41	0.50	0.41	0.49
3210	NYSE	LODE	Fri, Apr 21, 2023	0.41	0.42	0.40	0.41
3209	NYSE	LODE	Thu, Apr 20, 2023	0.42	0.42	0.41	0.42
3208	NYSE	LODE	Wed, Apr 19, 2023	0.40	0.42	0.40	0.42
3207	NYSE	LODE	Tue, Apr 18, 2023	0.40	0.42	0.39	0.40
3206	NYSE	LODE	Mon, Apr 17, 2023	0.42	0.42	0.39	0.40
3205	NYSE	LODE	Fri, Apr 14, 2023	0.41	0.44	0.40	0.42
3204	NYSE	LODE	Thu, Apr 13, 2023	0.36	0.42	0.36	0.40
3203	NYSE	LODE	Wed, Apr 12, 2023	0.39	0.40	0.34	0.36
3202	NYSE	LODE	Tue, Apr 11, 2023	0.36	0.40	0.36	0.39
3201	NYSE	LODE	Mon, Apr 10, 2023	0.33	0.36	0.33	0.36
3200	NYSE	LODE	Thu, Apr 6, 2023	0.31	0.33	0.31	0.33
3199	NYSE	LODE	Wed, Apr 5, 2023	0.32	0.32	0.30	0.32
3198	NYSE	LODE	Tue, Apr 4, 2023	0.33	0.34	0.31	0.32
3197	NYSE	LODE	Mon, Apr 3, 2023	0.34	0.34	0.32	0.33
3196	NYSE	LODE	Fri, Mar 31, 2023	0.34	0.35	0.33	0.34
3195	NYSE	LODE	Thu, Mar 30, 2023	0.33	0.35	0.33	0.33
3194	NYSE	LODE	Wed, Mar 29, 2023	0.36	0.36	0.33	0.33
3193	NYSE	LODE	Tue, Mar 28, 2023	0.34	0.36	0.33	0.35
3192	NYSE	LODE	Mon, Mar 27, 2023	0.33	0.34	0.32	0.33
3191	NYSE	LODE	Fri, Mar 24, 2023	0.33	0.34	0.32	0.33
3190	NYSE	LODE	Thu, Mar 23, 2023	0.34	0.35	0.33	0.34
3189	NYSE	LODE	Wed, Mar 22, 2023	0.35	0.35	0.33	0.34
3188	NYSE	LODE	Tue, Mar 21, 2023	0.36	0.36	0.33	0.34
3187	NYSE	LODE	Mon, Mar 20, 2023	0.35	0.37	0.34	0.35
3186	NYSE	LODE	Fri, Mar 17, 2023	0.36	0.37	0.32	0.35
3185	NYSE	LODE	Thu, Mar 16, 2023	0.32	0.37	0.31	0.36
3184	NYSE	LODE	Wed, Mar 15, 2023	0.28	0.33	0.28	0.30
3183	NYSE	LODE	Tue, Mar 14, 2023	0.30	0.33	0.28	0.28
3182	NYSE	LODE	Mon, Mar 13, 2023	0.31	0.33	0.29	0.31
3181	NYSE	LODE	Fri, Mar 10, 2023	0.32	0.33	0.29	0.30
3180	NYSE	LODE	Thu, Mar 9, 2023	0.31	0.33	0.31	0.32
3179	NYSE	LODE	Wed, Mar 8, 2023	0.33	0.33	0.31	0.31
3178	NYSE	LODE	Tue, Mar 7, 2023	0.37	0.40	0.33	0.36
3177	NYSE	LODE	Mon, Mar 6, 2023	0.32	0.33	0.29	0.31
3176	NYSE	LODE	Fri, Mar 3, 2023	0.31	0.32	0.29	0.31
3175	NYSE	LODE	Thu, Mar 2, 2023	0.30	0.30	0.29	0.30
3174	NYSE	LODE	Wed, Mar 1, 2023	0.30	0.32	0.28	0.31
3173	NYSE	LODE	Tue, Feb 28, 2023	0.31	0.31	0.29	0.30
3172	NYSE	LODE	Mon, Feb 27, 2023	0.28	0.34	0.28	0.32
3171	NYSE	LODE	Fri, Feb 24, 2023	0.29	0.29	0.27	0.28
3170	NYSE	LODE	Thu, Feb 23, 2023	0.30	0.31	0.28	0.30
3169	NYSE	LODE	Wed, Feb 22, 2023	0.31	0.32	0.29	0.29
3168	NYSE	LODE	Tue, Feb 21, 2023	0.33	0.34	0.29	0.30
3167	NYSE	LODE	Fri, Feb 17, 2023	0.34	0.34	0.33	0.34
3166	NYSE	LODE	Thu, Feb 16, 2023	0.36	0.36	0.33	0.34
3165	NYSE	LODE	Wed, Feb 15, 2023	0.36	0.37	0.33	0.36
3164	NYSE	LODE	Tue, Feb 14, 2023	0.35	0.37	0.34	0.37
3163	NYSE	LODE	Mon, Feb 13, 2023	0.42	0.43	0.36	0.37
3162	NYSE	LODE	Fri, Feb 10, 2023	0.45	0.45	0.41	0.42
3161	NYSE	LODE	Thu, Feb 9, 2023	0.46	0.48	0.41	0.44
3160	NYSE	LODE	Wed, Feb 8, 2023	0.49	0.49	0.45	0.46
3159	NYSE	LODE	Tue, Feb 7, 2023	0.49	0.50	0.44	0.48
3158	NYSE	LODE	Mon, Feb 6, 2023	0.43	0.51	0.43	0.48
3157	NYSE	LODE	Fri, Feb 3, 2023	0.45	0.47	0.42	0.42
3156	NYSE	LODE	Thu, Feb 2, 2023	0.50	0.51	0.45	0.46
3155	NYSE	LODE	Wed, Feb 1, 2023	0.50	0.51	0.48	0.50
3154	NYSE	LODE	Tue, Jan 31, 2023	0.51	0.52	0.47	0.49
3153	NYSE	LODE	Mon, Jan 30, 2023	0.52	0.52	0.48	0.50
3152	NYSE	LODE	Fri, Jan 27, 2023	0.53	0.53	0.50	0.52
3151	NYSE	LODE	Thu, Jan 26, 2023	0.50	0.56	0.45	0.49
3150	NYSE	LODE	Wed, Jan 25, 2023	0.53	0.53	0.48	0.50
3149	NYSE	LODE	Tue, Jan 24, 2023	0.56	0.57	0.50	0.52
3148	NYSE	LODE	Mon, Jan 23, 2023	0.57	0.58	0.53	0.55
3147	NYSE	LODE	Fri, Jan 20, 2023	0.53	0.57	0.52	0.56
3146	NYSE	LODE	Thu, Jan 19, 2023	0.51	0.54	0.50	0.54
3145	NYSE	LODE	Wed, Jan 18, 2023	0.57	0.61	0.50	0.51
3144	NYSE	LODE	Tue, Jan 17, 2023	0.55	0.60	0.55	0.57
3143	NYSE	LODE	Fri, Jan 13, 2023	0.53	0.58	0.52	0.55
3142	NYSE	LODE	Thu, Jan 12, 2023	0.54	0.55	0.49	0.52
3141	NYSE	LODE	Wed, Jan 11, 2023	0.53	0.64	0.51	0.55
3140	NYSE	LODE	Tue, Jan 10, 2023	0.45	0.53	0.42	0.53
3139	NYSE	LODE	Mon, Jan 9, 2023	0.46	0.46	0.40	0.40
3138	NYSE	LODE	Fri, Jan 6, 2023	0.40	0.41	0.38	0.41
3137	NYSE	LODE	Thu, Jan 5, 2023	0.37	0.40	0.35	0.38
3136	NYSE	LODE	Wed, Jan 4, 2023	0.30	0.34	0.29	0.34
3135	NYSE	LODE	Tue, Jan 3, 2023	0.29	0.30	0.28	0.29
3134	NYSE	LODE	Fri, Dec 30, 2022	0.26	0.28	0.25	0.28
3133	NYSE	LODE	Thu, Dec 29, 2022	0.25	0.26	0.25	0.26
3132	NYSE	LODE	Wed, Dec 28, 2022	0.26	0.26	0.24	0.24
3131	NYSE	LODE	Tue, Dec 27, 2022	0.26	0.28	0.25	0.25
3130	NYSE	LODE	Fri, Dec 23, 2022	0.29	0.29	0.26	0.27
3129	NYSE	LODE	Thu, Dec 22, 2022	0.29	0.29	0.27	0.28
3128	NYSE	LODE	Wed, Dec 21, 2022	0.29	0.30	0.29	0.29
3127	NYSE	LODE	Tue, Dec 20, 2022	0.29	0.29	0.28	0.28
3126	NYSE	LODE	Mon, Dec 19, 2022	0.30	0.30	0.27	0.28
3125	NYSE	LODE	Fri, Dec 16, 2022	0.30	0.31	0.29	0.29
3124	NYSE	LODE	Thu, Dec 15, 2022	0.30	0.31	0.30	0.30
3123	NYSE	LODE	Wed, Dec 14, 2022	0.30	0.32	0.30	0.31
3122	NYSE	LODE	Tue, Dec 13, 2022	0.32	0.33	0.29	0.30
3121	NYSE	LODE	Mon, Dec 12, 2022	0.31	0.32	0.29	0.31
3120	NYSE	LODE	Fri, Dec 9, 2022	0.31	0.31	0.30	0.31
3119	NYSE	LODE	Thu, Dec 8, 2022	0.31	0.32	0.30	0.31
3118	NYSE	LODE	Wed, Dec 7, 2022	0.34	0.34	0.30	0.31
3117	NYSE	LODE	Tue, Dec 6, 2022	0.35	0.36	0.32	0.32
3116	NYSE	LODE	Mon, Dec 5, 2022	0.37	0.37	0.35	0.35
3115	NYSE	LODE	Fri, Dec 2, 2022	0.36	0.37	0.35	0.36
3114	NYSE	LODE	Thu, Dec 1, 2022	0.36	0.38	0.35	0.37
3113	NYSE	LODE	Wed, Nov 30, 2022	0.34	0.35	0.33	0.35
3112	NYSE	LODE	Tue, Nov 29, 2022	0.34	0.35	0.32	0.34
3111	NYSE	LODE	Mon, Nov 28, 2022	0.35	0.35	0.33	0.34
3110	NYSE	LODE	Fri, Nov 25, 2022	0.35	0.36	0.34	0.35
3109	NYSE	LODE	Wed, Nov 23, 2022	0.37	0.37	0.34	0.34
3108	NYSE	LODE	Tue, Nov 22, 2022	0.37	0.37	0.35	0.35
3107	NYSE	LODE	Mon, Nov 21, 2022	0.37	0.37	0.35	0.35
3106	NYSE	LODE	Fri, Nov 18, 2022	0.37	0.38	0.36	0.37
3105	NYSE	LODE	Thu, Nov 17, 2022	0.39	0.39	0.37	0.38
3104	NYSE	LODE	Wed, Nov 16, 2022	0.40	0.41	0.36	0.38
3103	NYSE	LODE	Tue, Nov 15, 2022	0.39	0.43	0.39	0.40
3102	NYSE	LODE	Mon, Nov 14, 2022	0.38	0.40	0.37	0.39
3101	NYSE	LODE	Fri, Nov 11, 2022	0.38	0.39	0.37	0.37
3100	NYSE	LODE	Thu, Nov 10, 2022	0.38	0.39	0.36	0.36
3099	NYSE	LODE	Wed, Nov 9, 2022	0.39	0.40	0.36	0.36
3098	NYSE	LODE	Tue, Nov 8, 2022	0.39	0.41	0.38	0.40
3097	NYSE	LODE	Mon, Nov 7, 2022	0.39	0.40	0.38	0.38
3096	NYSE	LODE	Fri, Nov 4, 2022	0.41	0.42	0.39	0.40
3095	NYSE	LODE	Thu, Nov 3, 2022	0.42	0.42	0.39	0.40
3094	NYSE	LODE	Wed, Nov 2, 2022	0.44	0.44	0.39	0.40
3093	NYSE	LODE	Tue, Nov 1, 2022	0.44	0.45	0.43	0.44
3092	NYSE	LODE	Mon, Oct 31, 2022	0.44	0.44	0.42	0.43
3091	NYSE	LODE	Fri, Oct 28, 2022	0.42	0.44	0.41	0.44
3090	NYSE	LODE	Thu, Oct 27, 2022	0.42	0.43	0.41	0.42
3089	NYSE	LODE	Wed, Oct 26, 2022	0.41	0.42	0.41	0.41
3088	NYSE	LODE	Tue, Oct 25, 2022	0.40	0.42	0.40	0.41
3087	NYSE	LODE	Mon, Oct 24, 2022	0.42	0.42	0.39	0.40
3086	NYSE	LODE	Fri, Oct 21, 2022	0.42	0.43	0.40	0.40
3085	NYSE	LODE	Thu, Oct 20, 2022	0.44	0.44	0.42	0.42
3084	NYSE	LODE	Wed, Oct 19, 2022	0.45	0.46	0.43	0.43
3083	NYSE	LODE	Tue, Oct 18, 2022	0.42	0.48	0.42	0.45
3082	NYSE	LODE	Mon, Oct 17, 2022	0.42	0.43	0.41	0.42
3081	NYSE	LODE	Fri, Oct 14, 2022	0.40	0.42	0.40	0.41
3080	NYSE	LODE	Thu, Oct 13, 2022	0.40	0.42	0.40	0.41
3079	NYSE	LODE	Wed, Oct 12, 2022	0.42	0.42	0.40	0.40
3078	NYSE	LODE	Tue, Oct 11, 2022	0.42	0.42	0.41	0.41
3077	NYSE	LODE	Mon, Oct 10, 2022	0.43	0.44	0.42	0.43
3076	NYSE	LODE	Fri, Oct 7, 2022	0.43	0.44	0.41	0.41
3075	NYSE	LODE	Thu, Oct 6, 2022	0.46	0.46	0.42	0.43
3074	NYSE	LODE	Wed, Oct 5, 2022	0.44	0.45	0.43	0.44
3073	NYSE	LODE	Tue, Oct 4, 2022	0.46	0.46	0.43	0.43
3072	NYSE	LODE	Mon, Oct 3, 2022	0.43	0.45	0.42	0.44
3071	NYSE	LODE	Fri, Sep 30, 2022	0.44	0.45	0.42	0.42
3070	NYSE	LODE	Thu, Sep 29, 2022	0.44	0.44	0.42	0.44
3069	NYSE	LODE	Wed, Sep 28, 2022	0.43	0.45	0.42	0.45
3068	NYSE	LODE	Tue, Sep 27, 2022	0.42	0.45	0.42	0.42
3067	NYSE	LODE	Mon, Sep 26, 2022	0.41	0.43	0.41	0.42
3066	NYSE	LODE	Fri, Sep 23, 2022	0.44	0.44	0.40	0.40
3065	NYSE	LODE	Thu, Sep 22, 2022	0.45	0.47	0.43	0.44
3064	NYSE	LODE	Wed, Sep 21, 2022	0.45	0.47	0.44	0.46
3063	NYSE	LODE	Tue, Sep 20, 2022	0.48	0.48	0.44	0.44
3062	NYSE	LODE	Mon, Sep 19, 2022	0.51	0.51	0.46	0.46
3061	NYSE	LODE	Fri, Sep 16, 2022	0.50	0.52	0.49	0.50
3060	NYSE	LODE	Thu, Sep 15, 2022	0.51	0.52	0.50	0.50
3059	NYSE	LODE	Wed, Sep 14, 2022	0.50	0.53	0.50	0.50
3058	NYSE	LODE	Tue, Sep 13, 2022	0.53	0.53	0.49	0.50
3057	NYSE	LODE	Mon, Sep 12, 2022	0.54	0.57	0.53	0.54
3056	NYSE	LODE	Fri, Sep 9, 2022	0.53	0.55	0.53	0.54
3055	NYSE	LODE	Thu, Sep 8, 2022	0.53	0.54	0.52	0.53
3054	NYSE	LODE	Wed, Sep 7, 2022	0.54	0.54	0.52	0.53
3053	NYSE	LODE	Tue, Sep 6, 2022	0.54	0.55	0.51	0.54
3052	NYSE	LODE	Fri, Sep 2, 2022	0.56	0.56	0.51	0.53
3051	NYSE	LODE	Thu, Sep 1, 2022	0.56	0.57	0.55	0.56
3050	NYSE	LODE	Wed, Aug 31, 2022	0.58	0.58	0.56	0.57
3049	NYSE	LODE	Tue, Aug 30, 2022	0.59	0.59	0.57	0.57
3048	NYSE	LODE	Mon, Aug 29, 2022	0.57	0.59	0.57	0.58
3047	NYSE	LODE	Fri, Aug 26, 2022	0.59	0.59	0.56	0.57
3046	NYSE	LODE	Thu, Aug 25, 2022	0.59	0.60	0.58	0.59
3045	NYSE	LODE	Wed, Aug 24, 2022	0.54	0.61	0.54	0.60
3044	NYSE	LODE	Tue, Aug 23, 2022	0.54	0.56	0.52	0.54
3043	NYSE	LODE	Mon, Aug 22, 2022	0.56	0.56	0.53	0.54
3042	NYSE	LODE	Fri, Aug 19, 2022	0.60	0.60	0.56	0.56
3041	NYSE	LODE	Thu, Aug 18, 2022	0.61	0.69	0.58	0.60
3040	NYSE	LODE	Wed, Aug 17, 2022	0.60	0.61	0.58	0.60
3039	NYSE	LODE	Tue, Aug 16, 2022	0.64	0.65	0.60	0.62
3038	NYSE	LODE	Mon, Aug 15, 2022	0.68	0.68	0.62	0.64
3037	NYSE	LODE	Fri, Aug 12, 2022	0.59	0.60	0.59	0.60
3036	NYSE	LODE	Thu, Aug 11, 2022	0.60	0.61	0.58	0.58
3035	NYSE	LODE	Wed, Aug 10, 2022	0.63	0.63	0.58	0.58
3034	NYSE	LODE	Tue, Aug 9, 2022	0.64	0.68	0.61	0.63
3033	NYSE	LODE	Mon, Aug 8, 2022	0.62	0.64	0.61	0.63
3032	NYSE	LODE	Fri, Aug 5, 2022	0.60	0.62	0.60	0.61
3031	NYSE	LODE	Thu, Aug 4, 2022	0.61	0.63	0.60	0.61
3030	NYSE	LODE	Wed, Aug 3, 2022	0.60	0.63	0.60	0.61
3029	NYSE	LODE	Tue, Aug 2, 2022	0.61	0.63	0.60	0.61
3028	NYSE	LODE	Mon, Aug 1, 2022	0.61	0.62	0.61	0.62
3027	NYSE	LODE	Fri, Jul 29, 2022	0.60	0.62	0.59	0.61
3026	NYSE	LODE	Thu, Jul 28, 2022	0.58	0.61	0.58	0.59
3025	NYSE	LODE	Wed, Jul 27, 2022	0.58	0.60	0.57	0.58
3024	NYSE	LODE	Tue, Jul 26, 2022	0.56	0.58	0.56	0.57
3023	NYSE	LODE	Mon, Jul 25, 2022	0.58	0.58	0.56	0.56
3022	NYSE	LODE	Fri, Jul 22, 2022	0.59	0.61	0.56	0.59
3021	NYSE	LODE	Thu, Jul 21, 2022	0.60	0.61	0.57	0.58
3020	NYSE	LODE	Wed, Jul 20, 2022	0.61	0.64	0.59	0.60
3019	NYSE	LODE	Tue, Jul 19, 2022	0.60	0.63	0.57	0.60
3018	NYSE	LODE	Mon, Jul 18, 2022	0.57	0.58	0.55	0.56
3017	NYSE	LODE	Fri, Jul 15, 2022	0.58	0.59	0.56	0.56
3016	NYSE	LODE	Thu, Jul 14, 2022	0.60	0.60	0.57	0.58
3015	NYSE	LODE	Wed, Jul 13, 2022	0.58	0.63	0.57	0.61
3014	NYSE	LODE	Tue, Jul 12, 2022	0.59	0.59	0.57	0.58
3013	NYSE	LODE	Mon, Jul 11, 2022	0.59	0.61	0.57	0.58
3012	NYSE	LODE	Fri, Jul 8, 2022	0.61	0.64	0.61	0.62
3011	NYSE	LODE	Thu, Jul 7, 2022	0.60	0.64	0.60	0.63
3010	NYSE	LODE	Wed, Jul 6, 2022	0.59	0.62	0.59	0.60
3009	NYSE	LODE	Tue, Jul 5, 2022	0.61	0.62	0.59	0.61
3008	NYSE	LODE	Fri, Jul 1, 2022	0.63	0.64	0.61	0.62
3007	NYSE	LODE	Thu, Jun 30, 2022	0.63	0.63	0.61	0.62
3006	NYSE	LODE	Wed, Jun 29, 2022	0.66	0.67	0.61	0.63
3005	NYSE	LODE	Tue, Jun 28, 2022	0.70	0.71	0.67	0.67
3004	NYSE	LODE	Mon, Jun 27, 2022	0.77	0.77	0.69	0.70
3003	NYSE	LODE	Fri, Jun 24, 2022	0.71	0.78	0.69	0.74
3002	NYSE	LODE	Thu, Jun 23, 2022	0.69	0.73	0.66	0.71
3001	NYSE	LODE	Wed, Jun 22, 2022	0.71	0.73	0.69	0.70
3000	NYSE	LODE	Tue, Jun 21, 2022	0.69	0.72	0.68	0.72
2999	NYSE	LODE	Fri, Jun 17, 2022	0.70	0.70	0.67	0.68
2998	NYSE	LODE	Thu, Jun 16, 2022	0.68	0.70	0.66	0.70
2997	NYSE	LODE	Wed, Jun 15, 2022	0.69	0.70	0.68	0.70
2996	NYSE	LODE	Tue, Jun 14, 2022	0.76	0.76	0.65	0.66
2995	NYSE	LODE	Mon, Jun 13, 2022	0.75	0.75	0.72	0.72
2994	NYSE	LODE	Fri, Jun 10, 2022	0.76	0.80	0.75	0.78
2993	NYSE	LODE	Thu, Jun 9, 2022	0.79	0.79	0.76	0.76
2992	NYSE	LODE	Wed, Jun 8, 2022	0.81	0.82	0.78	0.80
2991	NYSE	LODE	Tue, Jun 7, 2022	0.76	0.83	0.75	0.81
2990	NYSE	LODE	Mon, Jun 6, 2022	0.79	0.79	0.74	0.76
2989	NYSE	LODE	Fri, Jun 3, 2022	0.83	0.83	0.76	0.77
2988	NYSE	LODE	Thu, Jun 2, 2022	0.78	0.84	0.76	0.83
2987	NYSE	LODE	Wed, Jun 1, 2022	0.77	0.80	0.74	0.75
2986	NYSE	LODE	Tue, May 31, 2022	0.80	0.81	0.72	0.76
2985	NYSE	LODE	Fri, May 27, 2022	0.80	0.83	0.78	0.80
2984	NYSE	LODE	Thu, May 26, 2022	0.78	0.84	0.78	0.79
2983	NYSE	LODE	Wed, May 25, 2022	0.79	0.82	0.76	0.80
2982	NYSE	LODE	Tue, May 24, 2022	0.79	0.79	0.77	0.77
2981	NYSE	LODE	Mon, May 23, 2022	0.80	0.83	0.77	0.80
2980	NYSE	LODE	Fri, May 20, 2022	0.80	0.80	0.76	0.77
2979	NYSE	LODE	Thu, May 19, 2022	0.78	0.81	0.78	0.79
2978	NYSE	LODE	Wed, May 18, 2022	0.80	0.80	0.75	0.75
2977	NYSE	LODE	Tue, May 17, 2022	0.83	0.85	0.80	0.81
2976	NYSE	LODE	Mon, May 16, 2022	0.83	0.85	0.80	0.81
2975	NYSE	LODE	Fri, May 13, 2022	0.77	0.86	0.77	0.86
2974	NYSE	LODE	Thu, May 12, 2022	0.75	0.80	0.72	0.75
2973	NYSE	LODE	Wed, May 11, 2022	0.82	0.83	0.76	0.77
2972	NYSE	LODE	Tue, May 10, 2022	0.85	0.86	0.80	0.82
2971	NYSE	LODE	Mon, May 9, 2022	0.89	0.90	0.82	0.83
2970	NYSE	LODE	Fri, May 6, 2022	0.99	0.99	0.90	0.90
2969	NYSE	LODE	Thu, May 5, 2022	1.06	1.08	1.00	1.02
2968	NYSE	LODE	Wed, May 4, 2022	1.14	1.14	1.00	1.05
2967	NYSE	LODE	Tue, May 3, 2022	1.12	1.18	1.11	1.15
2966	NYSE	LODE	Mon, May 2, 2022	1.16	1.16	1.12	1.12
2965	NYSE	LODE	Fri, Apr 29, 2022	1.24	1.28	1.18	1.19
2964	NYSE	LODE	Thu, Apr 28, 2022	1.15	1.19	1.09	1.18
2963	NYSE	LODE	Wed, Apr 27, 2022	1.17	1.22	1.14	1.15
2962	NYSE	LODE	Tue, Apr 26, 2022	1.21	1.22	1.12	1.13
2961	NYSE	LODE	Mon, Apr 25, 2022	1.27	1.27	1.17	1.20
2960	NYSE	LODE	Fri, Apr 22, 2022	1.33	1.35	1.28	1.31
2959	NYSE	LODE	Thu, Apr 21, 2022	1.45	1.45	1.33	1.36
2958	NYSE	LODE	Wed, Apr 20, 2022	1.43	1.46	1.40	1.43
2957	NYSE	LODE	Tue, Apr 19, 2022	1.45	1.48	1.42	1.45
2956	NYSE	LODE	Mon, Apr 18, 2022	1.51	1.51	1.45	1.46
2955	NYSE	LODE	Thu, Apr 14, 2022	1.54	1.54	1.47	1.51
2954	NYSE	LODE	Wed, Apr 13, 2022	1.44	1.58	1.44	1.53
2953	NYSE	LODE	Tue, Apr 12, 2022	1.44	1.48	1.41	1.43
2952	NYSE	LODE	Mon, Apr 11, 2022	1.52	1.53	1.42	1.43
2951	NYSE	LODE	Fri, Apr 8, 2022	1.56	1.59	1.50	1.53
2950	NYSE	LODE	Thu, Apr 7, 2022	1.61	1.63	1.50	1.53
2949	NYSE	LODE	Wed, Apr 6, 2022	1.59	1.64	1.57	1.61
2948	NYSE	LODE	Tue, Apr 5, 2022	1.82	1.82	1.61	1.61
2947	NYSE	LODE	Mon, Apr 4, 2022	1.84	1.85	1.74	1.83
2946	NYSE	LODE	Fri, Apr 1, 2022	1.78	1.89	1.74	1.85
2945	NYSE	LODE	Thu, Mar 31, 2022	1.61	1.73	1.60	1.67
2944	NYSE	LODE	Wed, Mar 30, 2022	1.57	1.75	1.57	1.61
2943	NYSE	LODE	Tue, Mar 29, 2022	1.59	1.65	1.55	1.56
2942	NYSE	LODE	Mon, Mar 28, 2022	1.80	1.80	1.61	1.68
2941	NYSE	LODE	Fri, Mar 25, 2022	1.84	1.84	1.75	1.80
2940	NYSE	LODE	Thu, Mar 24, 2022	1.81	1.89	1.76	1.84
2939	NYSE	LODE	Wed, Mar 23, 2022	1.80	1.84	1.77	1.78
2938	NYSE	LODE	Tue, Mar 22, 2022	1.81	1.87	1.76	1.80
2937	NYSE	LODE	Mon, Mar 21, 2022	1.77	1.86	1.77	1.82
2936	NYSE	LODE	Fri, Mar 18, 2022	1.68	1.83	1.68	1.77
2935	NYSE	LODE	Thu, Mar 17, 2022	1.68	1.74	1.65	1.68
2934	NYSE	LODE	Wed, Mar 16, 2022	1.70	1.70	1.60	1.66
2933	NYSE	LODE	Tue, Mar 15, 2022	1.57	1.67	1.56	1.64
2932	NYSE	LODE	Mon, Mar 14, 2022	1.73	1.74	1.60	1.60
2931	NYSE	LODE	Fri, Mar 11, 2022	1.85	1.85	1.75	1.80
2930	NYSE	LODE	Thu, Mar 10, 2022	1.87	1.88	1.71	1.80
2929	NYSE	LODE	Wed, Mar 9, 2022	1.71	1.90	1.66	1.86
2928	NYSE	LODE	Tue, Mar 8, 2022	1.92	2.12	1.74	1.78
2927	NYSE	LODE	Mon, Mar 7, 2022	1.72	1.72	1.56	1.64
2926	NYSE	LODE	Fri, Mar 4, 2022	1.60	1.68	1.58	1.63
2925	NYSE	LODE	Thu, Mar 3, 2022	1.80	1.82	1.52	1.68
2924	NYSE	LODE	Wed, Mar 2, 2022	1.60	1.81	1.55	1.77
2923	NYSE	LODE	Tue, Mar 1, 2022	1.44	1.59	1.44	1.56
2922	NYSE	LODE	Mon, Feb 28, 2022	1.46	1.50	1.41	1.46
2921	NYSE	LODE	Fri, Feb 25, 2022	1.34	1.39	1.31	1.36
2920	NYSE	LODE	Thu, Feb 24, 2022	1.31	1.39	1.28	1.34
2919	NYSE	LODE	Wed, Feb 23, 2022	1.31	1.34	1.28	1.32
2918	NYSE	LODE	Tue, Feb 22, 2022	1.35	1.39	1.30	1.31
2917	NYSE	LODE	Fri, Feb 18, 2022	1.42	1.44	1.35	1.35
2916	NYSE	LODE	Thu, Feb 17, 2022	1.45	1.46	1.39	1.42
2915	NYSE	LODE	Wed, Feb 16, 2022	1.41	1.49	1.41	1.45
2914	NYSE	LODE	Tue, Feb 15, 2022	1.41	1.44	1.39	1.42
2913	NYSE	LODE	Mon, Feb 14, 2022	1.42	1.46	1.37	1.37
2912	NYSE	LODE	Fri, Feb 11, 2022	1.46	1.47	1.39	1.44
2911	NYSE	LODE	Thu, Feb 10, 2022	1.46	1.52	1.42	1.44
2910	NYSE	LODE	Wed, Feb 9, 2022	1.48	1.50	1.43	1.46
2909	NYSE	LODE	Tue, Feb 8, 2022	1.46	1.50	1.46	1.48
2908	NYSE	LODE	Mon, Feb 7, 2022	1.50	1.53	1.46	1.46
2907	NYSE	LODE	Fri, Feb 4, 2022	1.42	1.50	1.41	1.50
2906	NYSE	LODE	Thu, Feb 3, 2022	1.51	1.52	1.42	1.43
2905	NYSE	LODE	Wed, Feb 2, 2022	1.51	1.56	1.49	1.52
2904	NYSE	LODE	Tue, Feb 1, 2022	1.52	1.56	1.44	1.50
2903	NYSE	LODE	Mon, Jan 31, 2022	1.36	1.50	1.36	1.47
2902	NYSE	LODE	Fri, Jan 28, 2022	1.34	1.38	1.32	1.37
2901	NYSE	LODE	Thu, Jan 27, 2022	1.34	1.44	1.33	1.36
2900	NYSE	LODE	Wed, Jan 26, 2022	1.52	1.52	1.37	1.40
2899	NYSE	LODE	Tue, Jan 25, 2022	1.43	1.52	1.40	1.50
2898	NYSE	LODE	Mon, Jan 24, 2022	1.39	1.44	1.29	1.42
2897	NYSE	LODE	Fri, Jan 21, 2022	1.50	1.55	1.44	1.45
2896	NYSE	LODE	Thu, Jan 20, 2022	1.62	1.64	1.52	1.52
2895	NYSE	LODE	Wed, Jan 19, 2022	1.49	1.65	1.48	1.61
2894	NYSE	LODE	Tue, Jan 18, 2022	1.58	1.58	1.41	1.48
2893	NYSE	LODE	Fri, Jan 14, 2022	1.52	1.53	1.41	1.53
2892	NYSE	LODE	Thu, Jan 13, 2022	1.62	1.63	1.48	1.52
2891	NYSE	LODE	Wed, Jan 12, 2022	1.54	1.62	1.53	1.60
2890	NYSE	LODE	Tue, Jan 11, 2022	1.45	1.52	1.41	1.51
2889	NYSE	LODE	Mon, Jan 10, 2022	1.43	1.44	1.35	1.42
2888	NYSE	LODE	Fri, Jan 7, 2022	1.30	1.45	1.25	1.42
2887	NYSE	LODE	Thu, Jan 6, 2022	1.42	1.45	1.30	1.33
2886	NYSE	LODE	Wed, Jan 5, 2022	1.43	1.84	1.40	1.47
2885	NYSE	LODE	Tue, Jan 4, 2022	1.34	1.34	1.25	1.30
2884	NYSE	LODE	Mon, Jan 3, 2022	1.31	1.36	1.29	1.32
2883	NYSE	LODE	Fri, Dec 31, 2021	1.33	1.33	1.27	1.29
2882	NYSE	LODE	Thu, Dec 30, 2021	1.24	1.34	1.24	1.29
2881	NYSE	LODE	Wed, Dec 29, 2021	1.32	1.35	1.25	1.26
2880	NYSE	LODE	Tue, Dec 28, 2021	1.39	1.41	1.35	1.36
2879	NYSE	LODE	Mon, Dec 27, 2021	1.43	1.45	1.39	1.39
2878	NYSE	LODE	Thu, Dec 23, 2021	1.39	1.55	1.37	1.44
2877	NYSE	LODE	Wed, Dec 22, 2021	1.36	1.42	1.35	1.40
2876	NYSE	LODE	Tue, Dec 21, 2021	1.40	1.41	1.34	1.40
2875	NYSE	LODE	Mon, Dec 20, 2021	1.34	1.40	1.27	1.40
2874	NYSE	LODE	Fri, Dec 17, 2021	1.49	1.58	1.36	1.37
2873	NYSE	LODE	Thu, Dec 16, 2021	1.47	1.55	1.44	1.51
2872	NYSE	LODE	Wed, Dec 15, 2021	1.43	1.48	1.33	1.48
2871	NYSE	LODE	Tue, Dec 14, 2021	1.41	1.49	1.41	1.45
2870	NYSE	LODE	Mon, Dec 13, 2021	1.50	1.52	1.40	1.45
2869	NYSE	LODE	Fri, Dec 10, 2021	1.58	1.58	1.48	1.49
2868	NYSE	LODE	Thu, Dec 9, 2021	1.59	1.63	1.52	1.53
2867	NYSE	LODE	Wed, Dec 8, 2021	1.55	1.64	1.55	1.63
2866	NYSE	LODE	Tue, Dec 7, 2021	1.54	1.65	1.52	1.55
2865	NYSE	LODE	Mon, Dec 6, 2021	1.49	1.58	1.38	1.55
2864	NYSE	LODE	Fri, Dec 3, 2021	1.59	1.60	1.47	1.50
2863	NYSE	LODE	Thu, Dec 2, 2021	1.59	1.63	1.52	1.59
2862	NYSE	LODE	Wed, Dec 1, 2021	1.68	1.79	1.57	1.59
2861	NYSE	LODE	Tue, Nov 30, 2021	1.68	1.73	1.61	1.69
2860	NYSE	LODE	Mon, Nov 29, 2021	1.75	1.76	1.58	1.64
2859	NYSE	LODE	Fri, Nov 26, 2021	1.73	1.75	1.69	1.74
2858	NYSE	LODE	Wed, Nov 24, 2021	1.72	1.81	1.69	1.75
2857	NYSE	LODE	Tue, Nov 23, 2021	1.72	1.84	1.65	1.75
2856	NYSE	LODE	Mon, Nov 22, 2021	1.87	1.87	1.68	1.71
2855	NYSE	LODE	Fri, Nov 19, 2021	1.92	1.94	1.75	1.83
2854	NYSE	LODE	Thu, Nov 18, 2021	2.03	2.04	1.88	1.93
2853	NYSE	LODE	Wed, Nov 17, 2021	2.05	2.09	2.02	2.02
2852	NYSE	LODE	Tue, Nov 16, 2021	2.11	2.12	2.04	2.05
2851	NYSE	LODE	Mon, Nov 15, 2021	2.21	2.22	2.09	2.12
2850	NYSE	LODE	Fri, Nov 12, 2021	2.04	2.25	2.01	2.22
2849	NYSE	LODE	Thu, Nov 11, 2021	2.09	2.12	2.00	2.03
2848	NYSE	LODE	Wed, Nov 10, 2021	2.35	2.37	2.01	2.07
2847	NYSE	LODE	Tue, Nov 9, 2021	2.36	2.41	2.23	2.38
2846	NYSE	LODE	Mon, Nov 8, 2021	2.30	2.37	2.26	2.35
2845	NYSE	LODE	Fri, Nov 5, 2021	2.28	2.32	2.24	2.25
2844	NYSE	LODE	Thu, Nov 4, 2021	2.33	2.39	2.27	2.30
2843	NYSE	LODE	Wed, Nov 3, 2021	2.21	2.34	2.21	2.33
2842	NYSE	LODE	Tue, Nov 2, 2021	2.25	2.28	2.17	2.25
2841	NYSE	LODE	Mon, Nov 1, 2021	2.25	2.29	2.22	2.26
2840	NYSE	LODE	Fri, Oct 29, 2021	2.25	2.31	2.23	2.23
2839	NYSE	LODE	Thu, Oct 28, 2021	2.25	2.34	2.22	2.30
2838	NYSE	LODE	Wed, Oct 27, 2021	2.36	2.38	2.24	2.25
2837	NYSE	LODE	Tue, Oct 26, 2021	2.45	2.48	2.33	2.36
2836	NYSE	LODE	Mon, Oct 25, 2021	2.38	2.48	2.36	2.46
2835	NYSE	LODE	Fri, Oct 22, 2021	2.40	2.44	2.33	2.42
2834	NYSE	LODE	Thu, Oct 21, 2021	2.46	2.50	2.36	2.42
2833	NYSE	LODE	Wed, Oct 20, 2021	2.35	2.52	2.34	2.49
2832	NYSE	LODE	Tue, Oct 19, 2021	2.38	2.43	2.32	2.36
2831	NYSE	LODE	Mon, Oct 18, 2021	2.45	2.48	2.35	2.37
2830	NYSE	LODE	Fri, Oct 15, 2021	2.44	2.51	2.42	2.47
2829	NYSE	LODE	Thu, Oct 14, 2021	2.56	2.56	2.44	2.46
2828	NYSE	LODE	Wed, Oct 13, 2021	2.47	2.58	2.45	2.55
2827	NYSE	LODE	Tue, Oct 12, 2021	2.47	2.54	2.41	2.45
2826	NYSE	LODE	Mon, Oct 11, 2021	2.42	2.54	2.42	2.49
2825	NYSE	LODE	Fri, Oct 8, 2021	2.48	2.58	2.43	2.44
2824	NYSE	LODE	Thu, Oct 7, 2021	2.41	2.53	2.41	2.51
2823	NYSE	LODE	Wed, Oct 6, 2021	2.46	2.52	2.33	2.42
2822	NYSE	LODE	Tue, Oct 5, 2021	2.39	2.53	2.37	2.53
2821	NYSE	LODE	Mon, Oct 4, 2021	2.57	2.58	2.22	2.40
2820	NYSE	LODE	Fri, Oct 1, 2021	2.66	2.66	2.55	2.58
2819	NYSE	LODE	Thu, Sep 30, 2021	2.60	2.73	2.52	2.67
2818	NYSE	LODE	Wed, Sep 29, 2021	2.86	2.86	2.56	2.59
2817	NYSE	LODE	Tue, Sep 28, 2021	2.94	2.97	2.81	2.86
2816	NYSE	LODE	Mon, Sep 27, 2021	2.84	3.15	2.84	2.96
2815	NYSE	LODE	Fri, Sep 24, 2021	2.87	3.02	2.82	2.84
2814	NYSE	LODE	Thu, Sep 23, 2021	2.89	3.02	2.73	2.93
2813	NYSE	LODE	Wed, Sep 22, 2021	2.67	2.88	2.67	2.84
2812	NYSE	LODE	Tue, Sep 21, 2021	2.74	2.87	2.66	2.66
2811	NYSE	LODE	Mon, Sep 20, 2021	2.79	2.79	2.65	2.65
2810	NYSE	LODE	Fri, Sep 17, 2021	2.72	2.92	2.69	2.89
2809	NYSE	LODE	Thu, Sep 16, 2021	2.85	2.87	2.71	2.76
2808	NYSE	LODE	Wed, Sep 15, 2021	2.83	2.92	2.77	2.84
2807	NYSE	LODE	Tue, Sep 14, 2021	2.88	2.97	2.80	2.81
2806	NYSE	LODE	Mon, Sep 13, 2021	3.11	3.13	2.85	2.85
2805	NYSE	LODE	Fri, Sep 10, 2021	3.30	3.32	3.12	3.14
2804	NYSE	LODE	Thu, Sep 9, 2021	3.07	3.36	3.07	3.24
2803	NYSE	LODE	Wed, Sep 8, 2021	3.11	3.15	2.99	3.06
2802	NYSE	LODE	Tue, Sep 7, 2021	3.48	3.48	3.04	3.14
2801	NYSE	LODE	Fri, Sep 3, 2021	3.01	3.25	3.00	3.23
2800	NYSE	LODE	Thu, Sep 2, 2021	2.96	3.07	2.95	2.98
2799	NYSE	LODE	Wed, Sep 1, 2021	3.02	3.06	2.96	3.00
2798	NYSE	LODE	Tue, Aug 31, 2021	3.00	3.09	2.97	3.02
2797	NYSE	LODE	Mon, Aug 30, 2021	3.05	3.09	2.95	3.04
2796	NYSE	LODE	Fri, Aug 27, 2021	2.99	3.10	2.96	3.05
2795	NYSE	LODE	Thu, Aug 26, 2021	3.01	3.08	2.92	2.96
2794	NYSE	LODE	Wed, Aug 25, 2021	3.00	3.09	2.91	3.01
2793	NYSE	LODE	Tue, Aug 24, 2021	2.84	3.04	2.82	3.00
2792	NYSE	LODE	Mon, Aug 23, 2021	2.78	2.86	2.75	2.83
2791	NYSE	LODE	Fri, Aug 20, 2021	2.76	2.90	2.71	2.77
2790	NYSE	LODE	Thu, Aug 19, 2021	2.77	2.84	2.65	2.74
2789	NYSE	LODE	Wed, Aug 18, 2021	2.67	2.91	2.65	2.78
2788	NYSE	LODE	Tue, Aug 17, 2021	2.86	2.88	2.71	2.73
2787	NYSE	LODE	Mon, Aug 16, 2021	3.35	3.36	2.89	2.91
2786	NYSE	LODE	Fri, Aug 13, 2021	3.09	3.37	3.07	3.20
2785	NYSE	LODE	Thu, Aug 12, 2021	3.04	3.13	2.92	3.13
2784	NYSE	LODE	Wed, Aug 11, 2021	3.05	3.11	2.98	3.02
2783	NYSE	LODE	Tue, Aug 10, 2021	2.97	3.07	2.92	3.05
2782	NYSE	LODE	Mon, Aug 9, 2021	3.04	3.04	2.88	2.93
2781	NYSE	LODE	Fri, Aug 6, 2021	3.06	3.09	2.92	3.05
2780	NYSE	LODE	Thu, Aug 5, 2021	2.89	3.07	2.88	3.05
2779	NYSE	LODE	Wed, Aug 4, 2021	3.01	3.06	2.86	2.90
2778	NYSE	LODE	Tue, Aug 3, 2021	3.05	3.09	2.96	2.99
2777	NYSE	LODE	Mon, Aug 2, 2021	3.22	3.24	3.07	3.09
2776	NYSE	LODE	Fri, Jul 30, 2021	3.05	3.29	3.05	3.21
2775	NYSE	LODE	Thu, Jul 29, 2021	3.06	3.20	3.00	3.12
2774	NYSE	LODE	Wed, Jul 28, 2021	3.01	3.09	2.95	3.02
2773	NYSE	LODE	Tue, Jul 27, 2021	3.14	3.16	2.95	3.05
2772	NYSE	LODE	Mon, Jul 26, 2021	3.13	3.22	3.11	3.12
2771	NYSE	LODE	Fri, Jul 23, 2021	3.14	3.20	3.07	3.09
2770	NYSE	LODE	Thu, Jul 22, 2021	3.27	3.29	3.09	3.21
2769	NYSE	LODE	Wed, Jul 21, 2021	3.15	3.35	3.04	3.26
2768	NYSE	LODE	Tue, Jul 20, 2021	3.11	3.12	2.82	3.05
2767	NYSE	LODE	Mon, Jul 19, 2021	2.79	3.07	2.73	3.07
2766	NYSE	LODE	Fri, Jul 16, 2021	3.06	3.07	2.85	2.86
2765	NYSE	LODE	Thu, Jul 15, 2021	2.95	3.10	2.87	3.07
2764	NYSE	LODE	Wed, Jul 14, 2021	3.09	3.10	2.91	2.98
2763	NYSE	LODE	Tue, Jul 13, 2021	3.20	3.20	3.01	3.02
2762	NYSE	LODE	Mon, Jul 12, 2021	3.10	3.25	3.08	3.17
2761	NYSE	LODE	Fri, Jul 9, 2021	3.20	3.25	3.06	3.14
2760	NYSE	LODE	Thu, Jul 8, 2021	3.05	3.20	2.99	3.14
2759	NYSE	LODE	Wed, Jul 7, 2021	3.19	3.23	3.03	3.10
2758	NYSE	LODE	Tue, Jul 6, 2021	3.41	3.45	3.14	3.19
2757	NYSE	LODE	Fri, Jul 2, 2021	3.48	3.54	3.28	3.38
2756	NYSE	LODE	Thu, Jul 1, 2021	3.69	3.71	3.47	3.48
2755	NYSE	LODE	Wed, Jun 30, 2021	3.52	3.90	3.46	3.63
2754	NYSE	LODE	Tue, Jun 29, 2021	3.51	3.54	3.45	3.50
2753	NYSE	LODE	Mon, Jun 28, 2021	3.43	3.54	3.41	3.51
2752	NYSE	LODE	Fri, Jun 25, 2021	3.50	3.54	3.41	3.47
2751	NYSE	LODE	Thu, Jun 24, 2021	3.63	3.64	3.48	3.51
2750	NYSE	LODE	Wed, Jun 23, 2021	3.67	3.71	3.52	3.62
2749	NYSE	LODE	Tue, Jun 22, 2021	3.51	3.64	3.41	3.63
2748	NYSE	LODE	Mon, Jun 21, 2021	3.52	3.64	3.40	3.55
2747	NYSE	LODE	Fri, Jun 18, 2021	3.56	3.69	3.51	3.51
2746	NYSE	LODE	Thu, Jun 17, 2021	3.76	3.81	3.51	3.60
2745	NYSE	LODE	Wed, Jun 16, 2021	3.90	4.08	3.78	3.88
2744	NYSE	LODE	Tue, Jun 15, 2021	4.10	4.12	3.80	3.90
2743	NYSE	LODE	Mon, Jun 14, 2021	4.00	4.13	3.86	4.12
2742	NYSE	LODE	Fri, Jun 11, 2021	4.20	4.24	4.07	4.08
2741	NYSE	LODE	Thu, Jun 10, 2021	4.13	4.25	4.03	4.21
2740	NYSE	LODE	Wed, Jun 9, 2021	4.23	4.77	4.16	4.17
2739	NYSE	LODE	Tue, Jun 8, 2021	4.42	4.42	4.03	4.21
2738	NYSE	LODE	Mon, Jun 7, 2021	4.47	4.47	4.16	4.39
2737	NYSE	LODE	Fri, Jun 4, 2021	3.82	4.46	3.77	4.29
2736	NYSE	LODE	Thu, Jun 3, 2021	3.81	3.82	3.65	3.72
2735	NYSE	LODE	Wed, Jun 2, 2021	3.66	3.94	3.66	3.88
2734	NYSE	LODE	Tue, Jun 1, 2021	3.82	3.97	3.70	3.74
2733	NYSE	LODE	Fri, May 28, 2021	3.92	3.95	3.71	3.80
2732	NYSE	LODE	Thu, May 27, 2021	3.86	3.93	3.62	3.93
2731	NYSE	LODE	Wed, May 26, 2021	4.08	4.10	3.70	3.78
2730	NYSE	LODE	Tue, May 25, 2021	3.52	4.19	3.48	3.85
2729	NYSE	LODE	Mon, May 24, 2021	3.43	3.55	3.23	3.52
2728	NYSE	LODE	Fri, May 21, 2021	3.45	3.48	3.29	3.35
2727	NYSE	LODE	Thu, May 20, 2021	3.37	3.47	3.31	3.44
2726	NYSE	LODE	Wed, May 19, 2021	3.37	3.49	3.26	3.34
2725	NYSE	LODE	Tue, May 18, 2021	3.54	3.61	3.35	3.47
2724	NYSE	LODE	Mon, May 17, 2021	3.11	3.68	3.10	3.41
2723	NYSE	LODE	Fri, May 14, 2021	3.06	3.27	3.05	3.16
2722	NYSE	LODE	Thu, May 13, 2021	3.14	3.24	2.92	2.96
2721	NYSE	LODE	Wed, May 12, 2021	3.50	3.52	3.12	3.26
2720	NYSE	LODE	Tue, May 11, 2021	3.10	3.36	3.02	3.32
2719	NYSE	LODE	Mon, May 10, 2021	3.33	3.41	3.19	3.19
2718	NYSE	LODE	Fri, May 7, 2021	3.45	3.54	3.33	3.36
2717	NYSE	LODE	Thu, May 6, 2021	3.59	3.60	3.35	3.38
2716	NYSE	LODE	Wed, May 5, 2021	3.79	3.70	3.45	3.53
2715	NYSE	LODE	Tue, May 4, 2021	3.81	3.89	3.64	3.78
2714	NYSE	LODE	Mon, May 3, 2021	3.99	4.05	3.81	3.86
2713	NYSE	LODE	Fri, Apr 30, 2021	3.90	4.02	3.86	3.93
2712	NYSE	LODE	Thu, Apr 29, 2021	4.06	4.06	3.73	3.99
2711	NYSE	LODE	Wed, Apr 28, 2021	3.90	4.12	3.83	4.01
2710	NYSE	LODE	Tue, Apr 27, 2021	4.15	4.18	3.85	3.93
2709	NYSE	LODE	Mon, Apr 26, 2021	3.97	4.15	3.85	4.11
2708	NYSE	LODE	Fri, Apr 23, 2021	3.85	3.91	3.72	3.83
2707	NYSE	LODE	Thu, Apr 22, 2021	3.90	4.00	3.70	3.75
2706	NYSE	LODE	Wed, Apr 21, 2021	3.52	4.05	3.46	3.95
2705	NYSE	LODE	Tue, Apr 20, 2021	3.60	3.67	3.50	3.57
2704	NYSE	LODE	Mon, Apr 19, 2021	3.89	3.89	3.42	3.66
2703	NYSE	LODE	Fri, Apr 16, 2021	4.09	4.14	3.90	3.96
2702	NYSE	LODE	Thu, Apr 15, 2021	4.33	4.35	4.06	4.15
2701	NYSE	LODE	Wed, Apr 14, 2021	4.42	4.50	4.22	4.23
2700	NYSE	LODE	Tue, Apr 13, 2021	4.49	4.56	4.33	4.50
2699	NYSE	LODE	Mon, Apr 12, 2021	4.78	4.79	4.43	4.49
2698	NYSE	LODE	Fri, Apr 9, 2021	4.93	4.93	4.60	4.65
2697	NYSE	LODE	Thu, Apr 8, 2021	4.73	4.97	4.65	4.90
2696	NYSE	LODE	Wed, Apr 7, 2021	4.81	4.86	4.65	4.74
2695	NYSE	LODE	Tue, Apr 6, 2021	4.73	4.90	4.57	4.90
2694	NYSE	LODE	Mon, Apr 5, 2021	4.96	4.99	4.65	4.77
2693	NYSE	LODE	Thu, Apr 1, 2021	4.73	4.98	4.71	4.96
2692	NYSE	LODE	Wed, Mar 31, 2021	4.67	4.79	4.50	4.58
2691	NYSE	LODE	Tue, Mar 30, 2021	4.36	4.65	4.26	4.59
2690	NYSE	LODE	Mon, Mar 29, 2021	4.79	4.79	4.35	4.50
2689	NYSE	LODE	Fri, Mar 26, 2021	5.06	5.12	4.61	4.83
2688	NYSE	LODE	Thu, Mar 25, 2021	4.50	5.25	4.47	5.14
2687	NYSE	LODE	Wed, Mar 24, 2021	5.42	5.42	4.57	4.62
2686	NYSE	LODE	Tue, Mar 23, 2021	5.90	5.91	5.12	5.12
2685	NYSE	LODE	Mon, Mar 22, 2021	6.20	6.30	5.71	5.93
2684	NYSE	LODE	Fri, Mar 19, 2021	5.21	5.52	4.99	5.52
2683	NYSE	LODE	Thu, Mar 18, 2021	4.93	5.38	4.70	4.90
2682	NYSE	LODE	Wed, Mar 17, 2021	4.75	5.14	4.55	4.76
2681	NYSE	LODE	Tue, Mar 16, 2021	4.98	4.98	4.33	4.50
2680	NYSE	LODE	Mon, Mar 15, 2021	4.34	4.85	4.30	4.70
2679	NYSE	LODE	Fri, Mar 12, 2021	4.08	4.23	3.95	4.19
2678	NYSE	LODE	Thu, Mar 11, 2021	4.37	4.45	3.88	4.20
2677	NYSE	LODE	Wed, Mar 10, 2021	4.53	4.80	3.80	4.10
2676	NYSE	LODE	Tue, Mar 9, 2021	4.18	4.55	4.05	4.52
2675	NYSE	LODE	Mon, Mar 8, 2021	4.28	4.35	4.00	4.03
2674	NYSE	LODE	Fri, Mar 5, 2021	4.33	4.75	3.60	4.33
2673	NYSE	LODE	Thu, Mar 4, 2021	4.68	4.76	3.70	4.37
2672	NYSE	LODE	Wed, Mar 3, 2021	4.88	5.04	4.55	4.79
2671	NYSE	LODE	Tue, Mar 2, 2021	4.40	4.99	4.38	4.88
2670	NYSE	LODE	Mon, Mar 1, 2021	5.67	5.67	5.07	5.28
2669	NYSE	LODE	Fri, Feb 26, 2021	5.45	5.55	4.80	5.41
2668	NYSE	LODE	Thu, Feb 25, 2021	5.16	5.60	4.87	5.39
2667	NYSE	LODE	Wed, Feb 24, 2021	5.84	6.12	5.50	5.58
2666	NYSE	LODE	Tue, Feb 23, 2021	5.13	6.35	4.39	6.34
2665	NYSE	LODE	Mon, Feb 22, 2021	5.69	6.10	5.36	5.44
2664	NYSE	LODE	Fri, Feb 19, 2021	5.01	6.29	4.75	5.67
2663	NYSE	LODE	Thu, Feb 18, 2021	5.45	5.47	4.28	4.55
2662	NYSE	LODE	Wed, Feb 17, 2021	9.83	9.85	5.30	5.79
2661	NYSE	LODE	Tue, Feb 16, 2021	2.28	2.32	2.20	2.25
2660	NYSE	LODE	Fri, Feb 12, 2021	2.09	2.22	2.00	2.13
2659	NYSE	LODE	Thu, Feb 11, 2021	2.27	2.27	2.02	2.08
2658	NYSE	LODE	Wed, Feb 10, 2021	2.46	2.46	2.05	2.27
2657	NYSE	LODE	Tue, Feb 9, 2021	2.06	2.25	1.90	2.22
2656	NYSE	LODE	Mon, Feb 8, 2021	1.80	2.11	1.72	2.11
2655	NYSE	LODE	Fri, Feb 5, 2021	1.79	1.80	1.66	1.75
2654	NYSE	LODE	Thu, Feb 4, 2021	1.89	1.92	1.71	1.77
2653	NYSE	LODE	Wed, Feb 3, 2021	1.82	1.95	1.78	1.87
2652	NYSE	LODE	Tue, Feb 2, 2021	2.30	2.32	1.66	1.90
2651	NYSE	LODE	Mon, Feb 1, 2021	2.25	4.17	2.05	2.95
2650	NYSE	LODE	Fri, Jan 29, 2021	1.24	1.42	1.20	1.36
2649	NYSE	LODE	Thu, Jan 28, 2021	1.15	1.23	1.14	1.22
2648	NYSE	LODE	Wed, Jan 27, 2021	1.11	1.20	1.08	1.12
2647	NYSE	LODE	Tue, Jan 26, 2021	1.15	1.21	1.15	1.19
2646	NYSE	LODE	Mon, Jan 25, 2021	1.18	1.19	1.05	1.17
2645	NYSE	LODE	Fri, Jan 22, 2021	1.24	1.24	1.16	1.17
2644	NYSE	LODE	Thu, Jan 21, 2021	1.25	1.25	1.16	1.19
2643	NYSE	LODE	Wed, Jan 20, 2021	1.26	1.27	1.22	1.25
2642	NYSE	LODE	Tue, Jan 19, 2021	1.27	1.28	1.23	1.25
2641	NYSE	LODE	Fri, Jan 15, 2021	1.27	1.29	1.22	1.25
2640	NYSE	LODE	Thu, Jan 14, 2021	1.24	1.30	1.22	1.29
2639	NYSE	LODE	Wed, Jan 13, 2021	1.17	1.23	1.17	1.20
2638	NYSE	LODE	Tue, Jan 12, 2021	1.26	1.26	1.17	1.21
2637	NYSE	LODE	Mon, Jan 11, 2021	1.15	1.30	1.12	1.24
2636	NYSE	LODE	Fri, Jan 8, 2021	1.19	1.19	1.09	1.14
2635	NYSE	LODE	Thu, Jan 7, 2021	1.06	1.23	1.05	1.21
2634	NYSE	LODE	Wed, Jan 6, 2021	1.11	1.11	1.04	1.05
2633	NYSE	LODE	Tue, Jan 5, 2021	1.12	1.14	1.08	1.11
2632	NYSE	LODE	Mon, Jan 4, 2021	1.05	1.12	1.03	1.10
2631	NYSE	LODE	Thu, Dec 31, 2020	1.05	1.06	1.03	1.04
2630	NYSE	LODE	Wed, Dec 30, 2020	1.05	1.06	1.02	1.06
2629	NYSE	LODE	Tue, Dec 29, 2020	1.08	1.08	1.01	1.03
2628	NYSE	LODE	Mon, Dec 28, 2020	1.07	1.08	1.04	1.08
2627	NYSE	LODE	Thu, Dec 24, 2020	1.07	1.07	1.05	1.07
2626	NYSE	LODE	Wed, Dec 23, 2020	1.01	1.06	1.01	1.05
2625	NYSE	LODE	Tue, Dec 22, 2020	1.04	1.05	1.00	1.00
2624	NYSE	LODE	Mon, Dec 21, 2020	1.02	1.05	1.01	1.01
2623	NYSE	LODE	Fri, Dec 18, 2020	1.03	1.05	1.00	1.00
2622	NYSE	LODE	Thu, Dec 17, 2020	1.02	1.07	0.99	1.01
2621	NYSE	LODE	Wed, Dec 16, 2020	1.01	1.05	0.99	0.99
2620	NYSE	LODE	Tue, Dec 15, 2020	1.04	1.06	0.99	1.02
2619	NYSE	LODE	Mon, Dec 14, 2020	1.10	1.10	1.03	1.04
2618	NYSE	LODE	Fri, Dec 11, 2020	1.10	1.10	1.06	1.08
2617	NYSE	LODE	Thu, Dec 10, 2020	1.08	1.09	1.05	1.08
2616	NYSE	LODE	Wed, Dec 9, 2020	1.12	1.13	1.06	1.06
2615	NYSE	LODE	Tue, Dec 8, 2020	1.10	1.12	1.06	1.11
2614	NYSE	LODE	Mon, Dec 7, 2020	1.02	1.10	1.02	1.07
2613	NYSE	LODE	Fri, Dec 4, 2020	1.06	1.06	1.02	1.05
2612	NYSE	LODE	Thu, Dec 3, 2020	1.09	1.09	1.03	1.05
2611	NYSE	LODE	Wed, Dec 2, 2020	1.04	1.07	1.01	1.07
2610	NYSE	LODE	Tue, Dec 1, 2020	1.05	1.07	1.00	1.03
2609	NYSE	LODE	Mon, Nov 30, 2020	1.03	1.06	1.00	1.03
2608	NYSE	LODE	Fri, Nov 27, 2020	1.03	1.04	1.00	1.02
2607	NYSE	LODE	Wed, Nov 25, 2020	0.97	1.04	0.97	1.04
2606	NYSE	LODE	Tue, Nov 24, 2020	1.00	1.00	0.95	0.98
2605	NYSE	LODE	Mon, Nov 23, 2020	1.04	1.04	0.99	1.01
2604	NYSE	LODE	Fri, Nov 20, 2020	1.00	1.01	0.98	1.00
2603	NYSE	LODE	Thu, Nov 19, 2020	0.98	1.02	0.96	0.99
2602	NYSE	LODE	Wed, Nov 18, 2020	1.02	1.02	0.96	1.00
2601	NYSE	LODE	Tue, Nov 17, 2020	1.26	1.30	1.00	1.02
2600	NYSE	LODE	Mon, Nov 16, 2020	1.10	1.17	1.09	1.15
2599	NYSE	LODE	Fri, Nov 13, 2020	1.05	1.09	1.03	1.09
2598	NYSE	LODE	Thu, Nov 12, 2020	1.02	1.05	1.02	1.04
2597	NYSE	LODE	Wed, Nov 11, 2020	1.02	1.04	1.00	1.01
2596	NYSE	LODE	Tue, Nov 10, 2020	1.07	1.09	1.01	1.02
2595	NYSE	LODE	Mon, Nov 9, 2020	1.00	1.11	1.00	1.08
2594	NYSE	LODE	Fri, Nov 6, 2020	1.08	1.08	1.00	1.06
2593	NYSE	LODE	Thu, Nov 5, 2020	1.02	1.08	1.02	1.07
2592	NYSE	LODE	Wed, Nov 4, 2020	1.01	1.02	0.96	1.01
2591	NYSE	LODE	Tue, Nov 3, 2020	0.98	1.03	0.98	1.01
2590	NYSE	LODE	Mon, Nov 2, 2020	0.95	0.99	0.95	0.97
2589	NYSE	LODE	Fri, Oct 30, 2020	0.99	1.00	0.95	0.96
2588	NYSE	LODE	Thu, Oct 29, 2020	0.95	1.01	0.94	0.98
2587	NYSE	LODE	Wed, Oct 28, 2020	0.99	1.01	0.93	0.98
2586	NYSE	LODE	Tue, Oct 27, 2020	1.02	1.03	0.95	1.02
2585	NYSE	LODE	Mon, Oct 26, 2020	1.05	1.07	1.00	1.04
2584	NYSE	LODE	Fri, Oct 23, 2020	1.08	1.09	1.06	1.07
2583	NYSE	LODE	Thu, Oct 22, 2020	1.07	1.09	1.06	1.07
2582	NYSE	LODE	Wed, Oct 21, 2020	1.08	1.11	1.07	1.09
2581	NYSE	LODE	Tue, Oct 20, 2020	1.11	1.11	1.06	1.08
2580	NYSE	LODE	Mon, Oct 19, 2020	1.09	1.11	1.06	1.08
2579	NYSE	LODE	Fri, Oct 16, 2020	1.08	1.10	1.05	1.07
2578	NYSE	LODE	Thu, Oct 15, 2020	1.09	1.12	1.08	1.11
2577	NYSE	LODE	Wed, Oct 14, 2020	1.11	1.14	1.10	1.11
2576	NYSE	LODE	Tue, Oct 13, 2020	1.11	1.13	1.10	1.12
2575	NYSE	LODE	Mon, Oct 12, 2020	1.14	1.14	1.10	1.12
2574	NYSE	LODE	Fri, Oct 9, 2020	1.12	1.13	1.08	1.10
2573	NYSE	LODE	Thu, Oct 8, 2020	1.10	1.11	1.06	1.08
2572	NYSE	LODE	Wed, Oct 7, 2020	1.09	1.15	1.04	1.05
2571	NYSE	LODE	Tue, Oct 6, 2020	1.11	1.11	1.03	1.04
2570	NYSE	LODE	Mon, Oct 5, 2020	1.05	1.10	1.05	1.07
2569	NYSE	LODE	Fri, Oct 2, 2020	1.04	1.08	1.02	1.08
2568	NYSE	LODE	Thu, Oct 1, 2020	1.08	1.13	1.04	1.08
2567	NYSE	LODE	Wed, Sep 30, 2020	1.06	1.10	1.03	1.08
2566	NYSE	LODE	Tue, Sep 29, 2020	1.14	1.15	1.06	1.08
2565	NYSE	LODE	Mon, Sep 28, 2020	1.14	1.15	1.10	1.14
2564	NYSE	LODE	Fri, Sep 25, 2020	1.09	1.11	1.07	1.10
2563	NYSE	LODE	Thu, Sep 24, 2020	1.02	1.15	1.01	1.09
2562	NYSE	LODE	Wed, Sep 23, 2020	1.18	1.19	1.06	1.08
2561	NYSE	LODE	Tue, Sep 22, 2020	1.18	1.21	1.15	1.19
2560	NYSE	LODE	Mon, Sep 21, 2020	1.21	1.25	1.12	1.21
2559	NYSE	LODE	Fri, Sep 18, 2020	1.27	1.30	1.21	1.24
2558	NYSE	LODE	Thu, Sep 17, 2020	1.32	1.32	1.18	1.25
2557	NYSE	LODE	Wed, Sep 16, 2020	1.33	1.36	1.28	1.31
2556	NYSE	LODE	Tue, Sep 15, 2020	1.25	1.35	1.23	1.29
2555	NYSE	LODE	Mon, Sep 14, 2020	1.15	1.26	1.15	1.21
2554	NYSE	LODE	Fri, Sep 11, 2020	1.15	1.17	1.12	1.12
2553	NYSE	LODE	Thu, Sep 10, 2020	1.12	1.18	1.11	1.15
2552	NYSE	LODE	Wed, Sep 9, 2020	1.09	1.13	1.06	1.11
2551	NYSE	LODE	Tue, Sep 8, 2020	1.12	1.12	1.04	1.07
2550	NYSE	LODE	Fri, Sep 4, 2020	1.07	1.13	1.01	1.08
2549	NYSE	LODE	Thu, Sep 3, 2020	1.08	1.14	1.00	1.08
2548	NYSE	LODE	Wed, Sep 2, 2020	1.11	1.14	1.07	1.10
2547	NYSE	LODE	Tue, Sep 1, 2020	1.14	1.15	1.09	1.11
2546	NYSE	LODE	Mon, Aug 31, 2020	1.15	1.19	1.12	1.14
2545	NYSE	LODE	Fri, Aug 28, 2020	1.13	1.18	1.09	1.14
2544	NYSE	LODE	Thu, Aug 27, 2020	1.16	1.17	1.06	1.10
2543	NYSE	LODE	Wed, Aug 26, 2020	1.21	1.22	1.12	1.12
2542	NYSE	LODE	Tue, Aug 25, 2020	1.16	1.21	1.11	1.16
2541	NYSE	LODE	Mon, Aug 24, 2020	1.01	1.21	1.00	1.17
2540	NYSE	LODE	Fri, Aug 21, 2020	1.02	1.07	0.99	1.00
2539	NYSE	LODE	Thu, Aug 20, 2020	1.07	1.10	1.00	1.09
2538	NYSE	LODE	Wed, Aug 19, 2020	1.16	1.18	1.05	1.08
2537	NYSE	LODE	Tue, Aug 18, 2020	1.26	1.40	1.12	1.16
2536	NYSE	LODE	Mon, Aug 17, 2020	1.36	2.12	1.32	1.45
2535	NYSE	LODE	Fri, Aug 14, 2020	0.78	0.81	0.76	0.79
2534	NYSE	LODE	Thu, Aug 13, 2020	0.78	0.82	0.78	0.78
2533	NYSE	LODE	Wed, Aug 12, 2020	0.79	0.84	0.79	0.79
2532	NYSE	LODE	Tue, Aug 11, 2020	0.82	0.86	0.79	0.83
2531	NYSE	LODE	Mon, Aug 10, 2020	0.81	0.87	0.81	0.84
2530	NYSE	LODE	Fri, Aug 7, 2020	0.84	0.87	0.82	0.85
2529	NYSE	LODE	Thu, Aug 6, 2020	0.84	0.86	0.80	0.84
2528	NYSE	LODE	Wed, Aug 5, 2020	0.85	0.87	0.80	0.80
2527	NYSE	LODE	Tue, Aug 4, 2020	0.82	0.89	0.80	0.82
2526	NYSE	LODE	Mon, Aug 3, 2020	0.80	0.85	0.78	0.82
2525	NYSE	LODE	Fri, Jul 31, 2020	0.80	0.85	0.78	0.81
2524	NYSE	LODE	Thu, Jul 30, 2020	0.81	0.82	0.76	0.77
2523	NYSE	LODE	Wed, Jul 29, 2020	0.91	0.91	0.76	0.84
2522	NYSE	LODE	Tue, Jul 28, 2020	0.74	0.95	0.72	0.87
2521	NYSE	LODE	Mon, Jul 27, 2020	0.65	0.77	0.65	0.75
2520	NYSE	LODE	Fri, Jul 24, 2020	0.62	0.68	0.62	0.64
2519	NYSE	LODE	Thu, Jul 23, 2020	0.70	0.72	0.61	0.67
2518	NYSE	LODE	Wed, Jul 22, 2020	0.59	0.80	0.57	0.67
2517	NYSE	LODE	Tue, Jul 21, 2020	0.60	0.65	0.58	0.61
2516	NYSE	LODE	Mon, Jul 20, 2020	0.68	0.68	0.64	0.64
2515	NYSE	LODE	Fri, Jul 17, 2020	0.73	0.74	0.64	0.65
2514	NYSE	LODE	Thu, Jul 16, 2020	0.73	0.76	0.71	0.72
2513	NYSE	LODE	Wed, Jul 15, 2020	0.70	0.77	0.70	0.73
2512	NYSE	LODE	Tue, Jul 14, 2020	0.76	0.77	0.67	0.73
2511	NYSE	LODE	Mon, Jul 13, 2020	0.76	0.79	0.75	0.77
2510	NYSE	LODE	Fri, Jul 10, 2020	0.87	0.90	0.75	0.78
2509	NYSE	LODE	Thu, Jul 9, 2020	0.89	0.94	0.86	0.87
2508	NYSE	LODE	Wed, Jul 8, 2020	0.86	0.92	0.85	0.89
2507	NYSE	LODE	Tue, Jul 7, 2020	0.86	0.89	0.83	0.85
2506	NYSE	LODE	Mon, Jul 6, 2020	0.81	0.86	0.81	0.85
2505	NYSE	LODE	Thu, Jul 2, 2020	0.88	0.90	0.80	0.81
2504	NYSE	LODE	Wed, Jul 1, 2020	0.95	0.97	0.77	0.91
2503	NYSE	LODE	Tue, Jun 30, 2020	1.00	1.03	0.89	0.95
2502	NYSE	LODE	Mon, Jun 29, 2020	1.00	1.10	0.95	0.96
2501	NYSE	LODE	Fri, Jun 26, 2020	1.05	1.05	0.87	0.96
2500	NYSE	LODE	Thu, Jun 25, 2020	0.93	1.05	0.88	1.05
2499	NYSE	LODE	Wed, Jun 24, 2020	0.79	0.95	0.77	0.92
2498	NYSE	LODE	Tue, Jun 23, 2020	0.79	0.79	0.74	0.79
2497	NYSE	LODE	Mon, Jun 22, 2020	0.76	0.78	0.71	0.77
2496	NYSE	LODE	Fri, Jun 19, 2020	0.72	0.74	0.70	0.72
2495	NYSE	LODE	Thu, Jun 18, 2020	0.74	0.76	0.68	0.71
2494	NYSE	LODE	Wed, Jun 17, 2020	0.67	0.75	0.67	0.73
2493	NYSE	LODE	Tue, Jun 16, 2020	0.69	0.70	0.66	0.68
2492	NYSE	LODE	Mon, Jun 15, 2020	0.66	0.69	0.62	0.68
2491	NYSE	LODE	Fri, Jun 12, 2020	0.66	0.69	0.61	0.66
2490	NYSE	LODE	Thu, Jun 11, 2020	0.66	0.69	0.63	0.65
2489	NYSE	LODE	Wed, Jun 10, 2020	0.70	0.70	0.63	0.68
2488	NYSE	LODE	Tue, Jun 9, 2020	0.62	0.70	0.61	0.66
2487	NYSE	LODE	Mon, Jun 8, 2020	0.59	0.62	0.59	0.62
2486	NYSE	LODE	Fri, Jun 5, 2020	0.58	0.60	0.53	0.59
2485	NYSE	LODE	Thu, Jun 4, 2020	0.61	0.63	0.58	0.60
2484	NYSE	LODE	Wed, Jun 3, 2020	0.60	0.63	0.58	0.61
2483	NYSE	LODE	Tue, Jun 2, 2020	0.58	0.59	0.57	0.59
2482	NYSE	LODE	Mon, Jun 1, 2020	0.58	0.58	0.55	0.58
2481	NYSE	LODE	Fri, May 29, 2020	0.58	0.59	0.56	0.58
2480	NYSE	LODE	Thu, May 28, 2020	0.56	0.58	0.54	0.56
2479	NYSE	LODE	Wed, May 27, 2020	0.54	0.55	0.52	0.55
2478	NYSE	LODE	Tue, May 26, 2020	0.55	0.56	0.51	0.55
2477	NYSE	LODE	Fri, May 22, 2020	0.57	0.57	0.55	0.56
2476	NYSE	LODE	Thu, May 21, 2020	0.59	0.60	0.53	0.55
2475	NYSE	LODE	Wed, May 20, 2020	0.54	0.60	0.54	0.60
2474	NYSE	LODE	Tue, May 19, 2020	0.54	0.54	0.52	0.53
2473	NYSE	LODE	Mon, May 18, 2020	0.50	0.53	0.50	0.53
2472	NYSE	LODE	Fri, May 15, 2020	0.49	0.52	0.48	0.50
2471	NYSE	LODE	Thu, May 14, 2020	0.48	0.48	0.45	0.48
2470	NYSE	LODE	Wed, May 13, 2020	0.51	0.51	0.46	0.47
2469	NYSE	LODE	Tue, May 12, 2020	0.50	0.52	0.49	0.49
2468	NYSE	LODE	Mon, May 11, 2020	0.51	0.53	0.49	0.49
2467	NYSE	LODE	Fri, May 8, 2020	0.52	0.54	0.50	0.51
2466	NYSE	LODE	Thu, May 7, 2020	0.50	0.58	0.46	0.54
2465	NYSE	LODE	Wed, May 6, 2020	0.50	0.54	0.50	0.50
2464	NYSE	LODE	Tue, May 5, 2020	0.55	0.55	0.49	0.50
2463	NYSE	LODE	Mon, May 4, 2020	0.52	0.55	0.52	0.54
2462	NYSE	LODE	Fri, May 1, 2020	0.52	0.53	0.49	0.52
2461	NYSE	LODE	Thu, Apr 30, 2020	0.52	0.53	0.50	0.51
2460	NYSE	LODE	Wed, Apr 29, 2020	0.51	0.53	0.50	0.51
2459	NYSE	LODE	Tue, Apr 28, 2020	0.50	0.55	0.50	0.51
2458	NYSE	LODE	Mon, Apr 27, 2020	0.55	0.56	0.50	0.53
2457	NYSE	LODE	Fri, Apr 24, 2020	0.58	0.58	0.54	0.56
2456	NYSE	LODE	Thu, Apr 23, 2020	0.57	0.57	0.51	0.57
2455	NYSE	LODE	Wed, Apr 22, 2020	0.49	0.58	0.48	0.56
2454	NYSE	LODE	Tue, Apr 21, 2020	0.46	0.48	0.45	0.47
2453	NYSE	LODE	Mon, Apr 20, 2020	0.49	0.49	0.46	0.48
2452	NYSE	LODE	Fri, Apr 17, 2020	0.46	0.49	0.44	0.48
2451	NYSE	LODE	Thu, Apr 16, 2020	0.50	0.50	0.44	0.45
2450	NYSE	LODE	Wed, Apr 15, 2020	0.50	0.50	0.44	0.46
2449	NYSE	LODE	Tue, Apr 14, 2020	0.45	0.50	0.43	0.47
2448	NYSE	LODE	Mon, Apr 13, 2020	0.41	0.46	0.39	0.46
2447	NYSE	LODE	Thu, Apr 9, 2020	0.41	0.42	0.39	0.41
2446	NYSE	LODE	Wed, Apr 8, 2020	0.38	0.42	0.38	0.39
2445	NYSE	LODE	Tue, Apr 7, 2020	0.40	0.41	0.38	0.40
2444	NYSE	LODE	Mon, Apr 6, 2020	0.38	0.41	0.38	0.40
2443	NYSE	LODE	Fri, Apr 3, 2020	0.40	0.40	0.35	0.37
2442	NYSE	LODE	Thu, Apr 2, 2020	0.45	0.45	0.38	0.39
2441	NYSE	LODE	Wed, Apr 1, 2020	0.40	0.41	0.38	0.39
2440	NYSE	LODE	Tue, Mar 31, 2020	0.40	0.42	0.40	0.41
2439	NYSE	LODE	Mon, Mar 30, 2020	0.44	0.44	0.40	0.40
2438	NYSE	LODE	Fri, Mar 27, 2020	0.42	0.49	0.41	0.49
2437	NYSE	LODE	Thu, Mar 26, 2020	0.42	0.49	0.42	0.42
2436	NYSE	LODE	Wed, Mar 25, 2020	0.45	0.45	0.41	0.41
2435	NYSE	LODE	Tue, Mar 24, 2020	0.42	0.49	0.41	0.43
2434	NYSE	LODE	Mon, Mar 23, 2020	0.42	0.42	0.38	0.40
2433	NYSE	LODE	Fri, Mar 20, 2020	0.42	0.43	0.39	0.43
2432	NYSE	LODE	Thu, Mar 19, 2020	0.44	0.46	0.33	0.42
2431	NYSE	LODE	Wed, Mar 18, 2020	0.45	0.46	0.40	0.43
2430	NYSE	LODE	Tue, Mar 17, 2020	0.40	0.52	0.38	0.45
2429	NYSE	LODE	Mon, Mar 16, 2020	0.40	0.40	0.37	0.40
2428	NYSE	LODE	Fri, Mar 13, 2020	0.46	0.51	0.37	0.41
2427	NYSE	LODE	Thu, Mar 12, 2020	0.47	0.48	0.43	0.47
2426	NYSE	LODE	Wed, Mar 11, 2020	0.49	0.50	0.47	0.48
2425	NYSE	LODE	Tue, Mar 10, 2020	0.47	0.53	0.47	0.48
2424	NYSE	LODE	Mon, Mar 9, 2020	0.49	0.54	0.47	0.47
2423	NYSE	LODE	Fri, Mar 6, 2020	0.53	0.54	0.49	0.50
2422	NYSE	LODE	Thu, Mar 5, 2020	0.53	0.55	0.50	0.53
2421	NYSE	LODE	Wed, Mar 4, 2020	0.57	0.58	0.54	0.54
2420	NYSE	LODE	Tue, Mar 3, 2020	0.54	0.60	0.49	0.57
2419	NYSE	LODE	Mon, Mar 2, 2020	0.50	0.60	0.50	0.51
2418	NYSE	LODE	Fri, Feb 28, 2020	0.46	0.52	0.46	0.50
2417	NYSE	LODE	Thu, Feb 27, 2020	0.59	0.59	0.46	0.51
2416	NYSE	LODE	Wed, Feb 26, 2020	0.55	0.60	0.53	0.57
2415	NYSE	LODE	Tue, Feb 25, 2020	0.62	0.64	0.55	0.56
2414	NYSE	LODE	Mon, Feb 24, 2020	0.69	0.70	0.55	0.59
2413	NYSE	LODE	Fri, Feb 21, 2020	0.63	0.67	0.61	0.67
2412	NYSE	LODE	Thu, Feb 20, 2020	0.62	0.64	0.60	0.62
2411	NYSE	LODE	Wed, Feb 19, 2020	0.66	0.68	0.57	0.60
2410	NYSE	LODE	Tue, Feb 18, 2020	0.61	0.67	0.61	0.66
2409	NYSE	LODE	Fri, Feb 14, 2020	0.63	0.67	0.61	0.62
2408	NYSE	LODE	Thu, Feb 13, 2020	0.68	0.69	0.62	0.63
2407	NYSE	LODE	Wed, Feb 12, 2020	0.68	0.70	0.65	0.67
2406	NYSE	LODE	Tue, Feb 11, 2020	0.72	0.73	0.66	0.68
2405	NYSE	LODE	Mon, Feb 10, 2020	0.68	0.70	0.68	0.68
2404	NYSE	LODE	Fri, Feb 7, 2020	0.70	0.72	0.66	0.69
2403	NYSE	LODE	Thu, Feb 6, 2020	0.74	0.74	0.69	0.69
2402	NYSE	LODE	Wed, Feb 5, 2020	0.71	0.76	0.65	0.76
2401	NYSE	LODE	Tue, Feb 4, 2020	0.76	0.76	0.71	0.72
2400	NYSE	LODE	Mon, Feb 3, 2020	0.77	0.85	0.74	0.76
2399	NYSE	LODE	Fri, Jan 31, 2020	0.72	0.77	0.71	0.75
2398	NYSE	LODE	Thu, Jan 30, 2020	0.71	0.72	0.71	0.71
2397	NYSE	LODE	Wed, Jan 29, 2020	0.73	0.73	0.70	0.72
2396	NYSE	LODE	Tue, Jan 28, 2020	0.70	0.73	0.69	0.71
2395	NYSE	LODE	Mon, Jan 27, 2020	0.70	0.75	0.69	0.71
2394	NYSE	LODE	Fri, Jan 24, 2020	0.70	0.72	0.68	0.70
2393	NYSE	LODE	Thu, Jan 23, 2020	0.72	0.72	0.66	0.70
2392	NYSE	LODE	Wed, Jan 22, 2020	0.69	0.70	0.65	0.67
2391	NYSE	LODE	Tue, Jan 21, 2020	0.74	0.74	0.65	0.70
2390	NYSE	LODE	Fri, Jan 17, 2020	0.70	0.75	0.65	0.72
2389	NYSE	LODE	Thu, Jan 16, 2020	0.71	0.73	0.65	0.68
2388	NYSE	LODE	Wed, Jan 15, 2020	0.58	0.70	0.58	0.70
2387	NYSE	LODE	Tue, Jan 14, 2020	0.53	0.59	0.53	0.59
2386	NYSE	LODE	Mon, Jan 13, 2020	0.54	0.56	0.53	0.56
2385	NYSE	LODE	Fri, Jan 10, 2020	0.56	0.57	0.52	0.56
2384	NYSE	LODE	Thu, Jan 9, 2020	0.60	0.60	0.51	0.56
2383	NYSE	LODE	Wed, Jan 8, 2020	0.65	0.74	0.51	0.54
2382	NYSE	LODE	Tue, Jan 7, 2020	0.49	0.50	0.46	0.49
2381	NYSE	LODE	Mon, Jan 6, 2020	0.49	0.50	0.48	0.50
2380	NYSE	LODE	Fri, Jan 3, 2020	0.45	0.48	0.42	0.45
2379	NYSE	LODE	Thu, Jan 2, 2020	0.45	0.45	0.41	0.43
2378	NYSE	LODE	Tue, Dec 31, 2019	0.43	0.45	0.42	0.44
2377	NYSE	LODE	Mon, Dec 30, 2019	0.45	0.46	0.42	0.43
2376	NYSE	LODE	Fri, Dec 27, 2019	0.51	0.54	0.42	0.45
2375	NYSE	LODE	Thu, Dec 26, 2019	0.40	0.53	0.37	0.51
2374	NYSE	LODE	Tue, Dec 24, 2019	0.39	0.40	0.38	0.39
2373	NYSE	LODE	Mon, Dec 23, 2019	0.39	0.39	0.36	0.39
2372	NYSE	LODE	Fri, Dec 20, 2019	0.37	0.40	0.36	0.39
2371	NYSE	LODE	Thu, Dec 19, 2019	0.37	0.38	0.36	0.36
2370	NYSE	LODE	Wed, Dec 18, 2019	0.39	0.39	0.36	0.37
2369	NYSE	LODE	Tue, Dec 17, 2019	0.39	0.40	0.38	0.38
2368	NYSE	LODE	Mon, Dec 16, 2019	0.38	0.41	0.37	0.38
2367	NYSE	LODE	Fri, Dec 13, 2019	0.41	0.41	0.40	0.41
2366	NYSE	LODE	Thu, Dec 12, 2019	0.41	0.42	0.39	0.42
2365	NYSE	LODE	Wed, Dec 11, 2019	0.42	0.43	0.37	0.40
2364	NYSE	LODE	Tue, Dec 10, 2019	0.44	0.44	0.37	0.43
2363	NYSE	LODE	Mon, Dec 9, 2019	0.38	0.42	0.35	0.41
2362	NYSE	LODE	Fri, Dec 6, 2019	0.46	0.46	0.35	0.36
2361	NYSE	LODE	Thu, Dec 5, 2019	0.49	0.51	0.40	0.44
2360	NYSE	LODE	Wed, Dec 4, 2019	0.40	0.58	0.38	0.46
2359	NYSE	LODE	Tue, Dec 3, 2019	0.30	0.37	0.27	0.36
2358	NYSE	LODE	Mon, Dec 2, 2019	0.27	0.33	0.26	0.30
2357	NYSE	LODE	Fri, Nov 29, 2019	0.31	0.32	0.23	0.28
2356	NYSE	LODE	Wed, Nov 27, 2019	0.34	0.34	0.32	0.34
2355	NYSE	LODE	Tue, Nov 26, 2019	0.35	0.35	0.31	0.32
2354	NYSE	LODE	Mon, Nov 25, 2019	0.35	0.37	0.28	0.32
2353	NYSE	LODE	Fri, Nov 22, 2019	0.38	0.41	0.37	0.39
2352	NYSE	LODE	Thu, Nov 21, 2019	0.37	0.43	0.37	0.40
2351	NYSE	LODE	Wed, Nov 20, 2019	0.42	0.44	0.41	0.41
2350	NYSE	LODE	Tue, Nov 19, 2019	0.43	0.43	0.40	0.41
2349	NYSE	LODE	Mon, Nov 18, 2019	0.45	0.45	0.38	0.40
2348	NYSE	LODE	Fri, Nov 15, 2019	0.45	0.45	0.42	0.44
2347	NYSE	LODE	Thu, Nov 14, 2019	0.44	0.45	0.44	0.44
2346	NYSE	LODE	Wed, Nov 13, 2019	0.45	0.46	0.44	0.45
2345	NYSE	LODE	Tue, Nov 12, 2019	0.45	0.46	0.44	0.45
2344	NYSE	LODE	Mon, Nov 11, 2019	0.45	0.45	0.43	0.44
2343	NYSE	LODE	Fri, Nov 8, 2019	0.43	0.45	0.43	0.43
2342	NYSE	LODE	Thu, Nov 7, 2019	0.45	0.47	0.44	0.44
2341	NYSE	LODE	Wed, Nov 6, 2019	0.46	0.46	0.45	0.46
2340	NYSE	LODE	Tue, Nov 5, 2019	0.45	0.46	0.44	0.45
2339	NYSE	LODE	Mon, Nov 4, 2019	0.44	0.45	0.44	0.45
2338	NYSE	LODE	Fri, Nov 1, 2019	0.45	0.45	0.44	0.44
2337	NYSE	LODE	Thu, Oct 31, 2019	0.46	0.46	0.44	0.44
2336	NYSE	LODE	Wed, Oct 30, 2019	0.47	0.47	0.44	0.44
2335	NYSE	LODE	Tue, Oct 29, 2019	0.49	0.49	0.44	0.45
2334	NYSE	LODE	Mon, Oct 28, 2019	0.49	0.49	0.45	0.46
2333	NYSE	LODE	Fri, Oct 25, 2019	0.45	0.46	0.44	0.45
2332	NYSE	LODE	Thu, Oct 24, 2019	0.45	0.46	0.44	0.45
2331	NYSE	LODE	Wed, Oct 23, 2019	0.47	0.48	0.45	0.45
2330	NYSE	LODE	Tue, Oct 22, 2019	0.47	0.47	0.46	0.46
2329	NYSE	LODE	Mon, Oct 21, 2019	0.47	0.48	0.45	0.45
2328	NYSE	LODE	Fri, Oct 18, 2019	0.49	0.49	0.45	0.45
2327	NYSE	LODE	Thu, Oct 17, 2019	0.46	0.47	0.45	0.46
2326	NYSE	LODE	Wed, Oct 16, 2019	0.46	0.46	0.46	0.46
2325	NYSE	LODE	Tue, Oct 15, 2019	0.47	0.47	0.44	0.46
2324	NYSE	LODE	Mon, Oct 14, 2019	0.50	0.50	0.47	0.48
2323	NYSE	LODE	Fri, Oct 11, 2019	0.50	0.50	0.45	0.47
2322	NYSE	LODE	Thu, Oct 10, 2019	0.47	0.51	0.47	0.48
2321	NYSE	LODE	Wed, Oct 9, 2019	0.53	0.53	0.49	0.50
2320	NYSE	LODE	Tue, Oct 8, 2019	0.53	0.55	0.50	0.51
2319	NYSE	LODE	Mon, Oct 7, 2019	0.55	0.55	0.50	0.51
2318	NYSE	LODE	Fri, Oct 4, 2019	0.51	0.52	0.49	0.52
2317	NYSE	LODE	Thu, Oct 3, 2019	0.51	0.53	0.48	0.50
2316	NYSE	LODE	Wed, Oct 2, 2019	0.54	0.54	0.49	0.51
2315	NYSE	LODE	Tue, Oct 1, 2019	0.56	0.56	0.53	0.54
2314	NYSE	LODE	Mon, Sep 30, 2019	0.56	0.56	0.53	0.53
2313	NYSE	LODE	Fri, Sep 27, 2019	0.59	0.59	0.53	0.53
2312	NYSE	LODE	Thu, Sep 26, 2019	0.57	0.59	0.54	0.55
2311	NYSE	LODE	Wed, Sep 25, 2019	0.57	0.59	0.54	0.55
2310	NYSE	LODE	Tue, Sep 24, 2019	0.60	0.60	0.57	0.59
2309	NYSE	LODE	Mon, Sep 23, 2019	0.54	0.64	0.53	0.60
2308	NYSE	LODE	Fri, Sep 20, 2019	0.55	0.55	0.51	0.53
2307	NYSE	LODE	Thu, Sep 19, 2019	0.55	0.55	0.49	0.55
2306	NYSE	LODE	Wed, Sep 18, 2019	0.53	0.54	0.48	0.50
2305	NYSE	LODE	Tue, Sep 17, 2019	0.54	0.54	0.50	0.52
2304	NYSE	LODE	Mon, Sep 16, 2019	0.47	0.55	0.45	0.54
2303	NYSE	LODE	Fri, Sep 13, 2019	0.46	0.47	0.42	0.47
2302	NYSE	LODE	Thu, Sep 12, 2019	0.48	0.48	0.41	0.44
2301	NYSE	LODE	Wed, Sep 11, 2019	0.48	0.48	0.46	0.47
2300	NYSE	LODE	Tue, Sep 10, 2019	0.47	0.48	0.45	0.47
2299	NYSE	LODE	Mon, Sep 9, 2019	0.52	0.52	0.47	0.47
2298	NYSE	LODE	Fri, Sep 6, 2019	0.52	0.52	0.48	0.51
2297	NYSE	LODE	Thu, Sep 5, 2019	0.55	0.55	0.51	0.52
2296	NYSE	LODE	Wed, Sep 4, 2019	0.52	0.57	0.52	0.54
2295	NYSE	LODE	Tue, Sep 3, 2019	0.55	0.55	0.51	0.54
2294	NYSE	LODE	Fri, Aug 30, 2019	0.54	0.54	0.52	0.53
2293	NYSE	LODE	Thu, Aug 29, 2019	0.55	0.55	0.53	0.53
2292	NYSE	LODE	Wed, Aug 28, 2019	0.53	0.54	0.51	0.53
2291	NYSE	LODE	Tue, Aug 27, 2019	0.55	0.55	0.51	0.51
2290	NYSE	LODE	Mon, Aug 26, 2019	0.56	0.58	0.51	0.57
2289	NYSE	LODE	Fri, Aug 23, 2019	0.60	0.61	0.56	0.56
2288	NYSE	LODE	Thu, Aug 22, 2019	0.60	0.60	0.56	0.60
2287	NYSE	LODE	Wed, Aug 21, 2019	0.63	0.65	0.56	0.60
2286	NYSE	LODE	Tue, Aug 20, 2019	0.59	0.63	0.58	0.61
2285	NYSE	LODE	Mon, Aug 19, 2019	0.60	0.60	0.57	0.59
2284	NYSE	LODE	Fri, Aug 16, 2019	0.60	0.63	0.56	0.57
2283	NYSE	LODE	Thu, Aug 15, 2019	0.70	0.70	0.56	0.60
2282	NYSE	LODE	Wed, Aug 14, 2019	0.68	0.68	0.60	0.64
2281	NYSE	LODE	Tue, Aug 13, 2019	0.73	0.73	0.15	0.63
2280	NYSE	LODE	Mon, Aug 12, 2019	0.74	0.74	0.69	0.70
2279	NYSE	LODE	Fri, Aug 9, 2019	0.75	0.75	0.68	0.68
2278	NYSE	LODE	Thu, Aug 8, 2019	0.80	0.80	0.73	0.73
2277	NYSE	LODE	Wed, Aug 7, 2019	0.76	0.79	0.73	0.76
2276	NYSE	LODE	Tue, Aug 6, 2019	0.80	0.85	0.75	0.76
2275	NYSE	LODE	Mon, Aug 5, 2019	0.79	0.88	0.76	0.78
2274	NYSE	LODE	Fri, Aug 2, 2019	0.78	0.78	0.75	0.75
2273	NYSE	LODE	Thu, Aug 1, 2019	0.77	0.78	0.74	0.75
2272	NYSE	LODE	Wed, Jul 31, 2019	0.79	0.79	0.73	0.73
2271	NYSE	LODE	Tue, Jul 30, 2019	0.81	0.81	0.75	0.77
2270	NYSE	LODE	Mon, Jul 29, 2019	0.85	0.85	0.75	0.75
2269	NYSE	LODE	Fri, Jul 26, 2019	0.87	0.88	0.81	0.82
2268	NYSE	LODE	Thu, Jul 25, 2019	0.88	0.88	0.84	0.84
2267	NYSE	LODE	Wed, Jul 24, 2019	0.88	0.88	0.85	0.88
2266	NYSE	LODE	Tue, Jul 23, 2019	0.85	0.88	0.83	0.87
2265	NYSE	LODE	Mon, Jul 22, 2019	0.85	0.85	0.83	0.85
2264	NYSE	LODE	Fri, Jul 19, 2019	0.85	0.85	0.83	0.85
2263	NYSE	LODE	Thu, Jul 18, 2019	0.85	0.85	0.83	0.83
2262	NYSE	LODE	Wed, Jul 17, 2019	0.87	0.88	0.85	0.85
2261	NYSE	LODE	Tue, Jul 16, 2019	0.89	0.89	0.87	0.88
2260	NYSE	LODE	Mon, Jul 15, 2019	0.90	0.90	0.87	0.89
2259	NYSE	LODE	Fri, Jul 12, 2019	0.90	0.90	0.84	0.84
2258	NYSE	LODE	Thu, Jul 11, 2019	0.90	0.90	0.85	0.87
2257	NYSE	LODE	Wed, Jul 10, 2019	0.90	0.91	0.88	0.89
2256	NYSE	LODE	Tue, Jul 9, 2019	0.90	0.92	0.86	0.88
2255	NYSE	LODE	Mon, Jul 8, 2019	0.92	0.92	0.84	0.85
2254	NYSE	LODE	Fri, Jul 5, 2019	0.95	0.95	0.90	0.91
2253	NYSE	LODE	Wed, Jul 3, 2019	0.92	0.93	0.92	0.92
2252	NYSE	LODE	Tue, Jul 2, 2019	0.95	0.95	0.92	0.92
2251	NYSE	LODE	Mon, Jul 1, 2019	0.95	0.95	0.92	0.92
2250	NYSE	LODE	Fri, Jun 28, 2019	0.99	0.99	0.94	0.95
2249	NYSE	LODE	Thu, Jun 27, 2019	0.97	0.98	0.94	0.95
2248	NYSE	LODE	Wed, Jun 26, 2019	0.94	0.96	0.93	0.95
2247	NYSE	LODE	Tue, Jun 25, 2019	0.96	0.98	0.91	0.94
2246	NYSE	LODE	Mon, Jun 24, 2019	1.00	1.00	0.94	0.98
2245	NYSE	LODE	Fri, Jun 21, 2019	0.97	1.00	0.93	0.95
2244	NYSE	LODE	Thu, Jun 20, 2019	0.95	1.04	0.92	0.93
2243	NYSE	LODE	Wed, Jun 19, 2019	0.91	0.95	0.89	0.91
2242	NYSE	LODE	Tue, Jun 18, 2019	0.91	0.95	0.90	0.93
2241	NYSE	LODE	Mon, Jun 17, 2019	0.90	0.94	0.90	0.91
2240	NYSE	LODE	Fri, Jun 14, 2019	0.94	0.95	0.92	0.92
2239	NYSE	LODE	Thu, Jun 13, 2019	0.95	0.95	0.92	0.93
2238	NYSE	LODE	Wed, Jun 12, 2019	0.90	0.94	0.89	0.92
2237	NYSE	LODE	Tue, Jun 11, 2019	0.92	0.93	0.91	0.92
2236	NYSE	LODE	Mon, Jun 10, 2019	0.93	0.96	0.90	0.92
2235	NYSE	LODE	Fri, Jun 7, 2019	0.93	0.95	0.89	0.89
2234	NYSE	LODE	Thu, Jun 6, 2019	0.89	0.92	0.88	0.88
2233	NYSE	LODE	Wed, Jun 5, 2019	0.92	0.92	0.84	0.90
2232	NYSE	LODE	Tue, Jun 4, 2019	0.91	0.95	0.85	0.89
2231	NYSE	LODE	Mon, Jun 3, 2019	0.98	1.10	0.90	0.95
2230	NYSE	LODE	Fri, May 31, 2019	0.92	0.95	0.86	0.93
2229	NYSE	LODE	Thu, May 30, 2019	0.90	0.92	0.86	0.90
2228	NYSE	LODE	Wed, May 29, 2019	0.90	0.91	0.82	0.87
2227	NYSE	LODE	Tue, May 28, 2019	0.92	0.96	0.80	0.87
2226	NYSE	LODE	Fri, May 24, 2019	0.95	0.98	0.90	0.91
2225	NYSE	LODE	Thu, May 23, 2019	1.00	1.00	0.93	0.94
2224	NYSE	LODE	Wed, May 22, 2019	0.97	0.98	0.90	0.90
2223	NYSE	LODE	Tue, May 21, 2019	1.02	1.02	0.93	0.97
2222	NYSE	LODE	Mon, May 20, 2019	1.07	1.08	0.95	0.99
2221	NYSE	LODE	Fri, May 17, 2019	1.08	1.12	1.01	1.05
2220	NYSE	LODE	Thu, May 16, 2019	1.15	1.15	1.06	1.06
2219	NYSE	LODE	Wed, May 15, 2019	1.16	1.35	1.02	1.11
2218	NYSE	LODE	Tue, May 14, 2019	1.19	1.20	1.05	1.09
2217	NYSE	LODE	Mon, May 13, 2019	1.23	1.25	1.13	1.15
2216	NYSE	LODE	Fri, May 10, 2019	1.30	1.30	1.12	1.19
2215	NYSE	LODE	Thu, May 9, 2019	1.16	1.39	1.11	1.22
2214	NYSE	LODE	Wed, May 8, 2019	1.17	1.17	1.10	1.12
2213	NYSE	LODE	Tue, May 7, 2019	1.15	1.20	1.13	1.14
2212	NYSE	LODE	Mon, May 6, 2019	1.20	1.21	1.14	1.15
2211	NYSE	LODE	Fri, May 3, 2019	1.13	1.21	1.13	1.21
2210	NYSE	LODE	Thu, May 2, 2019	1.20	1.22	1.13	1.15
2209	NYSE	LODE	Wed, May 1, 2019	1.20	1.23	1.18	1.20
2208	NYSE	LODE	Tue, Apr 30, 2019	1.28	1.29	1.17	1.25
2207	NYSE	LODE	Mon, Apr 29, 2019	1.15	1.30	1.14	1.25
2206	NYSE	LODE	Fri, Apr 26, 2019	1.13	1.15	1.10	1.13
2205	NYSE	LODE	Thu, Apr 25, 2019	1.13	1.15	1.08	1.13
2204	NYSE	LODE	Wed, Apr 24, 2019	1.17	1.18	1.13	1.15
2203	NYSE	LODE	Tue, Apr 23, 2019	1.12	1.30	1.12	1.15
2202	NYSE	LODE	Mon, Apr 22, 2019	1.14	1.18	1.10	1.15
2201	NYSE	LODE	Thu, Apr 18, 2019	1.10	1.18	1.08	1.13
2200	NYSE	LODE	Wed, Apr 17, 2019	1.13	1.18	1.13	1.15
2199	NYSE	LODE	Tue, Apr 16, 2019	1.18	1.18	1.05	1.15
2198	NYSE	LODE	Mon, Apr 15, 2019	1.15	1.18	1.13	1.15
2197	NYSE	LODE	Fri, Apr 12, 2019	1.10	1.17	1.10	1.15
2196	NYSE	LODE	Thu, Apr 11, 2019	1.15	1.19	1.09	1.12
2195	NYSE	LODE	Wed, Apr 10, 2019	1.20	1.20	1.10	1.18
2194	NYSE	LODE	Tue, Apr 9, 2019	0.98	1.19	0.98	1.15
2193	NYSE	LODE	Mon, Apr 8, 2019	1.00	1.05	0.98	1.05
2192	NYSE	LODE	Fri, Apr 5, 2019	1.00	1.05	1.00	1.03
2191	NYSE	LODE	Thu, Apr 4, 2019	1.00	1.05	1.00	1.05
2190	NYSE	LODE	Wed, Apr 3, 2019	1.01	1.05	0.98	1.05
2189	NYSE	LODE	Tue, Apr 2, 2019	1.05	1.07	0.97	1.07
2188	NYSE	LODE	Mon, Apr 1, 2019	1.08	1.08	0.99	1.04
2187	NYSE	LODE	Fri, Mar 29, 2019	1.01	1.09	1.00	1.05
2186	NYSE	LODE	Thu, Mar 28, 2019	1.05	1.10	1.01	1.07
2185	NYSE	LODE	Wed, Mar 27, 2019	1.05	1.12	1.02	1.09
2184	NYSE	LODE	Tue, Mar 26, 2019	0.98	1.07	0.94	1.05
2183	NYSE	LODE	Mon, Mar 25, 2019	0.95	0.99	0.92	0.98
2182	NYSE	LODE	Fri, Mar 22, 2019	0.99	0.99	0.94	0.99
2181	NYSE	LODE	Thu, Mar 21, 2019	0.90	0.99	0.88	0.99
2180	NYSE	LODE	Wed, Mar 20, 2019	0.85	0.92	0.84	0.90
2179	NYSE	LODE	Tue, Mar 19, 2019	0.83	0.86	0.80	0.85
2178	NYSE	LODE	Mon, Mar 18, 2019	0.81	0.81	0.78	0.81
2177	NYSE	LODE	Fri, Mar 15, 2019	0.80	0.84	0.79	0.84
2176	NYSE	LODE	Thu, Mar 14, 2019	0.81	0.83	0.80	0.83
2175	NYSE	LODE	Wed, Mar 13, 2019	0.83	0.83	0.80	0.82
2174	NYSE	LODE	Tue, Mar 12, 2019	0.82	0.83	0.79	0.83
2173	NYSE	LODE	Mon, Mar 11, 2019	0.80	0.82	0.78	0.82
2172	NYSE	LODE	Fri, Mar 8, 2019	0.76	0.81	0.76	0.80
2171	NYSE	LODE	Thu, Mar 7, 2019	0.77	0.79	0.76	0.78
2170	NYSE	LODE	Wed, Mar 6, 2019	0.78	0.80	0.77	0.79
2169	NYSE	LODE	Tue, Mar 5, 2019	0.78	0.82	0.76	0.81
2168	NYSE	LODE	Mon, Mar 4, 2019	0.82	0.83	0.78	0.82
2167	NYSE	LODE	Fri, Mar 1, 2019	0.80	0.83	0.79	0.83
2166	NYSE	LODE	Thu, Feb 28, 2019	0.84	0.84	0.78	0.80
2165	NYSE	LODE	Wed, Feb 27, 2019	0.91	0.93	0.78	0.83
2164	NYSE	LODE	Tue, Feb 26, 2019	0.81	1.30	0.75	1.05
2163	NYSE	LODE	Mon, Feb 25, 2019	0.81	0.81	0.77	0.81
2162	NYSE	LODE	Fri, Feb 22, 2019	0.76	0.81	0.75	0.80
2161	NYSE	LODE	Thu, Feb 21, 2019	0.75	0.81	0.74	0.81
2160	NYSE	LODE	Wed, Feb 20, 2019	0.79	0.79	0.75	0.79
2159	NYSE	LODE	Tue, Feb 19, 2019	0.81	0.81	0.76	0.79
2158	NYSE	LODE	Fri, Feb 15, 2019	0.76	0.80	0.75	0.80
2157	NYSE	LODE	Thu, Feb 14, 2019	0.76	0.78	0.73	0.76
2156	NYSE	LODE	Wed, Feb 13, 2019	0.78	0.80	0.76	0.77
2155	NYSE	LODE	Tue, Feb 12, 2019	0.76	0.77	0.73	0.77
2154	NYSE	LODE	Mon, Feb 11, 2019	0.75	0.75	0.73	0.73
2153	NYSE	LODE	Fri, Feb 8, 2019	0.76	0.76	0.71	0.73
2152	NYSE	LODE	Thu, Feb 7, 2019	0.78	0.80	0.73	0.75
2151	NYSE	LODE	Wed, Feb 6, 2019	0.85	0.85	0.78	0.80
2150	NYSE	LODE	Tue, Feb 5, 2019	0.85	0.90	0.78	0.82
2149	NYSE	LODE	Mon, Feb 4, 2019	0.88	0.89	0.80	0.80
2148	NYSE	LODE	Fri, Feb 1, 2019	0.88	0.89	0.81	0.89
2147	NYSE	LODE	Thu, Jan 31, 2019	0.94	0.94	0.80	0.88
2146	NYSE	LODE	Wed, Jan 30, 2019	0.85	0.94	0.80	0.94
2145	NYSE	LODE	Tue, Jan 29, 2019	0.83	0.86	0.75	0.85
2144	NYSE	LODE	Mon, Jan 28, 2019	0.81	0.93	0.75	0.83
2143	NYSE	LODE	Fri, Jan 25, 2019	0.65	0.70	0.65	0.70
2142	NYSE	LODE	Thu, Jan 24, 2019	0.65	0.66	0.65	0.65
2141	NYSE	LODE	Wed, Jan 23, 2019	0.66	0.67	0.64	0.65
2140	NYSE	LODE	Tue, Jan 22, 2019	0.70	0.70	0.66	0.67
2139	NYSE	LODE	Fri, Jan 18, 2019	0.69	0.70	0.65	0.69
2138	NYSE	LODE	Thu, Jan 17, 2019	0.71	0.71	0.68	0.69
2137	NYSE	LODE	Wed, Jan 16, 2019	0.68	0.76	0.67	0.69
2136	NYSE	LODE	Tue, Jan 15, 2019	0.71	0.73	0.67	0.68
2135	NYSE	LODE	Mon, Jan 14, 2019	0.75	0.75	0.68	0.69
2134	NYSE	LODE	Fri, Jan 11, 2019	0.76	0.78	0.71	0.73
2133	NYSE	LODE	Thu, Jan 10, 2019	0.79	0.80	0.71	0.75
2132	NYSE	LODE	Wed, Jan 9, 2019	0.80	0.80	0.75	0.78
2131	NYSE	LODE	Tue, Jan 8, 2019	0.84	0.84	0.78	0.80
2130	NYSE	LODE	Mon, Jan 7, 2019	0.81	0.81	0.75	0.80
2129	NYSE	LODE	Fri, Jan 4, 2019	0.83	0.83	0.70	0.81
2128	NYSE	LODE	Thu, Jan 3, 2019	0.67	0.80	0.64	0.80
2127	NYSE	LODE	Wed, Jan 2, 2019	0.64	0.67	0.63	0.66
2126	NYSE	LODE	Mon, Dec 31, 2018	0.65	0.68	0.63	0.67
2125	NYSE	LODE	Fri, Dec 28, 2018	0.70	0.73	0.63	0.65
2124	NYSE	LODE	Thu, Dec 27, 2018	0.70	0.73	0.65	0.65
2123	NYSE	LODE	Wed, Dec 26, 2018	0.67	0.70	0.63	0.66
2122	NYSE	LODE	Mon, Dec 24, 2018	0.70	0.71	0.63	0.67
2121	NYSE	LODE	Fri, Dec 21, 2018	0.75	0.75	0.67	0.68
2120	NYSE	LODE	Thu, Dec 20, 2018	0.68	0.75	0.66	0.72
2119	NYSE	LODE	Wed, Dec 19, 2018	0.73	0.75	0.65	0.71
2118	NYSE	LODE	Tue, Dec 18, 2018	0.75	0.75	0.73	0.74
2117	NYSE	LODE	Mon, Dec 17, 2018	0.80	0.80	0.74	0.78
2116	NYSE	LODE	Fri, Dec 14, 2018	0.73	0.80	0.73	0.78
2115	NYSE	LODE	Thu, Dec 13, 2018	0.76	0.78	0.71	0.73
2114	NYSE	LODE	Wed, Dec 12, 2018	0.70	0.76	0.68	0.75
2113	NYSE	LODE	Tue, Dec 11, 2018	0.74	0.77	0.63	0.73
2112	NYSE	LODE	Mon, Dec 10, 2018	0.78	0.79	0.73	0.75
2111	NYSE	LODE	Fri, Dec 7, 2018	0.80	0.84	0.80	0.80
2110	NYSE	LODE	Thu, Dec 6, 2018	0.83	0.84	0.80	0.80
2109	NYSE	LODE	Tue, Dec 4, 2018	0.85	0.85	0.81	0.81
2108	NYSE	LODE	Mon, Dec 3, 2018	0.81	0.85	0.81	0.84
2107	NYSE	LODE	Fri, Nov 30, 2018	0.82	0.84	0.80	0.80
2106	NYSE	LODE	Thu, Nov 29, 2018	0.81	0.85	0.81	0.84
2105	NYSE	LODE	Wed, Nov 28, 2018	0.84	0.85	0.79	0.84
2104	NYSE	LODE	Tue, Nov 27, 2018	0.84	0.85	0.82	0.82
2103	NYSE	LODE	Mon, Nov 26, 2018	0.85	0.91	0.85	0.86
2102	NYSE	LODE	Fri, Nov 23, 2018	0.89	0.91	0.86	0.88
2101	NYSE	LODE	Wed, Nov 21, 2018	0.83	0.90	0.83	0.89
2100	NYSE	LODE	Tue, Nov 20, 2018	0.89	0.89	0.83	0.88
2099	NYSE	LODE	Mon, Nov 19, 2018	0.90	0.95	0.85	0.89
2098	NYSE	LODE	Fri, Nov 16, 2018	0.90	0.90	0.84	0.88
2097	NYSE	LODE	Thu, Nov 15, 2018	0.81	0.87	0.80	0.87
2096	NYSE	LODE	Wed, Nov 14, 2018	0.93	0.93	0.80	0.84
2095	NYSE	LODE	Tue, Nov 13, 2018	0.82	0.85	0.80	0.85
2094	NYSE	LODE	Mon, Nov 12, 2018	0.90	0.90	0.80	0.83
2093	NYSE	LODE	Fri, Nov 9, 2018	0.91	0.94	0.86	0.86
2092	NYSE	LODE	Thu, Nov 8, 2018	0.95	0.97	0.89	0.95
2091	NYSE	LODE	Wed, Nov 7, 2018	0.97	0.98	0.93	0.93
2090	NYSE	LODE	Tue, Nov 6, 2018	0.93	1.00	0.91	0.98
2089	NYSE	LODE	Mon, Nov 5, 2018	0.95	0.97	0.90	0.95
2088	NYSE	LODE	Fri, Nov 2, 2018	0.90	0.95	0.88	0.91
2087	NYSE	LODE	Thu, Nov 1, 2018	0.92	0.98	0.88	0.92
2086	NYSE	LODE	Wed, Oct 31, 2018	1.03	1.03	0.85	0.92
2085	NYSE	LODE	Tue, Oct 30, 2018	1.28	1.29	0.95	0.96
2084	NYSE	LODE	Mon, Oct 29, 2018	1.24	1.24	1.09	1.13
2083	NYSE	LODE	Fri, Oct 26, 2018	1.20	1.20	1.05	1.08
2082	NYSE	LODE	Thu, Oct 25, 2018	1.30	1.30	1.10	1.14
2081	NYSE	LODE	Wed, Oct 24, 2018	1.34	1.34	1.20	1.21
2080	NYSE	LODE	Tue, Oct 23, 2018	1.33	1.45	1.25	1.28
2079	NYSE	LODE	Mon, Oct 22, 2018	1.28	1.28	1.20	1.28
2078	NYSE	LODE	Fri, Oct 19, 2018	1.25	1.28	1.20	1.25
2077	NYSE	LODE	Thu, Oct 18, 2018	1.20	1.30	1.15	1.30
2076	NYSE	LODE	Wed, Oct 17, 2018	1.34	1.35	1.21	1.25
2075	NYSE	LODE	Tue, Oct 16, 2018	1.47	1.64	1.25	1.40
2074	NYSE	LODE	Mon, Oct 15, 2018	1.13	1.18	1.05	1.13
2073	NYSE	LODE	Fri, Oct 12, 2018	1.15	1.20	1.05	1.14
2072	NYSE	LODE	Thu, Oct 11, 2018	1.00	1.28	0.95	1.18
2071	NYSE	LODE	Wed, Oct 10, 2018	0.95	0.98	0.90	0.98
2070	NYSE	LODE	Tue, Oct 9, 2018	1.00	1.02	0.90	0.98
2069	NYSE	LODE	Mon, Oct 8, 2018	1.06	1.10	1.00	1.05
2068	NYSE	LODE	Fri, Oct 5, 2018	1.20	1.20	0.95	1.06
2067	NYSE	LODE	Thu, Oct 4, 2018	1.42	1.47	1.05	1.11
2066	NYSE	LODE	Wed, Oct 3, 2018	1.58	1.58	0.96	1.11
2065	NYSE	LODE	Tue, Oct 2, 2018	0.70	0.92	0.69	0.80
2064	NYSE	LODE	Mon, Oct 1, 2018	0.74	0.74	0.60	0.63
2063	NYSE	LODE	Fri, Sep 28, 2018	0.75	0.75	0.67	0.70
2062	NYSE	LODE	Thu, Sep 27, 2018	0.75	0.75	0.71	0.72
2061	NYSE	LODE	Wed, Sep 26, 2018	0.81	0.81	0.74	0.74
2060	NYSE	LODE	Tue, Sep 25, 2018	0.76	0.80	0.73	0.80
2059	NYSE	LODE	Mon, Sep 24, 2018	0.79	0.79	0.73	0.75
2058	NYSE	LODE	Fri, Sep 21, 2018	0.78	0.79	0.74	0.78
2057	NYSE	LODE	Thu, Sep 20, 2018	0.79	0.85	0.73	0.85
2056	NYSE	LODE	Wed, Sep 19, 2018	0.73	0.85	0.71	0.85
2055	NYSE	LODE	Tue, Sep 18, 2018	0.80	0.80	0.65	0.80
2054	NYSE	LODE	Mon, Sep 17, 2018	0.80	0.93	0.77	0.78
2053	NYSE	LODE	Fri, Sep 14, 2018	0.75	0.77	0.74	0.76
2052	NYSE	LODE	Thu, Sep 13, 2018	0.86	0.86	0.75	0.77
2051	NYSE	LODE	Wed, Sep 12, 2018	0.83	1.07	0.76	0.85
2050	NYSE	LODE	Tue, Sep 11, 2018	0.73	0.76	0.73	0.73
2049	NYSE	LODE	Mon, Sep 10, 2018	0.80	0.80	0.70	0.75
2048	NYSE	LODE	Fri, Sep 7, 2018	0.80	0.80	0.75	0.76
2047	NYSE	LODE	Thu, Sep 6, 2018	0.81	0.82	0.78	0.79
2046	NYSE	LODE	Wed, Sep 5, 2018	0.87	0.87	0.80	0.80
2045	NYSE	LODE	Tue, Sep 4, 2018	0.88	0.88	0.84	0.85
2044	NYSE	LODE	Fri, Aug 31, 2018	0.84	0.88	0.81	0.88
2043	NYSE	LODE	Thu, Aug 30, 2018	0.84	0.84	0.81	0.83
2042	NYSE	LODE	Wed, Aug 29, 2018	0.88	0.88	0.81	0.83
2041	NYSE	LODE	Tue, Aug 28, 2018	0.90	0.90	0.84	0.84
2040	NYSE	LODE	Mon, Aug 27, 2018	0.90	0.90	0.86	0.86
2039	NYSE	LODE	Fri, Aug 24, 2018	0.88	0.89	0.83	0.86
2038	NYSE	LODE	Thu, Aug 23, 2018	0.90	0.90	0.84	0.84
2037	NYSE	LODE	Wed, Aug 22, 2018	0.85	0.90	0.80	0.87
2036	NYSE	LODE	Tue, Aug 21, 2018	0.83	0.86	0.78	0.84
2035	NYSE	LODE	Mon, Aug 20, 2018	0.84	0.85	0.79	0.83
2034	NYSE	LODE	Fri, Aug 17, 2018	0.85	0.90	0.75	0.75
2033	NYSE	LODE	Thu, Aug 16, 2018	0.82	0.85	0.78	0.82
2032	NYSE	LODE	Wed, Aug 15, 2018	0.83	0.88	0.77	0.78
2031	NYSE	LODE	Tue, Aug 14, 2018	0.90	0.91	0.78	0.84
2030	NYSE	LODE	Mon, Aug 13, 2018	0.92	0.95	0.85	0.88
2029	NYSE	LODE	Fri, Aug 10, 2018	0.98	0.98	0.92	0.92
2028	NYSE	LODE	Thu, Aug 9, 2018	0.95	0.95	0.91	0.94
2027	NYSE	LODE	Wed, Aug 8, 2018	0.97	0.98	0.91	0.91
2026	NYSE	LODE	Tue, Aug 7, 2018	0.95	0.98	0.95	0.98
2025	NYSE	LODE	Mon, Aug 6, 2018	0.93	0.98	0.93	0.96
2024	NYSE	LODE	Fri, Aug 3, 2018	0.98	0.98	0.93	0.93
2023	NYSE	LODE	Thu, Aug 2, 2018	1.00	1.00	0.93	0.95
2022	NYSE	LODE	Wed, Aug 1, 2018	1.01	1.01	0.93	0.98
2021	NYSE	LODE	Tue, Jul 31, 2018	0.97	1.00	0.95	1.00
2020	NYSE	LODE	Mon, Jul 30, 2018	1.05	1.05	0.90	0.93
2019	NYSE	LODE	Fri, Jul 27, 2018	1.10	1.10	0.99	1.01
2018	NYSE	LODE	Thu, Jul 26, 2018	1.13	1.13	0.94	1.01
2017	NYSE	LODE	Wed, Jul 25, 2018	1.10	1.11	1.07	1.08
2016	NYSE	LODE	Tue, Jul 24, 2018	1.09	1.13	1.09	1.09
2015	NYSE	LODE	Mon, Jul 23, 2018	1.10	1.12	1.07	1.11
2014	NYSE	LODE	Fri, Jul 20, 2018	1.14	1.18	1.10	1.12
2013	NYSE	LODE	Thu, Jul 19, 2018	1.21	1.23	1.13	1.16
2012	NYSE	LODE	Wed, Jul 18, 2018	1.13	1.15	1.10	1.14
2011	NYSE	LODE	Tue, Jul 17, 2018	1.10	1.13	1.08	1.10
2010	NYSE	LODE	Mon, Jul 16, 2018	1.20	1.22	1.05	1.11
2009	NYSE	LODE	Fri, Jul 13, 2018	1.28	1.28	1.20	1.22
2008	NYSE	LODE	Thu, Jul 12, 2018	1.23	1.28	1.18	1.28
2007	NYSE	LODE	Wed, Jul 11, 2018	1.27	1.27	1.18	1.21
2006	NYSE	LODE	Tue, Jul 10, 2018	1.33	1.33	1.23	1.24
2005	NYSE	LODE	Mon, Jul 9, 2018	1.34	1.34	1.26	1.27
2004	NYSE	LODE	Fri, Jul 6, 2018	1.25	1.34	1.25	1.33
2003	NYSE	LODE	Thu, Jul 5, 2018	1.29	1.30	1.25	1.25
2002	NYSE	LODE	Tue, Jul 3, 2018	1.27	1.31	1.24	1.26
2001	NYSE	LODE	Mon, Jul 2, 2018	1.30	1.35	1.25	1.27
2000	NYSE	LODE	Fri, Jun 29, 2018	1.30	1.34	1.20	1.30
1999	NYSE	LODE	Thu, Jun 28, 2018	1.25	1.33	1.18	1.30
1998	NYSE	LODE	Wed, Jun 27, 2018	1.30	1.30	1.19	1.20
1997	NYSE	LODE	Tue, Jun 26, 2018	1.26	1.33	1.21	1.22
1996	NYSE	LODE	Mon, Jun 25, 2018	1.25	1.27	1.21	1.23
1995	NYSE	LODE	Fri, Jun 22, 2018	1.25	1.28	1.18	1.24
1994	NYSE	LODE	Thu, Jun 21, 2018	1.23	1.29	1.13	1.20
1993	NYSE	LODE	Wed, Jun 20, 2018	1.25	1.29	1.13	1.23
1992	NYSE	LODE	Tue, Jun 19, 2018	1.29	1.34	1.24	1.25
1991	NYSE	LODE	Mon, Jun 18, 2018	1.31	1.34	1.25	1.25
1990	NYSE	LODE	Fri, Jun 15, 2018	1.31	1.31	1.23	1.25
1989	NYSE	LODE	Thu, Jun 14, 2018	1.35	1.35	1.25	1.25
1988	NYSE	LODE	Wed, Jun 13, 2018	1.31	1.37	1.30	1.31
1987	NYSE	LODE	Tue, Jun 12, 2018	1.44	1.45	1.29	1.35
1986	NYSE	LODE	Mon, Jun 11, 2018	1.56	1.61	1.20	1.37
1985	NYSE	LODE	Fri, Jun 8, 2018	1.65	1.65	1.51	1.55
1984	NYSE	LODE	Thu, Jun 7, 2018	1.69	1.69	1.59	1.62
1983	NYSE	LODE	Wed, Jun 6, 2018	1.76	1.76	1.60	1.60
1982	NYSE	LODE	Tue, Jun 5, 2018	1.76	1.76	1.73	1.76
1981	NYSE	LODE	Mon, Jun 4, 2018	1.80	1.80	1.73	1.73
1980	NYSE	LODE	Fri, Jun 1, 2018	1.71	1.80	1.71	1.80
1979	NYSE	LODE	Thu, May 31, 2018	1.70	1.80	1.70	1.73
1978	NYSE	LODE	Wed, May 30, 2018	1.74	1.78	1.71	1.71
1977	NYSE	LODE	Tue, May 29, 2018	1.71	1.75	1.71	1.74
1976	NYSE	LODE	Fri, May 25, 2018	1.78	1.90	1.68	1.73
1975	NYSE	LODE	Thu, May 24, 2018	1.71	1.85	1.68	1.76
1974	NYSE	LODE	Wed, May 23, 2018	1.71	1.75	1.66	1.75
1973	NYSE	LODE	Tue, May 22, 2018	1.66	1.75	1.66	1.75
1972	NYSE	LODE	Mon, May 21, 2018	1.65	1.68	1.65	1.66
1971	NYSE	LODE	Fri, May 18, 2018	1.67	1.68	1.65	1.67
1970	NYSE	LODE	Thu, May 17, 2018	1.70	1.70	1.67	1.68
1969	NYSE	LODE	Wed, May 16, 2018	1.74	1.76	1.68	1.68
1968	NYSE	LODE	Tue, May 15, 2018	1.75	1.77	1.75	1.75
1967	NYSE	LODE	Mon, May 14, 2018	1.76	1.84	1.76	1.78
1966	NYSE	LODE	Fri, May 11, 2018	1.80	1.84	1.76	1.80
1965	NYSE	LODE	Thu, May 10, 2018	1.78	1.85	1.71	1.82
1964	NYSE	LODE	Wed, May 9, 2018	1.79	1.79	1.70	1.78
1963	NYSE	LODE	Tue, May 8, 2018	1.75	1.80	1.70	1.74
1962	NYSE	LODE	Mon, May 7, 2018	1.79	1.83	1.69	1.75
1961	NYSE	LODE	Fri, May 4, 2018	1.72	1.78	1.62	1.78
1960	NYSE	LODE	Thu, May 3, 2018	1.71	1.74	1.63	1.70
1959	NYSE	LODE	Wed, May 2, 2018	1.64	1.74	1.61	1.70
1958	NYSE	LODE	Tue, May 1, 2018	1.64	1.77	1.60	1.67
1957	NYSE	LODE	Mon, Apr 30, 2018	1.64	1.75	1.62	1.67
1956	NYSE	LODE	Fri, Apr 27, 2018	1.65	1.68	1.63	1.68
1955	NYSE	LODE	Thu, Apr 26, 2018	1.66	1.73	1.58	1.63
1954	NYSE	LODE	Wed, Apr 25, 2018	1.65	1.73	1.56	1.59
1953	NYSE	LODE	Tue, Apr 24, 2018	1.65	1.71	1.57	1.67
1952	NYSE	LODE	Mon, Apr 23, 2018	1.64	1.69	1.58	1.65
1951	NYSE	LODE	Fri, Apr 20, 2018	1.80	1.82	1.63	1.65
1950	NYSE	LODE	Thu, Apr 19, 2018	1.75	2.00	1.71	1.78
1949	NYSE	LODE	Wed, Apr 18, 2018	1.65	1.78	1.61	1.71
1948	NYSE	LODE	Tue, Apr 17, 2018	1.60	1.66	1.60	1.63
1947	NYSE	LODE	Mon, Apr 16, 2018	1.73	1.73	1.60	1.64
1946	NYSE	LODE	Fri, Apr 13, 2018	1.65	1.73	1.59	1.69
1945	NYSE	LODE	Thu, Apr 12, 2018	1.65	1.74	1.55	1.61
1944	NYSE	LODE	Wed, Apr 11, 2018	1.80	1.80	1.55	1.66
1943	NYSE	LODE	Tue, Apr 10, 2018	1.40	2.00	1.40	1.85
1942	NYSE	LODE	Mon, Apr 9, 2018	1.30	1.34	1.25	1.26
1941	NYSE	LODE	Fri, Apr 6, 2018	1.25	1.35	1.25	1.32
1940	NYSE	LODE	Thu, Apr 5, 2018	1.35	1.35	1.23	1.29
1939	NYSE	LODE	Wed, Apr 4, 2018	1.21	1.30	1.15	1.28
1938	NYSE	LODE	Tue, Apr 3, 2018	1.25	1.27	1.15	1.15
1937	NYSE	LODE	Mon, Apr 2, 2018	1.35	1.35	1.23	1.23
1936	NYSE	LODE	Thu, Mar 29, 2018	1.32	1.38	1.24	1.25
1935	NYSE	LODE	Wed, Mar 28, 2018	1.15	1.43	1.12	1.40
1934	NYSE	LODE	Tue, Mar 27, 2018	1.25	1.25	1.05	1.15
1933	NYSE	LODE	Mon, Mar 26, 2018	1.29	1.31	1.22	1.22
1932	NYSE	LODE	Fri, Mar 23, 2018	1.40	1.40	1.26	1.31
1931	NYSE	LODE	Thu, Mar 22, 2018	1.45	1.45	1.34	1.36
1930	NYSE	LODE	Wed, Mar 21, 2018	1.37	1.45	1.30	1.45
1929	NYSE	LODE	Tue, Mar 20, 2018	1.41	1.41	1.31	1.35
1928	NYSE	LODE	Mon, Mar 19, 2018	1.42	1.45	1.35	1.35
1927	NYSE	LODE	Fri, Mar 16, 2018	1.38	1.47	1.30	1.35
1926	NYSE	LODE	Thu, Mar 15, 2018	1.41	1.49	1.32	1.35
1925	NYSE	LODE	Wed, Mar 14, 2018	1.48	1.53	1.40	1.40
1924	NYSE	LODE	Tue, Mar 13, 2018	1.44	1.53	1.44	1.50
1923	NYSE	LODE	Mon, Mar 12, 2018	1.42	1.48	1.35	1.47
1922	NYSE	LODE	Fri, Mar 9, 2018	1.49	1.50	1.35	1.40
1921	NYSE	LODE	Thu, Mar 8, 2018	1.56	1.58	1.43	1.45
1920	NYSE	LODE	Wed, Mar 7, 2018	1.56	1.59	1.55	1.56
1919	NYSE	LODE	Tue, Mar 6, 2018	1.56	1.62	1.55	1.55
1918	NYSE	LODE	Mon, Mar 5, 2018	1.53	1.58	1.53	1.56
1917	NYSE	LODE	Fri, Mar 2, 2018	1.59	1.59	1.53	1.53
1916	NYSE	LODE	Thu, Mar 1, 2018	1.55	1.58	1.53	1.53
1915	NYSE	LODE	Wed, Feb 28, 2018	1.55	1.58	1.53	1.55
1914	NYSE	LODE	Tue, Feb 27, 2018	1.53	1.58	1.53	1.56
1913	NYSE	LODE	Mon, Feb 26, 2018	1.55	1.58	1.49	1.50
1912	NYSE	LODE	Fri, Feb 23, 2018	1.58	1.58	1.45	1.53
1911	NYSE	LODE	Thu, Feb 22, 2018	1.54	1.57	1.48	1.54
1910	NYSE	LODE	Wed, Feb 21, 2018	1.69	1.69	1.50	1.59
1909	NYSE	LODE	Tue, Feb 20, 2018	1.79	1.79	1.61	1.65
1908	NYSE	LODE	Fri, Feb 16, 2018	1.70	1.80	1.66	1.70
1907	NYSE	LODE	Thu, Feb 15, 2018	1.80	1.80	1.65	1.72
1906	NYSE	LODE	Wed, Feb 14, 2018	1.79	1.79	1.65	1.70
1905	NYSE	LODE	Tue, Feb 13, 2018	2.00	2.00	1.73	1.79
1904	NYSE	LODE	Mon, Feb 12, 2018	1.78	1.95	1.78	1.91
1903	NYSE	LODE	Fri, Feb 9, 2018	1.80	1.80	1.68	1.78
1902	NYSE	LODE	Thu, Feb 8, 2018	1.83	1.86	1.76	1.80
1901	NYSE	LODE	Wed, Feb 7, 2018	1.80	1.95	1.76	1.80
1900	NYSE	LODE	Tue, Feb 6, 2018	1.83	1.99	1.80	1.80
1899	NYSE	LODE	Mon, Feb 5, 2018	2.03	2.07	1.80	1.87
1898	NYSE	LODE	Fri, Feb 2, 2018	2.06	2.14	2.00	2.06
1897	NYSE	LODE	Thu, Feb 1, 2018	2.14	2.16	2.03	2.08
1896	NYSE	LODE	Wed, Jan 31, 2018	2.24	2.27	2.10	2.15
1895	NYSE	LODE	Tue, Jan 30, 2018	2.30	2.35	2.23	2.24
1894	NYSE	LODE	Mon, Jan 29, 2018	2.20	2.45	2.20	2.28
1893	NYSE	LODE	Fri, Jan 26, 2018	2.28	2.40	2.20	2.20
1892	NYSE	LODE	Thu, Jan 25, 2018	2.45	2.45	2.20	2.28
1891	NYSE	LODE	Wed, Jan 24, 2018	2.03	2.36	2.00	2.20
1890	NYSE	LODE	Tue, Jan 23, 2018	2.02	2.15	2.00	2.04
1889	NYSE	LODE	Mon, Jan 22, 2018	1.96	2.09	1.95	2.00
1888	NYSE	LODE	Fri, Jan 19, 2018	2.01	2.12	1.93	1.98
1887	NYSE	LODE	Thu, Jan 18, 2018	1.95	2.45	1.95	2.00
1886	NYSE	LODE	Wed, Jan 17, 2018	2.03	2.10	1.93	1.94
1885	NYSE	LODE	Tue, Jan 16, 2018	1.95	2.21	1.91	2.01
1884	NYSE	LODE	Fri, Jan 12, 2018	1.93	1.98	1.93	1.95
1883	NYSE	LODE	Thu, Jan 11, 2018	1.97	1.98	1.92	1.95
1882	NYSE	LODE	Wed, Jan 10, 2018	1.93	1.97	1.92	1.94
1881	NYSE	LODE	Tue, Jan 9, 2018	1.96	2.00	1.92	1.95
1880	NYSE	LODE	Mon, Jan 8, 2018	1.88	2.00	1.88	1.96
1879	NYSE	LODE	Fri, Jan 5, 2018	1.99	2.05	1.88	1.93
1878	NYSE	LODE	Thu, Jan 4, 2018	1.95	2.00	1.88	1.99
1877	NYSE	LODE	Wed, Jan 3, 2018	2.03	2.03	1.88	1.94
1876	NYSE	LODE	Tue, Jan 2, 2018	1.95	2.08	1.95	2.03
1875	NYSE	LODE	Fri, Dec 29, 2017	2.00	2.00	1.85	1.95
1874	NYSE	LODE	Thu, Dec 28, 2017	1.75	1.98	1.71	1.95
1873	NYSE	LODE	Wed, Dec 27, 2017	1.70	1.78	1.61	1.75
1872	NYSE	LODE	Tue, Dec 26, 2017	1.55	1.75	1.50	1.71
1871	NYSE	LODE	Fri, Dec 22, 2017	1.36	1.64	1.36	1.50
1870	NYSE	LODE	Thu, Dec 21, 2017	1.45	1.45	1.05	1.40
1869	NYSE	LODE	Wed, Dec 20, 2017	1.55	1.56	1.45	1.47
1868	NYSE	LODE	Tue, Dec 19, 2017	1.64	1.64	1.45	1.53
1867	NYSE	LODE	Mon, Dec 18, 2017	1.68	1.68	1.64	1.65
1866	NYSE	LODE	Fri, Dec 15, 2017	1.75	1.78	1.68	1.68
1865	NYSE	LODE	Thu, Dec 14, 2017	1.70	1.80	1.67	1.70
1864	NYSE	LODE	Wed, Dec 13, 2017	1.59	1.69	1.55	1.67
1863	NYSE	LODE	Tue, Dec 12, 2017	1.73	1.73	1.55	1.65
1862	NYSE	LODE	Mon, Dec 11, 2017	1.75	1.75	1.72	1.73
1861	NYSE	LODE	Fri, Dec 8, 2017	1.75	1.79	1.65	1.77
1860	NYSE	LODE	Thu, Dec 7, 2017	1.78	1.84	1.70	1.80
1859	NYSE	LODE	Wed, Dec 6, 2017	1.91	1.91	1.78	1.84
1858	NYSE	LODE	Tue, Dec 5, 2017	1.87	1.95	1.82	1.89
1857	NYSE	LODE	Mon, Dec 4, 2017	1.94	1.95	1.85	1.88
1856	NYSE	LODE	Fri, Dec 1, 2017	1.88	2.00	1.88	1.90
1855	NYSE	LODE	Thu, Nov 30, 2017	1.86	2.00	1.81	1.87
1854	NYSE	LODE	Wed, Nov 29, 2017	1.86	2.01	1.82	1.88
1853	NYSE	LODE	Tue, Nov 28, 2017	1.88	1.94	1.85	1.90
1852	NYSE	LODE	Mon, Nov 27, 2017	2.00	2.05	1.88	1.94
1851	NYSE	LODE	Fri, Nov 24, 2017	2.05	2.10	1.98	1.99
1850	NYSE	LODE	Wed, Nov 22, 2017	1.95	2.26	1.95	2.06
1849	NYSE	LODE	Tue, Nov 21, 2017	1.92	2.00	1.90	1.98
1848	NYSE	LODE	Mon, Nov 20, 2017	1.96	1.99	1.81	1.94
1847	NYSE	LODE	Fri, Nov 17, 2017	1.95	2.05	1.85	2.01
1846	NYSE	LODE	Thu, Nov 16, 2017	2.03	2.15	1.93	2.00
1845	NYSE	LODE	Wed, Nov 15, 2017	2.20	2.30	2.10	2.11
1844	NYSE	LODE	Tue, Nov 14, 2017	2.30	2.38	1.91	2.34
1843	NYSE	LODE	Mon, Nov 13, 2017	2.92	2.99	2.40	2.41
1842	NYSE	LODE	Fri, Nov 10, 2017	3.85	4.68	2.75	3.00
1841	NYSE	LODE	Thu, Nov 9, 2017	3.35	3.66	3.05	3.56
1840	NYSE	LODE	Wed, Nov 8, 2017	2.48	3.18	2.43	2.88
1839	NYSE	LODE	Tue, Nov 7, 2017	2.51	2.86	2.40	2.51
1838	NYSE	LODE	Mon, Nov 6, 2017	2.50	2.74	2.42	2.69
1837	NYSE	LODE	Fri, Nov 3, 2017	2.38	2.51	2.28	2.49
1836	NYSE	LODE	Thu, Nov 2, 2017	2.67	2.67	2.29	2.50
1835	NYSE	LODE	Wed, Nov 1, 2017	2.85	2.95	2.63	2.67
1834	NYSE	LODE	Tue, Oct 31, 2017	3.13	3.14	2.63	2.99
1833	NYSE	LODE	Mon, Oct 30, 2017	3.38	3.38	3.13	3.24
1832	NYSE	LODE	Fri, Oct 27, 2017	3.25	3.43	3.13	3.20
1831	NYSE	LODE	Thu, Oct 26, 2017	3.33	3.43	3.23	3.26
1830	NYSE	LODE	Wed, Oct 25, 2017	3.30	3.48	3.18	3.32
1829	NYSE	LODE	Tue, Oct 24, 2017	3.18	3.35	3.00	3.22
1828	NYSE	LODE	Mon, Oct 23, 2017	3.33	3.33	3.14	3.18
1827	NYSE	LODE	Fri, Oct 20, 2017	3.32	3.35	3.25	3.30
1826	NYSE	LODE	Thu, Oct 19, 2017	3.32	3.40	3.28	3.31
1825	NYSE	LODE	Wed, Oct 18, 2017	3.38	3.41	3.28	3.33
1824	NYSE	LODE	Tue, Oct 17, 2017	3.40	3.55	3.33	3.38
1823	NYSE	LODE	Mon, Oct 16, 2017	3.73	3.73	3.40	3.50
1822	NYSE	LODE	Fri, Oct 13, 2017	3.38	3.65	3.31	3.63
1821	NYSE	LODE	Thu, Oct 12, 2017	3.53	3.58	3.13	3.48
1820	NYSE	LODE	Wed, Oct 11, 2017	3.75	3.75	3.35	3.53
1819	NYSE	LODE	Tue, Oct 10, 2017	3.76	3.79	3.68	3.69
1818	NYSE	LODE	Mon, Oct 9, 2017	3.88	4.00	3.57	3.76
1817	NYSE	LODE	Fri, Oct 6, 2017	4.13	4.13	3.75	3.94
1816	NYSE	LODE	Thu, Oct 5, 2017	4.50	4.70	3.83	4.03
1815	NYSE	LODE	Wed, Oct 4, 2017	3.76	3.85	3.68	3.73
1814	NYSE	LODE	Tue, Oct 3, 2017	3.83	3.95	3.65	3.75
1813	NYSE	LODE	Mon, Oct 2, 2017	3.83	4.00	3.78	3.88
1812	NYSE	LODE	Fri, Sep 29, 2017	3.93	4.00	3.88	3.90
1811	NYSE	LODE	Thu, Sep 28, 2017	3.83	4.08	3.83	3.91
1810	NYSE	LODE	Wed, Sep 27, 2017	3.95	4.04	3.75	3.93
1809	NYSE	LODE	Tue, Sep 26, 2017	4.11	4.19	3.84	4.04
1808	NYSE	LODE	Mon, Sep 25, 2017	4.16	4.33	4.06	4.13
1807	NYSE	LODE	Fri, Sep 22, 2017	4.03	4.23	4.03	4.23
1806	NYSE	LODE	Thu, Sep 21, 2017	4.21	4.21	4.00	4.12
1805	NYSE	LODE	Wed, Sep 20, 2017	4.13	4.22	3.97	4.16
1804	NYSE	LODE	Tue, Sep 19, 2017	4.26	4.27	4.00	4.13
1803	NYSE	LODE	Mon, Sep 18, 2017	4.50	4.50	4.20	4.26
1802	NYSE	LODE	Fri, Sep 15, 2017	4.55	4.58	4.35	4.40
1801	NYSE	LODE	Thu, Sep 14, 2017	4.38	4.48	4.30	4.34
1800	NYSE	LODE	Wed, Sep 13, 2017	4.43	4.54	4.38	4.38
1799	NYSE	LODE	Tue, Sep 12, 2017	4.50	4.62	4.46	4.50
1798	NYSE	LODE	Mon, Sep 11, 2017	4.50	4.58	4.40	4.50
1797	NYSE	LODE	Fri, Sep 8, 2017	4.74	4.74	4.40	4.55
1796	NYSE	LODE	Thu, Sep 7, 2017	4.50	4.80	4.38	4.65
1795	NYSE	LODE	Wed, Sep 6, 2017	4.50	4.57	4.43	4.51
1794	NYSE	LODE	Tue, Sep 5, 2017	4.75	4.75	4.45	4.53
1793	NYSE	LODE	Fri, Sep 1, 2017	4.68	4.93	4.59	4.65
1792	NYSE	LODE	Thu, Aug 31, 2017	4.75	4.81	4.55	4.65
1791	NYSE	LODE	Wed, Aug 30, 2017	4.90	4.90	4.56	4.69
1790	NYSE	LODE	Tue, Aug 29, 2017	4.95	5.00	4.56	4.63
1789	NYSE	LODE	Mon, Aug 28, 2017	4.48	5.10	4.34	4.51
1788	NYSE	LODE	Fri, Aug 25, 2017	4.59	4.68	4.38	4.50
1787	NYSE	LODE	Thu, Aug 24, 2017	4.47	4.67	4.40	4.58
1786	NYSE	LODE	Wed, Aug 23, 2017	4.48	4.50	4.31	4.39
1785	NYSE	LODE	Tue, Aug 22, 2017	4.44	4.50	4.30	4.50
1784	NYSE	LODE	Mon, Aug 21, 2017	4.50	4.68	4.31	4.68
1783	NYSE	LODE	Fri, Aug 18, 2017	4.50	4.63	4.30	4.30
1782	NYSE	LODE	Thu, Aug 17, 2017	4.61	4.61	4.42	4.60
1781	NYSE	LODE	Wed, Aug 16, 2017	4.47	4.68	4.38	4.68
1780	NYSE	LODE	Tue, Aug 15, 2017	4.58	4.62	4.40	4.40
1779	NYSE	LODE	Mon, Aug 14, 2017	4.75	4.75	4.53	4.72
1778	NYSE	LODE	Fri, Aug 11, 2017	4.93	4.93	4.50	4.88
1777	NYSE	LODE	Thu, Aug 10, 2017	4.41	4.75	4.28	4.63
1776	NYSE	LODE	Wed, Aug 9, 2017	4.53	4.62	4.28	4.34
1775	NYSE	LODE	Tue, Aug 8, 2017	4.72	4.72	4.51	4.51
1774	NYSE	LODE	Mon, Aug 7, 2017	4.75	4.79	4.58	4.75
1773	NYSE	LODE	Fri, Aug 4, 2017	4.80	4.95	4.53	4.88
1772	NYSE	LODE	Thu, Aug 3, 2017	5.20	5.20	4.66	4.85
1771	NYSE	LODE	Wed, Aug 2, 2017	5.07	5.25	4.78	4.95
1770	NYSE	LODE	Tue, Aug 1, 2017	5.25	6.69	4.85	4.93
1769	NYSE	LODE	Mon, Jul 31, 2017	4.95	5.25	4.58	5.15
1768	NYSE	LODE	Fri, Jul 28, 2017	4.63	4.96	4.53	4.82
1767	NYSE	LODE	Thu, Jul 27, 2017	4.80	4.88	4.39	4.61
1766	NYSE	LODE	Wed, Jul 26, 2017	4.85	4.86	4.50	4.78
1765	NYSE	LODE	Tue, Jul 25, 2017	4.94	4.95	4.60	4.67
1764	NYSE	LODE	Mon, Jul 24, 2017	5.03	5.03	4.55	4.64
1763	NYSE	LODE	Fri, Jul 21, 2017	5.00	5.13	4.75	4.90
1762	NYSE	LODE	Thu, Jul 20, 2017	4.75	5.12	4.61	4.99
1761	NYSE	LODE	Wed, Jul 19, 2017	5.13	5.25	4.53	4.65
1760	NYSE	LODE	Tue, Jul 18, 2017	4.25	5.25	4.05	5.00
1759	NYSE	LODE	Mon, Jul 17, 2017	4.48	4.48	3.95	4.23
1758	NYSE	LODE	Fri, Jul 14, 2017	4.13	4.30	3.95	4.25
1757	NYSE	LODE	Thu, Jul 13, 2017	4.13	4.17	3.90	4.10
1756	NYSE	LODE	Wed, Jul 12, 2017	4.75	4.75	4.05	4.13
1755	NYSE	LODE	Tue, Jul 11, 2017	4.17	4.38	4.03	4.23
1754	NYSE	LODE	Mon, Jul 10, 2017	4.20	4.48	4.16	4.21
1753	NYSE	LODE	Fri, Jul 7, 2017	4.60	4.60	4.16	4.26
1752	NYSE	LODE	Thu, Jul 6, 2017	4.50	4.63	4.16	4.43
1751	NYSE	LODE	Wed, Jul 5, 2017	4.63	4.75	4.25	4.38
1750	NYSE	LODE	Mon, Jul 3, 2017	4.68	4.68	4.30	4.52
1749	NYSE	LODE	Fri, Jun 30, 2017	4.90	5.25	4.50	4.57
1748	NYSE	LODE	Thu, Jun 29, 2017	4.75	5.60	4.65	4.96
1747	NYSE	LODE	Wed, Jun 28, 2017	4.00	4.63	4.00	4.51
1746	NYSE	LODE	Tue, Jun 27, 2017	4.50	4.53	4.00	4.00
1745	NYSE	LODE	Mon, Jun 26, 2017	4.53	4.58	4.13	4.38
1744	NYSE	LODE	Fri, Jun 23, 2017	4.75	4.85	4.19	4.29
1743	NYSE	LODE	Thu, Jun 22, 2017	4.22	4.84	4.13	4.55
1742	NYSE	LODE	Wed, Jun 21, 2017	4.13	4.50	3.87	4.33
1741	NYSE	LODE	Tue, Jun 20, 2017	3.38	4.25	3.25	4.00
1740	NYSE	LODE	Mon, Jun 19, 2017	3.56	3.61	3.32	3.40
1739	NYSE	LODE	Fri, Jun 16, 2017	3.50	3.75	3.38	3.58
1738	NYSE	LODE	Thu, Jun 15, 2017	3.60	3.70	3.30	3.56
1737	NYSE	LODE	Wed, Jun 14, 2017	3.98	4.16	3.55	3.75
1736	NYSE	LODE	Tue, Jun 13, 2017	3.30	3.96	3.25	3.78
1735	NYSE	LODE	Mon, Jun 12, 2017	3.47	3.60	3.24	3.30
1734	NYSE	LODE	Fri, Jun 9, 2017	3.55	3.55	3.38	3.42
1733	NYSE	LODE	Thu, Jun 8, 2017	3.63	3.64	3.45	3.49
1732	NYSE	LODE	Wed, Jun 7, 2017	3.45	3.63	3.44	3.50
1731	NYSE	LODE	Tue, Jun 6, 2017	3.69	3.69	3.37	3.50
1730	NYSE	LODE	Mon, Jun 5, 2017	3.96	3.96	3.44	3.55
1729	NYSE	LODE	Fri, Jun 2, 2017	3.94	4.04	3.69	3.75
1728	NYSE	LODE	Thu, Jun 1, 2017	4.00	4.07	3.88	3.93
1727	NYSE	LODE	Wed, May 31, 2017	3.88	4.00	3.88	3.89
1726	NYSE	LODE	Tue, May 30, 2017	4.15	4.17	3.88	3.90
1725	NYSE	LODE	Fri, May 26, 2017	4.45	4.45	4.15	4.17
1724	NYSE	LODE	Thu, May 25, 2017	4.39	4.53	4.04	4.29
1723	NYSE	LODE	Wed, May 24, 2017	4.56	4.56	4.19	4.31
1722	NYSE	LODE	Tue, May 23, 2017	4.53	4.58	4.39	4.48
1721	NYSE	LODE	Mon, May 22, 2017	4.67	4.67	4.38	4.50
1720	NYSE	LODE	Fri, May 19, 2017	4.50	4.55	4.41	4.50
1719	NYSE	LODE	Thu, May 18, 2017	4.60	4.60	4.44	4.46
1718	NYSE	LODE	Wed, May 17, 2017	4.69	4.72	4.50	4.50
1717	NYSE	LODE	Tue, May 16, 2017	4.63	4.88	4.63	4.68
1716	NYSE	LODE	Mon, May 15, 2017	4.53	4.73	4.50	4.67
1715	NYSE	LODE	Fri, May 12, 2017	4.81	4.96	4.41	4.50
1714	NYSE	LODE	Thu, May 11, 2017	4.35	4.49	4.30	4.41
1713	NYSE	LODE	Wed, May 10, 2017	4.48	4.53	4.35	4.43
1712	NYSE	LODE	Tue, May 9, 2017	4.46	4.59	4.44	4.48
1711	NYSE	LODE	Mon, May 8, 2017	4.68	4.73	4.41	4.50
1710	NYSE	LODE	Fri, May 5, 2017	4.75	4.75	4.45	4.58
1709	NYSE	LODE	Thu, May 4, 2017	4.70	4.80	4.25	4.56
1708	NYSE	LODE	Wed, May 3, 2017	4.50	4.63	4.44	4.60
1707	NYSE	LODE	Tue, May 2, 2017	4.51	4.60	4.50	4.50
1706	NYSE	LODE	Mon, May 1, 2017	4.75	4.75	4.50	4.51
1705	NYSE	LODE	Fri, Apr 28, 2017	4.50	4.75	4.38	4.56
1704	NYSE	LODE	Thu, Apr 27, 2017	4.83	4.95	4.50	4.57
1703	NYSE	LODE	Wed, Apr 26, 2017	5.00	5.00	4.83	4.91
1702	NYSE	LODE	Tue, Apr 25, 2017	5.00	5.25	4.83	5.00
1701	NYSE	LODE	Mon, Apr 24, 2017	5.02	5.25	4.90	4.99
1700	NYSE	LODE	Fri, Apr 21, 2017	5.25	5.25	4.90	5.00
1699	NYSE	LODE	Thu, Apr 20, 2017	5.14	5.20	4.94	5.00
1698	NYSE	LODE	Wed, Apr 19, 2017	5.20	5.25	5.05	5.06
1697	NYSE	LODE	Tue, Apr 18, 2017	5.25	5.49	5.08	5.13
1696	NYSE	LODE	Mon, Apr 17, 2017	5.33	5.50	5.07	5.25
1695	NYSE	LODE	Thu, Apr 13, 2017	5.50	5.75	5.33	5.38
1694	NYSE	LODE	Wed, Apr 12, 2017	5.88	5.88	5.54	5.75
1693	NYSE	LODE	Tue, Apr 11, 2017	5.63	6.00	5.50	5.86
1692	NYSE	LODE	Mon, Apr 10, 2017	5.05	5.75	5.05	5.51
1691	NYSE	LODE	Fri, Apr 7, 2017	5.50	5.50	5.10	5.24
1690	NYSE	LODE	Thu, Apr 6, 2017	5.25	5.52	5.25	5.40
1689	NYSE	LODE	Wed, Apr 5, 2017	5.50	5.52	5.25	5.38
1688	NYSE	LODE	Tue, Apr 4, 2017	5.78	5.78	5.50	5.52
1687	NYSE	LODE	Mon, Apr 3, 2017	5.75	5.86	5.55	5.66
1686	NYSE	LODE	Fri, Mar 31, 2017	5.75	5.75	5.51	5.60
1685	NYSE	LODE	Thu, Mar 30, 2017	5.88	5.88	5.65	5.75
1684	NYSE	LODE	Wed, Mar 29, 2017	5.85	5.90	5.75	5.76
1683	NYSE	LODE	Tue, Mar 28, 2017	5.81	6.00	5.76	5.83
1682	NYSE	LODE	Mon, Mar 27, 2017	6.24	6.24	5.76	5.88
1681	NYSE	LODE	Fri, Mar 24, 2017	6.24	6.24	6.01	6.13
1680	NYSE	LODE	Thu, Mar 23, 2017	6.24	6.24	5.90	6.24
1679	NYSE	LODE	Wed, Mar 22, 2017	6.18	6.25	6.00	6.08
1678	NYSE	LODE	Tue, Mar 21, 2017	6.20	6.34	6.20	6.26
1677	NYSE	LODE	Mon, Mar 20, 2017	6.05	6.38	6.05	6.31
1676	NYSE	LODE	Fri, Mar 17, 2017	6.25	6.30	6.01	6.13
1675	NYSE	LODE	Thu, Mar 16, 2017	6.15	6.33	6.01	6.25
1674	NYSE	LODE	Wed, Mar 15, 2017	6.13	6.25	5.93	6.15
1673	NYSE	LODE	Tue, Mar 14, 2017	6.00	6.17	5.88	6.12
1672	NYSE	LODE	Mon, Mar 13, 2017	5.98	6.25	5.86	6.19
1671	NYSE	LODE	Fri, Mar 10, 2017	5.75	5.95	5.75	5.81
1670	NYSE	LODE	Thu, Mar 9, 2017	5.75	6.00	5.75	5.80
1669	NYSE	LODE	Wed, Mar 8, 2017	5.75	6.00	5.75	6.00
1668	NYSE	LODE	Tue, Mar 7, 2017	6.00	6.00	5.75	5.76
1667	NYSE	LODE	Mon, Mar 6, 2017	5.82	6.05	5.75	5.75
1666	NYSE	LODE	Fri, Mar 3, 2017	5.75	6.06	5.75	5.82
1665	NYSE	LODE	Thu, Mar 2, 2017	6.00	6.12	5.88	5.88
1664	NYSE	LODE	Wed, Mar 1, 2017	5.88	6.25	5.88	6.06
1663	NYSE	LODE	Tue, Feb 28, 2017	6.03	6.37	6.01	6.02
1662	NYSE	LODE	Mon, Feb 27, 2017	6.25	6.38	6.02	6.25
1661	NYSE	LODE	Fri, Feb 24, 2017	6.00	6.31	6.00	6.21
1660	NYSE	LODE	Thu, Feb 23, 2017	6.75	6.75	6.25	6.30
1659	NYSE	LODE	Wed, Feb 22, 2017	6.75	6.75	6.25	6.68
1658	NYSE	LODE	Tue, Feb 21, 2017	6.70	6.75	6.35	6.73
1657	NYSE	LODE	Fri, Feb 17, 2017	6.75	6.84	6.00	6.36
1656	NYSE	LODE	Thu, Feb 16, 2017	6.70	7.00	6.52	6.75
1655	NYSE	LODE	Wed, Feb 15, 2017	6.75	6.75	6.38	6.70
1654	NYSE	LODE	Tue, Feb 14, 2017	7.00	7.00	6.38	6.50
1653	NYSE	LODE	Mon, Feb 13, 2017	6.71	7.00	6.68	7.00
1652	NYSE	LODE	Fri, Feb 10, 2017	6.53	6.75	6.38	6.71
1651	NYSE	LODE	Thu, Feb 9, 2017	6.25	6.75	6.00	6.43
1650	NYSE	LODE	Wed, Feb 8, 2017	6.25	6.50	6.15	6.21
1649	NYSE	LODE	Tue, Feb 7, 2017	6.32	6.42	6.13	6.15
1648	NYSE	LODE	Mon, Feb 6, 2017	6.00	6.73	6.00	6.25
1647	NYSE	LODE	Fri, Feb 3, 2017	6.19	6.19	5.88	6.05
1646	NYSE	LODE	Thu, Feb 2, 2017	6.31	6.35	5.88	6.11
1645	NYSE	LODE	Wed, Feb 1, 2017	6.25	6.25	5.75	6.25
1644	NYSE	LODE	Tue, Jan 31, 2017	5.98	6.08	5.78	6.08
1643	NYSE	LODE	Mon, Jan 30, 2017	6.00	6.00	5.75	5.82
1642	NYSE	LODE	Fri, Jan 27, 2017	5.94	5.95	5.75	5.82
1641	NYSE	LODE	Thu, Jan 26, 2017	6.08	6.30	5.92	5.94
1640	NYSE	LODE	Wed, Jan 25, 2017	6.03	6.25	5.75	6.06
1639	NYSE	LODE	Tue, Jan 24, 2017	6.25	6.37	6.23	6.35
1638	NYSE	LODE	Mon, Jan 23, 2017	6.20	6.47	6.00	6.20
1637	NYSE	LODE	Fri, Jan 20, 2017	6.72	6.74	6.03	6.22
1636	NYSE	LODE	Thu, Jan 19, 2017	6.62	6.63	6.25	6.38
1635	NYSE	LODE	Wed, Jan 18, 2017	6.95	6.95	6.06	6.30
1634	NYSE	LODE	Tue, Jan 17, 2017	7.13	7.38	6.65	6.81
1633	NYSE	LODE	Fri, Jan 13, 2017	6.88	7.01	6.75	7.01
1632	NYSE	LODE	Thu, Jan 12, 2017	7.00	7.00	6.88	6.88
1631	NYSE	LODE	Wed, Jan 11, 2017	7.05	7.05	6.93	7.00
1630	NYSE	LODE	Tue, Jan 10, 2017	7.25	7.38	6.88	7.00
1629	NYSE	LODE	Mon, Jan 9, 2017	7.00	7.67	6.75	7.19
1628	NYSE	LODE	Fri, Jan 6, 2017	7.50	7.50	6.63	6.75
1627	NYSE	LODE	Thu, Jan 5, 2017	6.63	7.25	6.63	7.25
1626	NYSE	LODE	Wed, Jan 4, 2017	6.52	7.00	6.50	6.95
1625	NYSE	LODE	Tue, Jan 3, 2017	6.60	6.75	6.03	6.46
1624	NYSE	LODE	Fri, Dec 30, 2016	6.85	7.13	6.28	6.58
1623	NYSE	LODE	Thu, Dec 29, 2016	6.50	6.95	6.25	6.50
1622	NYSE	LODE	Wed, Dec 28, 2016	6.53	7.00	6.50	6.58
1621	NYSE	LODE	Tue, Dec 27, 2016	7.00	7.00	6.40	6.67
1620	NYSE	LODE	Fri, Dec 23, 2016	7.00	7.00	6.62	6.82
1619	NYSE	LODE	Thu, Dec 22, 2016	6.50	7.00	6.50	6.68
1618	NYSE	LODE	Wed, Dec 21, 2016	5.98	6.52	5.90	6.45
1617	NYSE	LODE	Tue, Dec 20, 2016	6.00	6.25	5.63	5.98
1616	NYSE	LODE	Mon, Dec 19, 2016	5.75	6.08	5.63	6.00
1615	NYSE	LODE	Fri, Dec 16, 2016	5.75	6.08	5.63	5.93
1614	NYSE	LODE	Thu, Dec 15, 2016	6.25	6.73	5.75	5.96
1613	NYSE	LODE	Wed, Dec 14, 2016	6.48	6.88	6.25	6.43
1612	NYSE	LODE	Tue, Dec 13, 2016	6.21	6.50	5.88	6.00
1611	NYSE	LODE	Mon, Dec 12, 2016	6.80	6.80	6.00	6.42
1610	NYSE	LODE	Fri, Dec 9, 2016	6.90	7.25	6.50	6.80
1609	NYSE	LODE	Thu, Dec 8, 2016	6.20	7.75	6.20	6.75
1608	NYSE	LODE	Wed, Dec 7, 2016	6.30	6.43	6.14	6.25
1607	NYSE	LODE	Tue, Dec 6, 2016	5.94	6.50	5.94	6.10
1606	NYSE	LODE	Mon, Dec 5, 2016	6.25	6.80	5.56	6.32
1605	NYSE	LODE	Fri, Dec 2, 2016	5.93	6.23	5.75	6.23
1604	NYSE	LODE	Thu, Dec 1, 2016	5.83	6.24	5.50	5.66
1603	NYSE	LODE	Wed, Nov 30, 2016	5.90	6.25	5.65	5.78
1602	NYSE	LODE	Tue, Nov 29, 2016	5.88	5.91	5.63	5.90
1601	NYSE	LODE	Mon, Nov 28, 2016	5.80	6.12	5.15	5.85
1600	NYSE	LODE	Fri, Nov 25, 2016	6.35	6.35	5.88	5.88
1599	NYSE	LODE	Wed, Nov 23, 2016	6.25	6.25	5.55	6.06
1598	NYSE	LODE	Tue, Nov 22, 2016	6.43	6.51	5.73	6.51
1597	NYSE	LODE	Mon, Nov 21, 2016	6.50	6.63	6.00	6.29
1596	NYSE	LODE	Fri, Nov 18, 2016	5.40	6.25	5.40	6.22
1595	NYSE	LODE	Thu, Nov 17, 2016	5.50	5.70	5.38	5.45
1594	NYSE	LODE	Wed, Nov 16, 2016	6.00	6.07	5.50	5.63
1593	NYSE	LODE	Tue, Nov 15, 2016	5.75	6.25	5.52	5.87
1592	NYSE	LODE	Mon, Nov 14, 2016	5.01	5.50	5.00	5.49
1591	NYSE	LODE	Fri, Nov 11, 2016	5.05	5.25	4.75	5.08
1590	NYSE	LODE	Thu, Nov 10, 2016	5.69	5.75	5.00	5.05
1589	NYSE	LODE	Wed, Nov 9, 2016	6.30	6.50	5.32	5.41
1588	NYSE	LODE	Tue, Nov 8, 2016	6.00	6.00	5.50	5.74
1587	NYSE	LODE	Mon, Nov 7, 2016	6.50	6.52	5.50	5.54
1586	NYSE	LODE	Fri, Nov 4, 2016	6.13	6.62	6.13	6.26
1585	NYSE	LODE	Thu, Nov 3, 2016	6.75	7.00	6.00	6.01
1584	NYSE	LODE	Wed, Nov 2, 2016	6.25	6.75	6.00	6.75
1583	NYSE	LODE	Tue, Nov 1, 2016	5.75	6.25	5.50	6.01
1582	NYSE	LODE	Mon, Oct 31, 2016	5.88	5.91	5.31	5.91
1581	NYSE	LODE	Fri, Oct 28, 2016	6.00	6.25	5.75	5.75
1580	NYSE	LODE	Thu, Oct 27, 2016	6.00	6.49	5.63	6.00
1579	NYSE	LODE	Wed, Oct 26, 2016	6.08	6.50	5.75	5.78
1578	NYSE	LODE	Tue, Oct 25, 2016	6.50	7.00	6.00	6.08
1577	NYSE	LODE	Mon, Oct 24, 2016	7.50	7.75	6.65	6.65
1576	NYSE	LODE	Fri, Oct 21, 2016	7.26	7.88	7.25	7.25
1575	NYSE	LODE	Thu, Oct 20, 2016	8.25	8.25	7.25	7.50
1574	NYSE	LODE	Wed, Oct 19, 2016	8.00	8.50	7.54	7.99
1573	NYSE	LODE	Tue, Oct 18, 2016	7.60	8.00	7.50	7.89
1572	NYSE	LODE	Mon, Oct 17, 2016	7.75	8.07	7.50	7.70
1571	NYSE	LODE	Fri, Oct 14, 2016	8.08	8.21	7.75	8.13
1570	NYSE	LODE	Thu, Oct 13, 2016	8.92	8.92	8.00	8.13
1569	NYSE	LODE	Wed, Oct 12, 2016	8.42	8.50	8.00	8.50
1568	NYSE	LODE	Tue, Oct 11, 2016	8.25	8.47	8.10	8.35
1567	NYSE	LODE	Mon, Oct 10, 2016	8.25	8.58	8.18	8.50
1566	NYSE	LODE	Fri, Oct 7, 2016	8.25	8.25	8.00	8.12
1565	NYSE	LODE	Thu, Oct 6, 2016	8.42	8.51	8.00	8.25
1564	NYSE	LODE	Wed, Oct 5, 2016	8.35	8.73	8.26	8.50
1563	NYSE	LODE	Tue, Oct 4, 2016	8.70	9.25	8.50	8.75
1562	NYSE	LODE	Mon, Oct 3, 2016	9.38	9.50	8.90	8.90
1561	NYSE	LODE	Fri, Sep 30, 2016	9.00	9.38	9.00	9.24
1560	NYSE	LODE	Thu, Sep 29, 2016	9.47	9.47	9.01	9.25
1559	NYSE	LODE	Wed, Sep 28, 2016	9.24	9.50	9.00	9.38
1558	NYSE	LODE	Tue, Sep 27, 2016	9.00	9.29	8.90	9.24
1557	NYSE	LODE	Mon, Sep 26, 2016	9.00	9.25	8.90	8.90
1556	NYSE	LODE	Fri, Sep 23, 2016	9.03	9.13	8.88	9.09
1555	NYSE	LODE	Thu, Sep 22, 2016	9.43	9.50	8.78	9.08
1554	NYSE	LODE	Wed, Sep 21, 2016	9.20	9.71	9.10	9.38
1553	NYSE	LODE	Tue, Sep 20, 2016	8.93	9.21	8.93	9.13
1552	NYSE	LODE	Mon, Sep 19, 2016	9.00	9.20	8.88	8.97
1551	NYSE	LODE	Fri, Sep 16, 2016	9.00	9.43	8.83	8.83
1550	NYSE	LODE	Thu, Sep 15, 2016	9.25	9.41	9.00	9.10
1549	NYSE	LODE	Wed, Sep 14, 2016	9.48	9.50	9.00	9.38
1548	NYSE	LODE	Tue, Sep 13, 2016	9.50	9.75	9.13	9.20
1547	NYSE	LODE	Mon, Sep 12, 2016	9.50	9.75	9.25	9.75
1546	NYSE	LODE	Fri, Sep 9, 2016	9.75	10.00	9.25	9.55
1545	NYSE	LODE	Thu, Sep 8, 2016	9.75	10.25	9.51	9.70
1544	NYSE	LODE	Wed, Sep 7, 2016	9.98	10.13	9.75	9.75
1543	NYSE	LODE	Tue, Sep 6, 2016	9.38	10.00	9.38	9.95
1542	NYSE	LODE	Fri, Sep 2, 2016	9.45	9.96	9.20	9.51
1541	NYSE	LODE	Thu, Sep 1, 2016	9.00	9.47	8.89	9.30
1540	NYSE	LODE	Wed, Aug 31, 2016	9.25	9.50	8.80	9.09
1539	NYSE	LODE	Tue, Aug 30, 2016	9.72	9.72	9.25	9.50
1538	NYSE	LODE	Mon, Aug 29, 2016	9.23	9.63	8.83	9.63
1537	NYSE	LODE	Fri, Aug 26, 2016	9.00	9.50	8.75	9.10
1536	NYSE	LODE	Thu, Aug 25, 2016	9.00	9.38	8.75	9.04
1535	NYSE	LODE	Wed, Aug 24, 2016	9.25	9.25	9.00	9.05
1534	NYSE	LODE	Tue, Aug 23, 2016	9.25	9.48	9.03	9.22
1533	NYSE	LODE	Mon, Aug 22, 2016	9.25	9.38	9.08	9.21
1532	NYSE	LODE	Fri, Aug 19, 2016	9.25	9.25	9.00	9.08
1531	NYSE	LODE	Thu, Aug 18, 2016	9.13	9.25	9.00	9.03
1530	NYSE	LODE	Wed, Aug 17, 2016	9.13	9.25	9.00	9.06
1529	NYSE	LODE	Tue, Aug 16, 2016	9.00	9.52	9.00	9.24
1528	NYSE	LODE	Mon, Aug 15, 2016	10.00	10.15	9.17	9.54
1527	NYSE	LODE	Fri, Aug 12, 2016	10.25	10.90	10.00	10.00
1526	NYSE	LODE	Thu, Aug 11, 2016	10.50	10.50	9.88	10.00
1525	NYSE	LODE	Wed, Aug 10, 2016	10.25	10.50	9.53	9.88
1524	NYSE	LODE	Tue, Aug 9, 2016	10.05	10.55	9.75	10.00
1523	NYSE	LODE	Mon, Aug 8, 2016	10.25	10.53	10.03	10.25
1522	NYSE	LODE	Fri, Aug 5, 2016	10.28	10.72	10.03	10.25
1521	NYSE	LODE	Thu, Aug 4, 2016	11.50	11.63	10.13	10.71
1520	NYSE	LODE	Wed, Aug 3, 2016	11.25	11.45	11.00	11.45
1519	NYSE	LODE	Tue, Aug 2, 2016	10.25	11.25	10.25	11.00
1518	NYSE	LODE	Mon, Aug 1, 2016	9.75	10.23	9.75	10.13
1517	NYSE	LODE	Fri, Jul 29, 2016	9.56	9.63	9.28	9.44
1516	NYSE	LODE	Thu, Jul 28, 2016	9.40	9.75	9.25	9.34
1515	NYSE	LODE	Wed, Jul 27, 2016	9.04	9.50	9.03	9.32
1514	NYSE	LODE	Tue, Jul 26, 2016	9.00	9.59	9.00	9.13
1513	NYSE	LODE	Mon, Jul 25, 2016	9.50	9.68	9.03	9.03
1512	NYSE	LODE	Fri, Jul 22, 2016	9.50	9.54	9.25	9.40
1511	NYSE	LODE	Thu, Jul 21, 2016	9.30	9.75	9.05	9.50
1510	NYSE	LODE	Wed, Jul 20, 2016	10.05	10.12	9.50	9.60
1509	NYSE	LODE	Tue, Jul 19, 2016	10.48	10.61	10.13	10.17
1508	NYSE	LODE	Mon, Jul 18, 2016	10.44	10.75	10.38	10.42
1507	NYSE	LODE	Fri, Jul 15, 2016	10.50	10.96	10.30	10.73
1506	NYSE	LODE	Thu, Jul 14, 2016	10.28	10.94	10.25	10.50
1505	NYSE	LODE	Wed, Jul 13, 2016	10.43	11.00	10.25	10.75
1504	NYSE	LODE	Tue, Jul 12, 2016	11.00	11.25	10.26	10.32
1503	NYSE	LODE	Mon, Jul 11, 2016	11.50	11.56	10.50	10.88
1502	NYSE	LODE	Fri, Jul 8, 2016	11.00	11.50	10.55	11.25
1501	NYSE	LODE	Thu, Jul 7, 2016	11.00	11.30	10.38	10.80
1500	NYSE	LODE	Wed, Jul 6, 2016	10.00	11.63	10.00	11.01
1499	NYSE	LODE	Tue, Jul 5, 2016	9.33	9.99	9.01	9.74
1498	NYSE	LODE	Fri, Jul 1, 2016	9.00	9.38	9.00	9.34
1497	NYSE	LODE	Thu, Jun 30, 2016	9.00	9.00	8.51	8.72
1496	NYSE	LODE	Wed, Jun 29, 2016	9.37	9.38	9.00	9.15
1495	NYSE	LODE	Tue, Jun 28, 2016	8.78	9.25	8.65	9.25
1494	NYSE	LODE	Mon, Jun 27, 2016	9.62	9.62	8.76	8.98
1493	NYSE	LODE	Fri, Jun 24, 2016	9.38	10.50	8.75	8.97
1492	NYSE	LODE	Thu, Jun 23, 2016	8.53	9.00	8.53	8.82
1491	NYSE	LODE	Wed, Jun 22, 2016	8.88	8.88	8.51	8.63
1490	NYSE	LODE	Tue, Jun 21, 2016	9.00	9.20	8.70	8.87
1489	NYSE	LODE	Mon, Jun 20, 2016	9.00	9.50	8.77	9.19
1488	NYSE	LODE	Fri, Jun 17, 2016	9.00	9.50	8.76	9.00
1487	NYSE	LODE	Thu, Jun 16, 2016	9.62	10.12	8.75	8.88
1486	NYSE	LODE	Wed, Jun 15, 2016	8.50	9.19	8.50	9.07
1485	NYSE	LODE	Tue, Jun 14, 2016	8.50	8.74	8.25	8.36
1484	NYSE	LODE	Mon, Jun 13, 2016	9.02	9.13	8.25	8.44
1483	NYSE	LODE	Fri, Jun 10, 2016	9.53	9.53	8.50	8.64
1482	NYSE	LODE	Thu, Jun 9, 2016	9.00	9.26	9.00	9.25
1481	NYSE	LODE	Wed, Jun 8, 2016	9.63	9.63	9.00	9.10
1480	NYSE	LODE	Tue, Jun 7, 2016	9.00	9.50	8.96	9.40
1479	NYSE	LODE	Mon, Jun 6, 2016	9.75	9.98	8.88	9.00
1478	NYSE	LODE	Fri, Jun 3, 2016	9.75	10.25	9.13	9.49
1477	NYSE	LODE	Thu, Jun 2, 2016	9.24	9.25	8.74	8.94
1476	NYSE	LODE	Wed, Jun 1, 2016	9.02	9.16	8.50	8.77
1475	NYSE	LODE	Tue, May 31, 2016	9.00	9.15	8.75	8.75
1474	NYSE	LODE	Fri, May 27, 2016	9.25	9.25	8.80	8.80
1473	NYSE	LODE	Thu, May 26, 2016	9.25	9.63	9.00	9.13
1472	NYSE	LODE	Wed, May 25, 2016	9.50	9.65	8.78	9.25
1471	NYSE	LODE	Tue, May 24, 2016	9.75	9.75	9.17	9.25
1470	NYSE	LODE	Mon, May 23, 2016	9.78	9.87	9.59	9.78
1469	NYSE	LODE	Fri, May 20, 2016	9.90	10.13	9.50	9.59
1468	NYSE	LODE	Thu, May 19, 2016	9.75	10.00	9.50	9.65
1467	NYSE	LODE	Wed, May 18, 2016	10.63	10.63	9.75	10.10
1466	NYSE	LODE	Tue, May 17, 2016	10.83	10.83	10.03	10.75
1465	NYSE	LODE	Mon, May 16, 2016	11.13	11.13	10.25	10.50
1464	NYSE	LODE	Fri, May 13, 2016	9.78	10.00	9.53	10.00
1463	NYSE	LODE	Thu, May 12, 2016	10.75	10.75	9.53	9.53
1462	NYSE	LODE	Wed, May 11, 2016	10.88	10.88	9.80	10.50
1461	NYSE	LODE	Tue, May 10, 2016	10.60	10.60	9.61	10.37
1460	NYSE	LODE	Mon, May 9, 2016	10.88	11.00	9.75	9.87
1459	NYSE	LODE	Fri, May 6, 2016	11.32	11.50	10.63	10.63
1458	NYSE	LODE	Thu, May 5, 2016	11.75	12.13	10.88	10.94
1457	NYSE	LODE	Wed, May 4, 2016	12.35	12.47	11.00	11.63
1456	NYSE	LODE	Tue, May 3, 2016	11.75	12.50	11.57	12.00
1455	NYSE	LODE	Mon, May 2, 2016	11.50	12.25	11.25	11.60
1454	NYSE	LODE	Fri, Apr 29, 2016	10.75	11.49	10.75	11.13
1453	NYSE	LODE	Thu, Apr 28, 2016	10.01	11.38	10.01	10.50
1452	NYSE	LODE	Wed, Apr 27, 2016	10.63	10.63	10.00	10.01
1451	NYSE	LODE	Tue, Apr 26, 2016	10.80	10.80	10.15	10.50
1450	NYSE	LODE	Mon, Apr 25, 2016	11.00	11.25	10.25	10.75
1449	NYSE	LODE	Fri, Apr 22, 2016	11.25	11.75	10.63	10.63
1448	NYSE	LODE	Thu, Apr 21, 2016	10.29	11.12	10.29	11.00
1447	NYSE	LODE	Wed, Apr 20, 2016	10.00	10.50	10.00	10.20
1446	NYSE	LODE	Tue, Apr 19, 2016	10.25	10.31	9.76	10.01
1445	NYSE	LODE	Mon, Apr 18, 2016	10.25	10.25	9.56	10.07
1444	NYSE	LODE	Fri, Apr 15, 2016	10.25	10.25	9.88	10.16
1443	NYSE	LODE	Thu, Apr 14, 2016	10.18	10.25	9.89	9.94
1442	NYSE	LODE	Wed, Apr 13, 2016	10.13	10.25	10.00	10.00
1441	NYSE	LODE	Tue, Apr 12, 2016	10.00	10.23	9.50	10.23
1440	NYSE	LODE	Mon, Apr 11, 2016	9.39	9.75	9.25	9.75
1439	NYSE	LODE	Fri, Apr 8, 2016	9.32	9.63	9.01	9.01
1438	NYSE	LODE	Thu, Apr 7, 2016	9.75	10.00	9.13	9.38
1437	NYSE	LODE	Wed, Apr 6, 2016	9.75	9.88	9.22	9.60
1436	NYSE	LODE	Tue, Apr 5, 2016	9.50	9.50	9.50	9.50
1435	NYSE	LODE	Mon, Apr 4, 2016	9.25	9.57	9.25	9.50
1434	NYSE	LODE	Fri, Apr 1, 2016	9.25	9.50	9.12	9.40
1433	NYSE	LODE	Thu, Mar 31, 2016	10.25	10.25	9.25	9.25
1432	NYSE	LODE	Wed, Mar 30, 2016	9.00	10.63	8.75	10.25
1431	NYSE	LODE	Tue, Mar 29, 2016	10.50	11.25	10.25	10.75
1430	NYSE	LODE	Mon, Mar 28, 2016	11.50	11.85	10.25	10.51
1429	NYSE	LODE	Thu, Mar 24, 2016	11.43	11.90	11.25	11.50
1428	NYSE	LODE	Wed, Mar 23, 2016	11.75	12.50	10.75	11.03
1427	NYSE	LODE	Tue, Mar 22, 2016	12.03	12.50	11.90	11.90
1426	NYSE	LODE	Mon, Mar 21, 2016	12.25	12.67	11.88	12.01
1425	NYSE	LODE	Fri, Mar 18, 2016	12.47	13.05	12.25	12.25
1424	NYSE	LODE	Thu, Mar 17, 2016	13.50	13.50	12.25	12.65
1423	NYSE	LODE	Wed, Mar 16, 2016	12.20	13.00	12.00	12.99
1422	NYSE	LODE	Tue, Mar 15, 2016	13.00	13.00	13.00	12.31
1421	NYSE	LODE	Mon, Mar 14, 2016	13.25	13.75	12.75	12.99
1420	NYSE	LODE	Fri, Mar 11, 2016	13.25	13.25	13.25	13.00
1419	NYSE	LODE	Thu, Mar 10, 2016	13.06	13.06	13.06	13.25
1418	NYSE	LODE	Wed, Mar 9, 2016	13.00	14.25	12.75	13.06
1417	NYSE	LODE	Tue, Mar 8, 2016	13.50	14.75	12.38	12.58
1416	NYSE	LODE	Mon, Mar 7, 2016	14.25	15.00	13.50	13.50
1415	NYSE	LODE	Fri, Mar 4, 2016	15.00	15.00	15.00	14.00
1414	NYSE	LODE	Thu, Mar 3, 2016	13.75	13.75	13.75	15.00
1413	NYSE	LODE	Wed, Mar 2, 2016	13.25	14.23	13.00	13.75
1412	NYSE	LODE	Tue, Mar 1, 2016	13.25	14.00	13.00	13.13
1411	NYSE	LODE	Mon, Feb 29, 2016	14.44	14.50	13.00	13.25
1410	NYSE	LODE	Fri, Feb 26, 2016	14.88	14.88	14.05	14.08
1409	NYSE	LODE	Thu, Feb 25, 2016	14.45	14.75	14.04	14.57
1408	NYSE	LODE	Wed, Feb 24, 2016	13.83	15.50	13.83	13.85
1407	NYSE	LODE	Tue, Feb 23, 2016	13.73	14.75	13.25	14.23
1406	NYSE	LODE	Mon, Feb 22, 2016	12.53	13.86	12.53	13.25
1405	NYSE	LODE	Fri, Feb 19, 2016	14.00	14.00	12.50	12.97
1404	NYSE	LODE	Thu, Feb 18, 2016	13.25	13.50	13.05	13.40
1403	NYSE	LODE	Wed, Feb 17, 2016	11.84	13.13	11.84	13.13
1402	NYSE	LODE	Tue, Feb 16, 2016	11.50	13.18	11.50	11.50
1401	NYSE	LODE	Fri, Feb 12, 2016	12.88	14.25	12.00	12.03
1400	NYSE	LODE	Thu, Feb 11, 2016	13.25	13.95	12.25	12.98
1399	NYSE	LODE	Wed, Feb 10, 2016	11.25	12.75	11.25	12.20
1398	NYSE	LODE	Tue, Feb 9, 2016	13.00	13.25	11.50	11.50
1397	NYSE	LODE	Mon, Feb 8, 2016	13.00	14.50	12.50	12.93
1396	NYSE	LODE	Fri, Feb 5, 2016	10.88	12.34	10.75	12.34
1395	NYSE	LODE	Thu, Feb 4, 2016	10.50	10.88	10.50	10.75
1394	NYSE	LODE	Wed, Feb 3, 2016	10.75	10.77	10.38	10.50
1393	NYSE	LODE	Tue, Feb 2, 2016	10.50	10.75	10.31	10.38
1392	NYSE	LODE	Mon, Feb 1, 2016	10.28	10.98	10.10	10.54
1391	NYSE	LODE	Fri, Jan 29, 2016	10.94	10.94	10.10	10.75
1390	NYSE	LODE	Thu, Jan 28, 2016	10.75	10.78	10.00	10.78
1389	NYSE	LODE	Wed, Jan 27, 2016	10.75	10.75	10.60	10.75
1388	NYSE	LODE	Tue, Jan 26, 2016	10.53	10.95	10.00	10.60
1387	NYSE	LODE	Mon, Jan 25, 2016	10.65	10.75	10.25	10.25
1386	NYSE	LODE	Fri, Jan 22, 2016	9.92	10.49	9.50	10.48
1385	NYSE	LODE	Thu, Jan 21, 2016	9.00	9.98	9.00	9.98
1384	NYSE	LODE	Wed, Jan 20, 2016	8.78	9.62	8.78	9.28
1383	NYSE	LODE	Tue, Jan 19, 2016	9.50	9.88	9.25	9.40
1382	NYSE	LODE	Fri, Jan 15, 2016	9.75	9.75	9.25	9.50
1381	NYSE	LODE	Thu, Jan 14, 2016	9.28	10.00	9.13	9.98
1380	NYSE	LODE	Wed, Jan 13, 2016	9.45	9.75	9.25	9.50
1379	NYSE	LODE	Tue, Jan 12, 2016	9.75	9.87	9.25	9.75
1378	NYSE	LODE	Mon, Jan 11, 2016	10.00	10.00	9.53	9.99
1377	NYSE	LODE	Fri, Jan 8, 2016	10.00	10.51	9.25	9.75
1376	NYSE	LODE	Thu, Jan 7, 2016	10.75	11.00	10.13	10.50
1375	NYSE	LODE	Wed, Jan 6, 2016	9.88	10.25	9.25	10.10
1374	NYSE	LODE	Tue, Jan 5, 2016	9.25	10.00	9.25	9.87
1373	NYSE	LODE	Mon, Jan 4, 2016	10.00	10.50	9.50	9.75
1372	NYSE	LODE	Thu, Dec 31, 2015	9.25	10.00	8.82	10.00
1371	NYSE	LODE	Wed, Dec 30, 2015	9.25	9.50	8.88	8.88
1370	NYSE	LODE	Tue, Dec 29, 2015	9.91	10.06	9.00	9.50
1369	NYSE	LODE	Mon, Dec 28, 2015	10.33	10.83	9.53	9.53
1368	NYSE	LODE	Thu, Dec 24, 2015	10.00	10.89	10.00	10.75
1367	NYSE	LODE	Wed, Dec 23, 2015	10.53	11.00	10.25	10.75
1366	NYSE	LODE	Tue, Dec 22, 2015	10.78	10.78	10.00	10.50
1365	NYSE	LODE	Mon, Dec 21, 2015	11.23	11.23	10.13	10.28
1364	NYSE	LODE	Fri, Dec 18, 2015	9.88	11.50	9.88	11.25
1363	NYSE	LODE	Thu, Dec 17, 2015	10.17	10.50	10.00	10.37
1362	NYSE	LODE	Wed, Dec 16, 2015	9.30	10.25	9.30	10.21
1361	NYSE	LODE	Tue, Dec 15, 2015	9.50	9.75	9.50	9.50
1360	NYSE	LODE	Mon, Dec 14, 2015	10.00	10.35	9.13	9.75
1359	NYSE	LODE	Fri, Dec 11, 2015	9.38	10.12	9.38	9.69
1358	NYSE	LODE	Thu, Dec 10, 2015	9.75	10.25	9.60	10.04
1357	NYSE	LODE	Wed, Dec 9, 2015	10.38	11.00	9.38	10.00
1356	NYSE	LODE	Tue, Dec 8, 2015	11.00	11.00	9.88	10.70
1355	NYSE	LODE	Mon, Dec 7, 2015	11.30	11.30	9.75	10.00
1354	NYSE	LODE	Fri, Dec 4, 2015	10.20	11.25	9.78	11.25
1353	NYSE	LODE	Thu, Dec 3, 2015	10.00	10.20	9.50	9.50
1352	NYSE	LODE	Wed, Dec 2, 2015	10.63	11.00	8.77	10.24
1351	NYSE	LODE	Tue, Dec 1, 2015	11.25	11.50	10.75	10.76
1350	NYSE	LODE	Mon, Nov 30, 2015	11.00	11.50	10.75	11.50
1349	NYSE	LODE	Fri, Nov 27, 2015	10.99	11.28	10.75	11.00
1348	NYSE	LODE	Wed, Nov 25, 2015	11.50	11.50	10.50	11.00
1347	NYSE	LODE	Tue, Nov 24, 2015	11.45	12.00	11.00	11.40
1346	NYSE	LODE	Mon, Nov 23, 2015	11.73	12.45	11.25	11.50
1345	NYSE	LODE	Fri, Nov 20, 2015	12.25	12.50	11.91	12.00
1344	NYSE	LODE	Thu, Nov 19, 2015	11.75	13.00	11.75	12.24
1343	NYSE	LODE	Wed, Nov 18, 2015	12.48	12.48	11.75	11.76
1342	NYSE	LODE	Tue, Nov 17, 2015	11.77	12.50	11.75	12.50
1341	NYSE	LODE	Mon, Nov 16, 2015	12.00	13.00	11.50	11.75
1340	NYSE	LODE	Fri, Nov 13, 2015	11.50	11.75	11.50	11.63
1339	NYSE	LODE	Thu, Nov 12, 2015	12.13	12.25	11.50	11.50
1338	NYSE	LODE	Wed, Nov 11, 2015	11.75	12.25	11.50	12.00
1337	NYSE	LODE	Tue, Nov 10, 2015	12.00	12.50	11.05	11.50
1336	NYSE	LODE	Mon, Nov 9, 2015	12.90	13.25	12.00	12.50
1335	NYSE	LODE	Fri, Nov 6, 2015	14.00	14.50	12.58	13.03
1334	NYSE	LODE	Thu, Nov 5, 2015	14.27	14.83	13.63	14.00
1333	NYSE	LODE	Wed, Nov 4, 2015	15.00	15.00	14.05	14.05
1332	NYSE	LODE	Tue, Nov 3, 2015	14.89	15.00	14.50	14.90
1331	NYSE	LODE	Mon, Nov 2, 2015	14.00	14.88	14.00	14.85
1330	NYSE	LODE	Fri, Oct 30, 2015	15.00	15.00	13.50	13.50
1329	NYSE	LODE	Thu, Oct 29, 2015	15.00	15.25	13.80	15.25
1328	NYSE	LODE	Wed, Oct 28, 2015	15.25	15.25	15.00	15.13
1327	NYSE	LODE	Tue, Oct 27, 2015	15.25	15.75	14.75	14.75
1326	NYSE	LODE	Mon, Oct 26, 2015	15.00	15.25	15.00	15.25
1325	NYSE	LODE	Fri, Oct 23, 2015	14.50	15.75	14.50	15.00
1324	NYSE	LODE	Thu, Oct 22, 2015	14.90	16.00	14.90	15.25
1323	NYSE	LODE	Wed, Oct 21, 2015	13.73	15.00	13.73	15.00
1322	NYSE	LODE	Tue, Oct 20, 2015	14.00	14.50	13.25	13.50
1321	NYSE	LODE	Mon, Oct 19, 2015	15.25	15.25	13.66	13.75
1320	NYSE	LODE	Fri, Oct 16, 2015	15.23	15.50	15.00	15.00
1319	NYSE	LODE	Thu, Oct 15, 2015	15.99	16.00	14.75	15.03
1318	NYSE	LODE	Wed, Oct 14, 2015	15.90	16.25	15.55	15.99
1317	NYSE	LODE	Tue, Oct 13, 2015	15.97	16.25	15.25	15.50
1316	NYSE	LODE	Mon, Oct 12, 2015	16.50	16.50	15.00	16.00
1315	NYSE	LODE	Fri, Oct 9, 2015	16.25	16.75	16.00	16.23
1314	NYSE	LODE	Thu, Oct 8, 2015	15.92	16.50	15.75	16.25
1313	NYSE	LODE	Wed, Oct 7, 2015	16.25	16.50	15.75	15.75
1312	NYSE	LODE	Tue, Oct 6, 2015	16.75	16.75	15.73	16.31
1311	NYSE	LODE	Mon, Oct 5, 2015	15.78	17.00	15.32	16.25
1310	NYSE	LODE	Fri, Oct 2, 2015	15.50	16.00	15.00	15.25
1309	NYSE	LODE	Thu, Oct 1, 2015	15.48	16.00	15.25	15.50
1308	NYSE	LODE	Wed, Sep 30, 2015	15.88	15.88	15.13	15.25
1307	NYSE	LODE	Tue, Sep 29, 2015	16.00	16.25	15.50	15.50
1306	NYSE	LODE	Mon, Sep 28, 2015	16.03	16.25	15.75	16.13
1305	NYSE	LODE	Fri, Sep 25, 2015	16.90	17.38	16.25	16.25
1304	NYSE	LODE	Thu, Sep 24, 2015	16.00	17.50	15.75	17.38
1303	NYSE	LODE	Wed, Sep 23, 2015	16.00	16.00	15.50	15.63
1302	NYSE	LODE	Tue, Sep 22, 2015	16.11	16.25	15.25	15.29
1301	NYSE	LODE	Mon, Sep 21, 2015	16.00	16.75	15.50	16.23
1300	NYSE	LODE	Fri, Sep 18, 2015	15.80	16.50	15.27	16.50
1299	NYSE	LODE	Thu, Sep 17, 2015	15.75	16.25	15.00	15.75
1298	NYSE	LODE	Wed, Sep 16, 2015	14.53	15.75	14.41	15.75
1297	NYSE	LODE	Tue, Sep 15, 2015	14.25	15.00	14.25	14.75
1296	NYSE	LODE	Mon, Sep 14, 2015	14.50	15.25	13.75	14.00
1295	NYSE	LODE	Fri, Sep 11, 2015	14.25	15.25	13.75	15.00
1294	NYSE	LODE	Thu, Sep 10, 2015	14.25	15.00	13.25	15.00
1293	NYSE	LODE	Wed, Sep 9, 2015	14.13	15.00	14.00	15.00
1292	NYSE	LODE	Tue, Sep 8, 2015	14.78	15.50	13.50	13.50
1291	NYSE	LODE	Fri, Sep 4, 2015	14.25	15.25	13.75	15.25
1290	NYSE	LODE	Thu, Sep 3, 2015	14.15	14.75	14.00	14.75
1289	NYSE	LODE	Wed, Sep 2, 2015	14.50	14.75	13.85	14.00
1288	NYSE	LODE	Tue, Sep 1, 2015	14.73	14.75	14.03	14.75
1287	NYSE	LODE	Mon, Aug 31, 2015	14.75	14.75	13.75	13.76
1286	NYSE	LODE	Fri, Aug 28, 2015	14.50	15.50	14.50	14.75
1285	NYSE	LODE	Thu, Aug 27, 2015	14.00	14.75	13.69	14.00
1284	NYSE	LODE	Wed, Aug 26, 2015	14.25	14.76	13.25	13.25
1283	NYSE	LODE	Tue, Aug 25, 2015	14.75	15.00	13.75	14.00
1282	NYSE	LODE	Mon, Aug 24, 2015	14.75	15.00	13.63	14.75
1281	NYSE	LODE	Fri, Aug 21, 2015	15.50	15.75	14.50	14.75
1280	NYSE	LODE	Thu, Aug 20, 2015	15.38	15.63	15.00	15.63
1279	NYSE	LODE	Wed, Aug 19, 2015	14.45	15.75	14.38	15.27
1278	NYSE	LODE	Tue, Aug 18, 2015	14.48	15.73	14.25	14.50
1277	NYSE	LODE	Mon, Aug 17, 2015	15.25	16.00	14.50	14.50
1276	NYSE	LODE	Fri, Aug 14, 2015	15.05	15.80	15.00	15.63
1275	NYSE	LODE	Thu, Aug 13, 2015	14.89	15.98	14.53	15.50
1274	NYSE	LODE	Wed, Aug 12, 2015	14.40	15.25	14.40	15.00
1273	NYSE	LODE	Tue, Aug 11, 2015	14.63	14.75	13.89	14.75
1272	NYSE	LODE	Mon, Aug 10, 2015	14.45	15.00	13.75	14.75
1271	NYSE	LODE	Fri, Aug 7, 2015	15.00	15.00	14.00	14.07
1270	NYSE	LODE	Thu, Aug 6, 2015	13.33	15.00	13.33	14.50
1269	NYSE	LODE	Wed, Aug 5, 2015	14.00	14.99	12.75	14.00
1268	NYSE	LODE	Tue, Aug 4, 2015	13.25	14.25	13.25	13.25
1267	NYSE	LODE	Mon, Aug 3, 2015	15.38	16.13	13.75	13.75
1266	NYSE	LODE	Fri, Jul 31, 2015	14.75	15.25	14.25	14.88
1265	NYSE	LODE	Thu, Jul 30, 2015	13.00	15.00	11.83	14.25
1264	NYSE	LODE	Wed, Jul 29, 2015	9.63	15.25	9.63	15.00
1263	NYSE	LODE	Tue, Jul 28, 2015	9.75	9.75	8.75	9.50
1262	NYSE	LODE	Mon, Jul 27, 2015	9.87	9.90	9.27	9.50
1261	NYSE	LODE	Fri, Jul 24, 2015	9.75	9.75	9.26	9.44
1260	NYSE	LODE	Thu, Jul 23, 2015	10.00	10.00	9.25	9.50
1259	NYSE	LODE	Wed, Jul 22, 2015	11.50	11.50	9.28	9.78
1258	NYSE	LODE	Tue, Jul 21, 2015	11.80	12.50	10.75	11.25
1257	NYSE	LODE	Mon, Jul 20, 2015	12.75	13.00	11.75	11.98
1256	NYSE	LODE	Fri, Jul 17, 2015	12.75	13.00	12.28	13.00
1255	NYSE	LODE	Thu, Jul 16, 2015	13.45	13.75	12.75	12.75
1254	NYSE	LODE	Wed, Jul 15, 2015	13.38	13.75	13.00	13.50
1253	NYSE	LODE	Tue, Jul 14, 2015	13.48	13.50	13.00	13.50
1252	NYSE	LODE	Mon, Jul 13, 2015	13.63	13.63	13.00	13.31
1251	NYSE	LODE	Fri, Jul 10, 2015	13.50	14.25	12.53	13.25
1250	NYSE	LODE	Thu, Jul 9, 2015	14.00	14.53	13.00	14.50
1249	NYSE	LODE	Wed, Jul 8, 2015	15.00	15.25	13.28	13.70
1248	NYSE	LODE	Tue, Jul 7, 2015	14.53	15.50	13.88	15.48
1247	NYSE	LODE	Mon, Jul 6, 2015	15.25	15.25	14.75	15.00
1246	NYSE	LODE	Thu, Jul 2, 2015	15.50	16.25	14.25	16.25
1245	NYSE	LODE	Wed, Jul 1, 2015	13.78	15.75	13.78	15.75
1244	NYSE	LODE	Tue, Jun 30, 2015	15.25	15.50	14.50	14.63
1243	NYSE	LODE	Mon, Jun 29, 2015	14.00	15.45	14.00	15.23
1242	NYSE	LODE	Fri, Jun 26, 2015	16.20	16.50	13.25	13.25
1241	NYSE	LODE	Thu, Jun 25, 2015	16.20	16.70	16.00	16.50
1240	NYSE	LODE	Wed, Jun 24, 2015	16.75	17.25	16.00	16.25
1239	NYSE	LODE	Tue, Jun 23, 2015	16.73	17.25	16.25	16.25
1238	NYSE	LODE	Mon, Jun 22, 2015	17.00	17.25	16.00	17.00
1237	NYSE	LODE	Fri, Jun 19, 2015	17.25	17.25	16.00	16.00
1236	NYSE	LODE	Thu, Jun 18, 2015	17.03	18.49	16.25	17.25
1235	NYSE	LODE	Wed, Jun 17, 2015	17.75	18.49	17.25	17.77
1234	NYSE	LODE	Tue, Jun 16, 2015	18.25	18.75	17.25	17.30
1233	NYSE	LODE	Mon, Jun 15, 2015	17.25	18.50	17.00	18.50
1232	NYSE	LODE	Fri, Jun 12, 2015	16.50	17.00	16.50	16.75
1231	NYSE	LODE	Thu, Jun 11, 2015	17.00	17.00	16.26	16.50
1230	NYSE	LODE	Wed, Jun 10, 2015	17.00	17.50	16.50	17.25
1229	NYSE	LODE	Tue, Jun 9, 2015	16.05	17.00	15.75	16.99
1228	NYSE	LODE	Mon, Jun 8, 2015	16.38	16.75	16.00	16.25
1227	NYSE	LODE	Fri, Jun 5, 2015	15.75	17.00	15.00	16.75
1226	NYSE	LODE	Thu, Jun 4, 2015	17.00	17.00	14.50	16.63
1225	NYSE	LODE	Wed, Jun 3, 2015	17.00	17.25	17.00	17.25
1224	NYSE	LODE	Tue, Jun 2, 2015	17.10	17.48	16.25	17.25
1223	NYSE	LODE	Mon, Jun 1, 2015	18.00	18.00	17.00	17.75
1222	NYSE	LODE	Fri, May 29, 2015	17.73	18.00	17.00	18.00
1221	NYSE	LODE	Thu, May 28, 2015	17.75	17.75	16.75	17.75
1220	NYSE	LODE	Wed, May 27, 2015	17.50	18.46	17.50	17.50
1219	NYSE	LODE	Tue, May 26, 2015	17.76	18.50	17.04	18.50
1218	NYSE	LODE	Fri, May 22, 2015	18.25	18.43	17.01	18.43
1217	NYSE	LODE	Thu, May 21, 2015	17.28	18.50	17.00	18.50
1216	NYSE	LODE	Wed, May 20, 2015	17.75	18.24	17.50	18.00
1215	NYSE	LODE	Tue, May 19, 2015	19.00	19.20	17.50	17.63
1214	NYSE	LODE	Mon, May 18, 2015	18.75	19.50	17.75	19.50
1213	NYSE	LODE	Fri, May 15, 2015	18.50	18.88	17.75	18.75
1212	NYSE	LODE	Thu, May 14, 2015	18.55	19.00	18.50	18.50
1211	NYSE	LODE	Wed, May 13, 2015	18.75	18.75	17.50	18.50
1210	NYSE	LODE	Tue, May 12, 2015	19.24	19.24	18.00	18.75
1209	NYSE	LODE	Mon, May 11, 2015	19.13	19.88	16.75	18.88
1208	NYSE	LODE	Fri, May 8, 2015	18.75	18.75	18.00	18.75
1207	NYSE	LODE	Thu, May 7, 2015	18.25	18.75	17.50	18.50
1206	NYSE	LODE	Wed, May 6, 2015	19.00	19.38	18.00	18.75
1205	NYSE	LODE	Tue, May 5, 2015	18.73	19.72	18.73	18.88
1204	NYSE	LODE	Mon, May 4, 2015	18.90	18.90	17.50	18.50
1203	NYSE	LODE	Fri, May 1, 2015	19.00	19.00	17.75	18.48
1202	NYSE	LODE	Thu, Apr 30, 2015	19.50	20.25	19.03	19.03
1201	NYSE	LODE	Wed, Apr 29, 2015	20.63	20.75	19.55	19.75
1200	NYSE	LODE	Tue, Apr 28, 2015	19.50	20.75	19.50	20.63
1199	NYSE	LODE	Mon, Apr 27, 2015	20.50	20.50	19.50	19.50
1198	NYSE	LODE	Fri, Apr 24, 2015	20.00	20.50	20.00	20.00
1197	NYSE	LODE	Thu, Apr 23, 2015	20.00	20.00	19.63	19.88
1196	NYSE	LODE	Wed, Apr 22, 2015	20.00	20.25	19.50	20.00
1195	NYSE	LODE	Tue, Apr 21, 2015	19.00	20.25	18.96	19.99
1194	NYSE	LODE	Mon, Apr 20, 2015	19.75	20.75	18.75	19.25
1193	NYSE	LODE	Fri, Apr 17, 2015	19.00	19.50	18.63	19.18
1192	NYSE	LODE	Thu, Apr 16, 2015	18.00	20.75	17.88	19.75
1191	NYSE	LODE	Wed, Apr 15, 2015	16.25	17.50	16.25	17.50
1190	NYSE	LODE	Tue, Apr 14, 2015	17.25	17.25	16.50	16.75
1189	NYSE	LODE	Mon, Apr 13, 2015	17.00	17.25	16.55	17.25
1188	NYSE	LODE	Fri, Apr 10, 2015	16.25	17.00	15.88	17.00
1187	NYSE	LODE	Thu, Apr 9, 2015	17.00	17.00	16.50	16.75
1186	NYSE	LODE	Wed, Apr 8, 2015	17.22	17.50	16.75	17.00
1185	NYSE	LODE	Tue, Apr 7, 2015	16.25	16.97	16.25	16.75
1184	NYSE	LODE	Mon, Apr 6, 2015	15.00	17.00	14.77	16.25
1183	NYSE	LODE	Thu, Apr 2, 2015	15.50	15.50	14.75	15.38
1182	NYSE	LODE	Wed, Apr 1, 2015	15.00	15.75	14.75	15.00
1181	NYSE	LODE	Tue, Mar 31, 2015	15.03	15.50	15.00	15.00
1180	NYSE	LODE	Mon, Mar 30, 2015	15.90	16.25	15.00	15.00
1179	NYSE	LODE	Fri, Mar 27, 2015	16.75	16.75	15.00	16.00
1178	NYSE	LODE	Thu, Mar 26, 2015	15.87	17.25	15.87	15.90
1177	NYSE	LODE	Wed, Mar 25, 2015	17.48	17.50	16.25	16.25
1176	NYSE	LODE	Tue, Mar 24, 2015	17.00	17.50	15.00	17.25
1175	NYSE	LODE	Mon, Mar 23, 2015	15.78	16.50	15.50	16.32
1174	NYSE	LODE	Fri, Mar 20, 2015	15.75	16.50	15.25	15.25
1173	NYSE	LODE	Thu, Mar 19, 2015	15.50	17.25	15.50	16.23
1172	NYSE	LODE	Wed, Mar 18, 2015	14.03	16.00	13.78	15.50
1171	NYSE	LODE	Tue, Mar 17, 2015	16.00	16.00	14.75	15.18
1170	NYSE	LODE	Mon, Mar 16, 2015	15.75	16.22	14.25	15.75
1169	NYSE	LODE	Fri, Mar 13, 2015	15.74	16.00	14.00	15.50
1168	NYSE	LODE	Thu, Mar 12, 2015	16.00	16.25	15.00	15.50
1167	NYSE	LODE	Wed, Mar 11, 2015	15.75	16.70	15.25	15.50
1166	NYSE	LODE	Tue, Mar 10, 2015	15.25	17.50	15.25	15.38
1165	NYSE	LODE	Mon, Mar 9, 2015	18.50	18.50	16.25	16.25
1164	NYSE	LODE	Fri, Mar 6, 2015	19.00	19.25	17.82	18.50
1163	NYSE	LODE	Thu, Mar 5, 2015	19.75	19.75	18.75	18.75
1162	NYSE	LODE	Wed, Mar 4, 2015	19.00	19.00	18.38	19.00
1161	NYSE	LODE	Tue, Mar 3, 2015	18.50	20.00	18.50	19.75
1160	NYSE	LODE	Mon, Mar 2, 2015	19.25	20.00	18.25	18.25
1159	NYSE	LODE	Fri, Feb 27, 2015	20.50	21.00	19.75	20.25
1158	NYSE	LODE	Thu, Feb 26, 2015	20.38	20.75	19.50	20.00
1157	NYSE	LODE	Wed, Feb 25, 2015	18.00	20.00	18.00	20.00
1156	NYSE	LODE	Tue, Feb 24, 2015	18.50	19.25	17.50	18.00
1155	NYSE	LODE	Mon, Feb 23, 2015	18.85	19.48	17.50	18.50
1154	NYSE	LODE	Fri, Feb 20, 2015	20.13	20.13	18.75	19.00
1153	NYSE	LODE	Thu, Feb 19, 2015	18.75	20.25	18.75	18.80
1152	NYSE	LODE	Wed, Feb 18, 2015	20.00	20.50	18.75	19.50
1151	NYSE	LODE	Tue, Feb 17, 2015	19.75	20.50	19.00	19.75
1150	NYSE	LODE	Fri, Feb 13, 2015	20.75	21.75	20.50	21.00
1149	NYSE	LODE	Thu, Feb 12, 2015	21.50	23.25	20.00	21.00
1148	NYSE	LODE	Wed, Feb 11, 2015	21.53	22.25	21.25	21.53
1147	NYSE	LODE	Tue, Feb 10, 2015	23.27	23.27	21.30	22.01
1146	NYSE	LODE	Mon, Feb 9, 2015	23.75	24.70	20.88	23.50
1145	NYSE	LODE	Fri, Feb 6, 2015	25.50	25.50	23.50	23.50
1144	NYSE	LODE	Thu, Feb 5, 2015	24.50	25.75	24.50	25.75
1143	NYSE	LODE	Wed, Feb 4, 2015	25.25	25.75	24.53	24.75
1142	NYSE	LODE	Tue, Feb 3, 2015	25.75	26.00	24.50	25.00
1141	NYSE	LODE	Mon, Feb 2, 2015	26.75	27.00	25.00	25.75
1140	NYSE	LODE	Fri, Jan 30, 2015	27.00	28.00	26.03	27.00
1139	NYSE	LODE	Thu, Jan 29, 2015	27.00	28.00	25.25	26.75
1138	NYSE	LODE	Wed, Jan 28, 2015	28.00	28.50	26.75	27.38
1137	NYSE	LODE	Tue, Jan 27, 2015	27.25	27.92	26.25	27.50
1136	NYSE	LODE	Mon, Jan 26, 2015	27.25	27.25	25.25	25.25
1135	NYSE	LODE	Fri, Jan 23, 2015	27.75	28.50	25.25	27.50
1134	NYSE	LODE	Thu, Jan 22, 2015	26.50	29.75	25.01	27.25
1133	NYSE	LODE	Wed, Jan 21, 2015	26.25	26.75	25.00	26.50
1132	NYSE	LODE	Tue, Jan 20, 2015	29.00	29.00	25.28	26.25
1131	NYSE	LODE	Fri, Jan 16, 2015	25.00	28.75	25.00	27.63
1130	NYSE	LODE	Thu, Jan 15, 2015	22.21	25.00	22.21	25.00
1129	NYSE	LODE	Wed, Jan 14, 2015	23.50	24.25	21.25	21.25
1128	NYSE	LODE	Tue, Jan 13, 2015	23.50	24.75	23.50	23.75
1127	NYSE	LODE	Mon, Jan 12, 2015	22.50	23.25	21.25	22.89
1126	NYSE	LODE	Fri, Jan 9, 2015	20.86	22.25	20.51	22.25
1125	NYSE	LODE	Thu, Jan 8, 2015	22.00	22.25	20.75	21.03
1124	NYSE	LODE	Wed, Jan 7, 2015	21.75	22.25	20.76	22.00
1123	NYSE	LODE	Tue, Jan 6, 2015	20.99	21.25	20.00	20.75
1122	NYSE	LODE	Mon, Jan 5, 2015	21.90	21.90	20.25	20.88
1121	NYSE	LODE	Fri, Jan 2, 2015	19.75	20.75	19.25	20.75
1120	NYSE	LODE	Wed, Dec 31, 2014	18.75	19.00	18.00	19.00
1119	NYSE	LODE	Tue, Dec 30, 2014	17.25	18.75	17.00	18.25
1118	NYSE	LODE	Mon, Dec 29, 2014	16.50	18.00	16.50	17.39
1117	NYSE	LODE	Fri, Dec 26, 2014	16.28	17.75	16.26	17.25
1116	NYSE	LODE	Wed, Dec 24, 2014	18.21	18.50	16.26	17.25
1115	NYSE	LODE	Tue, Dec 23, 2014	16.50	17.75	16.50	17.75
1114	NYSE	LODE	Mon, Dec 22, 2014	16.38	18.25	16.00	16.28
1113	NYSE	LODE	Fri, Dec 19, 2014	18.75	19.48	17.00	17.00
1112	NYSE	LODE	Thu, Dec 18, 2014	19.25	19.70	16.75	18.50
1111	NYSE	LODE	Wed, Dec 17, 2014	19.50	19.50	15.31	18.47
1110	NYSE	LODE	Tue, Dec 16, 2014	18.48	19.50	17.50	19.25
1109	NYSE	LODE	Mon, Dec 15, 2014	22.00	22.00	15.25	17.50
1108	NYSE	LODE	Fri, Dec 12, 2014	21.51	23.50	21.50	23.00
1107	NYSE	LODE	Thu, Dec 11, 2014	21.25	22.00	20.50	22.00
1106	NYSE	LODE	Wed, Dec 10, 2014	22.25	23.25	20.50	20.75
1105	NYSE	LODE	Tue, Dec 9, 2014	24.00	25.00	22.75	22.75
1104	NYSE	LODE	Mon, Dec 8, 2014	24.75	25.00	22.75	24.25
1103	NYSE	LODE	Fri, Dec 5, 2014	25.00	25.00	24.50	24.58
1102	NYSE	LODE	Thu, Dec 4, 2014	24.50	25.00	24.50	24.75
1101	NYSE	LODE	Wed, Dec 3, 2014	25.50	26.25	23.75	24.75
1100	NYSE	LODE	Tue, Dec 2, 2014	24.75	26.84	24.38	25.75
1099	NYSE	LODE	Mon, Dec 1, 2014	27.50	28.50	24.25	25.00
1098	NYSE	LODE	Fri, Nov 28, 2014	29.00	29.00	27.50	27.50
1097	NYSE	LODE	Wed, Nov 26, 2014	28.00	29.75	27.25	29.25
1096	NYSE	LODE	Tue, Nov 25, 2014	28.00	28.50	27.50	28.08
1095	NYSE	LODE	Mon, Nov 24, 2014	26.50	29.25	26.50	28.00
1094	NYSE	LODE	Fri, Nov 21, 2014	27.00	27.75	26.25	26.25
1093	NYSE	LODE	Thu, Nov 20, 2014	28.50	28.75	26.50	26.75
1092	NYSE	LODE	Wed, Nov 19, 2014	28.25	28.75	27.50	28.50
1091	NYSE	LODE	Tue, Nov 18, 2014	28.75	29.25	28.00	28.00
1090	NYSE	LODE	Mon, Nov 17, 2014	28.50	28.75	27.78	28.00
1089	NYSE	LODE	Fri, Nov 14, 2014	26.50	29.25	26.25	28.50
1088	NYSE	LODE	Thu, Nov 13, 2014	28.25	28.50	28.00	28.00
1087	NYSE	LODE	Wed, Nov 12, 2014	28.75	29.75	27.75	28.25
1086	NYSE	LODE	Tue, Nov 11, 2014	27.50	29.75	27.25	29.25
1085	NYSE	LODE	Mon, Nov 10, 2014	28.50	29.75	27.25	27.50
1084	NYSE	LODE	Fri, Nov 7, 2014	28.25	28.50	27.50	28.50
1083	NYSE	LODE	Thu, Nov 6, 2014	27.75	28.50	27.50	28.00
1082	NYSE	LODE	Wed, Nov 5, 2014	27.25	28.50	26.25	27.75
1081	NYSE	LODE	Tue, Nov 4, 2014	28.00	28.75	27.50	27.50
1080	NYSE	LODE	Mon, Nov 3, 2014	28.25	28.75	27.50	28.75
1079	NYSE	LODE	Fri, Oct 31, 2014	28.75	29.50	27.75	28.25
1078	NYSE	LODE	Thu, Oct 30, 2014	31.25	31.50	30.00	30.75
1077	NYSE	LODE	Wed, Oct 29, 2014	32.25	33.00	30.78	31.50
1076	NYSE	LODE	Tue, Oct 28, 2014	32.75	33.75	32.50	33.25
1075	NYSE	LODE	Mon, Oct 27, 2014	32.75	33.75	32.75	33.00
1074	NYSE	LODE	Fri, Oct 24, 2014	33.00	34.00	32.50	32.75
1073	NYSE	LODE	Thu, Oct 23, 2014	32.00	34.00	31.75	34.00
1072	NYSE	LODE	Wed, Oct 22, 2014	32.50	33.50	31.83	32.75
1071	NYSE	LODE	Tue, Oct 21, 2014	33.46	33.50	32.00	33.00
1070	NYSE	LODE	Mon, Oct 20, 2014	31.25	33.50	31.25	32.50
1069	NYSE	LODE	Fri, Oct 17, 2014	33.00	34.00	31.01	32.50
1068	NYSE	LODE	Thu, Oct 16, 2014	33.00	33.50	32.00	33.00
1067	NYSE	LODE	Wed, Oct 15, 2014	31.00	32.50	30.00	32.00
1066	NYSE	LODE	Tue, Oct 14, 2014	31.00	31.25	29.75	30.75
1065	NYSE	LODE	Mon, Oct 13, 2014	31.75	33.00	29.50	30.50
1064	NYSE	LODE	Fri, Oct 10, 2014	32.00	33.50	30.25	31.25
1063	NYSE	LODE	Thu, Oct 9, 2014	30.75	33.50	29.98	32.00
1062	NYSE	LODE	Wed, Oct 8, 2014	29.00	31.00	28.25	30.75
1061	NYSE	LODE	Tue, Oct 7, 2014	28.75	32.00	27.50	28.25
1060	NYSE	LODE	Mon, Oct 6, 2014	27.50	29.00	27.25	28.25
1059	NYSE	LODE	Fri, Oct 3, 2014	30.50	30.50	25.25	27.75
1058	NYSE	LODE	Thu, Oct 2, 2014	29.25	30.75	29.25	30.25
1057	NYSE	LODE	Wed, Oct 1, 2014	30.00	30.00	28.75	29.25
1056	NYSE	LODE	Tue, Sep 30, 2014	30.25	31.00	29.50	30.25
1055	NYSE	LODE	Mon, Sep 29, 2014	30.50	31.00	30.00	31.00
1054	NYSE	LODE	Fri, Sep 26, 2014	30.50	31.00	30.00	30.50
1053	NYSE	LODE	Thu, Sep 25, 2014	29.75	31.00	29.50	30.25
1052	NYSE	LODE	Wed, Sep 24, 2014	32.00	32.25	27.50	29.75
1051	NYSE	LODE	Tue, Sep 23, 2014	32.50	32.50	31.75	32.00
1050	NYSE	LODE	Mon, Sep 22, 2014	32.00	32.50	31.50	32.25
1049	NYSE	LODE	Fri, Sep 19, 2014	32.75	33.00	31.75	32.50
1048	NYSE	LODE	Thu, Sep 18, 2014	32.75	33.50	32.25	32.50
1047	NYSE	LODE	Wed, Sep 17, 2014	33.25	33.75	31.50	33.00
1046	NYSE	LODE	Tue, Sep 16, 2014	34.75	34.75	33.75	34.00
1045	NYSE	LODE	Mon, Sep 15, 2014	35.50	35.50	34.28	34.75
1044	NYSE	LODE	Fri, Sep 12, 2014	35.25	36.00	34.50	35.25
1043	NYSE	LODE	Thu, Sep 11, 2014	36.50	36.50	34.75	35.25
1042	NYSE	LODE	Wed, Sep 10, 2014	35.50	36.25	35.00	36.25
1041	NYSE	LODE	Tue, Sep 9, 2014	35.75	35.75	35.00	35.50
1040	NYSE	LODE	Mon, Sep 8, 2014	36.00	36.50	35.00	35.50
1039	NYSE	LODE	Fri, Sep 5, 2014	36.50	37.00	35.50	36.00
1038	NYSE	LODE	Thu, Sep 4, 2014	37.75	38.25	36.75	37.25
1037	NYSE	LODE	Wed, Sep 3, 2014	36.75	38.25	36.75	37.75
1036	NYSE	LODE	Tue, Sep 2, 2014	37.25	38.75	36.50	36.75
1035	NYSE	LODE	Fri, Aug 29, 2014	37.64	38.75	37.50	37.95
1034	NYSE	LODE	Thu, Aug 28, 2014	37.75	38.50	37.50	38.25
1033	NYSE	LODE	Wed, Aug 27, 2014	37.75	38.75	37.50	38.00
1032	NYSE	LODE	Tue, Aug 26, 2014	38.50	39.25	37.00	38.50
1031	NYSE	LODE	Mon, Aug 25, 2014	39.00	39.75	38.25	39.00
1030	NYSE	LODE	Fri, Aug 22, 2014	39.00	40.00	39.00	39.50
1029	NYSE	LODE	Thu, Aug 21, 2014	39.00	39.75	39.00	39.50
1028	NYSE	LODE	Wed, Aug 20, 2014	39.29	40.00	39.08	39.50
1027	NYSE	LODE	Tue, Aug 19, 2014	39.25	40.00	38.75	39.75
1026	NYSE	LODE	Mon, Aug 18, 2014	39.25	40.00	39.00	39.25
1025	NYSE	LODE	Fri, Aug 15, 2014	39.25	40.00	39.25	39.25
1024	NYSE	LODE	Thu, Aug 14, 2014	40.25	40.25	39.00	39.25
1023	NYSE	LODE	Wed, Aug 13, 2014	40.00	40.00	39.25	39.50
1022	NYSE	LODE	Tue, Aug 12, 2014	40.00	40.25	39.00	39.50
1021	NYSE	LODE	Mon, Aug 11, 2014	39.25	40.00	39.25	40.00
1020	NYSE	LODE	Fri, Aug 8, 2014	38.75	39.75	38.75	39.50
1019	NYSE	LODE	Thu, Aug 7, 2014	39.25	40.00	39.00	39.50
1018	NYSE	LODE	Wed, Aug 6, 2014	39.25	40.25	39.25	39.25
1017	NYSE	LODE	Tue, Aug 5, 2014	39.50	40.25	39.25	40.00
1016	NYSE	LODE	Mon, Aug 4, 2014	39.00	40.75	39.00	40.00
1015	NYSE	LODE	Fri, Aug 1, 2014	39.50	40.00	39.00	40.00
1014	NYSE	LODE	Thu, Jul 31, 2014	39.25	40.00	38.50	39.50
1013	NYSE	LODE	Wed, Jul 30, 2014	40.00	40.00	38.75	39.25
1012	NYSE	LODE	Tue, Jul 29, 2014	39.75	39.75	38.75	39.75
1011	NYSE	LODE	Mon, Jul 28, 2014	40.00	40.50	39.75	39.75
1010	NYSE	LODE	Fri, Jul 25, 2014	40.00	40.00	39.25	39.75
1009	NYSE	LODE	Thu, Jul 24, 2014	39.00	40.00	38.50	39.25
1008	NYSE	LODE	Wed, Jul 23, 2014	38.50	40.00	38.25	39.63
1007	NYSE	LODE	Tue, Jul 22, 2014	39.75	40.75	38.50	38.75
1006	NYSE	LODE	Mon, Jul 21, 2014	41.25	41.25	39.75	39.75
1005	NYSE	LODE	Fri, Jul 18, 2014	41.75	41.75	40.00	41.00
1004	NYSE	LODE	Thu, Jul 17, 2014	40.25	41.50	40.25	41.50
1003	NYSE	LODE	Wed, Jul 16, 2014	41.00	41.25	40.50	41.00
1002	NYSE	LODE	Tue, Jul 15, 2014	40.50	41.75	40.50	41.25
1001	NYSE	LODE	Mon, Jul 14, 2014	41.25	42.00	41.25	42.00
1000	NYSE	LODE	Fri, Jul 11, 2014	41.25	42.00	41.25	42.00
999	NYSE	LODE	Thu, Jul 10, 2014	41.50	42.00	41.25	42.00
998	NYSE	LODE	Wed, Jul 9, 2014	41.25	41.51	41.25	41.50
997	NYSE	LODE	Tue, Jul 8, 2014	42.00	42.00	41.25	42.00
996	NYSE	LODE	Mon, Jul 7, 2014	41.25	42.00	41.25	41.75
995	NYSE	LODE	Thu, Jul 3, 2014	42.50	42.50	41.50	41.75
994	NYSE	LODE	Wed, Jul 2, 2014	41.25	42.50	41.25	42.20
993	NYSE	LODE	Tue, Jul 1, 2014	41.25	42.50	41.25	41.25
992	NYSE	LODE	Mon, Jun 30, 2014	41.75	42.50	41.25	41.75
991	NYSE	LODE	Fri, Jun 27, 2014	41.50	42.75	41.00	42.75
990	NYSE	LODE	Thu, Jun 26, 2014	42.25	42.25	41.25	42.00
989	NYSE	LODE	Wed, Jun 25, 2014	41.50	42.25	41.25	42.25
988	NYSE	LODE	Tue, Jun 24, 2014	42.25	42.25	41.25	42.00
987	NYSE	LODE	Mon, Jun 23, 2014	42.00	42.50	41.25	42.25
986	NYSE	LODE	Fri, Jun 20, 2014	42.50	43.25	40.75	42.50
985	NYSE	LODE	Thu, Jun 19, 2014	42.50	42.50	40.75	42.25
984	NYSE	LODE	Wed, Jun 18, 2014	41.25	42.00	36.75	42.00
983	NYSE	LODE	Tue, Jun 17, 2014	41.50	41.50	40.50	41.25
982	NYSE	LODE	Mon, Jun 16, 2014	41.50	41.50	40.50	41.25
981	NYSE	LODE	Fri, Jun 13, 2014	41.00	41.75	39.75	41.75
980	NYSE	LODE	Thu, Jun 12, 2014	41.25	41.75	40.25	41.50
979	NYSE	LODE	Wed, Jun 11, 2014	41.00	41.75	40.25	41.00
978	NYSE	LODE	Tue, Jun 10, 2014	40.25	41.50	40.25	41.00
977	NYSE	LODE	Mon, Jun 9, 2014	41.75	42.25	39.75	40.25
976	NYSE	LODE	Fri, Jun 6, 2014	41.25	42.00	39.50	40.75
975	NYSE	LODE	Thu, Jun 5, 2014	41.50	42.00	40.50	42.00
974	NYSE	LODE	Wed, Jun 4, 2014	41.00	41.75	40.75	41.50
973	NYSE	LODE	Tue, Jun 3, 2014	42.25	42.25	39.75	41.25
972	NYSE	LODE	Mon, Jun 2, 2014	42.50	42.50	41.50	42.00
971	NYSE	LODE	Fri, May 30, 2014	42.25	42.50	41.50	42.50
970	NYSE	LODE	Thu, May 29, 2014	41.75	42.50	41.50	42.50
969	NYSE	LODE	Wed, May 28, 2014	41.75	42.50	41.50	42.25
968	NYSE	LODE	Tue, May 27, 2014	41.00	42.50	41.00	42.25
967	NYSE	LODE	Fri, May 23, 2014	42.00	42.50	41.00	41.00
966	NYSE	LODE	Thu, May 22, 2014	42.25	42.50	41.25	42.50
965	NYSE	LODE	Wed, May 21, 2014	42.25	42.25	41.00	42.25
964	NYSE	LODE	Tue, May 20, 2014	41.25	42.00	40.50	42.00
963	NYSE	LODE	Mon, May 19, 2014	41.75	42.50	41.00	41.25
962	NYSE	LODE	Fri, May 16, 2014	41.00	42.73	41.00	42.00
961	NYSE	LODE	Thu, May 15, 2014	43.25	43.48	41.00	41.75
960	NYSE	LODE	Wed, May 14, 2014	41.75	43.00	41.00	42.00
959	NYSE	LODE	Tue, May 13, 2014	41.50	42.98	41.00	42.25
958	NYSE	LODE	Mon, May 12, 2014	42.75	42.75	40.25	42.25
957	NYSE	LODE	Fri, May 9, 2014	38.75	44.50	38.75	43.75
956	NYSE	LODE	Thu, May 8, 2014	40.25	42.25	39.75	40.50
955	NYSE	LODE	Wed, May 7, 2014	42.75	43.25	40.00	40.00
954	NYSE	LODE	Tue, May 6, 2014	44.00	44.00	41.00	43.25
953	NYSE	LODE	Mon, May 5, 2014	44.00	44.25	41.25	44.25
952	NYSE	LODE	Fri, May 2, 2014	44.50	44.50	43.00	44.00
951	NYSE	LODE	Thu, May 1, 2014	44.25	45.00	43.25	44.25
950	NYSE	LODE	Wed, Apr 30, 2014	41.50	44.25	41.50	44.25
949	NYSE	LODE	Tue, Apr 29, 2014	42.00	42.50	41.75	42.25
948	NYSE	LODE	Mon, Apr 28, 2014	42.75	42.75	41.00	41.75
947	NYSE	LODE	Fri, Apr 25, 2014	42.25	43.00	42.00	42.50
946	NYSE	LODE	Thu, Apr 24, 2014	42.25	42.50	41.25	42.00
945	NYSE	LODE	Wed, Apr 23, 2014	42.00	43.00	41.30	42.50
944	NYSE	LODE	Tue, Apr 22, 2014	42.25	43.00	40.50	41.75
943	NYSE	LODE	Mon, Apr 21, 2014	42.00	43.25	42.00	42.50
942	NYSE	LODE	Thu, Apr 17, 2014	42.50	43.50	41.75	42.25
941	NYSE	LODE	Wed, Apr 16, 2014	43.25	43.75	41.25	41.25
940	NYSE	LODE	Tue, Apr 15, 2014	40.75	43.50	40.25	43.50
939	NYSE	LODE	Mon, Apr 14, 2014	40.00	42.50	40.00	41.75
938	NYSE	LODE	Fri, Apr 11, 2014	43.00	43.00	39.00	39.00
937	NYSE	LODE	Thu, Apr 10, 2014	42.25	43.00	42.25	43.00
936	NYSE	LODE	Wed, Apr 9, 2014	42.00	43.00	41.50	42.25
935	NYSE	LODE	Tue, Apr 8, 2014	42.50	42.50	41.25	42.00
934	NYSE	LODE	Mon, Apr 7, 2014	42.50	42.75	41.00	42.50
933	NYSE	LODE	Fri, Apr 4, 2014	42.00	42.50	40.50	42.23
932	NYSE	LODE	Thu, Apr 3, 2014	42.00	42.00	40.25	41.50
931	NYSE	LODE	Wed, Apr 2, 2014	41.25	42.50	41.00	42.50
930	NYSE	LODE	Tue, Apr 1, 2014	40.75	41.75	39.00	41.25
929	NYSE	LODE	Mon, Mar 31, 2014	41.50	42.00	39.83	41.25
928	NYSE	LODE	Fri, Mar 28, 2014	40.75	42.00	40.75	42.00
927	NYSE	LODE	Thu, Mar 27, 2014	42.50	42.75	40.25	40.75
926	NYSE	LODE	Wed, Mar 26, 2014	43.75	43.75	41.75	42.25
925	NYSE	LODE	Tue, Mar 25, 2014	43.00	43.98	42.00	42.50
924	NYSE	LODE	Mon, Mar 24, 2014	43.00	44.00	41.75	43.25
923	NYSE	LODE	Fri, Mar 21, 2014	44.00	44.75	43.50	44.25
922	NYSE	LODE	Thu, Mar 20, 2014	44.50	44.75	43.75	43.75
921	NYSE	LODE	Wed, Mar 19, 2014	44.25	44.75	43.75	44.25
920	NYSE	LODE	Tue, Mar 18, 2014	46.25	46.25	43.00	45.25
919	NYSE	LODE	Mon, Mar 17, 2014	48.50	48.75	45.50	47.00
918	NYSE	LODE	Fri, Mar 14, 2014	48.75	49.50	47.75	48.25
917	NYSE	LODE	Thu, Mar 13, 2014	48.75	49.50	48.03	49.25
916	NYSE	LODE	Wed, Mar 12, 2014	48.75	48.75	47.00	48.75
915	NYSE	LODE	Tue, Mar 11, 2014	48.75	49.50	45.75	48.50
914	NYSE	LODE	Mon, Mar 10, 2014	50.25	50.50	48.50	49.50
913	NYSE	LODE	Fri, Mar 7, 2014	50.50	50.75	49.75	50.00
912	NYSE	LODE	Thu, Mar 6, 2014	51.25	51.50	50.50	50.75
911	NYSE	LODE	Wed, Mar 5, 2014	51.25	51.50	50.25	51.25
910	NYSE	LODE	Tue, Mar 4, 2014	51.50	51.50	50.00	50.75
909	NYSE	LODE	Mon, Mar 3, 2014	51.50	51.50	50.00	50.50
908	NYSE	LODE	Fri, Feb 28, 2014	49.75	50.75	49.50	50.00
907	NYSE	LODE	Thu, Feb 27, 2014	48.50	50.00	48.50	50.00
906	NYSE	LODE	Wed, Feb 26, 2014	48.75	49.50	48.50	49.00
905	NYSE	LODE	Tue, Feb 25, 2014	49.25	49.50	49.00	49.50
904	NYSE	LODE	Mon, Feb 24, 2014	51.00	51.00	49.00	49.50
903	NYSE	LODE	Fri, Feb 21, 2014	51.00	51.00	49.50	50.25
902	NYSE	LODE	Thu, Feb 20, 2014	50.25	51.25	50.25	50.75
901	NYSE	LODE	Wed, Feb 19, 2014	50.75	51.50	49.79	50.35
900	NYSE	LODE	Tue, Feb 18, 2014	50.75	52.00	49.00	51.50
899	NYSE	LODE	Fri, Feb 14, 2014	50.75	51.75	50.25	50.75
898	NYSE	LODE	Thu, Feb 13, 2014	50.00	51.25	49.50	51.25
897	NYSE	LODE	Wed, Feb 12, 2014	49.75	50.25	49.00	50.00
896	NYSE	LODE	Tue, Feb 11, 2014	49.75	50.00	48.53	49.75
895	NYSE	LODE	Mon, Feb 10, 2014	49.50	50.50	49.25	49.75
894	NYSE	LODE	Fri, Feb 7, 2014	48.75	49.25	48.00	49.00
893	NYSE	LODE	Thu, Feb 6, 2014	49.00	49.00	45.25	48.75
892	NYSE	LODE	Wed, Feb 5, 2014	49.75	49.75	48.25	49.00
891	NYSE	LODE	Tue, Feb 4, 2014	49.00	49.50	48.26	49.25
890	NYSE	LODE	Mon, Feb 3, 2014	47.50	49.20	47.16	49.00
889	NYSE	LODE	Fri, Jan 31, 2014	47.25	47.50	46.50	47.50
888	NYSE	LODE	Thu, Jan 30, 2014	46.25	47.25	46.25	47.25
887	NYSE	LODE	Wed, Jan 29, 2014	47.00	47.28	46.25	47.00
886	NYSE	LODE	Tue, Jan 28, 2014	46.00	46.75	45.00	46.25
885	NYSE	LODE	Mon, Jan 27, 2014	46.75	47.00	45.75	46.75
884	NYSE	LODE	Fri, Jan 24, 2014	47.50	48.50	45.75	47.00
883	NYSE	LODE	Thu, Jan 23, 2014	47.50	48.75	47.25	47.75
882	NYSE	LODE	Wed, Jan 22, 2014	47.25	47.50	46.50	47.25
881	NYSE	LODE	Tue, Jan 21, 2014	46.75	47.50	46.25	47.50
880	NYSE	LODE	Fri, Jan 17, 2014	46.75	47.50	46.25	47.50
879	NYSE	LODE	Thu, Jan 16, 2014	46.50	46.75	45.25	46.75
878	NYSE	LODE	Wed, Jan 15, 2014	45.50	46.75	45.25	46.50
877	NYSE	LODE	Tue, Jan 14, 2014	46.50	47.00	45.75	46.25
876	NYSE	LODE	Mon, Jan 13, 2014	45.25	46.75	44.25	46.25
875	NYSE	LODE	Fri, Jan 10, 2014	43.75	45.00	42.77	45.00
874	NYSE	LODE	Thu, Jan 9, 2014	43.00	44.25	42.50	43.50
873	NYSE	LODE	Wed, Jan 8, 2014	44.25	44.25	43.00	44.25
872	NYSE	LODE	Tue, Jan 7, 2014	45.75	45.75	43.75	44.25
871	NYSE	LODE	Mon, Jan 6, 2014	46.50	46.70	46.00	46.00
870	NYSE	LODE	Fri, Jan 3, 2014	47.00	47.00	45.00	46.00
869	NYSE	LODE	Thu, Jan 2, 2014	43.75	46.25	43.00	46.25
868	NYSE	LODE	Tue, Dec 31, 2013	42.50	43.75	41.00	43.75
867	NYSE	LODE	Mon, Dec 30, 2013	40.50	41.71	40.50	41.50
866	NYSE	LODE	Fri, Dec 27, 2013	41.75	41.75	40.75	41.00
865	NYSE	LODE	Thu, Dec 26, 2013	41.50	42.25	39.75	41.50
864	NYSE	LODE	Tue, Dec 24, 2013	41.75	41.75	40.75	41.50
863	NYSE	LODE	Mon, Dec 23, 2013	42.75	42.75	42.00	42.00
862	NYSE	LODE	Fri, Dec 20, 2013	42.00	42.75	40.00	42.75
861	NYSE	LODE	Thu, Dec 19, 2013	41.25	41.75	40.00	41.75
860	NYSE	LODE	Wed, Dec 18, 2013	43.50	43.50	41.75	41.75
859	NYSE	LODE	Tue, Dec 17, 2013	43.75	43.75	41.75	42.50
858	NYSE	LODE	Mon, Dec 16, 2013	43.50	43.75	42.00	43.50
857	NYSE	LODE	Fri, Dec 13, 2013	43.50	44.25	43.50	44.00
856	NYSE	LODE	Thu, Dec 12, 2013	43.50	44.23	42.75	43.50
855	NYSE	LODE	Wed, Dec 11, 2013	44.75	45.00	43.68	44.25
854	NYSE	LODE	Tue, Dec 10, 2013	44.25	45.25	44.25	45.25
853	NYSE	LODE	Mon, Dec 9, 2013	45.00	45.25	43.25	44.00
852	NYSE	LODE	Fri, Dec 6, 2013	43.75	45.25	42.50	44.50
851	NYSE	LODE	Thu, Dec 5, 2013	43.75	45.50	43.00	43.25
850	NYSE	LODE	Wed, Dec 4, 2013	43.50	44.75	42.75	44.75
849	NYSE	LODE	Tue, Dec 3, 2013	43.00	43.50	41.50	43.25
848	NYSE	LODE	Mon, Dec 2, 2013	44.50	44.50	42.00	43.25
847	NYSE	LODE	Fri, Nov 29, 2013	42.75	44.75	41.25	44.75
846	NYSE	LODE	Wed, Nov 27, 2013	42.00	43.00	42.00	42.50
845	NYSE	LODE	Tue, Nov 26, 2013	43.25	43.25	41.50	42.00
844	NYSE	LODE	Mon, Nov 25, 2013	42.75	43.50	42.75	43.25
843	NYSE	LODE	Fri, Nov 22, 2013	43.25	44.00	43.00	43.25
842	NYSE	LODE	Thu, Nov 21, 2013	44.25	45.00	42.75	43.00
841	NYSE	LODE	Wed, Nov 20, 2013	46.00	46.50	43.75	44.00
840	NYSE	LODE	Tue, Nov 19, 2013	46.25	47.00	46.00	46.00
839	NYSE	LODE	Mon, Nov 18, 2013	46.25	46.25	45.00	46.00
838	NYSE	LODE	Fri, Nov 15, 2013	44.50	45.25	43.25	44.50
837	NYSE	LODE	Thu, Nov 14, 2013	44.00	45.25	43.73	44.50
836	NYSE	LODE	Wed, Nov 13, 2013	44.50	46.00	43.75	44.00
835	NYSE	LODE	Tue, Nov 12, 2013	45.00	45.75	44.00	44.25
834	NYSE	LODE	Mon, Nov 11, 2013	46.25	46.25	44.00	45.00
833	NYSE	LODE	Fri, Nov 8, 2013	43.75	47.50	42.75	46.75
832	NYSE	LODE	Thu, Nov 7, 2013	43.25	44.25	43.25	43.50
831	NYSE	LODE	Wed, Nov 6, 2013	44.00	44.00	43.25	44.00
830	NYSE	LODE	Tue, Nov 5, 2013	44.50	44.75	43.25	43.75
829	NYSE	LODE	Mon, Nov 4, 2013	43.00	44.25	43.00	44.00
828	NYSE	LODE	Fri, Nov 1, 2013	44.50	44.50	42.75	43.25
827	NYSE	LODE	Thu, Oct 31, 2013	44.50	45.00	42.75	43.50
826	NYSE	LODE	Wed, Oct 30, 2013	44.25	45.00	43.25	44.25
825	NYSE	LODE	Tue, Oct 29, 2013	43.75	44.50	43.75	44.25
824	NYSE	LODE	Mon, Oct 28, 2013	44.75	45.00	43.75	43.75
823	NYSE	LODE	Fri, Oct 25, 2013	44.75	45.50	44.25	45.25
822	NYSE	LODE	Thu, Oct 24, 2013	43.75	45.50	43.75	45.00
821	NYSE	LODE	Wed, Oct 23, 2013	43.50	43.75	42.75	43.75
820	NYSE	LODE	Tue, Oct 22, 2013	44.50	44.50	42.50	43.50
819	NYSE	LODE	Mon, Oct 21, 2013	44.25	44.50	42.75	44.00
818	NYSE	LODE	Fri, Oct 18, 2013	45.00	45.00	43.75	44.50
817	NYSE	LODE	Thu, Oct 17, 2013	45.25	46.00	44.50	45.00
816	NYSE	LODE	Wed, Oct 16, 2013	45.00	45.00	44.50	44.75
815	NYSE	LODE	Tue, Oct 15, 2013	44.00	45.00	42.50	45.00
814	NYSE	LODE	Mon, Oct 14, 2013	44.75	45.00	44.00	44.00
813	NYSE	LODE	Fri, Oct 11, 2013	46.00	46.00	44.50	44.50
812	NYSE	LODE	Thu, Oct 10, 2013	46.25	46.50	44.50	45.75
811	NYSE	LODE	Wed, Oct 9, 2013	46.75	46.75	43.75	46.50
810	NYSE	LODE	Tue, Oct 8, 2013	46.50	47.00	45.00	46.00
809	NYSE	LODE	Mon, Oct 7, 2013	47.00	48.25	46.25	47.50
808	NYSE	LODE	Fri, Oct 4, 2013	46.25	46.25	44.78	46.25
807	NYSE	LODE	Thu, Oct 3, 2013	45.00	46.25	44.50	46.00
806	NYSE	LODE	Wed, Oct 2, 2013	45.00	45.50	44.75	45.50
805	NYSE	LODE	Tue, Oct 1, 2013	45.00	45.50	43.75	45.00
804	NYSE	LODE	Mon, Sep 30, 2013	45.75	45.98	43.75	45.00
803	NYSE	LODE	Fri, Sep 27, 2013	46.25	46.50	45.50	46.00
802	NYSE	LODE	Thu, Sep 26, 2013	45.50	46.99	45.50	46.00
801	NYSE	LODE	Wed, Sep 25, 2013	46.00	47.00	45.01	45.75
800	NYSE	LODE	Tue, Sep 24, 2013	46.25	46.75	45.50	45.75
799	NYSE	LODE	Mon, Sep 23, 2013	47.50	47.75	46.25	46.75
798	NYSE	LODE	Fri, Sep 20, 2013	48.50	48.50	46.25	46.75
797	NYSE	LODE	Thu, Sep 19, 2013	50.00	50.00	48.00	48.75
796	NYSE	LODE	Wed, Sep 18, 2013	48.25	50.75	47.25	50.75
795	NYSE	LODE	Tue, Sep 17, 2013	47.50	48.75	47.50	48.75
794	NYSE	LODE	Mon, Sep 16, 2013	48.75	48.75	48.00	48.75
793	NYSE	LODE	Fri, Sep 13, 2013	48.25	48.75	48.00	48.75
792	NYSE	LODE	Thu, Sep 12, 2013	48.25	49.73	48.00	48.25
791	NYSE	LODE	Wed, Sep 11, 2013	49.55	51.23	47.75	48.75
790	NYSE	LODE	Tue, Sep 10, 2013	50.50	51.50	49.00	50.50
789	NYSE	LODE	Mon, Sep 9, 2013	50.50	51.50	49.78	51.50
788	NYSE	LODE	Fri, Sep 6, 2013	51.00	51.50	49.75	51.25
787	NYSE	LODE	Thu, Sep 5, 2013	52.00	52.00	48.75	51.00
786	NYSE	LODE	Wed, Sep 4, 2013	52.00	52.50	50.75	52.25
785	NYSE	LODE	Tue, Sep 3, 2013	53.25	53.50	52.50	52.63
784	NYSE	LODE	Fri, Aug 30, 2013	53.00	53.25	52.50	53.25
783	NYSE	LODE	Thu, Aug 29, 2013	52.25	53.50	51.00	53.25
782	NYSE	LODE	Wed, Aug 28, 2013	52.75	53.75	52.50	53.00
781	NYSE	LODE	Tue, Aug 27, 2013	54.00	54.00	51.75	52.25
780	NYSE	LODE	Mon, Aug 26, 2013	53.75	55.00	52.25	53.75
779	NYSE	LODE	Fri, Aug 23, 2013	54.00	55.75	53.50	55.75
778	NYSE	LODE	Thu, Aug 22, 2013	54.50	54.75	53.00	54.00
777	NYSE	LODE	Wed, Aug 21, 2013	53.75	54.25	52.50	54.00
776	NYSE	LODE	Tue, Aug 20, 2013	53.75	55.75	52.50	54.50
775	NYSE	LODE	Mon, Aug 19, 2013	55.25	56.75	54.25	55.75
774	NYSE	LODE	Fri, Aug 16, 2013	54.50	56.00	53.75	55.25
773	NYSE	LODE	Thu, Aug 15, 2013	52.03	54.75	52.00	54.50
772	NYSE	LODE	Wed, Aug 14, 2013	51.25	52.75	51.00	52.50
771	NYSE	LODE	Tue, Aug 13, 2013	51.00	51.50	49.50	51.00
770	NYSE	LODE	Mon, Aug 12, 2013	50.25	51.75	49.25	51.00
769	NYSE	LODE	Fri, Aug 9, 2013	50.00	50.50	49.00	49.50
768	NYSE	LODE	Thu, Aug 8, 2013	47.25	50.00	46.25	50.00
767	NYSE	LODE	Wed, Aug 7, 2013	47.00	47.25	45.50	46.00
766	NYSE	LODE	Tue, Aug 6, 2013	47.25	48.00	45.25	46.50
765	NYSE	LODE	Mon, Aug 5, 2013	46.75	47.50	46.25	47.00
764	NYSE	LODE	Fri, Aug 2, 2013	46.25	47.25	45.25	47.25
763	NYSE	LODE	Thu, Aug 1, 2013	47.00	47.50	45.50	46.00
762	NYSE	LODE	Wed, Jul 31, 2013	46.25	47.75	45.25	46.75
761	NYSE	LODE	Tue, Jul 30, 2013	46.75	48.00	46.75	47.25
760	NYSE	LODE	Mon, Jul 29, 2013	48.25	49.25	46.75	47.25
759	NYSE	LODE	Fri, Jul 26, 2013	48.75	48.75	48.00	48.75
758	NYSE	LODE	Thu, Jul 25, 2013	49.25	49.45	48.50	49.00
757	NYSE	LODE	Wed, Jul 24, 2013	49.25	49.50	48.50	49.50
756	NYSE	LODE	Tue, Jul 23, 2013	49.50	49.75	48.75	49.50
755	NYSE	LODE	Mon, Jul 22, 2013	50.00	50.00	48.75	49.50
754	NYSE	LODE	Fri, Jul 19, 2013	49.75	50.00	48.50	49.50
753	NYSE	LODE	Thu, Jul 18, 2013	48.00	50.00	48.00	49.75
752	NYSE	LODE	Wed, Jul 17, 2013	47.75	49.00	46.88	48.50
751	NYSE	LODE	Tue, Jul 16, 2013	47.25	49.25	46.50	48.00
750	NYSE	LODE	Mon, Jul 15, 2013	48.75	49.25	47.00	47.50
749	NYSE	LODE	Fri, Jul 12, 2013	46.25	49.00	46.00	49.00
748	NYSE	LODE	Thu, Jul 11, 2013	45.50	47.00	45.00	46.75
747	NYSE	LODE	Wed, Jul 10, 2013	42.50	44.75	42.50	44.75
746	NYSE	LODE	Tue, Jul 9, 2013	42.00	43.25	41.00	42.25
745	NYSE	LODE	Mon, Jul 8, 2013	42.00	43.00	40.50	42.00
744	NYSE	LODE	Fri, Jul 5, 2013	44.75	44.75	40.75	42.00
743	NYSE	LODE	Wed, Jul 3, 2013	42.50	44.75	41.75	44.75
742	NYSE	LODE	Tue, Jul 2, 2013	41.25	41.50	40.50	41.25
741	NYSE	LODE	Mon, Jul 1, 2013	41.25	42.23	39.00	41.00
740	NYSE	LODE	Thu, Jun 27, 2013	42.75	43.00	39.25	41.25
739	NYSE	LODE	Wed, Jun 26, 2013	45.50	46.00	42.25	43.75
738	NYSE	LODE	Tue, Jun 25, 2013	46.25	46.50	45.25	46.25
737	NYSE	LODE	Mon, Jun 24, 2013	46.00	47.25	45.25	46.50
736	NYSE	LODE	Fri, Jun 21, 2013	46.00	48.25	46.00	46.75
735	NYSE	LODE	Thu, Jun 20, 2013	49.00	49.00	45.30	46.00
734	NYSE	LODE	Wed, Jun 19, 2013	48.75	49.75	48.50	49.50
733	NYSE	LODE	Tue, Jun 18, 2013	48.75	49.50	48.50	48.50
732	NYSE	LODE	Mon, Jun 17, 2013	49.00	49.00	48.15	48.25
731	NYSE	LODE	Fri, Jun 14, 2013	49.00	49.75	48.00	49.00
730	NYSE	LODE	Thu, Jun 13, 2013	49.75	50.50	48.25	48.50
729	NYSE	LODE	Wed, Jun 12, 2013	48.75	50.50	48.75	50.25
728	NYSE	LODE	Tue, Jun 11, 2013	48.25	48.75	47.73	48.50
727	NYSE	LODE	Mon, Jun 10, 2013	48.50	49.00	47.50	49.00
726	NYSE	LODE	Fri, Jun 7, 2013	51.75	51.75	48.00	49.00
725	NYSE	LODE	Thu, Jun 6, 2013	50.50	51.25	49.50	51.25
724	NYSE	LODE	Wed, Jun 5, 2013	51.50	52.50	50.50	50.50
723	NYSE	LODE	Tue, Jun 4, 2013	51.75	52.50	50.25	51.00
722	NYSE	LODE	Mon, Jun 3, 2013	53.75	54.25	51.50	51.50
721	NYSE	LODE	Fri, May 31, 2013	50.00	52.25	49.75	51.50
720	NYSE	LODE	Thu, May 30, 2013	48.75	49.50	48.25	49.50
719	NYSE	LODE	Wed, May 29, 2013	48.25	48.75	47.50	48.75
718	NYSE	LODE	Tue, May 28, 2013	48.00	49.00	47.50	48.50
717	NYSE	LODE	Fri, May 24, 2013	49.00	49.00	48.25	48.50
716	NYSE	LODE	Thu, May 23, 2013	48.00	49.25	48.00	48.75
715	NYSE	LODE	Wed, May 22, 2013	49.25	49.25	47.75	49.00
714	NYSE	LODE	Tue, May 21, 2013	48.50	48.50	46.75	48.50
713	NYSE	LODE	Mon, May 20, 2013	46.75	48.50	46.75	48.25
712	NYSE	LODE	Fri, May 17, 2013	48.28	49.25	47.50	49.25
711	NYSE	LODE	Thu, May 16, 2013	49.25	49.25	48.00	49.00
710	NYSE	LODE	Wed, May 15, 2013	49.50	49.50	48.75	49.25
709	NYSE	LODE	Tue, May 14, 2013	49.25	50.25	48.88	50.25
708	NYSE	LODE	Mon, May 13, 2013	48.25	49.25	48.25	48.75
707	NYSE	LODE	Fri, May 10, 2013	48.25	49.50	47.75	48.25
706	NYSE	LODE	Thu, May 9, 2013	49.50	49.50	47.25	48.25
705	NYSE	LODE	Wed, May 8, 2013	50.75	50.75	47.75	49.00
704	NYSE	LODE	Tue, May 7, 2013	50.00	50.75	49.25	50.25
703	NYSE	LODE	Mon, May 6, 2013	51.00	51.00	49.50	50.50
702	NYSE	LODE	Fri, May 3, 2013	49.75	51.00	49.25	50.50
701	NYSE	LODE	Thu, May 2, 2013	48.75	49.75	48.61	49.50
700	NYSE	LODE	Wed, May 1, 2013	48.25	49.50	46.50	48.25
699	NYSE	LODE	Tue, Apr 30, 2013	48.50	48.75	48.25	48.75
698	NYSE	LODE	Mon, Apr 29, 2013	49.25	49.25	48.25	49.25
697	NYSE	LODE	Fri, Apr 26, 2013	49.50	49.75	48.25	49.25
696	NYSE	LODE	Thu, Apr 25, 2013	49.75	50.50	49.00	49.50
695	NYSE	LODE	Wed, Apr 24, 2013	49.75	49.75	48.75	49.75
694	NYSE	LODE	Tue, Apr 23, 2013	48.00	49.75	47.75	49.75
693	NYSE	LODE	Mon, Apr 22, 2013	47.50	49.25	46.25	48.75
692	NYSE	LODE	Fri, Apr 19, 2013	46.50	47.50	44.75	46.50
691	NYSE	LODE	Thu, Apr 18, 2013	45.25	47.25	44.50	47.00
690	NYSE	LODE	Wed, Apr 17, 2013	47.00	48.48	45.00	46.25
689	NYSE	LODE	Tue, Apr 16, 2013	44.00	45.75	42.75	45.00
688	NYSE	LODE	Mon, Apr 15, 2013	46.25	47.48	41.75	42.75
687	NYSE	LODE	Fri, Apr 12, 2013	49.00	49.00	46.50	46.75
686	NYSE	LODE	Thu, Apr 11, 2013	50.00	50.00	49.00	49.00
685	NYSE	LODE	Wed, Apr 10, 2013	50.25	50.75	48.75	49.75
684	NYSE	LODE	Tue, Apr 9, 2013	50.74	51.13	50.00	50.75
683	NYSE	LODE	Mon, Apr 8, 2013	50.50	51.00	49.50	49.75
682	NYSE	LODE	Fri, Apr 5, 2013	48.75	51.25	48.25	51.25
681	NYSE	LODE	Thu, Apr 4, 2013	49.25	51.00	48.50	49.25
680	NYSE	LODE	Wed, Apr 3, 2013	49.99	50.00	47.75	50.00
679	NYSE	LODE	Tue, Apr 2, 2013	50.75	50.75	48.75	49.75
678	NYSE	LODE	Mon, Apr 1, 2013	52.25	53.00	48.75	49.75
677	NYSE	LODE	Thu, Mar 28, 2013	53.75	53.75	50.25	50.25
676	NYSE	LODE	Wed, Mar 27, 2013	53.50	54.00	52.00	54.00
675	NYSE	LODE	Tue, Mar 26, 2013	54.25	54.25	51.75	54.00
674	NYSE	LODE	Mon, Mar 25, 2013	53.75	54.25	51.50	53.50
673	NYSE	LODE	Fri, Mar 22, 2013	52.50	54.50	52.00	54.50
672	NYSE	LODE	Thu, Mar 21, 2013	51.00	51.50	50.50	51.00
671	NYSE	LODE	Wed, Mar 20, 2013	50.00	52.25	50.00	50.00
670	NYSE	LODE	Tue, Mar 19, 2013	48.25	50.00	48.25	50.00
669	NYSE	LODE	Mon, Mar 18, 2013	48.75	49.75	47.75	47.75
668	NYSE	LODE	Fri, Mar 15, 2013	50.00	50.00	48.25	49.75
667	NYSE	LODE	Thu, Mar 14, 2013	51.50	54.25	49.00	50.50
666	NYSE	LODE	Wed, Mar 13, 2013	54.75	55.00	50.50	53.00
665	NYSE	LODE	Tue, Mar 12, 2013	53.00	55.00	51.75	54.75
664	NYSE	LODE	Mon, Mar 11, 2013	49.50	51.75	48.75	51.50
663	NYSE	LODE	Fri, Mar 8, 2013	48.75	49.25	48.00	48.75
662	NYSE	LODE	Thu, Mar 7, 2013	49.75	49.75	47.50	49.25
661	NYSE	LODE	Wed, Mar 6, 2013	49.00	50.00	48.75	50.00
660	NYSE	LODE	Tue, Mar 5, 2013	48.00	49.25	48.00	49.25
659	NYSE	LODE	Mon, Mar 4, 2013	49.00	49.00	48.00	48.00
658	NYSE	LODE	Fri, Mar 1, 2013	49.50	49.50	47.50	49.50
657	NYSE	LODE	Thu, Feb 28, 2013	49.75	50.00	48.25	49.50
656	NYSE	LODE	Wed, Feb 27, 2013	48.25	50.00	48.25	49.75
655	NYSE	LODE	Tue, Feb 26, 2013	48.00	49.21	47.75	48.25
654	NYSE	LODE	Mon, Feb 25, 2013	48.00	48.75	46.25	48.00
653	NYSE	LODE	Fri, Feb 22, 2013	50.50	50.50	47.25	47.25
652	NYSE	LODE	Thu, Feb 21, 2013	47.50	50.00	45.50	47.75
651	NYSE	LODE	Wed, Feb 20, 2013	48.75	48.75	46.25	47.50
650	NYSE	LODE	Tue, Feb 19, 2013	48.75	49.00	46.75	48.25
649	NYSE	LODE	Fri, Feb 15, 2013	47.75	48.75	46.28	48.75
648	NYSE	LODE	Thu, Feb 14, 2013	48.50	49.25	47.75	47.75
647	NYSE	LODE	Wed, Feb 13, 2013	48.75	49.50	47.50	48.50
646	NYSE	LODE	Tue, Feb 12, 2013	49.50	49.50	47.75	48.50
645	NYSE	LODE	Mon, Feb 11, 2013	50.25	50.75	49.00	50.00
644	NYSE	LODE	Fri, Feb 8, 2013	51.00	51.50	49.50	50.50
643	NYSE	LODE	Thu, Feb 7, 2013	53.50	54.75	50.25	50.25
642	NYSE	LODE	Wed, Feb 6, 2013	53.00	54.75	52.50	53.50
641	NYSE	LODE	Tue, Feb 5, 2013	53.25	54.75	52.45	54.00
640	NYSE	LODE	Mon, Feb 4, 2013	52.75	53.42	52.00	52.50
639	NYSE	LODE	Fri, Feb 1, 2013	48.00	53.50	47.75	52.75
638	NYSE	LODE	Thu, Jan 31, 2013	45.25	49.25	45.00	48.00
637	NYSE	LODE	Wed, Jan 30, 2013	45.50	46.25	45.00	46.00
636	NYSE	LODE	Tue, Jan 29, 2013	44.00	45.98	44.00	45.25
635	NYSE	LODE	Mon, Jan 28, 2013	44.25	45.50	43.75	45.50
634	NYSE	LODE	Fri, Jan 25, 2013	46.25	47.23	43.75	44.50
633	NYSE	LODE	Thu, Jan 24, 2013	48.25	49.00	46.25	46.25
632	NYSE	LODE	Wed, Jan 23, 2013	47.50	49.00	46.00	48.75
631	NYSE	LODE	Tue, Jan 22, 2013	49.75	49.75	45.25	47.00
630	NYSE	LODE	Fri, Jan 18, 2013	47.25	47.75	46.25	47.75
629	NYSE	LODE	Thu, Jan 17, 2013	44.00	47.50	42.75	47.50
628	NYSE	LODE	Wed, Jan 16, 2013	48.50	48.50	43.75	45.00
627	NYSE	LODE	Tue, Jan 15, 2013	50.50	50.50	47.50	48.00
626	NYSE	LODE	Mon, Jan 14, 2013	51.25	51.50	47.50	48.75
625	NYSE	LODE	Fri, Jan 11, 2013	51.00	51.50	50.50	51.50
624	NYSE	LODE	Thu, Jan 10, 2013	52.00	52.00	50.50	51.25
623	NYSE	LODE	Wed, Jan 9, 2013	51.00	52.00	50.75	52.00
622	NYSE	LODE	Tue, Jan 8, 2013	52.00	52.50	51.50	51.75
621	NYSE	LODE	Mon, Jan 7, 2013	52.00	53.50	51.25	51.75
620	NYSE	LODE	Fri, Jan 4, 2013	50.75	53.75	50.25	52.53
619	NYSE	LODE	Thu, Jan 3, 2013	55.00	55.00	49.50	51.25
618	NYSE	LODE	Wed, Jan 2, 2013	57.50	58.00	54.00	55.00
617	NYSE	LODE	Mon, Dec 31, 2012	55.00	57.50	54.75	57.00
616	NYSE	LODE	Fri, Dec 28, 2012	55.50	56.25	55.00	55.75
615	NYSE	LODE	Thu, Dec 27, 2012	57.00	57.00	55.25	56.25
614	NYSE	LODE	Wed, Dec 26, 2012	57.25	57.50	55.75	57.50
613	NYSE	LODE	Mon, Dec 24, 2012	57.50	57.75	55.50	57.00
612	NYSE	LODE	Fri, Dec 21, 2012	56.50	57.75	55.50	57.75
611	NYSE	LODE	Thu, Dec 20, 2012	57.00	58.00	56.50	56.75
610	NYSE	LODE	Wed, Dec 19, 2012	57.50	58.00	57.00	57.00
609	NYSE	LODE	Tue, Dec 18, 2012	58.00	58.75	56.50	57.00
608	NYSE	LODE	Mon, Dec 17, 2012	56.75	58.75	56.75	57.50
607	NYSE	LODE	Fri, Dec 14, 2012	57.50	58.00	56.75	57.00
606	NYSE	LODE	Thu, Dec 13, 2012	60.00	60.75	57.75	58.00
605	NYSE	LODE	Wed, Dec 12, 2012	56.75	60.50	56.00	60.25
604	NYSE	LODE	Tue, Dec 11, 2012	56.50	57.00	55.50	56.75
603	NYSE	LODE	Mon, Dec 10, 2012	54.75	56.25	54.75	56.25
602	NYSE	LODE	Fri, Dec 7, 2012	55.50	57.25	54.75	55.00
601	NYSE	LODE	Thu, Dec 6, 2012	56.00	56.00	54.75	55.00
600	NYSE	LODE	Wed, Dec 5, 2012	55.75	55.75	54.75	55.50
599	NYSE	LODE	Tue, Dec 4, 2012	54.75	55.76	54.75	55.00
598	NYSE	LODE	Mon, Dec 3, 2012	57.00	57.00	54.75	54.75
597	NYSE	LODE	Fri, Nov 30, 2012	56.25	56.75	54.75	56.00
596	NYSE	LODE	Thu, Nov 29, 2012	54.25	56.00	54.25	55.75
595	NYSE	LODE	Wed, Nov 28, 2012	54.75	55.75	54.00	54.00
594	NYSE	LODE	Tue, Nov 27, 2012	55.00	55.75	54.25	55.50
593	NYSE	LODE	Mon, Nov 26, 2012	55.50	56.75	54.75	55.50
592	NYSE	LODE	Fri, Nov 23, 2012	55.50	56.25	54.75	55.00
591	NYSE	LODE	Wed, Nov 21, 2012	55.50	55.75	54.75	55.50
590	NYSE	LODE	Tue, Nov 20, 2012	55.00	55.75	54.75	54.75
589	NYSE	LODE	Mon, Nov 19, 2012	56.75	57.50	55.00	55.75
588	NYSE	LODE	Fri, Nov 16, 2012	55.00	56.25	54.50	56.00
587	NYSE	LODE	Thu, Nov 15, 2012	59.50	59.50	54.75	55.00
586	NYSE	LODE	Wed, Nov 14, 2012	55.75	60.50	54.75	56.25
585	NYSE	LODE	Tue, Nov 13, 2012	55.00	57.00	53.00	57.00
584	NYSE	LODE	Mon, Nov 12, 2012	61.50	62.75	52.50	54.50
583	NYSE	LODE	Fri, Nov 9, 2012	61.75	63.25	60.75	61.50
582	NYSE	LODE	Thu, Nov 8, 2012	63.50	64.75	60.50	61.75
581	NYSE	LODE	Wed, Nov 7, 2012	67.00	67.25	63.25	63.75
580	NYSE	LODE	Tue, Nov 6, 2012	66.00	68.50	63.00	66.25
579	NYSE	LODE	Mon, Nov 5, 2012	67.25	68.75	63.25	65.00
578	NYSE	LODE	Fri, Nov 2, 2012	69.50	69.75	65.00	66.25
577	NYSE	LODE	Thu, Nov 1, 2012	67.25	70.00	66.50	69.75
576	NYSE	LODE	Wed, Oct 31, 2012	63.75	68.75	63.66	68.00
575	NYSE	LODE	Fri, Oct 26, 2012	65.00	65.00	61.25	63.75
574	NYSE	LODE	Thu, Oct 25, 2012	66.75	66.75	63.75	64.25
573	NYSE	LODE	Wed, Oct 24, 2012	68.25	68.25	65.00	66.25
572	NYSE	LODE	Tue, Oct 23, 2012	69.75	69.75	67.25	67.50
571	NYSE	LODE	Mon, Oct 22, 2012	66.50	70.50	66.50	70.00
570	NYSE	LODE	Fri, Oct 19, 2012	72.75	72.75	67.50	67.50
569	NYSE	LODE	Thu, Oct 18, 2012	74.25	74.25	71.75	73.50
568	NYSE	LODE	Wed, Oct 17, 2012	68.75	73.50	68.75	73.50
567	NYSE	LODE	Tue, Oct 16, 2012	65.50	69.75	65.50	68.75
566	NYSE	LODE	Mon, Oct 15, 2012	68.00	68.00	63.00	63.50
565	NYSE	LODE	Fri, Oct 12, 2012	66.25	68.25	66.25	68.00
564	NYSE	LODE	Thu, Oct 11, 2012	70.25	70.50	65.00	67.00
563	NYSE	LODE	Wed, Oct 10, 2012	71.00	72.79	68.50	69.00
562	NYSE	LODE	Tue, Oct 9, 2012	71.75	73.75	70.75	71.25
561	NYSE	LODE	Mon, Oct 8, 2012	74.00	76.25	72.50	72.75
560	NYSE	LODE	Fri, Oct 5, 2012	76.75	77.05	74.75	75.00
559	NYSE	LODE	Thu, Oct 4, 2012	76.75	77.50	75.00	77.50
558	NYSE	LODE	Wed, Oct 3, 2012	75.50	76.25	72.50	76.25
557	NYSE	LODE	Tue, Oct 2, 2012	80.76	80.76	76.25	78.00
556	NYSE	LODE	Mon, Oct 1, 2012	83.75	84.25	79.25	80.75
555	NYSE	LODE	Fri, Sep 28, 2012	83.25	83.25	80.50	81.75
554	NYSE	LODE	Thu, Sep 27, 2012	80.50	84.50	80.50	82.25
553	NYSE	LODE	Wed, Sep 26, 2012	84.00	84.50	81.00	82.00
552	NYSE	LODE	Tue, Sep 25, 2012	84.75	84.75	82.50	84.00
551	NYSE	LODE	Mon, Sep 24, 2012	83.25	84.50	80.25	83.50
550	NYSE	LODE	Fri, Sep 21, 2012	75.00	80.00	74.75	79.50
549	NYSE	LODE	Thu, Sep 20, 2012	75.25	75.25	73.50	75.00
548	NYSE	LODE	Wed, Sep 19, 2012	73.50	75.75	73.00	74.00
547	NYSE	LODE	Tue, Sep 18, 2012	75.00	75.00	73.25	73.50
546	NYSE	LODE	Mon, Sep 17, 2012	75.00	75.00	73.25	75.00
545	NYSE	LODE	Fri, Sep 14, 2012	73.75	74.75	73.00	74.50
544	NYSE	LODE	Thu, Sep 13, 2012	72.50	73.25	70.50	72.75
543	NYSE	LODE	Wed, Sep 12, 2012	72.25	73.00	70.50	72.00
542	NYSE	LODE	Tue, Sep 11, 2012	75.00	75.00	72.00	72.50
541	NYSE	LODE	Mon, Sep 10, 2012	75.00	75.00	74.00	74.00
540	NYSE	LODE	Fri, Sep 7, 2012	75.00	75.00	73.50	74.75
539	NYSE	LODE	Thu, Sep 6, 2012	74.25	74.75	72.75	74.50
538	NYSE	LODE	Wed, Sep 5, 2012	76.25	76.25	73.25	73.75
537	NYSE	LODE	Tue, Sep 4, 2012	75.00	76.25	74.25	75.00
536	NYSE	LODE	Fri, Aug 31, 2012	73.75	74.75	72.25	74.00
535	NYSE	LODE	Thu, Aug 30, 2012	73.75	74.25	72.00	72.98
534	NYSE	LODE	Wed, Aug 29, 2012	75.50	75.50	73.00	73.75
533	NYSE	LODE	Tue, Aug 28, 2012	70.00	73.75	70.00	73.50
532	NYSE	LODE	Mon, Aug 27, 2012	73.50	76.00	71.25	71.75
531	NYSE	LODE	Fri, Aug 24, 2012	73.50	73.50	72.50	73.50
530	NYSE	LODE	Thu, Aug 23, 2012	72.50	73.25	71.50	72.75
529	NYSE	LODE	Wed, Aug 22, 2012	70.50	71.25	69.00	71.00
528	NYSE	LODE	Tue, Aug 21, 2012	72.25	72.25	70.50	71.75
527	NYSE	LODE	Mon, Aug 20, 2012	72.00	72.25	70.75	71.75
526	NYSE	LODE	Fri, Aug 17, 2012	71.75	73.00	71.50	72.75
525	NYSE	LODE	Thu, Aug 16, 2012	72.00	72.50	70.25	72.50
524	NYSE	LODE	Wed, Aug 15, 2012	72.75	72.75	70.25	70.75
523	NYSE	LODE	Tue, Aug 14, 2012	73.75	73.75	71.75	72.50
522	NYSE	LODE	Mon, Aug 13, 2012	76.25	76.25	73.50	74.00
521	NYSE	LODE	Fri, Aug 10, 2012	77.00	77.75	74.25	75.00
520	NYSE	LODE	Thu, Aug 9, 2012	75.50	77.75	75.25	77.25
519	NYSE	LODE	Wed, Aug 8, 2012	74.50	75.50	73.75	74.00
518	NYSE	LODE	Tue, Aug 7, 2012	73.50	76.00	73.50	75.50
517	NYSE	LODE	Mon, Aug 6, 2012	75.25	75.25	73.75	73.75
516	NYSE	LODE	Fri, Aug 3, 2012	76.25	76.25	69.75	74.25
515	NYSE	LODE	Thu, Aug 2, 2012	75.00	76.25	73.75	74.75
514	NYSE	LODE	Wed, Aug 1, 2012	71.00	85.50	68.50	74.75
513	NYSE	LODE	Tue, Jul 31, 2012	70.00	72.75	70.00	71.25
512	NYSE	LODE	Mon, Jul 30, 2012	75.00	75.75	68.75	72.25
511	NYSE	LODE	Fri, Jul 27, 2012	77.00	77.50	74.00	75.00
510	NYSE	LODE	Thu, Jul 26, 2012	77.00	77.25	75.75	76.25
509	NYSE	LODE	Wed, Jul 25, 2012	75.25	76.75	74.25	76.00
508	NYSE	LODE	Tue, Jul 24, 2012	76.25	77.75	73.75	74.75
507	NYSE	LODE	Mon, Jul 23, 2012	76.25	77.50	75.50	77.25
506	NYSE	LODE	Fri, Jul 20, 2012	77.00	77.75	74.75	77.00
505	NYSE	LODE	Thu, Jul 19, 2012	78.50	78.75	77.00	77.00
504	NYSE	LODE	Wed, Jul 18, 2012	78.50	78.75	77.00	77.75
503	NYSE	LODE	Tue, Jul 17, 2012	78.75	79.00	77.25	78.50
502	NYSE	LODE	Mon, Jul 16, 2012	77.75	78.75	77.50	78.00
501	NYSE	LODE	Fri, Jul 13, 2012	77.75	79.00	76.50	77.50
500	NYSE	LODE	Thu, Jul 12, 2012	72.25	77.25	71.75	76.50
499	NYSE	LODE	Wed, Jul 11, 2012	76.75	79.25	72.50	73.25
498	NYSE	LODE	Tue, Jul 10, 2012	71.50	77.50	70.75	75.25
497	NYSE	LODE	Mon, Jul 9, 2012	65.50	72.25	65.50	69.25
496	NYSE	LODE	Fri, Jul 6, 2012	64.50	67.25	63.50	66.00
495	NYSE	LODE	Thu, Jul 5, 2012	63.00	65.25	62.50	64.75
494	NYSE	LODE	Tue, Jul 3, 2012	64.75	64.75	62.00	62.25
493	NYSE	LODE	Mon, Jul 2, 2012	62.25	64.50	61.50	62.50
492	NYSE	LODE	Fri, Jun 29, 2012	57.25	65.00	57.25	61.75
491	NYSE	LODE	Thu, Jun 28, 2012	55.00	56.50	53.75	56.25
490	NYSE	LODE	Wed, Jun 27, 2012	57.50	59.75	55.00	55.25
489	NYSE	LODE	Tue, Jun 26, 2012	56.75	57.50	55.00	57.50
488	NYSE	LODE	Mon, Jun 25, 2012	57.50	58.25	55.50	56.25
487	NYSE	LODE	Fri, Jun 22, 2012	57.50	58.50	55.00	58.50
486	NYSE	LODE	Thu, Jun 21, 2012	58.75	60.00	57.75	57.75
485	NYSE	LODE	Wed, Jun 20, 2012	57.75	60.00	57.75	59.75
484	NYSE	LODE	Tue, Jun 19, 2012	59.00	62.00	57.50	57.75
483	NYSE	LODE	Mon, Jun 18, 2012	55.25	59.00	54.50	59.00
482	NYSE	LODE	Fri, Jun 15, 2012	51.75	56.00	51.25	54.25
481	NYSE	LODE	Thu, Jun 14, 2012	53.25	53.25	52.00	52.25
480	NYSE	LODE	Wed, Jun 13, 2012	51.00	53.00	51.00	52.50
479	NYSE	LODE	Tue, Jun 12, 2012	52.50	54.00	51.50	51.75
478	NYSE	LODE	Mon, Jun 11, 2012	53.00	54.75	52.50	53.00
477	NYSE	LODE	Fri, Jun 8, 2012	53.25	54.28	53.00	53.50
476	NYSE	LODE	Thu, Jun 7, 2012	54.25	56.50	53.50	54.25
475	NYSE	LODE	Wed, Jun 6, 2012	53.75	57.25	53.25	55.50
474	NYSE	LODE	Tue, Jun 5, 2012	54.75	55.00	50.50	53.75
473	NYSE	LODE	Mon, Jun 4, 2012	56.00	56.25	53.50	54.50
472	NYSE	LODE	Fri, Jun 1, 2012	50.00	55.25	49.50	54.50
471	NYSE	LODE	Thu, May 31, 2012	48.50	51.25	48.50	50.50
470	NYSE	LODE	Wed, May 30, 2012	47.25	48.50	45.00	48.00
469	NYSE	LODE	Tue, May 29, 2012	46.50	48.75	45.25	48.75
468	NYSE	LODE	Fri, May 25, 2012	43.50	47.00	41.71	45.50
467	NYSE	LODE	Thu, May 24, 2012	42.75	43.25	40.00	43.25
466	NYSE	LODE	Wed, May 23, 2012	43.00	43.00	39.75	43.00
465	NYSE	LODE	Tue, May 22, 2012	44.50	44.75	42.00	43.00
464	NYSE	LODE	Mon, May 21, 2012	45.00	46.00	44.50	44.50
463	NYSE	LODE	Fri, May 18, 2012	46.00	46.50	45.00	46.00
462	NYSE	LODE	Thu, May 17, 2012	44.50	46.75	44.50	46.00
461	NYSE	LODE	Wed, May 16, 2012	46.50	47.00	44.25	44.25
460	NYSE	LODE	Tue, May 15, 2012	48.50	48.50	46.50	46.50
459	NYSE	LODE	Mon, May 14, 2012	48.75	48.75	46.94	48.25
458	NYSE	LODE	Fri, May 11, 2012	48.00	48.75	48.00	48.75
457	NYSE	LODE	Thu, May 10, 2012	46.75	48.00	46.75	47.50
456	NYSE	LODE	Wed, May 9, 2012	45.00	47.10	44.50	46.50
455	NYSE	LODE	Tue, May 8, 2012	46.50	47.25	44.50	44.50
454	NYSE	LODE	Mon, May 7, 2012	47.50	47.75	46.50	46.50
453	NYSE	LODE	Fri, May 4, 2012	49.00	49.00	47.25	47.50
452	NYSE	LODE	Thu, May 3, 2012	49.25	49.50	48.00	48.75
451	NYSE	LODE	Wed, May 2, 2012	49.25	49.75	47.50	49.50
450	NYSE	LODE	Tue, May 1, 2012	48.75	49.50	47.50	49.50
449	NYSE	LODE	Mon, Apr 30, 2012	47.50	49.00	47.25	49.00
448	NYSE	LODE	Fri, Apr 27, 2012	48.50	49.50	47.25	48.50
447	NYSE	LODE	Thu, Apr 26, 2012	49.25	49.50	48.00	48.75
446	NYSE	LODE	Wed, Apr 25, 2012	48.50	49.50	47.34	49.50
445	NYSE	LODE	Tue, Apr 24, 2012	46.50	49.25	46.50	47.75
444	NYSE	LODE	Mon, Apr 23, 2012	47.50	48.25	46.31	46.75
443	NYSE	LODE	Fri, Apr 20, 2012	46.00	48.75	45.25	47.25
442	NYSE	LODE	Thu, Apr 19, 2012	45.00	46.50	45.00	46.25
441	NYSE	LODE	Wed, Apr 18, 2012	45.50	46.00	44.51	45.25
440	NYSE	LODE	Tue, Apr 17, 2012	45.50	45.50	44.25	45.50
439	NYSE	LODE	Mon, Apr 16, 2012	47.50	47.75	45.00	46.50
438	NYSE	LODE	Fri, Apr 13, 2012	47.50	48.00	46.25	47.75
437	NYSE	LODE	Thu, Apr 12, 2012	44.75	47.25	44.25	47.25
436	NYSE	LODE	Wed, Apr 11, 2012	45.50	45.75	43.50	44.25
435	NYSE	LODE	Tue, Apr 10, 2012	45.50	47.25	43.75	44.50
434	NYSE	LODE	Mon, Apr 9, 2012	44.25	45.46	43.25	43.25
433	NYSE	LODE	Thu, Apr 5, 2012	46.75	47.75	44.00	44.25
432	NYSE	LODE	Wed, Apr 4, 2012	49.75	49.75	46.25	46.25
431	NYSE	LODE	Tue, Apr 3, 2012	50.00	50.00	48.25	49.00
430	NYSE	LODE	Mon, Apr 2, 2012	48.50	50.00	48.02	50.00
429	NYSE	LODE	Fri, Mar 30, 2012	47.25	49.75	47.25	49.00
428	NYSE	LODE	Thu, Mar 29, 2012	47.00	48.00	46.78	47.50
427	NYSE	LODE	Wed, Mar 28, 2012	47.25	47.50	45.50	47.00
426	NYSE	LODE	Tue, Mar 27, 2012	47.50	47.50	45.75	47.25
425	NYSE	LODE	Mon, Mar 26, 2012	46.00	47.50	45.75	47.50
424	NYSE	LODE	Fri, Mar 23, 2012	46.75	46.75	45.00	45.50
423	NYSE	LODE	Thu, Mar 22, 2012	47.25	47.25	46.50	46.75
422	NYSE	LODE	Wed, Mar 21, 2012	47.50	48.25	46.24	47.00
421	NYSE	LODE	Tue, Mar 20, 2012	48.25	48.25	46.25	46.50
420	NYSE	LODE	Mon, Mar 19, 2012	50.00	50.00	46.75	47.25
419	NYSE	LODE	Fri, Mar 16, 2012	49.00	50.00	48.25	50.00
418	NYSE	LODE	Thu, Mar 15, 2012	49.75	50.00	48.00	48.50
417	NYSE	LODE	Wed, Mar 14, 2012	48.75	49.75	47.50	49.25
416	NYSE	LODE	Tue, Mar 13, 2012	48.25	50.00	48.00	50.00
415	NYSE	LODE	Mon, Mar 12, 2012	49.00	50.00	47.75	48.50
414	NYSE	LODE	Fri, Mar 9, 2012	48.75	49.00	48.03	48.50
413	NYSE	LODE	Thu, Mar 8, 2012	48.25	49.75	48.25	48.25
412	NYSE	LODE	Wed, Mar 7, 2012	48.50	49.25	48.50	48.50
411	NYSE	LODE	Tue, Mar 6, 2012	49.25	50.25	47.75	48.50
410	NYSE	LODE	Mon, Mar 5, 2012	49.00	50.00	49.00	49.75
409	NYSE	LODE	Fri, Mar 2, 2012	49.50	50.25	48.75	49.25
408	NYSE	LODE	Thu, Mar 1, 2012	50.25	50.25	49.25	49.75
407	NYSE	LODE	Wed, Feb 29, 2012	50.50	51.00	49.75	50.25
406	NYSE	LODE	Tue, Feb 28, 2012	49.25	50.75	49.25	50.50
405	NYSE	LODE	Mon, Feb 27, 2012	49.75	50.00	49.00	49.00
404	NYSE	LODE	Fri, Feb 24, 2012	50.00	51.25	49.00	49.75
403	NYSE	LODE	Thu, Feb 23, 2012	50.00	50.25	48.75	49.63
402	NYSE	LODE	Wed, Feb 22, 2012	50.75	51.50	49.75	49.75
401	NYSE	LODE	Tue, Feb 21, 2012	49.50	51.75	48.25	50.75
400	NYSE	LODE	Fri, Feb 17, 2012	50.25	51.25	48.75	48.75
399	NYSE	LODE	Thu, Feb 16, 2012	51.50	52.25	49.50	49.50
398	NYSE	LODE	Wed, Feb 15, 2012	49.25	49.75	48.00	48.50
397	NYSE	LODE	Tue, Feb 14, 2012	48.75	50.00	48.00	48.75
396	NYSE	LODE	Mon, Feb 13, 2012	48.75	49.50	48.00	48.50
395	NYSE	LODE	Fri, Feb 10, 2012	46.25	48.75	46.25	48.75
394	NYSE	LODE	Thu, Feb 9, 2012	46.25	47.75	45.50	46.75
393	NYSE	LODE	Wed, Feb 8, 2012	48.50	51.00	47.51	48.75
392	NYSE	LODE	Tue, Feb 7, 2012	43.25	49.75	43.25	49.00
391	NYSE	LODE	Mon, Feb 6, 2012	46.00	47.00	45.00	45.00
390	NYSE	LODE	Fri, Feb 3, 2012	47.50	47.50	45.25	46.00
389	NYSE	LODE	Thu, Feb 2, 2012	47.50	49.00	46.00	46.50
388	NYSE	LODE	Wed, Feb 1, 2012	51.25	52.50	40.75	46.50
387	NYSE	LODE	Tue, Jan 31, 2012	50.00	53.25	50.00	50.25
386	NYSE	LODE	Mon, Jan 30, 2012	51.25	51.50	49.25	51.38
385	NYSE	LODE	Fri, Jan 27, 2012	50.25	51.75	49.50	51.50
384	NYSE	LODE	Thu, Jan 26, 2012	50.25	51.25	49.50	50.00
383	NYSE	LODE	Wed, Jan 25, 2012	51.00	51.00	49.25	50.00
382	NYSE	LODE	Tue, Jan 24, 2012	50.00	50.88	49.00	49.75
381	NYSE	LODE	Mon, Jan 23, 2012	51.25	51.25	49.00	49.50
380	NYSE	LODE	Fri, Jan 20, 2012	52.50	52.50	50.75	51.25
379	NYSE	LODE	Thu, Jan 19, 2012	51.00	53.75	50.00	52.75
378	NYSE	LODE	Wed, Jan 18, 2012	50.00	50.13	49.00	49.75
377	NYSE	LODE	Tue, Jan 17, 2012	52.00	52.50	50.50	50.50
376	NYSE	LODE	Fri, Jan 13, 2012	53.25	53.75	51.50	52.50
375	NYSE	LODE	Thu, Jan 12, 2012	52.25	55.05	51.50	55.00
374	NYSE	LODE	Wed, Jan 11, 2012	50.75	54.50	50.75	53.25
373	NYSE	LODE	Tue, Jan 10, 2012	47.75	50.75	47.75	50.00
372	NYSE	LODE	Mon, Jan 9, 2012	46.00	47.75	45.75	47.50
371	NYSE	LODE	Fri, Jan 6, 2012	45.25	46.00	44.25	44.50
370	NYSE	LODE	Thu, Jan 5, 2012	46.25	46.50	45.25	45.25
369	NYSE	LODE	Wed, Jan 4, 2012	46.00	46.25	45.00	46.25
368	NYSE	LODE	Tue, Jan 3, 2012	46.75	47.00	45.00	45.75
367	NYSE	LODE	Fri, Dec 30, 2011	45.50	47.00	45.50	46.00
366	NYSE	LODE	Thu, Dec 29, 2011	45.25	47.25	45.25	46.25
365	NYSE	LODE	Wed, Dec 28, 2011	46.75	47.50	45.75	46.00
364	NYSE	LODE	Tue, Dec 27, 2011	49.50	49.75	46.25	46.75
363	NYSE	LODE	Fri, Dec 23, 2011	47.50	49.00	47.50	47.50
362	NYSE	LODE	Thu, Dec 22, 2011	47.00	49.50	46.25	47.50
361	NYSE	LODE	Wed, Dec 21, 2011	48.25	48.25	46.75	47.25
360	NYSE	LODE	Tue, Dec 20, 2011	46.50	48.75	46.50	48.00
359	NYSE	LODE	Mon, Dec 19, 2011	47.00	48.75	46.00	46.50
358	NYSE	LODE	Fri, Dec 16, 2011	48.50	49.25	47.75	47.75
357	NYSE	LODE	Thu, Dec 15, 2011	48.75	48.75	47.00	47.25
356	NYSE	LODE	Wed, Dec 14, 2011	48.50	49.25	46.25	48.50
355	NYSE	LODE	Tue, Dec 13, 2011	49.25	50.75	48.25	48.50
354	NYSE	LODE	Mon, Dec 12, 2011	49.00	50.50	48.25	50.50
353	NYSE	LODE	Fri, Dec 9, 2011	47.75	50.50	46.25	50.50
352	NYSE	LODE	Thu, Dec 8, 2011	50.75	51.50	49.25	50.00
351	NYSE	LODE	Wed, Dec 7, 2011	50.00	51.25	49.25	50.00
350	NYSE	LODE	Tue, Dec 6, 2011	47.50	52.75	46.75	50.75
349	NYSE	LODE	Mon, Dec 5, 2011	45.75	47.25	45.00	46.75
348	NYSE	LODE	Fri, Dec 2, 2011	42.50	45.00	42.50	43.75
347	NYSE	LODE	Thu, Dec 1, 2011	42.75	43.50	42.00	42.50
346	NYSE	LODE	Wed, Nov 30, 2011	40.25	43.25	40.25	42.50
345	NYSE	LODE	Tue, Nov 29, 2011	41.25	42.25	39.00	39.75
344	NYSE	LODE	Mon, Nov 28, 2011	44.50	45.25	39.00	39.75
343	NYSE	LODE	Fri, Nov 25, 2011	47.25	47.25	43.75	44.00
342	NYSE	LODE	Wed, Nov 23, 2011	50.00	50.00	46.25	47.50
341	NYSE	LODE	Tue, Nov 22, 2011	49.00	52.25	48.75	49.50
340	NYSE	LODE	Mon, Nov 21, 2011	52.25	52.25	48.00	48.00
339	NYSE	LODE	Fri, Nov 18, 2011	54.50	55.00	51.50	52.00
338	NYSE	LODE	Thu, Nov 17, 2011	59.00	61.00	54.25	54.50
337	NYSE	LODE	Wed, Nov 16, 2011	61.00	61.25	59.50	61.25
336	NYSE	LODE	Tue, Nov 15, 2011	61.50	65.00	59.50	60.00
335	NYSE	LODE	Mon, Nov 14, 2011	59.50	62.75	58.00	62.00
334	NYSE	LODE	Fri, Nov 11, 2011	55.00	59.50	53.75	59.25
333	NYSE	LODE	Thu, Nov 10, 2011	50.00	55.00	50.00	54.75
332	NYSE	LODE	Wed, Nov 9, 2011	48.75	50.50	48.50	49.75
331	NYSE	LODE	Tue, Nov 8, 2011	48.75	49.50	48.00	49.50
330	NYSE	LODE	Mon, Nov 7, 2011	48.75	50.00	47.50	48.75
329	NYSE	LODE	Fri, Nov 4, 2011	48.75	49.75	47.75	49.25
328	NYSE	LODE	Thu, Nov 3, 2011	50.00	50.00	47.50	48.75
327	NYSE	LODE	Wed, Nov 2, 2011	49.00	50.00	46.75	48.75
326	NYSE	LODE	Tue, Nov 1, 2011	47.50	49.75	47.00	48.75
325	NYSE	LODE	Mon, Oct 31, 2011	49.50	49.75	47.75	48.50
324	NYSE	LODE	Fri, Oct 28, 2011	49.50	49.75	47.50	49.25
323	NYSE	LODE	Thu, Oct 27, 2011	50.00	50.25	49.00	49.00
322	NYSE	LODE	Wed, Oct 26, 2011	50.25	50.25	47.50	48.50
321	NYSE	LODE	Tue, Oct 25, 2011	49.75	51.25	45.50	50.00
320	NYSE	LODE	Mon, Oct 24, 2011	52.50	53.50	49.25	50.50
319	NYSE	LODE	Fri, Oct 21, 2011	49.00	52.50	49.00	52.50
318	NYSE	LODE	Thu, Oct 20, 2011	49.25	50.00	48.25	48.50
317	NYSE	LODE	Wed, Oct 19, 2011	52.75	53.00	49.00	49.25
316	NYSE	LODE	Tue, Oct 18, 2011	52.50	53.75	51.25	51.75
315	NYSE	LODE	Mon, Oct 17, 2011	55.00	55.75	51.75	53.75
314	NYSE	LODE	Fri, Oct 14, 2011	53.50	54.58	51.25	53.50
313	NYSE	LODE	Thu, Oct 13, 2011	53.25	56.00	52.25	52.75
312	NYSE	LODE	Wed, Oct 12, 2011	59.50	59.50	50.00	52.50
311	NYSE	LODE	Tue, Oct 11, 2011	67.25	67.50	58.44	58.75
310	NYSE	LODE	Mon, Oct 10, 2011	59.00	65.50	57.75	65.50
309	NYSE	LODE	Fri, Oct 7, 2011	50.75	58.75	50.75	57.23
308	NYSE	LODE	Thu, Oct 6, 2011	50.00	52.50	49.25	51.75
307	NYSE	LODE	Wed, Oct 5, 2011	47.25	49.50	45.75	48.75
306	NYSE	LODE	Tue, Oct 4, 2011	46.25	49.75	45.75	47.50
305	NYSE	LODE	Mon, Oct 3, 2011	50.25	51.00	45.75	47.50
304	NYSE	LODE	Fri, Sep 30, 2011	49.25	52.00	48.50	50.00
303	NYSE	LODE	Thu, Sep 29, 2011	50.25	52.75	47.00	48.75
302	NYSE	LODE	Wed, Sep 28, 2011	57.50	58.75	48.75	49.75
301	NYSE	LODE	Tue, Sep 27, 2011	53.50	56.75	51.25	56.50
300	NYSE	LODE	Mon, Sep 26, 2011	53.50	53.75	45.75	51.00
299	NYSE	LODE	Fri, Sep 23, 2011	60.00	60.50	47.50	53.75
298	NYSE	LODE	Thu, Sep 22, 2011	64.50	64.50	58.75	60.00
297	NYSE	LODE	Wed, Sep 21, 2011	68.75	68.75	66.50	66.75
296	NYSE	LODE	Tue, Sep 20, 2011	67.50	70.50	67.50	69.00
295	NYSE	LODE	Mon, Sep 19, 2011	66.50	68.25	66.25	67.75
294	NYSE	LODE	Fri, Sep 16, 2011	66.00	69.75	66.00	68.50
293	NYSE	LODE	Thu, Sep 15, 2011	65.00	66.25	61.60	66.00
292	NYSE	LODE	Wed, Sep 14, 2011	72.50	72.50	63.75	66.25
291	NYSE	LODE	Tue, Sep 13, 2011	76.00	76.00	71.50	71.50
290	NYSE	LODE	Mon, Sep 12, 2011	76.75	77.50	74.00	74.75
289	NYSE	LODE	Fri, Sep 9, 2011	77.00	77.50	74.75	76.25
288	NYSE	LODE	Thu, Sep 8, 2011	76.00	77.50	75.63	76.75
287	NYSE	LODE	Wed, Sep 7, 2011	78.75	79.75	76.00	76.25
286	NYSE	LODE	Tue, Sep 6, 2011	76.00	78.75	75.00	78.75
285	NYSE	LODE	Fri, Sep 2, 2011	76.25	79.50	76.25	78.50
284	NYSE	LODE	Thu, Sep 1, 2011	76.50	79.50	76.50	77.70
283	NYSE	LODE	Wed, Aug 31, 2011	74.50	79.75	74.00	77.50
282	NYSE	LODE	Tue, Aug 30, 2011	73.25	74.25	71.28	74.25
281	NYSE	LODE	Mon, Aug 29, 2011	73.50	73.50	72.50	73.25
280	NYSE	LODE	Fri, Aug 26, 2011	73.25	74.50	71.25	73.25
279	NYSE	LODE	Thu, Aug 25, 2011	73.75	75.50	72.50	74.50
278	NYSE	LODE	Wed, Aug 24, 2011	73.50	73.50	71.25	72.50
277	NYSE	LODE	Tue, Aug 23, 2011	69.75	73.25	69.75	73.25
276	NYSE	LODE	Mon, Aug 22, 2011	72.50	72.50	68.75	71.00
275	NYSE	LODE	Fri, Aug 19, 2011	70.50	73.00	70.50	71.25
274	NYSE	LODE	Thu, Aug 18, 2011	73.75	73.75	68.75	70.50
273	NYSE	LODE	Wed, Aug 17, 2011	72.00	73.25	71.25	72.50
272	NYSE	LODE	Tue, Aug 16, 2011	71.50	72.00	70.25	71.50
271	NYSE	LODE	Mon, Aug 15, 2011	72.25	72.76	70.03	70.50
270	NYSE	LODE	Fri, Aug 12, 2011	72.50	72.50	70.50	71.00
269	NYSE	LODE	Thu, Aug 11, 2011	75.00	76.63	73.73	73.75
268	NYSE	LODE	Wed, Aug 10, 2011	77.50	77.50	71.50	75.00
267	NYSE	LODE	Tue, Aug 9, 2011	68.00	81.00	67.50	76.75
266	NYSE	LODE	Mon, Aug 8, 2011	77.50	77.50	66.25	68.25
265	NYSE	LODE	Fri, Aug 5, 2011	77.50	79.00	75.50	77.00
264	NYSE	LODE	Thu, Aug 4, 2011	80.50	82.74	76.50	76.75
263	NYSE	LODE	Wed, Aug 3, 2011	83.75	85.00	82.00	82.50
262	NYSE	LODE	Tue, Aug 2, 2011	81.25	83.75	81.25	82.50
261	NYSE	LODE	Mon, Aug 1, 2011	81.75	81.75	81.25	81.25
260	NYSE	LODE	Fri, Jul 29, 2011	81.25	83.50	81.25	81.50
259	NYSE	LODE	Thu, Jul 28, 2011	82.75	84.50	81.75	83.00
258	NYSE	LODE	Wed, Jul 27, 2011	83.50	84.00	82.50	82.75
257	NYSE	LODE	Tue, Jul 26, 2011	83.25	83.75	81.84	83.75
256	NYSE	LODE	Mon, Jul 25, 2011	82.25	84.75	81.25	83.75
255	NYSE	LODE	Fri, Jul 22, 2011	81.00	81.25	79.25	81.25
254	NYSE	LODE	Thu, Jul 21, 2011	77.25	80.50	76.50	80.00
253	NYSE	LODE	Wed, Jul 20, 2011	77.00	80.00	75.75	77.25
252	NYSE	LODE	Tue, Jul 19, 2011	79.00	80.75	76.75	77.00
251	NYSE	LODE	Mon, Jul 18, 2011	80.75	82.00	78.50	82.00
250	NYSE	LODE	Fri, Jul 15, 2011	81.25	82.00	80.00	80.00
249	NYSE	LODE	Thu, Jul 14, 2011	84.50	87.50	82.00	82.00
248	NYSE	LODE	Wed, Jul 13, 2011	84.50	84.50	82.18	83.75
247	NYSE	LODE	Tue, Jul 12, 2011	79.00	86.75	78.00	82.75
246	NYSE	LODE	Mon, Jul 11, 2011	79.75	80.75	78.75	80.75
245	NYSE	LODE	Fri, Jul 8, 2011	82.25	82.50	80.50	80.50
244	NYSE	LODE	Thu, Jul 7, 2011	81.50	82.00	80.75	81.00
243	NYSE	LODE	Wed, Jul 6, 2011	80.25	83.00	79.25	82.50
242	NYSE	LODE	Tue, Jul 5, 2011	78.75	79.75	77.50	79.50
241	NYSE	LODE	Fri, Jul 1, 2011	77.50	77.66	76.56	77.39
240	NYSE	LODE	Thu, Jun 30, 2011	77.25	79.75	76.25	77.50
239	NYSE	LODE	Wed, Jun 29, 2011	76.25	79.75	76.25	79.00
238	NYSE	LODE	Tue, Jun 28, 2011	76.25	78.75	75.75	77.50
237	NYSE	LODE	Mon, Jun 27, 2011	77.50	78.75	75.25	77.25
236	NYSE	LODE	Fri, Jun 24, 2011	75.75	77.50	75.75	77.50
235	NYSE	LODE	Thu, Jun 23, 2011	76.25	76.25	74.75	75.75
234	NYSE	LODE	Wed, Jun 22, 2011	78.25	78.50	75.50	76.00
233	NYSE	LODE	Tue, Jun 21, 2011	75.00	78.75	74.75	78.50
232	NYSE	LODE	Mon, Jun 20, 2011	74.50	75.25	73.75	75.25
231	NYSE	LODE	Fri, Jun 17, 2011	76.00	77.25	75.00	75.25
230	NYSE	LODE	Thu, Jun 16, 2011	77.00	77.50	75.25	76.00
229	NYSE	LODE	Wed, Jun 15, 2011	77.25	78.00	75.00	77.50
228	NYSE	LODE	Tue, Jun 14, 2011	99.75	99.75	77.50	78.25
227	NYSE	LODE	Mon, Jun 13, 2011	82.25	82.50	77.50	79.00
226	NYSE	LODE	Fri, Jun 10, 2011	81.00	85.50	78.75	82.50
225	NYSE	LODE	Thu, Jun 9, 2011	76.00	86.00	76.00	82.75
224	NYSE	LODE	Wed, Jun 8, 2011	77.00	77.00	75.00	75.25
223	NYSE	LODE	Tue, Jun 7, 2011	76.75	77.50	73.75	76.25
222	NYSE	LODE	Mon, Jun 6, 2011	75.00	76.25	73.75	76.25
221	NYSE	LODE	Fri, Jun 3, 2011	76.25	76.25	72.50	75.50
220	NYSE	LODE	Thu, Jun 2, 2011	76.25	76.75	74.00	76.50
219	NYSE	LODE	Wed, Jun 1, 2011	77.50	77.50	71.75	73.50
218	NYSE	LODE	Tue, May 31, 2011	78.50	82.50	74.25	76.25
217	NYSE	LODE	Fri, May 27, 2011	77.75	81.00	77.75	81.00
216	NYSE	LODE	Thu, May 26, 2011	75.50	78.25	75.25	77.75
215	NYSE	LODE	Wed, May 25, 2011	81.25	81.25	75.00	75.00
214	NYSE	LODE	Tue, May 24, 2011	78.75	82.25	78.75	82.00
213	NYSE	LODE	Mon, May 23, 2011	78.00	78.75	75.00	77.75
212	NYSE	LODE	Fri, May 20, 2011	78.75	81.00	78.00	79.75
211	NYSE	LODE	Thu, May 19, 2011	82.50	82.50	77.25	77.50
210	NYSE	LODE	Wed, May 18, 2011	79.50	81.25	77.50	81.00
209	NYSE	LODE	Tue, May 17, 2011	81.75	81.75	77.50	78.00
208	NYSE	LODE	Mon, May 16, 2011	78.00	82.50	76.75	82.50
207	NYSE	LODE	Fri, May 13, 2011	78.25	80.75	77.50	80.00
206	NYSE	LODE	Thu, May 12, 2011	77.75	80.75	76.25	80.00
205	NYSE	LODE	Wed, May 11, 2011	79.75	82.50	77.50	77.75
204	NYSE	LODE	Tue, May 10, 2011	77.75	81.25	77.75	81.25
203	NYSE	LODE	Mon, May 9, 2011	79.50	81.75	76.25	79.25
202	NYSE	LODE	Fri, May 6, 2011	77.00	81.25	77.00	81.25
201	NYSE	LODE	Thu, May 5, 2011	79.25	79.25	75.00	75.50
200	NYSE	LODE	Wed, May 4, 2011	78.00	81.00	78.00	79.25
199	NYSE	LODE	Tue, May 3, 2011	88.25	88.25	78.00	81.25
198	NYSE	LODE	Mon, May 2, 2011	80.00	90.00	80.00	87.50
197	NYSE	LODE	Fri, Apr 29, 2011	87.50	88.25	81.50	82.25
196	NYSE	LODE	Thu, Apr 28, 2011	82.50	86.00	82.50	85.75
195	NYSE	LODE	Wed, Apr 27, 2011	77.50	83.25	75.00	80.50
194	NYSE	LODE	Tue, Apr 26, 2011	80.00	82.50	74.00	75.75
193	NYSE	LODE	Mon, Apr 25, 2011	89.00	89.75	80.50	81.25
192	NYSE	LODE	Thu, Apr 21, 2011	86.75	90.50	85.00	87.50
191	NYSE	LODE	Wed, Apr 20, 2011	92.50	95.00	85.75	86.75
190	NYSE	LODE	Tue, Apr 19, 2011	92.50	93.75	89.25	92.50
189	NYSE	LODE	Mon, Apr 18, 2011	92.25	93.75	88.75	93.75
188	NYSE	LODE	Fri, Apr 15, 2011	92.50	93.25	89.50	92.25
187	NYSE	LODE	Thu, Apr 14, 2011	91.00	93.00	88.00	92.50
186	NYSE	LODE	Wed, Apr 13, 2011	90.75	93.75	88.75	88.75
185	NYSE	LODE	Tue, Apr 12, 2011	91.25	91.75	89.00	90.75
184	NYSE	LODE	Mon, Apr 11, 2011	93.75	95.00	90.75	92.50
183	NYSE	LODE	Fri, Apr 8, 2011	93.25	94.50	90.25	94.50
182	NYSE	LODE	Thu, Apr 7, 2011	92.50	93.75	90.25	93.25
181	NYSE	LODE	Wed, Apr 6, 2011	89.75	93.25	89.75	92.75
180	NYSE	LODE	Tue, Apr 5, 2011	84.00	87.50	84.00	87.50
179	NYSE	LODE	Mon, Apr 4, 2011	87.50	87.50	82.50	84.00
178	NYSE	LODE	Fri, Apr 1, 2011	84.50	84.50	81.00	83.00
177	NYSE	LODE	Thu, Mar 31, 2011	85.00	85.75	80.00	84.75
176	NYSE	LODE	Wed, Mar 30, 2011	86.25	87.50	85.00	85.50
175	NYSE	LODE	Tue, Mar 29, 2011	85.00	87.00	84.50	86.00
174	NYSE	LODE	Mon, Mar 28, 2011	80.25	87.50	80.25	84.25
173	NYSE	LODE	Fri, Mar 25, 2011	78.00	82.50	78.00	81.50
172	NYSE	LODE	Thu, Mar 24, 2011	80.00	81.00	77.50	78.00
171	NYSE	LODE	Wed, Mar 23, 2011	74.25	83.50	74.25	81.00
170	NYSE	LODE	Tue, Mar 22, 2011	74.75	77.50	73.75	75.50
169	NYSE	LODE	Mon, Mar 21, 2011	74.50	75.00	72.75	73.75
168	NYSE	LODE	Fri, Mar 18, 2011	74.75	75.00	72.75	74.50
167	NYSE	LODE	Thu, Mar 17, 2011	71.25	75.00	70.25	74.00
166	NYSE	LODE	Wed, Mar 16, 2011	71.25	75.00	70.00	71.25
165	NYSE	LODE	Tue, Mar 15, 2011	76.25	77.50	71.75	74.00
164	NYSE	LODE	Mon, Mar 14, 2011	75.00	79.75	75.00	77.50
163	NYSE	LODE	Fri, Mar 11, 2011	80.00	82.50	75.25	78.25
162	NYSE	LODE	Thu, Mar 10, 2011	77.75	78.50	75.75	77.25
161	NYSE	LODE	Wed, Mar 9, 2011	80.25	83.75	79.75	79.75
160	NYSE	LODE	Tue, Mar 8, 2011	85.75	86.00	79.50	80.00
159	NYSE	LODE	Mon, Mar 7, 2011	76.88	84.25	76.25	84.00
158	NYSE	LODE	Fri, Mar 4, 2011	72.50	74.25	71.25	71.25
157	NYSE	LODE	Thu, Mar 3, 2011	71.25	74.50	71.25	71.75
156	NYSE	LODE	Wed, Mar 2, 2011	70.00	75.00	70.00	74.50
155	NYSE	LODE	Tue, Mar 1, 2011	75.00	80.00	71.25	72.50
154	NYSE	LODE	Mon, Feb 28, 2011	69.50	76.25	69.50	74.75
153	NYSE	LODE	Fri, Feb 25, 2011	70.50	71.00	67.50	69.00
152	NYSE	LODE	Thu, Feb 24, 2011	73.75	73.75	68.75	69.25
151	NYSE	LODE	Wed, Feb 23, 2011	76.25	80.00	69.50	73.75
150	NYSE	LODE	Tue, Feb 22, 2011	72.75	78.00	71.25	75.50
149	NYSE	LODE	Fri, Feb 18, 2011	70.00	73.50	70.00	73.50
148	NYSE	LODE	Thu, Feb 17, 2011	69.50	72.50	69.25	70.00
147	NYSE	LODE	Wed, Feb 16, 2011	70.00	72.50	69.25	69.25
146	NYSE	LODE	Tue, Feb 15, 2011	72.50	72.50	68.75	70.00
145	NYSE	LODE	Mon, Feb 14, 2011	69.75	73.25	68.75	71.25
144	NYSE	LODE	Fri, Feb 11, 2011	70.25	70.75	69.50	69.50
143	NYSE	LODE	Thu, Feb 10, 2011	70.00	71.25	70.00	70.00
142	NYSE	LODE	Wed, Feb 9, 2011	75.50	77.50	70.00	71.00
141	NYSE	LODE	Tue, Feb 8, 2011	74.50	79.25	72.50	72.75
140	NYSE	LODE	Mon, Feb 7, 2011	72.50	75.50	69.50	75.50
139	NYSE	LODE	Fri, Feb 4, 2011	73.75	75.50	72.50	72.50
138	NYSE	LODE	Thu, Feb 3, 2011	72.25	74.00	70.00	72.50
137	NYSE	LODE	Wed, Feb 2, 2011	71.25	72.50	70.00	71.50
136	NYSE	LODE	Tue, Feb 1, 2011	72.00	73.75	68.75	70.00
135	NYSE	LODE	Mon, Jan 31, 2011	71.00	75.00	68.25	72.75
134	NYSE	LODE	Fri, Jan 28, 2011	66.75	70.00	66.75	70.00
133	NYSE	LODE	Thu, Jan 27, 2011	68.50	69.75	65.00	66.25
132	NYSE	LODE	Wed, Jan 26, 2011	63.25	67.50	61.00	67.50
131	NYSE	LODE	Tue, Jan 25, 2011	69.63	70.75	63.25	64.50
130	NYSE	LODE	Mon, Jan 24, 2011	72.00	73.25	67.75	70.00
129	NYSE	LODE	Fri, Jan 21, 2011	70.00	74.75	69.00	72.00
128	NYSE	LODE	Thu, Jan 20, 2011	76.75	76.75	66.50	69.75
127	NYSE	LODE	Wed, Jan 19, 2011	77.50	78.75	75.00	75.50
126	NYSE	LODE	Tue, Jan 18, 2011	77.50	80.00	76.75	77.00
125	NYSE	LODE	Fri, Jan 14, 2011	80.00	80.00	78.00	78.25
124	NYSE	LODE	Thu, Jan 13, 2011	83.00	84.25	78.75	78.75
123	NYSE	LODE	Wed, Jan 12, 2011	84.25	85.50	83.00	83.00
122	NYSE	LODE	Tue, Jan 11, 2011	85.00	87.50	83.75	86.00
121	NYSE	LODE	Mon, Jan 10, 2011	77.50	87.25	77.50	87.25
120	NYSE	LODE	Fri, Jan 7, 2011	80.50	80.50	77.75	80.25
119	NYSE	LODE	Thu, Jan 6, 2011	84.50	84.50	80.50	80.50
118	NYSE	LODE	Wed, Jan 5, 2011	80.00	85.00	80.00	85.00
117	NYSE	LODE	Tue, Jan 4, 2011	82.75	87.50	82.75	85.00
116	NYSE	LODE	Mon, Jan 3, 2011	85.75	87.50	82.50	87.50
115	NYSE	LODE	Fri, Dec 31, 2010	84.75	87.50	81.25	86.50
114	NYSE	LODE	Thu, Dec 30, 2010	87.50	88.75	80.00	80.00
113	NYSE	LODE	Wed, Dec 29, 2010	77.75	89.75	77.50	88.75
112	NYSE	LODE	Tue, Dec 28, 2010	77.00	79.00	76.00	79.00
111	NYSE	LODE	Mon, Dec 27, 2010	78.00	78.75	75.75	77.00
110	NYSE	LODE	Thu, Dec 23, 2010	79.00	80.00	78.00	78.25
109	NYSE	LODE	Wed, Dec 22, 2010	78.00	80.50	78.00	80.00
108	NYSE	LODE	Tue, Dec 21, 2010	79.25	80.75	76.75	80.00
107	NYSE	LODE	Mon, Dec 20, 2010	82.75	83.00	78.00	79.25
106	NYSE	LODE	Fri, Dec 17, 2010	87.50	87.75	81.75	83.00
105	NYSE	LODE	Thu, Dec 16, 2010	91.25	91.25	86.25	87.50
104	NYSE	LODE	Wed, Dec 15, 2010	91.25	91.75	87.75	91.25
103	NYSE	LODE	Tue, Dec 14, 2010	92.50	94.50	88.75	90.00
102	NYSE	LODE	Mon, Dec 13, 2010	88.75	92.50	86.25	92.50
101	NYSE	LODE	Fri, Dec 10, 2010	87.50	89.50	85.50	88.75
100	NYSE	LODE	Thu, Dec 9, 2010	89.75	90.00	85.75	87.50
99	NYSE	LODE	Wed, Dec 8, 2010	92.50	97.50	88.25	89.75
98	NYSE	LODE	Tue, Dec 7, 2010	96.25	97.25	88.75	92.00
97	NYSE	LODE	Mon, Dec 6, 2010	95.88	97.50	93.75	96.25
96	NYSE	LODE	Fri, Dec 3, 2010	97.50	97.50	92.75	94.50
95	NYSE	LODE	Thu, Dec 2, 2010	87.50	94.75	87.50	94.00
94	NYSE	LODE	Wed, Dec 1, 2010	84.38	89.75	83.75	87.50
93	NYSE	LODE	Tue, Nov 30, 2010	81.75	83.75	79.50	82.50
92	NYSE	LODE	Mon, Nov 29, 2010	82.50	83.75	79.00	82.00
91	NYSE	LODE	Fri, Nov 26, 2010	81.00	82.50	78.00	80.00
90	NYSE	LODE	Wed, Nov 24, 2010	80.25	83.75	79.00	80.50
89	NYSE	LODE	Tue, Nov 23, 2010	89.50	89.50	79.75	79.75
88	NYSE	LODE	Mon, Nov 22, 2010	91.88	92.25	89.25	90.00
87	NYSE	LODE	Fri, Nov 19, 2010	95.00	95.00	91.50	92.50
86	NYSE	LODE	Thu, Nov 18, 2010	92.50	95.00	91.75	95.00
85	NYSE	LODE	Wed, Nov 17, 2010	92.00	93.25	88.75	92.00
84	NYSE	LODE	Tue, Nov 16, 2010	97.50	97.50	90.50	93.75
83	NYSE	LODE	Mon, Nov 15, 2010	102.00	102.00	96.00	98.25
82	NYSE	LODE	Fri, Nov 12, 2010	103.75	105.00	98.75	101.00
81	NYSE	LODE	Thu, Nov 11, 2010	107.00	107.00	101.25	105.00
80	NYSE	LODE	Wed, Nov 10, 2010	102.50	107.00	96.75	106.75
79	NYSE	LODE	Tue, Nov 9, 2010	107.50	111.25	97.75	100.00
78	NYSE	LODE	Mon, Nov 8, 2010	103.50	107.50	102.50	107.50
77	NYSE	LODE	Fri, Nov 5, 2010	101.25	103.50	97.50	103.50
76	NYSE	LODE	Thu, Nov 4, 2010	99.25	101.25	96.25	101.25
75	NYSE	LODE	Wed, Nov 3, 2010	93.75	96.25	92.50	95.00
74	NYSE	LODE	Tue, Nov 2, 2010	102.75	103.00	90.25	93.00
73	NYSE	LODE	Mon, Nov 1, 2010	82.88	106.25	82.75	100.50
72	NYSE	LODE	Fri, Oct 29, 2010	74.50	76.00	74.00	76.00
71	NYSE	LODE	Thu, Oct 28, 2010	77.75	78.75	72.50	76.75
70	NYSE	LODE	Wed, Oct 27, 2010	74.75	78.75	74.50	76.75
69	NYSE	LODE	Tue, Oct 26, 2010	67.50	75.00	65.50	74.75
68	NYSE	LODE	Mon, Oct 25, 2010	64.25	67.50	61.75	67.25
67	NYSE	LODE	Fri, Oct 22, 2010	67.50	67.50	61.50	62.50
66	NYSE	LODE	Thu, Oct 21, 2010	58.75	73.25	58.75	66.50
65	NYSE	LODE	Wed, Oct 20, 2010	55.25	55.25	52.75	55.00
64	NYSE	LODE	Tue, Oct 19, 2010	55.50	56.25	54.50	56.25
63	NYSE	LODE	Mon, Oct 18, 2010	55.00	58.75	53.75	56.25
62	NYSE	LODE	Fri, Oct 15, 2010	52.75	55.00	52.75	54.75
61	NYSE	LODE	Thu, Oct 14, 2010	48.75	54.25	48.25	54.25
60	NYSE	LODE	Wed, Oct 13, 2010	53.50	53.50	48.50	49.25
59	NYSE	LODE	Tue, Oct 12, 2010	52.50	54.50	51.25	53.50
58	NYSE	LODE	Mon, Oct 11, 2010	56.25	56.25	52.50	54.50
57	NYSE	LODE	Fri, Oct 8, 2010	55.00	56.00	53.13	56.00
56	NYSE	LODE	Thu, Oct 7, 2010	56.50	59.75	54.00	54.00
55	NYSE	LODE	Wed, Oct 6, 2010	58.25	60.13	57.25	57.25
54	NYSE	LODE	Tue, Oct 5, 2010	57.50	59.50	56.50	59.50
53	NYSE	LODE	Mon, Oct 4, 2010	56.75	61.25	56.75	57.50
52	NYSE	LODE	Fri, Oct 1, 2010	53.00	58.75	53.00	58.75
51	NYSE	LODE	Thu, Sep 30, 2010	55.00	55.25	51.25	55.00
50	NYSE	LODE	Wed, Sep 29, 2010	50.00	54.75	48.75	54.50
49	NYSE	LODE	Tue, Sep 28, 2010	45.50	50.00	44.25	50.00
48	NYSE	LODE	Mon, Sep 27, 2010	49.25	49.25	41.75	45.00
47	NYSE	LODE	Fri, Sep 24, 2010	48.75	50.00	47.75	49.25
46	NYSE	LODE	Thu, Sep 23, 2010	48.50	49.50	47.50	48.00
45	NYSE	LODE	Wed, Sep 22, 2010	48.50	50.00	47.63	49.25
44	NYSE	LODE	Tue, Sep 21, 2010	46.75	50.00	46.75	50.00
43	NYSE	LODE	Mon, Sep 20, 2010	42.75	47.75	42.75	46.75
42	NYSE	LODE	Fri, Sep 17, 2010	45.75	45.75	43.75	45.50
41	NYSE	LODE	Thu, Sep 16, 2010	43.50	47.25	42.75	45.00
40	NYSE	LODE	Wed, Sep 15, 2010	42.50	42.50	40.00	42.50
39	NYSE	LODE	Tue, Sep 14, 2010	42.00	42.50	40.50	40.75
38	NYSE	LODE	Mon, Sep 13, 2010	45.75	47.50	40.50	42.00
37	NYSE	LODE	Fri, Sep 10, 2010	43.00	46.25	41.25	46.00
36	NYSE	LODE	Thu, Sep 9, 2010	40.50	42.75	40.25	42.75
35	NYSE	LODE	Wed, Sep 8, 2010	41.50	41.50	40.00	41.50
34	NYSE	LODE	Tue, Sep 7, 2010	40.75	42.25	37.00	41.75
33	NYSE	LODE	Fri, Sep 3, 2010	40.00	40.75	36.25	39.25
32	NYSE	LODE	Thu, Sep 2, 2010	32.25	41.13	32.25	40.00
31	NYSE	LODE	Wed, Sep 1, 2010	31.00	32.50	30.50	32.25
30	NYSE	LODE	Tue, Aug 31, 2010	31.00	31.75	31.00	31.25
29	NYSE	LODE	Mon, Aug 30, 2010	31.25	32.50	31.25	32.50
28	NYSE	LODE	Fri, Aug 27, 2010	32.25	32.50	31.25	31.50
27	NYSE	LODE	Thu, Aug 26, 2010	32.50	32.50	32.50	32.50
26	NYSE	LODE	Wed, Aug 25, 2010	32.50	32.75	32.50	32.50
25	NYSE	LODE	Tue, Aug 24, 2010	33.25	33.88	32.13	32.50
24	NYSE	LODE	Mon, Aug 23, 2010	33.75	33.75	31.25	33.25
23	NYSE	LODE	Fri, Aug 20, 2010	32.50	33.75	32.25	33.75
22	NYSE	LODE	Thu, Aug 19, 2010	33.75	33.75	32.50	33.75
21	NYSE	LODE	Wed, Aug 18, 2010	32.50	33.75	31.25	33.75
20	NYSE	LODE	Tue, Aug 17, 2010	32.00	32.00	31.25	31.25
19	NYSE	LODE	Mon, Aug 16, 2010	32.50	32.50	31.25	32.50
18	NYSE	LODE	Fri, Aug 13, 2010	32.25	32.50	32.00	32.50
17	NYSE	LODE	Thu, Aug 12, 2010	31.75	33.75	31.75	33.75
16	NYSE	LODE	Wed, Aug 11, 2010	34.75	34.75	32.50	32.50
15	NYSE	LODE	Tue, Aug 10, 2010	32.50	34.75	32.25	33.75
14	NYSE	LODE	Mon, Aug 9, 2010	33.00	33.00	31.50	32.50
13	NYSE	LODE	Fri, Aug 6, 2010	32.75	33.25	32.50	32.75
12	NYSE	LODE	Thu, Aug 5, 2010	33.00	33.50	33.00	33.25
11	NYSE	LODE	Wed, Aug 4, 2010	34.00	35.00	32.75	33.75
10	NYSE	LODE	Tue, Aug 3, 2010	33.00	34.75	32.13	33.75
9	NYSE	LODE	Mon, Aug 2, 2010	31.25	33.25	31.25	33.00
8	NYSE	LODE	Fri, Jul 30, 2010	32.50	33.75	31.25	33.25
7	NYSE	LODE	Thu, Jul 29, 2010	33.25	33.75	31.25	32.50
6	NYSE	LODE	Wed, Jul 28, 2010	32.50	33.75	31.75	32.75
5	NYSE	LODE	Tue, Jul 27, 2010	31.25	33.50	31.25	32.50
4	NYSE	LODE	Mon, Jul 26, 2010	33.75	33.75	32.25	33.50
3	NYSE	LODE	Fri, Jul 23, 2010	32.50	36.25	31.25	33.75
2	NYSE	LODE	Thu, Jul 22, 2010	33.75	35.00	30.50	32.50
1	NYSE	LODE	Wed, Jul 21, 2010	32.50	46.25	32.50	38.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Comstock Inc NYSE:LODE 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