Nuveen California Municipal Value Fund Inc NYSE:NCA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NCA	Thu, Jan 19, 2023	8.93	8.97	8.91	8.96
7999	NYSE	NCA	Wed, Jan 18, 2023	8.88	8.94	8.85	8.94
7998	NYSE	NCA	Tue, Jan 17, 2023	8.87	8.93	8.81	8.87
7997	NYSE	NCA	Fri, Jan 13, 2023	8.85	8.90	8.82	8.87
7996	NYSE	NCA	Thu, Jan 12, 2023	8.75	8.88	8.75	8.83
7995	NYSE	NCA	Wed, Jan 11, 2023	8.74	8.84	8.68	8.73
7994	NYSE	NCA	Tue, Jan 10, 2023	8.77	8.79	8.57	8.64
7993	NYSE	NCA	Mon, Jan 9, 2023	8.76	8.80	8.62	8.66
7992	NYSE	NCA	Fri, Jan 6, 2023	8.61	8.78	8.61	8.70
7991	NYSE	NCA	Thu, Jan 5, 2023	8.65	8.67	8.60	8.63
7990	NYSE	NCA	Wed, Jan 4, 2023	8.62	8.67	8.57	8.64
7989	NYSE	NCA	Tue, Jan 3, 2023	8.48	8.60	8.45	8.56
7988	NYSE	NCA	Fri, Dec 30, 2022	8.45	8.52	8.41	8.45
7987	NYSE	NCA	Thu, Dec 29, 2022	8.42	8.54	8.41	8.45
7986	NYSE	NCA	Wed, Dec 28, 2022	8.43	8.52	8.42	8.45
7985	NYSE	NCA	Tue, Dec 27, 2022	8.56	8.58	8.36	8.39
7984	NYSE	NCA	Fri, Dec 23, 2022	8.42	8.60	8.42	8.60
7983	NYSE	NCA	Thu, Dec 22, 2022	8.50	8.50	8.35	8.39
7982	NYSE	NCA	Wed, Dec 21, 2022	8.41	8.53	8.35	8.46
7981	NYSE	NCA	Tue, Dec 20, 2022	8.43	8.52	8.41	8.43
7980	NYSE	NCA	Mon, Dec 19, 2022	8.53	8.56	8.41	8.46
7979	NYSE	NCA	Fri, Dec 16, 2022	8.55	8.63	8.51	8.53
7978	NYSE	NCA	Thu, Dec 15, 2022	8.57	8.73	8.57	8.57
7977	NYSE	NCA	Wed, Dec 14, 2022	8.67	8.82	8.54	8.57
7976	NYSE	NCA	Tue, Dec 13, 2022	8.84	8.86	8.71	8.68
7975	NYSE	NCA	Mon, Dec 12, 2022	8.52	8.80	8.52	8.73
7974	NYSE	NCA	Fri, Dec 9, 2022	8.50	8.62	8.49	8.51
7973	NYSE	NCA	Thu, Dec 8, 2022	8.59	8.61	8.50	8.50
7972	NYSE	NCA	Wed, Dec 7, 2022	8.56	8.68	8.54	8.68
7971	NYSE	NCA	Tue, Dec 6, 2022	8.58	8.60	8.46	8.46
7970	NYSE	NCA	Mon, Dec 5, 2022	8.38	8.56	8.38	8.53
7969	NYSE	NCA	Fri, Dec 2, 2022	8.46	8.49	8.43	8.45
7968	NYSE	NCA	Thu, Dec 1, 2022	8.52	8.57	8.47	8.51
7967	NYSE	NCA	Wed, Nov 30, 2022	8.41	8.53	8.41	8.48
7966	NYSE	NCA	Tue, Nov 29, 2022	8.35	8.46	8.35	8.42
7965	NYSE	NCA	Mon, Nov 28, 2022	8.62	8.62	8.36	8.39
7964	NYSE	NCA	Fri, Nov 25, 2022	8.50	8.58	8.50	8.53
7963	NYSE	NCA	Wed, Nov 23, 2022	8.73	8.73	8.45	8.56
7962	NYSE	NCA	Tue, Nov 22, 2022	8.45	8.63	8.45	8.53
7961	NYSE	NCA	Mon, Nov 21, 2022	8.37	8.49	8.35	8.46
7960	NYSE	NCA	Fri, Nov 18, 2022	8.54	8.57	8.32	8.36
7959	NYSE	NCA	Thu, Nov 17, 2022	8.40	8.56	8.40	8.50
7958	NYSE	NCA	Wed, Nov 16, 2022	8.50	8.57	8.47	8.49
7957	NYSE	NCA	Tue, Nov 15, 2022	8.50	8.55	8.48	8.51
7956	NYSE	NCA	Mon, Nov 14, 2022	8.56	8.64	8.40	8.42
7955	NYSE	NCA	Fri, Nov 11, 2022	8.57	8.64	8.56	8.53
7954	NYSE	NCA	Thu, Nov 10, 2022	8.48	8.65	8.48	8.58
7953	NYSE	NCA	Wed, Nov 9, 2022	8.29	8.41	8.27	8.33
7952	NYSE	NCA	Tue, Nov 8, 2022	8.34	8.38	8.28	8.34
7951	NYSE	NCA	Mon, Nov 7, 2022	8.44	8.57	8.29	8.32
7950	NYSE	NCA	Fri, Nov 4, 2022	8.45	8.50	8.32	8.43
7949	NYSE	NCA	Thu, Nov 3, 2022	8.27	8.30	8.22	8.24
7948	NYSE	NCA	Wed, Nov 2, 2022	8.43	8.51	8.31	8.33
7947	NYSE	NCA	Tue, Nov 1, 2022	8.56	8.56	8.39	8.42
7946	NYSE	NCA	Mon, Oct 31, 2022	8.47	8.54	8.42	8.47
7945	NYSE	NCA	Fri, Oct 28, 2022	8.38	8.52	8.32	8.39
7944	NYSE	NCA	Thu, Oct 27, 2022	8.49	8.57	8.31	8.34
7943	NYSE	NCA	Wed, Oct 26, 2022	8.46	8.53	8.33	8.40
7942	NYSE	NCA	Tue, Oct 25, 2022	8.23	8.46	8.23	8.44
7941	NYSE	NCA	Mon, Oct 24, 2022	8.08	8.30	8.08	8.19
7940	NYSE	NCA	Fri, Oct 21, 2022	8.11	8.16	8.09	8.09
7939	NYSE	NCA	Thu, Oct 20, 2022	8.15	8.18	8.07	8.11
7938	NYSE	NCA	Wed, Oct 19, 2022	8.20	8.20	8.11	8.17
7937	NYSE	NCA	Tue, Oct 18, 2022	8.16	8.25	8.15	8.19
7936	NYSE	NCA	Mon, Oct 17, 2022	8.19	8.31	8.16	8.16
7935	NYSE	NCA	Fri, Oct 14, 2022	8.19	8.21	8.15	8.19
7934	NYSE	NCA	Thu, Oct 13, 2022	8.13	8.23	8.13	8.19
7933	NYSE	NCA	Wed, Oct 12, 2022	8.21	8.46	8.18	8.20
7932	NYSE	NCA	Tue, Oct 11, 2022	8.22	8.33	8.19	8.20
7931	NYSE	NCA	Mon, Oct 10, 2022	8.33	8.50	8.20	8.25
7930	NYSE	NCA	Fri, Oct 7, 2022	8.41	8.41	8.22	8.31
7929	NYSE	NCA	Thu, Oct 6, 2022	8.40	8.43	8.29	8.36
7928	NYSE	NCA	Wed, Oct 5, 2022	8.32	8.44	8.28	8.33
7927	NYSE	NCA	Tue, Oct 4, 2022	8.32	8.56	8.32	8.47
7926	NYSE	NCA	Mon, Oct 3, 2022	8.28	8.40	8.19	8.25
7925	NYSE	NCA	Fri, Sep 30, 2022	8.44	8.44	8.19	8.26
7924	NYSE	NCA	Thu, Sep 29, 2022	8.32	8.57	8.25	8.41
7923	NYSE	NCA	Wed, Sep 28, 2022	8.24	8.62	8.22	8.31
7922	NYSE	NCA	Tue, Sep 27, 2022	8.27	8.43	8.20	8.22
7921	NYSE	NCA	Mon, Sep 26, 2022	8.39	8.46	8.22	8.30
7920	NYSE	NCA	Fri, Sep 23, 2022	8.32	8.46	8.32	8.41
7919	NYSE	NCA	Thu, Sep 22, 2022	8.71	8.71	8.43	8.44
7918	NYSE	NCA	Wed, Sep 21, 2022	8.76	8.80	8.71	8.71
7917	NYSE	NCA	Tue, Sep 20, 2022	8.69	8.80	8.66	8.74
7916	NYSE	NCA	Mon, Sep 19, 2022	8.78	8.86	8.71	8.71
7915	NYSE	NCA	Fri, Sep 16, 2022	8.88	8.88	8.75	8.80
7914	NYSE	NCA	Thu, Sep 15, 2022	8.90	8.96	8.80	8.94
7913	NYSE	NCA	Wed, Sep 14, 2022	8.87	9.04	8.85	8.96
7912	NYSE	NCA	Tue, Sep 13, 2022	8.70	9.00	8.70	8.87
7911	NYSE	NCA	Mon, Sep 12, 2022	9.04	9.04	8.78	8.79
7910	NYSE	NCA	Fri, Sep 9, 2022	8.72	8.97	8.64	8.89
7909	NYSE	NCA	Thu, Sep 8, 2022	8.80	8.90	8.70	8.74
7908	NYSE	NCA	Wed, Sep 7, 2022	8.77	8.87	8.77	8.84
7907	NYSE	NCA	Tue, Sep 6, 2022	8.79	8.86	8.77	8.80
7906	NYSE	NCA	Fri, Sep 2, 2022	8.82	8.91	8.69	8.87
7905	NYSE	NCA	Thu, Sep 1, 2022	8.92	9.01	8.80	8.85
7904	NYSE	NCA	Wed, Aug 31, 2022	9.01	9.09	9.01	9.04
7903	NYSE	NCA	Tue, Aug 30, 2022	8.95	9.07	8.88	9.03
7902	NYSE	NCA	Mon, Aug 29, 2022	8.97	9.04	8.86	8.95
7901	NYSE	NCA	Fri, Aug 26, 2022	8.92	9.07	8.90	8.94
7900	NYSE	NCA	Thu, Aug 25, 2022	8.86	8.95	8.86	8.88
7899	NYSE	NCA	Wed, Aug 24, 2022	8.85	8.92	8.85	8.86
7898	NYSE	NCA	Tue, Aug 23, 2022	8.83	8.87	8.82	8.85
7897	NYSE	NCA	Mon, Aug 22, 2022	8.95	9.14	8.84	8.87
7896	NYSE	NCA	Fri, Aug 19, 2022	8.92	9.00	8.92	8.94
7895	NYSE	NCA	Thu, Aug 18, 2022	8.98	9.10	8.95	8.97
7894	NYSE	NCA	Wed, Aug 17, 2022	9.00	9.05	8.95	8.97
7893	NYSE	NCA	Tue, Aug 16, 2022	9.13	9.13	9.04	9.04
7892	NYSE	NCA	Mon, Aug 15, 2022	9.05	9.15	9.05	9.10
7891	NYSE	NCA	Fri, Aug 12, 2022	9.06	9.12	9.05	9.07
7890	NYSE	NCA	Thu, Aug 11, 2022	9.06	9.11	9.03	9.04
7889	NYSE	NCA	Wed, Aug 10, 2022	9.02	9.10	9.02	9.05
7888	NYSE	NCA	Tue, Aug 9, 2022	9.04	9.08	8.97	9.02
7887	NYSE	NCA	Mon, Aug 8, 2022	9.05	9.08	8.97	9.06
7886	NYSE	NCA	Fri, Aug 5, 2022	9.03	9.08	8.95	9.00
7885	NYSE	NCA	Thu, Aug 4, 2022	9.08	9.17	9.06	9.08
7884	NYSE	NCA	Wed, Aug 3, 2022	9.11	9.23	9.03	9.17
7883	NYSE	NCA	Tue, Aug 2, 2022	9.11	9.15	9.00	9.05
7882	NYSE	NCA	Mon, Aug 1, 2022	9.20	9.20	9.04	9.09
7881	NYSE	NCA	Fri, Jul 29, 2022	9.02	9.09	9.02	9.06
7880	NYSE	NCA	Thu, Jul 28, 2022	9.00	9.08	8.95	9.02
7879	NYSE	NCA	Wed, Jul 27, 2022	8.93	9.07	8.93	9.01
7878	NYSE	NCA	Tue, Jul 26, 2022	8.91	9.00	8.90	8.94
7877	NYSE	NCA	Mon, Jul 25, 2022	8.94	8.98	8.88	8.89
7876	NYSE	NCA	Fri, Jul 22, 2022	8.88	8.95	8.87	8.94
7875	NYSE	NCA	Thu, Jul 21, 2022	8.93	8.95	8.85	8.85
7874	NYSE	NCA	Wed, Jul 20, 2022	9.08	9.08	8.86	8.88
7873	NYSE	NCA	Tue, Jul 19, 2022	9.04	9.04	8.95	8.97
7872	NYSE	NCA	Mon, Jul 18, 2022	9.04	9.05	8.96	9.00
7871	NYSE	NCA	Fri, Jul 15, 2022	8.99	9.09	8.95	9.09
7870	NYSE	NCA	Thu, Jul 14, 2022	8.99	8.99	8.82	8.89
7869	NYSE	NCA	Wed, Jul 13, 2022	8.99	8.99	8.88	8.91
7868	NYSE	NCA	Tue, Jul 12, 2022	9.02	9.05	8.96	8.99
7867	NYSE	NCA	Mon, Jul 11, 2022	8.99	9.00	8.95	8.98
7866	NYSE	NCA	Fri, Jul 8, 2022	9.02	9.04	8.98	8.98
7865	NYSE	NCA	Thu, Jul 7, 2022	9.04	9.07	8.96	9.01
7864	NYSE	NCA	Wed, Jul 6, 2022	8.94	9.02	8.92	8.98
7863	NYSE	NCA	Tue, Jul 5, 2022	8.83	8.94	8.83	8.90
7862	NYSE	NCA	Fri, Jul 1, 2022	8.83	8.93	8.81	8.84
7861	NYSE	NCA	Thu, Jun 30, 2022	8.63	8.78	8.62	8.73
7860	NYSE	NCA	Wed, Jun 29, 2022	8.59	8.71	8.58	8.64
7859	NYSE	NCA	Tue, Jun 28, 2022	8.50	8.67	8.50	8.59
7858	NYSE	NCA	Mon, Jun 27, 2022	8.52	8.58	8.50	8.53
7857	NYSE	NCA	Fri, Jun 24, 2022	8.54	8.65	8.48	8.53
7856	NYSE	NCA	Thu, Jun 23, 2022	8.44	8.63	8.44	8.49
7855	NYSE	NCA	Wed, Jun 22, 2022	8.37	8.47	8.35	8.42
7854	NYSE	NCA	Tue, Jun 21, 2022	8.40	8.47	8.38	8.38
7853	NYSE	NCA	Fri, Jun 17, 2022	8.42	8.52	8.42	8.48
7852	NYSE	NCA	Thu, Jun 16, 2022	8.62	8.62	8.37	8.41
7851	NYSE	NCA	Wed, Jun 15, 2022	8.74	8.84	8.53	8.56
7850	NYSE	NCA	Tue, Jun 14, 2022	8.84	8.99	8.70	8.76
7849	NYSE	NCA	Mon, Jun 13, 2022	9.07	9.17	8.84	8.82
7848	NYSE	NCA	Fri, Jun 10, 2022	9.22	9.22	9.01	9.01
7847	NYSE	NCA	Thu, Jun 9, 2022	9.21	9.27	9.07	9.09
7846	NYSE	NCA	Wed, Jun 8, 2022	9.16	9.31	9.10	9.23
7845	NYSE	NCA	Tue, Jun 7, 2022	9.21	9.30	9.10	9.15
7844	NYSE	NCA	Mon, Jun 6, 2022	9.11	9.35	9.11	9.17
7843	NYSE	NCA	Fri, Jun 3, 2022	9.02	9.30	9.00	9.17
7842	NYSE	NCA	Thu, Jun 2, 2022	9.01	9.36	9.01	9.11
7841	NYSE	NCA	Wed, Jun 1, 2022	9.29	9.44	9.04	9.07
7840	NYSE	NCA	Tue, May 31, 2022	9.03	9.32	8.95	9.30
7839	NYSE	NCA	Fri, May 27, 2022	9.10	9.15	8.96	9.09
7838	NYSE	NCA	Thu, May 26, 2022	8.88	9.02	8.83	8.96
7837	NYSE	NCA	Wed, May 25, 2022	8.79	8.94	8.76	8.89
7836	NYSE	NCA	Tue, May 24, 2022	8.76	8.85	8.76	8.82
7835	NYSE	NCA	Mon, May 23, 2022	8.59	8.90	8.59	8.80
7834	NYSE	NCA	Fri, May 20, 2022	8.58	8.64	8.52	8.60
7833	NYSE	NCA	Thu, May 19, 2022	8.53	8.59	8.53	8.56
7832	NYSE	NCA	Wed, May 18, 2022	8.68	8.68	8.43	8.53
7831	NYSE	NCA	Tue, May 17, 2022	8.71	8.72	8.66	8.68
7830	NYSE	NCA	Mon, May 16, 2022	8.77	8.78	8.69	8.72
7829	NYSE	NCA	Fri, May 13, 2022	8.75	8.78	8.72	8.77
7828	NYSE	NCA	Thu, May 12, 2022	8.76	8.78	8.69	8.77
7827	NYSE	NCA	Wed, May 11, 2022	8.74	8.76	8.67	8.73
7826	NYSE	NCA	Tue, May 10, 2022	8.69	8.74	8.63	8.74
7825	NYSE	NCA	Mon, May 9, 2022	8.67	8.77	8.67	8.67
7824	NYSE	NCA	Fri, May 6, 2022	8.64	8.73	8.64	8.72
7823	NYSE	NCA	Thu, May 5, 2022	8.80	8.81	8.64	8.64
7822	NYSE	NCA	Wed, May 4, 2022	8.77	8.84	8.69	8.78
7821	NYSE	NCA	Tue, May 3, 2022	8.89	8.93	8.75	8.81
7820	NYSE	NCA	Mon, May 2, 2022	8.91	9.00	8.90	8.92
7819	NYSE	NCA	Fri, Apr 29, 2022	8.90	8.95	8.87	8.89
7818	NYSE	NCA	Thu, Apr 28, 2022	8.75	8.96	8.75	8.94
7817	NYSE	NCA	Wed, Apr 27, 2022	8.78	8.84	8.76	8.78
7816	NYSE	NCA	Tue, Apr 26, 2022	8.80	8.88	8.80	8.80
7815	NYSE	NCA	Mon, Apr 25, 2022	8.88	8.96	8.81	8.83
7814	NYSE	NCA	Fri, Apr 22, 2022	9.03	9.05	8.88	8.88
7813	NYSE	NCA	Thu, Apr 21, 2022	9.14	9.15	9.01	9.03
7812	NYSE	NCA	Wed, Apr 20, 2022	9.02	9.10	8.93	9.10
7811	NYSE	NCA	Tue, Apr 19, 2022	8.90	9.02	8.90	8.97
7810	NYSE	NCA	Mon, Apr 18, 2022	9.07	9.07	8.91	8.95
7809	NYSE	NCA	Thu, Apr 14, 2022	9.17	9.21	9.02	9.07
7808	NYSE	NCA	Wed, Apr 13, 2022	9.15	9.29	9.12	9.20
7807	NYSE	NCA	Tue, Apr 12, 2022	9.25	9.25	9.13	9.17
7806	NYSE	NCA	Mon, Apr 11, 2022	9.03	9.42	9.03	9.15
7805	NYSE	NCA	Fri, Apr 8, 2022	9.08	9.10	9.06	9.09
7804	NYSE	NCA	Thu, Apr 7, 2022	9.10	9.14	9.05	9.07
7803	NYSE	NCA	Wed, Apr 6, 2022	9.10	9.12	9.05	9.11
7802	NYSE	NCA	Tue, Apr 5, 2022	9.19	9.20	9.10	9.10
7801	NYSE	NCA	Mon, Apr 4, 2022	9.12	9.21	9.12	9.16
7800	NYSE	NCA	Fri, Apr 1, 2022	9.21	9.27	9.16	9.20
7799	NYSE	NCA	Thu, Mar 31, 2022	9.12	9.22	9.09	9.16
7798	NYSE	NCA	Wed, Mar 30, 2022	9.23	9.24	9.10	9.13
7797	NYSE	NCA	Tue, Mar 29, 2022	9.08	9.14	9.03	9.12
7796	NYSE	NCA	Mon, Mar 28, 2022	9.12	9.12	9.01	9.04
7795	NYSE	NCA	Fri, Mar 25, 2022	9.37	9.37	9.00	9.12
7794	NYSE	NCA	Thu, Mar 24, 2022	9.33	9.36	9.29	9.36
7793	NYSE	NCA	Wed, Mar 23, 2022	9.34	9.40	9.33	9.38
7792	NYSE	NCA	Tue, Mar 22, 2022	9.21	9.41	9.20	9.36
7791	NYSE	NCA	Mon, Mar 21, 2022	9.27	9.31	9.23	9.29
7790	NYSE	NCA	Fri, Mar 18, 2022	9.28	9.34	9.25	9.32
7789	NYSE	NCA	Thu, Mar 17, 2022	9.23	9.38	9.23	9.30
7788	NYSE	NCA	Wed, Mar 16, 2022	9.41	9.51	9.19	9.26
7787	NYSE	NCA	Tue, Mar 15, 2022	9.27	9.80	9.27	9.41
7786	NYSE	NCA	Mon, Mar 14, 2022	9.32	9.36	9.23	9.25
7785	NYSE	NCA	Fri, Mar 11, 2022	9.44	9.44	9.32	9.33
7784	NYSE	NCA	Thu, Mar 10, 2022	9.48	9.49	9.36	9.40
7783	NYSE	NCA	Wed, Mar 9, 2022	9.61	9.70	9.45	9.48
7782	NYSE	NCA	Tue, Mar 8, 2022	9.56	9.80	9.54	9.61
7781	NYSE	NCA	Mon, Mar 7, 2022	9.59	9.60	9.52	9.52
7780	NYSE	NCA	Fri, Mar 4, 2022	9.56	9.62	9.55	9.60
7779	NYSE	NCA	Thu, Mar 3, 2022	9.56	9.62	9.52	9.59
7778	NYSE	NCA	Wed, Mar 2, 2022	9.58	9.62	9.55	9.60
7777	NYSE	NCA	Tue, Mar 1, 2022	9.53	9.62	9.52	9.61
7776	NYSE	NCA	Mon, Feb 28, 2022	9.50	9.54	9.47	9.53
7775	NYSE	NCA	Fri, Feb 25, 2022	9.45	9.57	9.43	9.51
7774	NYSE	NCA	Thu, Feb 24, 2022	9.33	9.57	9.33	9.45
7773	NYSE	NCA	Wed, Feb 23, 2022	9.52	9.56	9.45	9.46
7772	NYSE	NCA	Tue, Feb 22, 2022	9.46	9.60	9.44	9.45
7771	NYSE	NCA	Fri, Feb 18, 2022	9.52	9.58	9.50	9.51
7770	NYSE	NCA	Thu, Feb 17, 2022	9.44	9.57	9.44	9.55
7769	NYSE	NCA	Wed, Feb 16, 2022	9.35	9.47	9.34	9.43
7768	NYSE	NCA	Tue, Feb 15, 2022	9.35	9.46	9.35	9.37
7767	NYSE	NCA	Mon, Feb 14, 2022	9.49	9.52	9.41	9.44
7766	NYSE	NCA	Fri, Feb 11, 2022	9.64	9.64	9.50	9.54
7765	NYSE	NCA	Thu, Feb 10, 2022	9.69	9.79	9.56	9.63
7764	NYSE	NCA	Wed, Feb 9, 2022	9.80	9.80	9.74	9.77
7763	NYSE	NCA	Tue, Feb 8, 2022	9.73	9.84	9.72	9.76
7762	NYSE	NCA	Mon, Feb 7, 2022	9.76	9.83	9.72	9.73
7761	NYSE	NCA	Fri, Feb 4, 2022	9.78	9.84	9.77	9.81
7760	NYSE	NCA	Thu, Feb 3, 2022	9.76	9.84	9.76	9.83
7759	NYSE	NCA	Wed, Feb 2, 2022	9.80	9.89	9.80	9.84
7758	NYSE	NCA	Tue, Feb 1, 2022	9.94	9.95	9.77	9.79
7757	NYSE	NCA	Mon, Jan 31, 2022	9.82	9.94	9.68	9.80
7756	NYSE	NCA	Fri, Jan 28, 2022	9.79	9.93	9.79	9.82
7755	NYSE	NCA	Thu, Jan 27, 2022	9.90	9.96	9.68	9.83
7754	NYSE	NCA	Wed, Jan 26, 2022	9.77	9.94	9.77	9.85
7753	NYSE	NCA	Tue, Jan 25, 2022	9.73	9.85	9.71	9.80
7752	NYSE	NCA	Mon, Jan 24, 2022	9.70	9.74	9.62	9.73
7751	NYSE	NCA	Fri, Jan 21, 2022	9.77	9.84	9.75	9.78
7750	NYSE	NCA	Thu, Jan 20, 2022	9.91	9.91	9.77	9.77
7749	NYSE	NCA	Wed, Jan 19, 2022	9.94	9.94	9.78	9.86
7748	NYSE	NCA	Tue, Jan 18, 2022	10.02	10.05	9.92	9.93
7747	NYSE	NCA	Fri, Jan 14, 2022	10.50	10.50	9.97	10.00
7746	NYSE	NCA	Thu, Jan 13, 2022	10.04	10.07	9.97	10.00
7745	NYSE	NCA	Wed, Jan 12, 2022	10.09	10.10	10.02	10.01
7744	NYSE	NCA	Tue, Jan 11, 2022	10.10	10.11	10.04	10.05
7743	NYSE	NCA	Mon, Jan 10, 2022	10.09	10.12	10.08	10.11
7742	NYSE	NCA	Fri, Jan 7, 2022	10.07	10.11	10.05	10.09
7741	NYSE	NCA	Thu, Jan 6, 2022	10.08	10.10	10.05	10.05
7740	NYSE	NCA	Wed, Jan 5, 2022	10.13	10.13	10.06	10.08
7739	NYSE	NCA	Tue, Jan 4, 2022	10.11	10.13	10.08	10.13
7738	NYSE	NCA	Mon, Jan 3, 2022	10.13	10.16	10.05	10.08
7737	NYSE	NCA	Fri, Dec 31, 2021	10.08	10.16	10.08	10.12
7736	NYSE	NCA	Thu, Dec 30, 2021	10.11	10.14	10.08	10.08
7735	NYSE	NCA	Wed, Dec 29, 2021	10.16	10.17	10.07	10.11
7734	NYSE	NCA	Tue, Dec 28, 2021	10.12	10.15	10.10	10.15
7733	NYSE	NCA	Mon, Dec 27, 2021	10.07	10.12	10.04	10.12
7732	NYSE	NCA	Thu, Dec 23, 2021	10.03	10.07	10.03	10.03
7731	NYSE	NCA	Wed, Dec 22, 2021	10.03	10.08	10.03	10.03
7730	NYSE	NCA	Tue, Dec 21, 2021	10.03	10.09	9.99	10.02
7729	NYSE	NCA	Mon, Dec 20, 2021	10.07	10.10	10.02	10.05
7728	NYSE	NCA	Fri, Dec 17, 2021	10.15	10.15	10.05	10.07
7727	NYSE	NCA	Thu, Dec 16, 2021	10.11	10.15	10.10	10.13
7726	NYSE	NCA	Wed, Dec 15, 2021	10.05	10.10	10.02	10.06
7725	NYSE	NCA	Tue, Dec 14, 2021	10.08	10.14	9.99	10.06
7724	NYSE	NCA	Mon, Dec 13, 2021	10.12	10.18	10.09	10.08
7723	NYSE	NCA	Fri, Dec 10, 2021	10.11	10.12	10.02	10.08
7722	NYSE	NCA	Thu, Dec 9, 2021	10.17	10.21	10.08	10.08
7721	NYSE	NCA	Wed, Dec 8, 2021	10.22	10.22	10.12	10.15
7720	NYSE	NCA	Tue, Dec 7, 2021	10.11	10.14	10.02	10.08
7719	NYSE	NCA	Mon, Dec 6, 2021	10.04	10.09	9.99	10.02
7718	NYSE	NCA	Fri, Dec 3, 2021	10.05	10.08	9.98	10.05
7717	NYSE	NCA	Thu, Dec 2, 2021	10.02	10.05	10.01	10.05
7716	NYSE	NCA	Wed, Dec 1, 2021	10.14	10.16	10.03	10.04
7715	NYSE	NCA	Tue, Nov 30, 2021	10.11	10.16	10.09	10.13
7714	NYSE	NCA	Mon, Nov 29, 2021	10.10	10.14	10.05	10.10
7713	NYSE	NCA	Fri, Nov 26, 2021	10.02	10.15	10.02	10.13
7712	NYSE	NCA	Wed, Nov 24, 2021	10.13	10.19	10.06	10.06
7711	NYSE	NCA	Tue, Nov 23, 2021	10.19	10.27	10.17	10.18
7710	NYSE	NCA	Mon, Nov 22, 2021	10.38	10.38	10.23	10.23
7709	NYSE	NCA	Fri, Nov 19, 2021	10.53	10.55	10.29	10.33
7708	NYSE	NCA	Thu, Nov 18, 2021	10.54	10.54	10.45	10.48
7707	NYSE	NCA	Wed, Nov 17, 2021	10.42	10.53	10.39	10.49
7706	NYSE	NCA	Tue, Nov 16, 2021	10.34	10.45	10.34	10.45
7705	NYSE	NCA	Mon, Nov 15, 2021	10.38	10.38	10.26	10.34
7704	NYSE	NCA	Fri, Nov 12, 2021	10.43	10.47	10.38	10.40
7703	NYSE	NCA	Thu, Nov 11, 2021	10.44	10.52	10.38	10.40
7702	NYSE	NCA	Wed, Nov 10, 2021	10.56	10.92	10.42	10.44
7701	NYSE	NCA	Tue, Nov 9, 2021	10.44	10.52	10.43	10.49
7700	NYSE	NCA	Mon, Nov 8, 2021	10.42	10.48	10.42	10.46
7699	NYSE	NCA	Fri, Nov 5, 2021	10.46	10.46	10.39	10.43
7698	NYSE	NCA	Thu, Nov 4, 2021	10.42	10.43	10.36	10.41
7697	NYSE	NCA	Wed, Nov 3, 2021	10.42	10.44	10.37	10.42
7696	NYSE	NCA	Tue, Nov 2, 2021	10.43	10.47	10.36	10.47
7695	NYSE	NCA	Mon, Nov 1, 2021	10.35	10.44	10.29	10.39
7694	NYSE	NCA	Fri, Oct 29, 2021	10.31	10.33	10.27	10.32
7693	NYSE	NCA	Thu, Oct 28, 2021	10.27	10.29	10.24	10.27
7692	NYSE	NCA	Wed, Oct 27, 2021	10.27	10.27	10.23	10.27
7691	NYSE	NCA	Tue, Oct 26, 2021	10.31	10.31	10.22	10.25
7690	NYSE	NCA	Mon, Oct 25, 2021	10.22	10.28	10.20	10.28
7689	NYSE	NCA	Fri, Oct 22, 2021	10.20	10.26	10.19	10.19
7688	NYSE	NCA	Thu, Oct 21, 2021	10.27	10.27	10.20	10.21
7687	NYSE	NCA	Wed, Oct 20, 2021	10.20	10.25	10.20	10.24
7686	NYSE	NCA	Tue, Oct 19, 2021	10.22	10.30	10.20	10.22
7685	NYSE	NCA	Mon, Oct 18, 2021	10.31	10.33	10.21	10.23
7684	NYSE	NCA	Fri, Oct 15, 2021	10.31	10.35	10.26	10.26
7683	NYSE	NCA	Thu, Oct 14, 2021	10.40	10.40	10.30	10.30
7682	NYSE	NCA	Wed, Oct 13, 2021	10.27	10.34	10.27	10.30
7681	NYSE	NCA	Tue, Oct 12, 2021	10.30	10.30	10.26	10.26
7680	NYSE	NCA	Mon, Oct 11, 2021	10.28	10.31	10.27	10.30
7679	NYSE	NCA	Fri, Oct 8, 2021	10.32	10.33	10.29	10.32
7678	NYSE	NCA	Thu, Oct 7, 2021	10.35	10.35	10.29	10.31
7677	NYSE	NCA	Wed, Oct 6, 2021	10.29	10.34	10.28	10.31
7676	NYSE	NCA	Tue, Oct 5, 2021	10.36	10.36	10.27	10.29
7675	NYSE	NCA	Mon, Oct 4, 2021	10.47	10.51	10.28	10.32
7674	NYSE	NCA	Fri, Oct 1, 2021	10.62	10.67	10.48	10.49
7673	NYSE	NCA	Thu, Sep 30, 2021	10.53	10.62	10.47	10.55
7672	NYSE	NCA	Wed, Sep 29, 2021	10.55	10.64	10.48	10.48
7671	NYSE	NCA	Tue, Sep 28, 2021	10.54	10.54	10.48	10.50
7670	NYSE	NCA	Mon, Sep 27, 2021	10.57	10.58	10.51	10.55
7669	NYSE	NCA	Fri, Sep 24, 2021	10.62	10.64	10.50	10.57
7668	NYSE	NCA	Thu, Sep 23, 2021	10.71	10.75	10.59	10.61
7667	NYSE	NCA	Wed, Sep 22, 2021	10.86	10.86	10.71	10.72
7666	NYSE	NCA	Tue, Sep 21, 2021	10.88	10.90	10.78	10.82
7665	NYSE	NCA	Mon, Sep 20, 2021	10.87	10.90	10.84	10.87
7664	NYSE	NCA	Fri, Sep 17, 2021	10.89	10.89	10.75	10.84
7663	NYSE	NCA	Thu, Sep 16, 2021	10.87	10.88	10.72	10.88
7662	NYSE	NCA	Wed, Sep 15, 2021	11.00	11.00	10.63	10.84
7661	NYSE	NCA	Tue, Sep 14, 2021	10.61	10.69	10.60	10.69
7660	NYSE	NCA	Mon, Sep 13, 2021	10.62	10.62	10.57	10.57
7659	NYSE	NCA	Fri, Sep 10, 2021	10.65	10.65	10.58	10.59
7658	NYSE	NCA	Thu, Sep 9, 2021	10.90	10.90	10.61	10.65
7657	NYSE	NCA	Wed, Sep 8, 2021	10.72	10.72	10.57	10.64
7656	NYSE	NCA	Tue, Sep 7, 2021	10.59	10.64	10.58	10.60
7655	NYSE	NCA	Fri, Sep 3, 2021	10.64	10.76	10.60	10.63
7654	NYSE	NCA	Thu, Sep 2, 2021	10.63	10.67	10.61	10.65
7653	NYSE	NCA	Wed, Sep 1, 2021	10.67	10.68	10.62	10.66
7652	NYSE	NCA	Tue, Aug 31, 2021	10.68	10.70	10.64	10.66
7651	NYSE	NCA	Mon, Aug 30, 2021	10.67	10.75	10.67	10.68
7650	NYSE	NCA	Fri, Aug 27, 2021	10.69	10.69	10.65	10.67
7649	NYSE	NCA	Thu, Aug 26, 2021	10.69	10.72	10.68	10.69
7648	NYSE	NCA	Wed, Aug 25, 2021	10.67	10.73	10.66	10.66
7647	NYSE	NCA	Tue, Aug 24, 2021	10.67	10.75	10.64	10.67
7646	NYSE	NCA	Mon, Aug 23, 2021	10.77	10.77	10.66	10.69
7645	NYSE	NCA	Fri, Aug 20, 2021	10.75	10.84	10.74	10.77
7644	NYSE	NCA	Thu, Aug 19, 2021	10.77	10.83	10.73	10.81
7643	NYSE	NCA	Wed, Aug 18, 2021	10.76	10.81	10.72	10.72
7642	NYSE	NCA	Tue, Aug 17, 2021	10.83	10.83	10.74	10.81
7641	NYSE	NCA	Mon, Aug 16, 2021	10.81	10.84	10.79	10.81
7640	NYSE	NCA	Fri, Aug 13, 2021	10.87	10.87	10.76	10.79
7639	NYSE	NCA	Thu, Aug 12, 2021	10.89	10.89	10.81	10.82
7638	NYSE	NCA	Wed, Aug 11, 2021	10.89	10.89	10.81	10.85
7637	NYSE	NCA	Tue, Aug 10, 2021	10.76	10.85	10.76	10.85
7636	NYSE	NCA	Mon, Aug 9, 2021	10.88	10.88	10.75	10.79
7635	NYSE	NCA	Fri, Aug 6, 2021	10.96	10.96	10.77	10.79
7634	NYSE	NCA	Thu, Aug 5, 2021	10.96	10.98	10.77	10.78
7633	NYSE	NCA	Wed, Aug 4, 2021	10.86	10.90	10.76	10.83
7632	NYSE	NCA	Tue, Aug 3, 2021	10.91	10.91	10.84	10.89
7631	NYSE	NCA	Mon, Aug 2, 2021	11.00	11.00	10.88	10.91
7630	NYSE	NCA	Fri, Jul 30, 2021	10.90	10.92	10.85	10.87
7629	NYSE	NCA	Thu, Jul 29, 2021	10.74	10.89	10.69	10.88
7628	NYSE	NCA	Wed, Jul 28, 2021	10.68	10.70	10.56	10.70
7627	NYSE	NCA	Tue, Jul 27, 2021	10.63	10.67	10.55	10.63
7626	NYSE	NCA	Mon, Jul 26, 2021	10.49	10.57	10.49	10.55
7625	NYSE	NCA	Fri, Jul 23, 2021	10.45	10.50	10.44	10.50
7624	NYSE	NCA	Thu, Jul 22, 2021	10.48	10.50	10.45	10.45
7623	NYSE	NCA	Wed, Jul 21, 2021	10.59	10.59	10.48	10.50
7622	NYSE	NCA	Tue, Jul 20, 2021	10.48	10.53	10.45	10.51
7621	NYSE	NCA	Mon, Jul 19, 2021	10.62	10.62	10.46	10.46
7620	NYSE	NCA	Fri, Jul 16, 2021	10.64	10.67	10.59	10.61
7619	NYSE	NCA	Thu, Jul 15, 2021	10.69	10.71	10.62	10.64
7618	NYSE	NCA	Wed, Jul 14, 2021	10.69	10.71	10.62	10.64
7617	NYSE	NCA	Tue, Jul 13, 2021	10.79	10.79	10.70	10.69
7616	NYSE	NCA	Mon, Jul 12, 2021	10.78	10.79	10.76	10.78
7615	NYSE	NCA	Fri, Jul 9, 2021	10.82	10.84	10.72	10.78
7614	NYSE	NCA	Thu, Jul 8, 2021	10.77	10.80	10.70	10.78
7613	NYSE	NCA	Wed, Jul 7, 2021	10.79	10.82	10.77	10.77
7612	NYSE	NCA	Tue, Jul 6, 2021	10.80	10.80	10.73	10.74
7611	NYSE	NCA	Fri, Jul 2, 2021	10.73	10.80	10.72	10.76
7610	NYSE	NCA	Thu, Jul 1, 2021	10.78	10.80	10.65	10.73
7609	NYSE	NCA	Wed, Jun 30, 2021	10.83	10.83	10.67	10.70
7608	NYSE	NCA	Tue, Jun 29, 2021	10.71	10.76	10.63	10.67
7607	NYSE	NCA	Mon, Jun 28, 2021	10.67	10.67	10.61	10.63
7606	NYSE	NCA	Fri, Jun 25, 2021	10.67	10.67	10.63	10.66
7605	NYSE	NCA	Thu, Jun 24, 2021	10.70	10.72	10.63	10.65
7604	NYSE	NCA	Wed, Jun 23, 2021	10.68	10.68	10.64	10.66
7603	NYSE	NCA	Tue, Jun 22, 2021	10.68	10.73	10.64	10.72
7602	NYSE	NCA	Mon, Jun 21, 2021	10.60	10.68	10.57	10.68
7601	NYSE	NCA	Fri, Jun 18, 2021	10.57	10.60	10.51	10.57
7600	NYSE	NCA	Thu, Jun 17, 2021	10.62	10.67	10.58	10.63
7599	NYSE	NCA	Wed, Jun 16, 2021	10.59	10.60	10.54	10.56
7598	NYSE	NCA	Tue, Jun 15, 2021	10.49	10.61	10.49	10.57
7597	NYSE	NCA	Mon, Jun 14, 2021	10.62	10.62	10.49	10.50
7596	NYSE	NCA	Fri, Jun 11, 2021	10.63	10.63	10.52	10.52
7595	NYSE	NCA	Thu, Jun 10, 2021	10.55	10.55	10.50	10.52
7594	NYSE	NCA	Wed, Jun 9, 2021	10.48	10.63	10.43	10.53
7593	NYSE	NCA	Tue, Jun 8, 2021	10.50	10.52	10.43	10.44
7592	NYSE	NCA	Mon, Jun 7, 2021	10.46	10.49	10.44	10.44
7591	NYSE	NCA	Fri, Jun 4, 2021	10.46	10.50	10.46	10.47
7590	NYSE	NCA	Thu, Jun 3, 2021	10.49	10.52	10.44	10.45
7589	NYSE	NCA	Wed, Jun 2, 2021	10.52	10.56	10.49	10.53
7588	NYSE	NCA	Tue, Jun 1, 2021	10.56	10.56	10.46	10.52
7587	NYSE	NCA	Fri, May 28, 2021	10.57	10.57	10.48	10.54
7586	NYSE	NCA	Thu, May 27, 2021	10.52	10.55	10.51	10.55
7585	NYSE	NCA	Wed, May 26, 2021	10.52	10.53	10.46	10.52
7584	NYSE	NCA	Tue, May 25, 2021	10.43	10.50	10.43	10.50
7583	NYSE	NCA	Mon, May 24, 2021	10.49	10.49	10.39	10.43
7582	NYSE	NCA	Fri, May 21, 2021	10.36	10.45	10.36	10.40
7581	NYSE	NCA	Thu, May 20, 2021	10.35	10.39	10.35	10.36
7580	NYSE	NCA	Wed, May 19, 2021	10.38	10.41	10.33	10.36
7579	NYSE	NCA	Tue, May 18, 2021	10.40	10.40	10.33	10.38
7578	NYSE	NCA	Mon, May 17, 2021	10.36	10.37	10.33	10.34
7577	NYSE	NCA	Fri, May 14, 2021	10.40	10.40	10.35	10.37
7576	NYSE	NCA	Thu, May 13, 2021	10.37	10.42	10.33	10.33
7575	NYSE	NCA	Wed, May 12, 2021	10.47	10.48	10.30	10.29
7574	NYSE	NCA	Tue, May 11, 2021	10.43	10.90	10.41	10.42
7573	NYSE	NCA	Mon, May 10, 2021	10.39	10.45	10.37	10.45
7572	NYSE	NCA	Fri, May 7, 2021	10.40	10.44	10.33	10.34
7571	NYSE	NCA	Thu, May 6, 2021	10.38	10.42	10.36	10.37
7570	NYSE	NCA	Wed, May 5, 2021	10.30	10.39	10.29	10.39
7569	NYSE	NCA	Tue, May 4, 2021	10.25	10.28	10.23	10.27
7568	NYSE	NCA	Mon, May 3, 2021	10.29	10.29	10.21	10.24
7567	NYSE	NCA	Fri, Apr 30, 2021	10.25	10.29	10.22	10.28
7566	NYSE	NCA	Thu, Apr 29, 2021	10.26	10.26	10.19	10.21
7565	NYSE	NCA	Wed, Apr 28, 2021	10.27	10.27	10.20	10.24
7564	NYSE	NCA	Tue, Apr 27, 2021	10.24	10.27	10.23	10.23
7563	NYSE	NCA	Mon, Apr 26, 2021	10.27	10.31	10.26	10.28
7562	NYSE	NCA	Fri, Apr 23, 2021	10.30	10.32	10.24	10.29
7561	NYSE	NCA	Thu, Apr 22, 2021	10.28	10.32	10.26	10.27
7560	NYSE	NCA	Wed, Apr 21, 2021	10.30	10.34	10.26	10.31
7559	NYSE	NCA	Tue, Apr 20, 2021	10.32	10.32	10.26	10.30
7558	NYSE	NCA	Mon, Apr 19, 2021	10.31	10.33	10.26	10.29
7557	NYSE	NCA	Fri, Apr 16, 2021	10.35	10.36	10.26	10.29
7556	NYSE	NCA	Thu, Apr 15, 2021	10.31	10.37	10.29	10.33
7555	NYSE	NCA	Wed, Apr 14, 2021	10.34	10.34	10.28	10.29
7554	NYSE	NCA	Tue, Apr 13, 2021	10.30	10.34	10.28	10.30
7553	NYSE	NCA	Mon, Apr 12, 2021	10.34	10.35	10.24	10.30
7552	NYSE	NCA	Fri, Apr 9, 2021	10.32	10.37	10.32	10.32
7551	NYSE	NCA	Thu, Apr 8, 2021	10.33	10.34	10.31	10.32
7550	NYSE	NCA	Wed, Apr 7, 2021	10.27	10.34	10.24	10.32
7549	NYSE	NCA	Tue, Apr 6, 2021	10.26	10.30	10.26	10.30
7548	NYSE	NCA	Mon, Apr 5, 2021	10.23	10.26	10.21	10.24
7547	NYSE	NCA	Thu, Apr 1, 2021	10.21	10.30	10.18	10.21
7546	NYSE	NCA	Wed, Mar 31, 2021	10.20	10.23	10.17	10.22
7545	NYSE	NCA	Tue, Mar 30, 2021	10.15	10.21	10.13	10.20
7544	NYSE	NCA	Mon, Mar 29, 2021	10.09	10.14	10.09	10.10
7543	NYSE	NCA	Fri, Mar 26, 2021	10.10	10.14	10.08	10.09
7542	NYSE	NCA	Thu, Mar 25, 2021	10.07	10.11	10.07	10.08
7541	NYSE	NCA	Wed, Mar 24, 2021	10.09	10.10	10.07	10.08
7540	NYSE	NCA	Tue, Mar 23, 2021	10.05	10.05	10.03	10.05
7539	NYSE	NCA	Mon, Mar 22, 2021	10.06	10.07	10.03	10.05
7538	NYSE	NCA	Fri, Mar 19, 2021	10.07	10.07	10.00	10.03
7537	NYSE	NCA	Thu, Mar 18, 2021	10.05	10.09	10.00	10.03
7536	NYSE	NCA	Wed, Mar 17, 2021	10.07	10.09	10.07	10.09
7535	NYSE	NCA	Tue, Mar 16, 2021	10.12	10.13	10.09	10.10
7534	NYSE	NCA	Mon, Mar 15, 2021	10.06	10.14	10.06	10.11
7533	NYSE	NCA	Fri, Mar 12, 2021	10.09	10.12	10.04	10.06
7532	NYSE	NCA	Thu, Mar 11, 2021	10.11	10.15	10.09	10.13
7531	NYSE	NCA	Wed, Mar 10, 2021	10.05	10.09	10.02	10.06
7530	NYSE	NCA	Tue, Mar 9, 2021	10.01	10.08	10.01	10.03
7529	NYSE	NCA	Mon, Mar 8, 2021	9.95	10.05	9.95	10.00
7528	NYSE	NCA	Fri, Mar 5, 2021	9.94	10.01	9.89	9.96
7527	NYSE	NCA	Thu, Mar 4, 2021	10.04	10.04	9.90	9.92
7526	NYSE	NCA	Wed, Mar 3, 2021	10.10	10.10	10.02	10.03
7525	NYSE	NCA	Tue, Mar 2, 2021	10.18	10.23	10.09	10.10
7524	NYSE	NCA	Mon, Mar 1, 2021	10.45	10.45	10.17	10.18
7523	NYSE	NCA	Fri, Feb 26, 2021	10.15	10.32	10.14	10.21
7522	NYSE	NCA	Thu, Feb 25, 2021	10.30	10.44	10.06	10.09
7521	NYSE	NCA	Wed, Feb 24, 2021	10.45	10.50	10.28	10.35
7520	NYSE	NCA	Tue, Feb 23, 2021	10.77	10.77	10.50	10.50
7519	NYSE	NCA	Mon, Feb 22, 2021	10.91	10.91	10.75	10.77
7518	NYSE	NCA	Fri, Feb 19, 2021	10.90	10.92	10.87	10.88
7517	NYSE	NCA	Thu, Feb 18, 2021	10.76	10.89	10.76	10.87
7516	NYSE	NCA	Wed, Feb 17, 2021	10.78	10.96	10.76	10.83
7515	NYSE	NCA	Tue, Feb 16, 2021	10.82	10.83	10.73	10.76
7514	NYSE	NCA	Fri, Feb 12, 2021	10.79	10.84	10.77	10.83
7513	NYSE	NCA	Thu, Feb 11, 2021	10.72	10.80	10.72	10.80
7512	NYSE	NCA	Wed, Feb 10, 2021	10.68	10.80	10.65	10.68
7511	NYSE	NCA	Tue, Feb 9, 2021	10.56	10.69	10.56	10.66
7510	NYSE	NCA	Mon, Feb 8, 2021	10.72	10.72	10.55	10.56
7509	NYSE	NCA	Fri, Feb 5, 2021	10.60	10.72	10.60	10.67
7508	NYSE	NCA	Thu, Feb 4, 2021	10.60	10.67	10.56	10.57
7507	NYSE	NCA	Wed, Feb 3, 2021	10.75	10.76	10.59	10.60
7506	NYSE	NCA	Tue, Feb 2, 2021	10.75	10.79	10.17	10.68
7505	NYSE	NCA	Mon, Feb 1, 2021	10.95	10.96	10.70	10.70
7504	NYSE	NCA	Fri, Jan 29, 2021	11.00	11.00	10.75	10.80
7503	NYSE	NCA	Thu, Jan 28, 2021	10.86	10.96	10.76	10.92
7502	NYSE	NCA	Wed, Jan 27, 2021	10.70	11.00	10.65	10.78
7501	NYSE	NCA	Tue, Jan 26, 2021	10.90	10.97	10.80	10.89
7500	NYSE	NCA	Mon, Jan 25, 2021	11.00	11.00	10.90	10.95
7499	NYSE	NCA	Fri, Jan 22, 2021	10.96	11.00	10.91	10.95
7498	NYSE	NCA	Thu, Jan 21, 2021	11.00	11.00	10.88	10.92
7497	NYSE	NCA	Wed, Jan 20, 2021	10.93	10.98	10.91	10.97
7496	NYSE	NCA	Tue, Jan 19, 2021	10.80	10.89	10.77	10.89
7495	NYSE	NCA	Fri, Jan 15, 2021	10.73	10.87	10.65	10.80
7494	NYSE	NCA	Thu, Jan 14, 2021	10.81	10.81	10.71	10.76
7493	NYSE	NCA	Wed, Jan 13, 2021	10.85	10.85	10.65	10.75
7492	NYSE	NCA	Tue, Jan 12, 2021	10.69	10.85	10.69	10.80
7491	NYSE	NCA	Mon, Jan 11, 2021	10.74	10.83	10.62	10.76
7490	NYSE	NCA	Fri, Jan 8, 2021	10.65	10.75	10.54	10.74
7489	NYSE	NCA	Thu, Jan 7, 2021	10.75	10.75	10.55	10.65
7488	NYSE	NCA	Wed, Jan 6, 2021	10.59	10.76	10.59	10.72
7487	NYSE	NCA	Tue, Jan 5, 2021	10.69	10.69	10.46	10.55
7486	NYSE	NCA	Mon, Jan 4, 2021	10.86	10.86	10.57	10.65
7485	NYSE	NCA	Thu, Dec 31, 2020	10.96	10.96	10.70	10.80
7484	NYSE	NCA	Wed, Dec 30, 2020	10.88	10.96	10.83	10.88
7483	NYSE	NCA	Tue, Dec 29, 2020	10.61	10.84	10.58	10.76
7482	NYSE	NCA	Mon, Dec 28, 2020	10.73	10.73	10.39	10.53
7481	NYSE	NCA	Thu, Dec 24, 2020	10.62	10.73	10.61	10.72
7480	NYSE	NCA	Wed, Dec 23, 2020	10.68	10.73	10.53	10.58
7479	NYSE	NCA	Tue, Dec 22, 2020	10.59	10.75	10.53	10.62
7478	NYSE	NCA	Mon, Dec 21, 2020	10.50	10.69	10.47	10.62
7477	NYSE	NCA	Fri, Dec 18, 2020	10.67	10.67	10.57	10.58
7476	NYSE	NCA	Thu, Dec 17, 2020	10.64	10.69	10.55	10.67
7475	NYSE	NCA	Wed, Dec 16, 2020	10.54	10.56	10.46	10.52
7474	NYSE	NCA	Tue, Dec 15, 2020	10.50	10.54	10.45	10.54
7473	NYSE	NCA	Mon, Dec 14, 2020	10.50	10.50	10.41	10.46
7472	NYSE	NCA	Fri, Dec 11, 2020	10.49	10.52	10.44	10.47
7471	NYSE	NCA	Thu, Dec 10, 2020	10.51	10.55	10.50	10.55
7470	NYSE	NCA	Wed, Dec 9, 2020	10.53	10.53	10.49	10.49
7469	NYSE	NCA	Tue, Dec 8, 2020	10.45	10.55	10.45	10.55
7468	NYSE	NCA	Mon, Dec 7, 2020	10.50	10.52	10.43	10.45
7467	NYSE	NCA	Fri, Dec 4, 2020	10.49	10.49	10.41	10.47
7466	NYSE	NCA	Thu, Dec 3, 2020	10.48	10.52	10.41	10.49
7465	NYSE	NCA	Wed, Dec 2, 2020	10.44	10.49	10.40	10.48
7464	NYSE	NCA	Tue, Dec 1, 2020	10.50	10.53	10.43	10.46
7463	NYSE	NCA	Mon, Nov 30, 2020	10.37	10.50	10.36	10.49
7462	NYSE	NCA	Fri, Nov 27, 2020	10.37	10.42	10.34	10.40
7461	NYSE	NCA	Wed, Nov 25, 2020	10.32	10.39	10.30	10.38
7460	NYSE	NCA	Tue, Nov 24, 2020	10.37	10.37	10.30	10.31
7459	NYSE	NCA	Mon, Nov 23, 2020	10.40	10.40	10.31	10.37
7458	NYSE	NCA	Fri, Nov 20, 2020	10.40	10.40	10.30	10.33
7457	NYSE	NCA	Thu, Nov 19, 2020	10.29	10.36	10.29	10.36
7456	NYSE	NCA	Wed, Nov 18, 2020	10.37	10.37	10.25	10.29
7455	NYSE	NCA	Tue, Nov 17, 2020	10.32	10.35	10.28	10.33
7454	NYSE	NCA	Mon, Nov 16, 2020	10.25	10.30	10.25	10.29
7453	NYSE	NCA	Fri, Nov 13, 2020	10.23	10.25	10.22	10.25
7452	NYSE	NCA	Thu, Nov 12, 2020	10.21	10.26	10.18	10.19
7451	NYSE	NCA	Wed, Nov 11, 2020	10.24	10.25	10.21	10.18
7450	NYSE	NCA	Tue, Nov 10, 2020	10.20	10.24	10.20	10.20
7449	NYSE	NCA	Mon, Nov 9, 2020	10.28	10.31	10.21	10.21
7448	NYSE	NCA	Fri, Nov 6, 2020	10.24	10.30	10.20	10.26
7447	NYSE	NCA	Thu, Nov 5, 2020	10.21	10.28	10.20	10.20
7446	NYSE	NCA	Wed, Nov 4, 2020	10.20	10.31	10.16	10.20
7445	NYSE	NCA	Tue, Nov 3, 2020	10.20	10.22	10.13	10.18
7444	NYSE	NCA	Mon, Nov 2, 2020	10.30	10.30	10.20	10.20
7443	NYSE	NCA	Fri, Oct 30, 2020	10.22	10.27	10.20	10.21
7442	NYSE	NCA	Thu, Oct 29, 2020	10.28	10.39	10.21	10.22
7441	NYSE	NCA	Wed, Oct 28, 2020	10.21	10.23	10.19	10.22
7440	NYSE	NCA	Tue, Oct 27, 2020	10.23	10.24	10.20	10.20
7439	NYSE	NCA	Mon, Oct 26, 2020	10.23	10.24	10.18	10.21
7438	NYSE	NCA	Fri, Oct 23, 2020	10.33	10.33	10.19	10.20
7437	NYSE	NCA	Thu, Oct 22, 2020	10.32	10.38	10.26	10.29
7436	NYSE	NCA	Wed, Oct 21, 2020	10.32	10.37	10.27	10.35
7435	NYSE	NCA	Tue, Oct 20, 2020	10.31	10.31	10.25	10.30
7434	NYSE	NCA	Mon, Oct 19, 2020	10.27	10.31	10.26	10.26
7433	NYSE	NCA	Fri, Oct 16, 2020	10.33	10.38	10.27	10.28
7432	NYSE	NCA	Thu, Oct 15, 2020	10.39	10.39	10.34	10.34
7431	NYSE	NCA	Wed, Oct 14, 2020	10.44	10.45	10.35	10.35
7430	NYSE	NCA	Tue, Oct 13, 2020	10.49	10.49	10.40	10.41
7429	NYSE	NCA	Mon, Oct 12, 2020	10.56	10.56	10.43	10.44
7428	NYSE	NCA	Fri, Oct 9, 2020	10.57	10.57	10.49	10.51
7427	NYSE	NCA	Thu, Oct 8, 2020	10.60	10.63	10.53	10.58
7426	NYSE	NCA	Wed, Oct 7, 2020	10.63	10.63	10.55	10.55
7425	NYSE	NCA	Tue, Oct 6, 2020	10.62	10.66	10.55	10.62
7424	NYSE	NCA	Mon, Oct 5, 2020	10.74	10.80	10.60	10.62
7423	NYSE	NCA	Fri, Oct 2, 2020	10.76	10.80	10.71	10.74
7422	NYSE	NCA	Thu, Oct 1, 2020	10.83	10.83	10.74	10.79
7421	NYSE	NCA	Wed, Sep 30, 2020	10.81	10.81	10.77	10.78
7420	NYSE	NCA	Tue, Sep 29, 2020	10.81	10.81	10.75	10.80
7419	NYSE	NCA	Mon, Sep 28, 2020	10.73	10.80	10.42	10.80
7418	NYSE	NCA	Fri, Sep 25, 2020	10.62	10.70	10.58	10.66
7417	NYSE	NCA	Thu, Sep 24, 2020	10.51	10.70	10.44	10.62
7416	NYSE	NCA	Wed, Sep 23, 2020	10.52	10.52	10.45	10.46
7415	NYSE	NCA	Tue, Sep 22, 2020	10.60	10.64	10.46	10.47
7414	NYSE	NCA	Mon, Sep 21, 2020	10.63	10.64	10.54	10.55
7413	NYSE	NCA	Fri, Sep 18, 2020	10.80	10.80	10.59	10.59
7412	NYSE	NCA	Thu, Sep 17, 2020	10.82	10.87	10.61	10.74
7411	NYSE	NCA	Wed, Sep 16, 2020	10.83	10.84	10.79	10.79
7410	NYSE	NCA	Tue, Sep 15, 2020	10.91	10.91	10.73	10.77
7409	NYSE	NCA	Mon, Sep 14, 2020	10.80	10.84	10.76	10.84
7408	NYSE	NCA	Fri, Sep 11, 2020	10.70	10.78	10.64	10.75
7407	NYSE	NCA	Thu, Sep 10, 2020	10.60	10.68	10.60	10.68
7406	NYSE	NCA	Wed, Sep 9, 2020	10.51	10.63	10.51	10.62
7405	NYSE	NCA	Tue, Sep 8, 2020	10.52	10.52	10.45	10.47
7404	NYSE	NCA	Fri, Sep 4, 2020	10.55	10.55	10.45	10.54
7403	NYSE	NCA	Thu, Sep 3, 2020	10.64	10.64	10.46	10.46
7402	NYSE	NCA	Wed, Sep 2, 2020	10.67	10.68	10.58	10.58
7401	NYSE	NCA	Tue, Sep 1, 2020	10.68	10.69	10.58	10.62
7400	NYSE	NCA	Mon, Aug 31, 2020	10.62	10.65	10.55	10.58
7399	NYSE	NCA	Fri, Aug 28, 2020	10.53	10.62	10.53	10.62
7398	NYSE	NCA	Thu, Aug 27, 2020	10.60	10.60	10.52	10.60
7397	NYSE	NCA	Wed, Aug 26, 2020	10.58	10.62	10.58	10.62
7396	NYSE	NCA	Tue, Aug 25, 2020	10.60	10.61	10.47	10.61
7395	NYSE	NCA	Mon, Aug 24, 2020	10.66	10.72	10.46	10.62
7394	NYSE	NCA	Fri, Aug 21, 2020	10.51	10.65	10.47	10.59
7393	NYSE	NCA	Thu, Aug 20, 2020	10.52	10.53	10.47	10.49
7392	NYSE	NCA	Wed, Aug 19, 2020	10.58	10.66	10.44	10.49
7391	NYSE	NCA	Tue, Aug 18, 2020	10.54	10.64	10.54	10.63
7390	NYSE	NCA	Mon, Aug 17, 2020	10.64	10.64	10.54	10.55
7389	NYSE	NCA	Fri, Aug 14, 2020	10.61	10.66	10.58	10.60
7388	NYSE	NCA	Thu, Aug 13, 2020	10.52	10.79	10.50	10.60
7387	NYSE	NCA	Wed, Aug 12, 2020	10.68	10.69	10.59	10.59
7386	NYSE	NCA	Tue, Aug 11, 2020	10.69	10.73	10.64	10.64
7385	NYSE	NCA	Mon, Aug 10, 2020	10.73	10.75	10.69	10.70
7384	NYSE	NCA	Fri, Aug 7, 2020	10.72	10.74	10.70	10.74
7383	NYSE	NCA	Thu, Aug 6, 2020	10.73	10.73	10.69	10.69
7382	NYSE	NCA	Wed, Aug 5, 2020	10.78	10.78	10.67	10.70
7381	NYSE	NCA	Tue, Aug 4, 2020	10.78	10.78	10.70	10.73
7380	NYSE	NCA	Mon, Aug 3, 2020	10.81	10.81	10.68	10.72
7379	NYSE	NCA	Fri, Jul 31, 2020	10.70	10.70	10.67	10.68
7378	NYSE	NCA	Thu, Jul 30, 2020	10.70	10.70	10.67	10.67
7377	NYSE	NCA	Wed, Jul 29, 2020	10.65	10.70	10.65	10.69
7376	NYSE	NCA	Tue, Jul 28, 2020	10.70	10.73	10.62	10.67
7375	NYSE	NCA	Mon, Jul 27, 2020	10.76	10.76	10.65	10.67
7374	NYSE	NCA	Fri, Jul 24, 2020	10.86	10.86	10.65	10.70
7373	NYSE	NCA	Thu, Jul 23, 2020	10.75	10.84	10.75	10.82
7372	NYSE	NCA	Wed, Jul 22, 2020	10.75	10.81	10.73	10.81
7371	NYSE	NCA	Tue, Jul 21, 2020	10.59	10.72	10.59	10.72
7370	NYSE	NCA	Mon, Jul 20, 2020	10.61	10.68	10.53	10.65
7369	NYSE	NCA	Fri, Jul 17, 2020	10.50	10.64	10.45	10.64
7368	NYSE	NCA	Thu, Jul 16, 2020	10.44	10.49	10.38	10.49
7367	NYSE	NCA	Wed, Jul 15, 2020	10.43	10.49	10.38	10.43
7366	NYSE	NCA	Tue, Jul 14, 2020	10.45	10.47	10.41	10.42
7365	NYSE	NCA	Mon, Jul 13, 2020	10.50	10.53	10.47	10.47
7364	NYSE	NCA	Fri, Jul 10, 2020	10.34	10.48	10.30	10.48
7363	NYSE	NCA	Thu, Jul 9, 2020	10.25	10.35	10.21	10.33
7362	NYSE	NCA	Wed, Jul 8, 2020	10.21	10.22	10.19	10.22
7361	NYSE	NCA	Tue, Jul 7, 2020	10.19	10.20	10.17	10.17
7360	NYSE	NCA	Mon, Jul 6, 2020	10.17	10.22	10.16	10.18
7359	NYSE	NCA	Thu, Jul 2, 2020	10.24	10.24	10.10	10.13
7358	NYSE	NCA	Wed, Jul 1, 2020	10.22	10.22	10.16	10.21
7357	NYSE	NCA	Tue, Jun 30, 2020	10.23	10.23	10.18	10.22
7356	NYSE	NCA	Mon, Jun 29, 2020	10.21	10.22	10.17	10.21
7355	NYSE	NCA	Fri, Jun 26, 2020	10.26	10.26	10.18	10.21
7354	NYSE	NCA	Thu, Jun 25, 2020	10.25	10.25	10.21	10.21
7353	NYSE	NCA	Wed, Jun 24, 2020	10.30	10.30	10.19	10.21
7352	NYSE	NCA	Tue, Jun 23, 2020	10.22	10.27	10.20	10.20
7351	NYSE	NCA	Mon, Jun 22, 2020	10.20	10.23	10.18	10.21
7350	NYSE	NCA	Fri, Jun 19, 2020	10.25	10.25	10.18	10.21
7349	NYSE	NCA	Thu, Jun 18, 2020	10.24	10.24	10.18	10.20
7348	NYSE	NCA	Wed, Jun 17, 2020	10.27	10.27	10.21	10.21
7347	NYSE	NCA	Tue, Jun 16, 2020	10.12	10.28	10.02	10.27
7346	NYSE	NCA	Mon, Jun 15, 2020	10.14	10.16	10.04	10.16
7345	NYSE	NCA	Fri, Jun 12, 2020	10.23	10.23	10.00	10.11
7344	NYSE	NCA	Thu, Jun 11, 2020	10.22	10.22	10.05	10.03
7343	NYSE	NCA	Wed, Jun 10, 2020	10.12	10.25	10.12	10.15
7342	NYSE	NCA	Tue, Jun 9, 2020	10.23	10.31	10.20	10.25
7341	NYSE	NCA	Mon, Jun 8, 2020	10.12	10.21	10.12	10.14
7340	NYSE	NCA	Fri, Jun 5, 2020	10.13	10.15	10.10	10.14
7339	NYSE	NCA	Thu, Jun 4, 2020	10.28	10.28	10.10	10.14
7338	NYSE	NCA	Wed, Jun 3, 2020	10.30	10.30	10.16	10.20
7337	NYSE	NCA	Tue, Jun 2, 2020	10.30	10.31	10.21	10.22
7336	NYSE	NCA	Mon, Jun 1, 2020	10.27	10.27	10.19	10.22
7335	NYSE	NCA	Fri, May 29, 2020	10.19	10.20	10.11	10.11
7334	NYSE	NCA	Thu, May 28, 2020	10.11	10.15	10.00	10.06
7333	NYSE	NCA	Wed, May 27, 2020	10.11	10.11	10.00	10.08
7332	NYSE	NCA	Tue, May 26, 2020	9.98	10.10	9.94	10.06
7331	NYSE	NCA	Fri, May 22, 2020	9.85	9.98	9.85	9.97
7330	NYSE	NCA	Thu, May 21, 2020	9.94	9.96	9.87	9.89
7329	NYSE	NCA	Wed, May 20, 2020	9.80	9.94	9.80	9.93
7328	NYSE	NCA	Tue, May 19, 2020	9.86	9.86	9.77	9.81
7327	NYSE	NCA	Mon, May 18, 2020	9.90	9.90	9.80	9.84
7326	NYSE	NCA	Fri, May 15, 2020	9.85	9.85	9.71	9.84
7325	NYSE	NCA	Thu, May 14, 2020	9.79	9.79	9.65	9.78
7324	NYSE	NCA	Wed, May 13, 2020	9.86	9.87	9.71	9.73
7323	NYSE	NCA	Tue, May 12, 2020	9.85	9.90	9.85	9.86
7322	NYSE	NCA	Mon, May 11, 2020	9.80	9.88	9.80	9.88
7321	NYSE	NCA	Fri, May 8, 2020	9.87	9.91	9.82	9.88
7320	NYSE	NCA	Thu, May 7, 2020	9.88	9.94	9.78	9.94
7319	NYSE	NCA	Wed, May 6, 2020	9.74	9.85	9.71	9.83
7318	NYSE	NCA	Tue, May 5, 2020	9.62	9.71	9.56	9.71
7317	NYSE	NCA	Mon, May 4, 2020	9.62	9.62	9.56	9.60
7316	NYSE	NCA	Fri, May 1, 2020	9.58	9.60	9.51	9.60
7315	NYSE	NCA	Thu, Apr 30, 2020	9.66	9.66	9.52	9.52
7314	NYSE	NCA	Wed, Apr 29, 2020	9.52	9.71	9.46	9.57
7313	NYSE	NCA	Tue, Apr 28, 2020	9.43	9.49	9.41	9.48
7312	NYSE	NCA	Mon, Apr 27, 2020	9.51	9.51	9.39	9.40
7311	NYSE	NCA	Fri, Apr 24, 2020	9.58	9.62	9.45	9.51
7310	NYSE	NCA	Thu, Apr 23, 2020	9.71	9.73	9.58	9.62
7309	NYSE	NCA	Wed, Apr 22, 2020	10.00	10.00	9.65	9.73
7308	NYSE	NCA	Tue, Apr 21, 2020	9.98	9.98	9.84	9.87
7307	NYSE	NCA	Mon, Apr 20, 2020	9.94	10.06	9.80	10.00
7306	NYSE	NCA	Fri, Apr 17, 2020	9.97	9.97	9.78	9.88
7305	NYSE	NCA	Thu, Apr 16, 2020	9.70	9.80	9.70	9.79
7304	NYSE	NCA	Wed, Apr 15, 2020	9.87	9.87	9.62	9.74
7303	NYSE	NCA	Tue, Apr 14, 2020	9.84	9.84	9.70	9.80
7302	NYSE	NCA	Mon, Apr 13, 2020	9.97	9.97	9.54	9.66
7301	NYSE	NCA	Thu, Apr 9, 2020	10.03	10.03	9.89	9.89
7300	NYSE	NCA	Wed, Apr 8, 2020	9.41	9.75	9.41	9.73
7299	NYSE	NCA	Tue, Apr 7, 2020	9.46	9.54	9.40	9.48
7298	NYSE	NCA	Mon, Apr 6, 2020	9.44	9.54	9.28	9.30
7297	NYSE	NCA	Fri, Apr 3, 2020	9.58	9.58	9.39	9.43
7296	NYSE	NCA	Thu, Apr 2, 2020	9.52	9.73	9.52	9.53
7295	NYSE	NCA	Wed, Apr 1, 2020	10.06	10.13	9.50	9.65
7294	NYSE	NCA	Tue, Mar 31, 2020	10.00	10.29	9.93	10.00
7293	NYSE	NCA	Mon, Mar 30, 2020	9.91	10.00	9.75	9.97
7292	NYSE	NCA	Fri, Mar 27, 2020	9.73	10.00	9.66	9.70
7291	NYSE	NCA	Thu, Mar 26, 2020	9.74	10.15	9.74	9.82
7290	NYSE	NCA	Wed, Mar 25, 2020	9.25	10.14	9.25	9.86
7289	NYSE	NCA	Tue, Mar 24, 2020	8.94	9.48	8.94	9.45
7288	NYSE	NCA	Mon, Mar 23, 2020	8.95	9.00	8.75	8.83
7287	NYSE	NCA	Fri, Mar 20, 2020	9.22	9.84	9.00	9.12
7286	NYSE	NCA	Thu, Mar 19, 2020	9.20	9.23	8.76	8.95
7285	NYSE	NCA	Wed, Mar 18, 2020	9.45	9.45	8.74	9.31
7284	NYSE	NCA	Tue, Mar 17, 2020	9.43	9.47	9.23	9.45
7283	NYSE	NCA	Mon, Mar 16, 2020	9.35	9.72	9.31	9.34
7282	NYSE	NCA	Fri, Mar 13, 2020	9.72	9.72	9.42	9.47
7281	NYSE	NCA	Thu, Mar 12, 2020	9.13	9.57	9.12	9.32
7280	NYSE	NCA	Wed, Mar 11, 2020	10.41	10.41	10.13	10.21
7279	NYSE	NCA	Tue, Mar 10, 2020	10.68	10.68	10.37	10.37
7278	NYSE	NCA	Mon, Mar 9, 2020	10.78	10.78	10.37	10.52
7277	NYSE	NCA	Fri, Mar 6, 2020	10.80	10.80	10.70	10.73
7276	NYSE	NCA	Thu, Mar 5, 2020	10.86	10.94	10.79	10.80
7275	NYSE	NCA	Wed, Mar 4, 2020	10.94	10.95	10.70	10.79
7274	NYSE	NCA	Tue, Mar 3, 2020	10.89	10.98	10.85	10.97
7273	NYSE	NCA	Mon, Mar 2, 2020	10.45	10.87	10.45	10.83
7272	NYSE	NCA	Fri, Feb 28, 2020	10.47	10.64	10.45	10.45
7271	NYSE	NCA	Thu, Feb 27, 2020	10.86	10.86	10.77	10.82
7270	NYSE	NCA	Wed, Feb 26, 2020	10.80	10.85	10.75	10.79
7269	NYSE	NCA	Tue, Feb 25, 2020	10.98	10.98	10.81	10.81
7268	NYSE	NCA	Mon, Feb 24, 2020	10.92	10.95	10.91	10.94
7267	NYSE	NCA	Fri, Feb 21, 2020	10.90	10.91	10.86	10.91
7266	NYSE	NCA	Thu, Feb 20, 2020	10.88	10.90	10.85	10.90
7265	NYSE	NCA	Wed, Feb 19, 2020	10.83	10.89	10.82	10.86
7264	NYSE	NCA	Tue, Feb 18, 2020	10.89	10.89	10.74	10.80
7263	NYSE	NCA	Fri, Feb 14, 2020	10.82	10.89	10.80	10.88
7262	NYSE	NCA	Thu, Feb 13, 2020	10.80	10.80	10.73	10.75
7261	NYSE	NCA	Wed, Feb 12, 2020	10.81	10.84	10.76	10.75
7260	NYSE	NCA	Tue, Feb 11, 2020	10.81	10.83	10.76	10.77
7259	NYSE	NCA	Mon, Feb 10, 2020	10.80	10.84	10.76	10.79
7258	NYSE	NCA	Fri, Feb 7, 2020	10.83	10.85	10.76	10.79
7257	NYSE	NCA	Thu, Feb 6, 2020	10.76	10.82	10.76	10.76
7256	NYSE	NCA	Wed, Feb 5, 2020	10.82	10.82	10.76	10.79
7255	NYSE	NCA	Tue, Feb 4, 2020	10.80	10.82	10.75	10.77
7254	NYSE	NCA	Mon, Feb 3, 2020	10.82	10.82	10.75	10.81
7253	NYSE	NCA	Fri, Jan 31, 2020	10.80	10.82	10.75	10.81
7252	NYSE	NCA	Thu, Jan 30, 2020	10.85	10.88	10.70	10.72
7251	NYSE	NCA	Wed, Jan 29, 2020	10.85	10.85	10.81	10.84
7250	NYSE	NCA	Tue, Jan 28, 2020	10.70	10.80	10.70	10.80
7249	NYSE	NCA	Mon, Jan 27, 2020	10.75	10.77	10.65	10.75
7248	NYSE	NCA	Fri, Jan 24, 2020	10.70	10.75	10.63	10.75
7247	NYSE	NCA	Thu, Jan 23, 2020	10.75	10.75	10.63	10.63
7246	NYSE	NCA	Wed, Jan 22, 2020	10.64	10.70	10.63	10.63
7245	NYSE	NCA	Tue, Jan 21, 2020	10.75	10.75	10.64	10.64
7244	NYSE	NCA	Fri, Jan 17, 2020	10.68	10.76	10.67	10.75
7243	NYSE	NCA	Thu, Jan 16, 2020	10.74	10.74	10.65	10.73
7242	NYSE	NCA	Wed, Jan 15, 2020	10.74	10.74	10.68	10.69
7241	NYSE	NCA	Tue, Jan 14, 2020	10.73	10.74	10.71	10.74
7240	NYSE	NCA	Mon, Jan 13, 2020	10.61	10.68	10.56	10.65
7239	NYSE	NCA	Fri, Jan 10, 2020	10.58	10.61	10.55	10.61
7238	NYSE	NCA	Thu, Jan 9, 2020	10.68	10.68	10.52	10.58
7237	NYSE	NCA	Wed, Jan 8, 2020	10.70	10.73	10.65	10.73
7236	NYSE	NCA	Tue, Jan 7, 2020	10.62	10.68	10.62	10.68
7235	NYSE	NCA	Mon, Jan 6, 2020	10.65	10.67	10.51	10.53
7234	NYSE	NCA	Fri, Jan 3, 2020	10.62	10.64	10.61	10.62
7233	NYSE	NCA	Thu, Jan 2, 2020	10.63	10.67	10.59	10.64
7232	NYSE	NCA	Tue, Dec 31, 2019	10.65	10.69	10.46	10.65
7231	NYSE	NCA	Mon, Dec 30, 2019	10.51	10.57	10.48	10.57
7230	NYSE	NCA	Fri, Dec 27, 2019	10.50	10.52	10.49	10.50
7229	NYSE	NCA	Thu, Dec 26, 2019	10.55	10.55	10.51	10.51
7228	NYSE	NCA	Tue, Dec 24, 2019	10.55	10.55	10.51	10.53
7227	NYSE	NCA	Mon, Dec 23, 2019	10.60	10.64	10.50	10.55
7226	NYSE	NCA	Fri, Dec 20, 2019	10.50	10.61	10.42	10.53
7225	NYSE	NCA	Thu, Dec 19, 2019	10.61	10.65	10.48	10.48
7224	NYSE	NCA	Wed, Dec 18, 2019	10.67	10.67	10.55	10.55
7223	NYSE	NCA	Tue, Dec 17, 2019	10.72	10.72	10.61	10.67
7222	NYSE	NCA	Mon, Dec 16, 2019	10.68	10.68	10.62	10.63
7221	NYSE	NCA	Fri, Dec 13, 2019	10.70	10.75	10.63	10.66
7220	NYSE	NCA	Thu, Dec 12, 2019	10.72	10.73	10.62	10.68
7219	NYSE	NCA	Wed, Dec 11, 2019	10.64	10.70	10.63	10.66
7218	NYSE	NCA	Tue, Dec 10, 2019	10.55	10.66	10.54	10.61
7217	NYSE	NCA	Mon, Dec 9, 2019	10.51	10.69	10.47	10.52
7216	NYSE	NCA	Fri, Dec 6, 2019	10.37	10.49	10.37	10.49
7215	NYSE	NCA	Thu, Dec 5, 2019	10.35	10.48	10.25	10.47
7214	NYSE	NCA	Wed, Dec 4, 2019	10.37	10.41	10.32	10.33
7213	NYSE	NCA	Tue, Dec 3, 2019	10.31	10.37	10.30	10.31
7212	NYSE	NCA	Mon, Dec 2, 2019	10.25	10.30	10.20	10.30
7211	NYSE	NCA	Fri, Nov 29, 2019	10.16	10.24	10.16	10.18
7210	NYSE	NCA	Wed, Nov 27, 2019	10.22	10.26	10.17	10.18
7209	NYSE	NCA	Tue, Nov 26, 2019	10.27	10.33	10.23	10.23
7208	NYSE	NCA	Mon, Nov 25, 2019	10.27	10.30	10.24	10.29
7207	NYSE	NCA	Fri, Nov 22, 2019	10.24	10.33	10.24	10.32
7206	NYSE	NCA	Thu, Nov 21, 2019	10.28	10.32	10.24	10.26
7205	NYSE	NCA	Wed, Nov 20, 2019	10.30	10.36	10.28	10.35
7204	NYSE	NCA	Tue, Nov 19, 2019	10.23	10.31	10.22	10.29
7203	NYSE	NCA	Mon, Nov 18, 2019	10.33	10.44	10.23	10.28
7202	NYSE	NCA	Fri, Nov 15, 2019	10.47	10.47	10.33	10.37
7201	NYSE	NCA	Thu, Nov 14, 2019	10.47	10.58	10.47	10.53
7200	NYSE	NCA	Wed, Nov 13, 2019	10.49	10.57	10.49	10.52
7199	NYSE	NCA	Tue, Nov 12, 2019	10.57	10.57	10.44	10.45
7198	NYSE	NCA	Mon, Nov 11, 2019	10.70	10.70	10.52	10.52
7197	NYSE	NCA	Fri, Nov 8, 2019	10.55	10.75	10.55	10.63
7196	NYSE	NCA	Thu, Nov 7, 2019	10.66	10.66	10.54	10.58
7195	NYSE	NCA	Wed, Nov 6, 2019	10.61	10.64	10.57	10.61
7194	NYSE	NCA	Tue, Nov 5, 2019	10.57	10.61	10.56	10.61
7193	NYSE	NCA	Mon, Nov 4, 2019	10.58	10.58	10.46	10.54
7192	NYSE	NCA	Fri, Nov 1, 2019	10.52	10.60	10.46	10.60
7191	NYSE	NCA	Thu, Oct 31, 2019	10.54	10.55	10.46	10.51
7190	NYSE	NCA	Wed, Oct 30, 2019	10.45	10.54	10.44	10.54
7189	NYSE	NCA	Tue, Oct 29, 2019	10.53	10.54	10.38	10.38
7188	NYSE	NCA	Mon, Oct 28, 2019	10.46	10.53	10.37	10.53
7187	NYSE	NCA	Fri, Oct 25, 2019	10.54	10.60	10.44	10.46
7186	NYSE	NCA	Thu, Oct 24, 2019	10.48	10.53	10.45	10.53
7185	NYSE	NCA	Wed, Oct 23, 2019	10.45	10.50	10.42	10.47
7184	NYSE	NCA	Tue, Oct 22, 2019	10.37	10.48	10.37	10.46
7183	NYSE	NCA	Mon, Oct 21, 2019	10.38	10.43	10.36	10.37
7182	NYSE	NCA	Fri, Oct 18, 2019	10.46	10.46	10.39	10.39
7181	NYSE	NCA	Thu, Oct 17, 2019	10.41	10.49	10.41	10.49
7180	NYSE	NCA	Wed, Oct 16, 2019	10.39	10.43	10.36	10.43
7179	NYSE	NCA	Tue, Oct 15, 2019	10.32	10.39	10.32	10.38
7178	NYSE	NCA	Mon, Oct 14, 2019	10.41	10.43	10.30	10.32
7177	NYSE	NCA	Fri, Oct 11, 2019	10.41	10.41	10.30	10.30
7176	NYSE	NCA	Thu, Oct 10, 2019	10.56	10.59	10.46	10.44
7175	NYSE	NCA	Wed, Oct 9, 2019	10.66	10.66	10.55	10.56
7174	NYSE	NCA	Tue, Oct 8, 2019	10.70	10.70	10.63	10.66
7173	NYSE	NCA	Mon, Oct 7, 2019	10.66	10.69	10.61	10.69
7172	NYSE	NCA	Fri, Oct 4, 2019	10.66	10.66	10.60	10.64
7171	NYSE	NCA	Thu, Oct 3, 2019	10.60	10.66	10.55	10.65
7170	NYSE	NCA	Wed, Oct 2, 2019	10.60	10.64	10.55	10.56
7169	NYSE	NCA	Tue, Oct 1, 2019	10.60	10.64	10.55	10.60
7168	NYSE	NCA	Mon, Sep 30, 2019	10.58	10.60	10.55	10.60
7167	NYSE	NCA	Fri, Sep 27, 2019	10.57	10.58	10.54	10.58
7166	NYSE	NCA	Thu, Sep 26, 2019	10.55	10.59	10.55	10.57
7165	NYSE	NCA	Wed, Sep 25, 2019	10.45	10.55	10.44	10.55
7164	NYSE	NCA	Tue, Sep 24, 2019	10.40	10.46	10.40	10.45
7163	NYSE	NCA	Mon, Sep 23, 2019	10.39	10.42	10.32	10.42
7162	NYSE	NCA	Fri, Sep 20, 2019	10.31	10.40	10.27	10.35
7161	NYSE	NCA	Thu, Sep 19, 2019	10.25	10.29	10.23	10.28
7160	NYSE	NCA	Wed, Sep 18, 2019	10.15	10.24	10.15	10.19
7159	NYSE	NCA	Tue, Sep 17, 2019	10.08	10.25	10.08	10.15
7158	NYSE	NCA	Mon, Sep 16, 2019	10.05	10.13	10.01	10.12
7157	NYSE	NCA	Fri, Sep 13, 2019	10.32	10.33	10.03	10.06
7156	NYSE	NCA	Thu, Sep 12, 2019	10.59	10.59	10.27	10.33
7155	NYSE	NCA	Wed, Sep 11, 2019	10.57	10.59	10.54	10.56
7154	NYSE	NCA	Tue, Sep 10, 2019	10.55	10.55	10.46	10.54
7153	NYSE	NCA	Mon, Sep 9, 2019	10.59	10.59	10.45	10.54
7152	NYSE	NCA	Fri, Sep 6, 2019	10.56	10.59	10.51	10.52
7151	NYSE	NCA	Thu, Sep 5, 2019	10.75	10.75	10.42	10.57
7150	NYSE	NCA	Wed, Sep 4, 2019	10.72	10.72	10.69	10.70
7149	NYSE	NCA	Tue, Sep 3, 2019	10.70	10.70	10.60	10.70
7148	NYSE	NCA	Fri, Aug 30, 2019	10.70	10.70	10.55	10.60
7147	NYSE	NCA	Thu, Aug 29, 2019	10.65	10.66	10.60	10.66
7146	NYSE	NCA	Wed, Aug 28, 2019	10.58	10.62	10.56	10.57
7145	NYSE	NCA	Tue, Aug 27, 2019	10.58	10.59	10.47	10.51
7144	NYSE	NCA	Mon, Aug 26, 2019	10.51	10.58	10.44	10.53
7143	NYSE	NCA	Fri, Aug 23, 2019	10.47	10.58	10.43	10.50
7142	NYSE	NCA	Thu, Aug 22, 2019	10.57	10.61	10.44	10.47
7141	NYSE	NCA	Wed, Aug 21, 2019	10.51	10.59	10.51	10.53
7140	NYSE	NCA	Tue, Aug 20, 2019	10.55	10.59	10.51	10.52
7139	NYSE	NCA	Mon, Aug 19, 2019	10.50	10.57	10.49	10.53
7138	NYSE	NCA	Fri, Aug 16, 2019	10.51	10.61	10.45	10.45
7137	NYSE	NCA	Thu, Aug 15, 2019	10.55	10.61	10.47	10.52
7136	NYSE	NCA	Wed, Aug 14, 2019	10.60	10.62	10.54	10.54
7135	NYSE	NCA	Tue, Aug 13, 2019	10.56	10.61	10.51	10.58
7134	NYSE	NCA	Mon, Aug 12, 2019	10.55	10.55	10.41	10.48
7133	NYSE	NCA	Fri, Aug 9, 2019	10.61	10.61	10.37	10.39
7132	NYSE	NCA	Thu, Aug 8, 2019	10.61	10.61	10.48	10.52
7131	NYSE	NCA	Wed, Aug 7, 2019	10.58	10.67	10.50	10.54
7130	NYSE	NCA	Tue, Aug 6, 2019	10.55	10.57	10.50	10.53
7129	NYSE	NCA	Mon, Aug 5, 2019	10.52	10.55	10.46	10.55
7128	NYSE	NCA	Fri, Aug 2, 2019	10.35	10.50	10.34	10.50
7127	NYSE	NCA	Thu, Aug 1, 2019	10.45	10.45	10.36	10.39
7126	NYSE	NCA	Wed, Jul 31, 2019	10.48	10.49	10.37	10.40
7125	NYSE	NCA	Tue, Jul 30, 2019	10.35	10.47	10.35	10.47
7124	NYSE	NCA	Mon, Jul 29, 2019	10.38	10.45	10.30	10.30
7123	NYSE	NCA	Fri, Jul 26, 2019	10.23	10.38	10.17	10.38
7122	NYSE	NCA	Thu, Jul 25, 2019	10.23	10.25	10.18	10.22
7121	NYSE	NCA	Wed, Jul 24, 2019	10.22	10.25	10.15	10.20
7120	NYSE	NCA	Tue, Jul 23, 2019	10.23	10.23	10.17	10.21
7119	NYSE	NCA	Mon, Jul 22, 2019	10.27	10.27	10.19	10.20
7118	NYSE	NCA	Fri, Jul 19, 2019	10.27	10.38	10.20	10.32
7117	NYSE	NCA	Thu, Jul 18, 2019	10.17	10.28	10.17	10.25
7116	NYSE	NCA	Wed, Jul 17, 2019	10.25	10.30	10.13	10.16
7115	NYSE	NCA	Tue, Jul 16, 2019	10.30	10.36	10.20	10.20
7114	NYSE	NCA	Mon, Jul 15, 2019	10.21	10.35	10.21	10.35
7113	NYSE	NCA	Fri, Jul 12, 2019	10.27	10.27	10.01	10.14
7112	NYSE	NCA	Thu, Jul 11, 2019	10.32	10.35	10.22	10.32
7111	NYSE	NCA	Wed, Jul 10, 2019	10.25	10.52	10.21	10.22
7110	NYSE	NCA	Tue, Jul 9, 2019	10.13	10.23	10.13	10.23
7109	NYSE	NCA	Mon, Jul 8, 2019	10.17	10.20	10.08	10.10
7108	NYSE	NCA	Fri, Jul 5, 2019	10.12	10.18	10.09	10.18
7107	NYSE	NCA	Wed, Jul 3, 2019	10.05	10.10	10.05	10.10
7106	NYSE	NCA	Tue, Jul 2, 2019	10.09	10.10	10.03	10.06
7105	NYSE	NCA	Mon, Jul 1, 2019	10.09	10.09	10.06	10.07
7104	NYSE	NCA	Fri, Jun 28, 2019	10.03	10.08	10.03	10.08
7103	NYSE	NCA	Thu, Jun 27, 2019	10.02	10.05	10.00	10.01
7102	NYSE	NCA	Wed, Jun 26, 2019	10.03	10.09	10.00	10.04
7101	NYSE	NCA	Tue, Jun 25, 2019	10.00	10.00	9.99	9.99
7100	NYSE	NCA	Mon, Jun 24, 2019	10.03	10.04	10.00	10.00
7099	NYSE	NCA	Fri, Jun 21, 2019	10.02	10.02	9.98	9.99
7098	NYSE	NCA	Thu, Jun 20, 2019	10.00	10.03	9.94	9.98
7097	NYSE	NCA	Wed, Jun 19, 2019	10.07	10.08	9.98	10.00
7096	NYSE	NCA	Tue, Jun 18, 2019	10.09	10.09	10.01	10.04
7095	NYSE	NCA	Mon, Jun 17, 2019	10.06	10.09	10.02	10.09
7094	NYSE	NCA	Fri, Jun 14, 2019	10.03	10.09	10.00	10.05
7093	NYSE	NCA	Thu, Jun 13, 2019	10.07	10.09	10.00	10.00
7092	NYSE	NCA	Wed, Jun 12, 2019	10.12	10.12	10.05	10.06
7091	NYSE	NCA	Tue, Jun 11, 2019	10.08	10.10	10.00	10.00
7090	NYSE	NCA	Mon, Jun 10, 2019	10.08	10.10	10.00	10.06
7089	NYSE	NCA	Fri, Jun 7, 2019	10.04	10.07	9.98	10.06
7088	NYSE	NCA	Thu, Jun 6, 2019	10.02	10.04	9.96	10.04
7087	NYSE	NCA	Wed, Jun 5, 2019	10.00	10.03	9.98	10.03
7086	NYSE	NCA	Tue, Jun 4, 2019	9.97	10.03	9.95	9.98
7085	NYSE	NCA	Mon, Jun 3, 2019	9.90	10.03	9.90	9.94
7084	NYSE	NCA	Fri, May 31, 2019	9.96	10.02	9.87	9.93
7083	NYSE	NCA	Thu, May 30, 2019	10.01	10.02	9.95	9.97
7082	NYSE	NCA	Wed, May 29, 2019	10.01	10.01	9.92	9.95
7081	NYSE	NCA	Tue, May 28, 2019	9.97	10.00	9.93	9.96
7080	NYSE	NCA	Fri, May 24, 2019	9.99	10.05	9.90	9.92
7079	NYSE	NCA	Thu, May 23, 2019	9.93	9.98	9.85	9.92
7078	NYSE	NCA	Wed, May 22, 2019	9.94	9.98	9.85	9.85
7077	NYSE	NCA	Tue, May 21, 2019	9.89	9.95	9.84	9.90
7076	NYSE	NCA	Mon, May 20, 2019	9.82	9.89	9.82	9.86
7075	NYSE	NCA	Fri, May 17, 2019	9.84	9.90	9.84	9.90
7074	NYSE	NCA	Thu, May 16, 2019	9.85	9.96	9.81	9.88
7073	NYSE	NCA	Wed, May 15, 2019	9.80	9.86	9.80	9.83
7072	NYSE	NCA	Tue, May 14, 2019	9.80	9.82	9.74	9.81
7071	NYSE	NCA	Mon, May 13, 2019	9.84	9.84	9.79	9.79
7070	NYSE	NCA	Fri, May 10, 2019	9.78	9.82	9.78	9.81
7069	NYSE	NCA	Thu, May 9, 2019	9.84	9.84	9.77	9.77
7068	NYSE	NCA	Wed, May 8, 2019	9.83	9.83	9.76	9.81
7067	NYSE	NCA	Tue, May 7, 2019	9.79	9.84	9.76	9.76
7066	NYSE	NCA	Mon, May 6, 2019	9.80	9.81	9.76	9.78
7065	NYSE	NCA	Fri, May 3, 2019	9.80	9.80	9.74	9.76
7064	NYSE	NCA	Thu, May 2, 2019	9.80	9.80	9.77	9.77
7063	NYSE	NCA	Wed, May 1, 2019	9.80	9.82	9.76	9.79
7062	NYSE	NCA	Tue, Apr 30, 2019	9.75	9.80	9.74	9.76
7061	NYSE	NCA	Mon, Apr 29, 2019	9.75	9.75	9.74	9.75
7060	NYSE	NCA	Fri, Apr 26, 2019	9.86	9.86	9.73	9.73
7059	NYSE	NCA	Thu, Apr 25, 2019	9.75	9.86	9.73	9.78
7058	NYSE	NCA	Wed, Apr 24, 2019	9.80	9.80	9.69	9.72
7057	NYSE	NCA	Tue, Apr 23, 2019	9.78	9.79	9.69	9.77
7056	NYSE	NCA	Mon, Apr 22, 2019	9.63	9.77	9.61	9.77
7055	NYSE	NCA	Thu, Apr 18, 2019	9.80	9.80	9.62	9.64
7054	NYSE	NCA	Wed, Apr 17, 2019	9.72	9.86	9.70	9.86
7053	NYSE	NCA	Tue, Apr 16, 2019	9.75	9.75	9.66	9.70
7052	NYSE	NCA	Mon, Apr 15, 2019	9.65	9.75	9.64	9.75
7051	NYSE	NCA	Fri, Apr 12, 2019	9.63	9.68	9.59	9.62
7050	NYSE	NCA	Thu, Apr 11, 2019	9.73	9.73	9.64	9.64
7049	NYSE	NCA	Wed, Apr 10, 2019	9.70	9.73	9.67	9.73
7048	NYSE	NCA	Tue, Apr 9, 2019	9.68	9.71	9.64	9.64
7047	NYSE	NCA	Mon, Apr 8, 2019	9.69	9.69	9.66	9.68
7046	NYSE	NCA	Fri, Apr 5, 2019	9.63	9.68	9.62	9.68
7045	NYSE	NCA	Thu, Apr 4, 2019	9.65	9.65	9.59	9.62
7044	NYSE	NCA	Wed, Apr 3, 2019	9.62	9.64	9.60	9.63
7043	NYSE	NCA	Tue, Apr 2, 2019	9.59	9.62	9.57	9.62
7042	NYSE	NCA	Mon, Apr 1, 2019	9.61	9.65	9.56	9.61
7041	NYSE	NCA	Fri, Mar 29, 2019	9.61	9.61	9.56	9.56
7040	NYSE	NCA	Thu, Mar 28, 2019	9.60	9.61	9.58	9.61
7039	NYSE	NCA	Wed, Mar 27, 2019	9.58	9.61	9.55	9.56
7038	NYSE	NCA	Tue, Mar 26, 2019	9.60	9.60	9.54	9.55
7037	NYSE	NCA	Mon, Mar 25, 2019	9.57	9.59	9.55	9.55
7036	NYSE	NCA	Fri, Mar 22, 2019	9.54	9.58	9.53	9.54
7035	NYSE	NCA	Thu, Mar 21, 2019	9.55	9.57	9.52	9.52
7034	NYSE	NCA	Wed, Mar 20, 2019	9.54	9.54	9.50	9.54
7033	NYSE	NCA	Tue, Mar 19, 2019	9.53	9.53	9.47	9.49
7032	NYSE	NCA	Mon, Mar 18, 2019	9.58	9.58	9.49	9.50
7031	NYSE	NCA	Fri, Mar 15, 2019	9.54	9.57	9.53	9.53
7030	NYSE	NCA	Thu, Mar 14, 2019	9.55	9.59	9.52	9.56
7029	NYSE	NCA	Wed, Mar 13, 2019	9.59	9.60	9.55	9.57
7028	NYSE	NCA	Tue, Mar 12, 2019	9.55	9.59	9.55	9.59
7027	NYSE	NCA	Mon, Mar 11, 2019	9.59	9.59	9.49	9.55
7026	NYSE	NCA	Fri, Mar 8, 2019	9.55	9.59	9.52	9.53
7025	NYSE	NCA	Thu, Mar 7, 2019	9.53	9.56	9.46	9.55
7024	NYSE	NCA	Wed, Mar 6, 2019	9.49	9.53	9.46	9.53
7023	NYSE	NCA	Tue, Mar 5, 2019	9.50	9.50	9.43	9.49
7022	NYSE	NCA	Mon, Mar 4, 2019	9.48	9.50	9.44	9.50
7021	NYSE	NCA	Fri, Mar 1, 2019	9.44	9.48	9.41	9.48
7020	NYSE	NCA	Thu, Feb 28, 2019	9.42	9.42	9.35	9.42
7019	NYSE	NCA	Wed, Feb 27, 2019	9.43	9.43	9.38	9.38
7018	NYSE	NCA	Tue, Feb 26, 2019	9.40	9.43	9.40	9.42
7017	NYSE	NCA	Mon, Feb 25, 2019	9.38	9.42	9.36	9.42
7016	NYSE	NCA	Fri, Feb 22, 2019	9.35	9.38	9.34	9.38
7015	NYSE	NCA	Thu, Feb 21, 2019	9.40	9.40	9.35	9.35
7014	NYSE	NCA	Wed, Feb 20, 2019	9.43	9.46	9.30	9.40
7013	NYSE	NCA	Tue, Feb 19, 2019	9.42	9.44	9.36	9.40
7012	NYSE	NCA	Fri, Feb 15, 2019	9.44	9.47	9.42	9.43
7011	NYSE	NCA	Thu, Feb 14, 2019	9.45	9.46	9.43	9.46
7010	NYSE	NCA	Wed, Feb 13, 2019	9.44	9.47	9.42	9.41
7009	NYSE	NCA	Tue, Feb 12, 2019	9.48	9.48	9.41	9.45
7008	NYSE	NCA	Mon, Feb 11, 2019	9.38	9.47	9.38	9.44
7007	NYSE	NCA	Fri, Feb 8, 2019	9.39	9.45	9.37	9.40
7006	NYSE	NCA	Thu, Feb 7, 2019	9.40	9.43	9.38	9.38
7005	NYSE	NCA	Wed, Feb 6, 2019	9.37	9.41	9.37	9.39
7004	NYSE	NCA	Tue, Feb 5, 2019	9.37	9.39	9.33	9.38
7003	NYSE	NCA	Mon, Feb 4, 2019	9.38	9.38	9.32	9.34
7002	NYSE	NCA	Fri, Feb 1, 2019	9.36	9.40	9.35	9.38
7001	NYSE	NCA	Thu, Jan 31, 2019	9.30	9.44	9.30	9.33
7000	NYSE	NCA	Wed, Jan 30, 2019	9.37	9.38	9.30	9.30
6999	NYSE	NCA	Tue, Jan 29, 2019	9.35	9.37	9.27	9.32
6998	NYSE	NCA	Mon, Jan 28, 2019	9.34	9.35	9.30	9.30
6997	NYSE	NCA	Fri, Jan 25, 2019	9.33	9.34	9.27	9.34
6996	NYSE	NCA	Thu, Jan 24, 2019	9.31	9.38	9.28	9.28
6995	NYSE	NCA	Wed, Jan 23, 2019	9.27	9.32	9.25	9.27
6994	NYSE	NCA	Tue, Jan 22, 2019	9.46	9.49	9.27	9.32
6993	NYSE	NCA	Fri, Jan 18, 2019	9.46	9.50	9.43	9.46
6992	NYSE	NCA	Thu, Jan 17, 2019	9.46	9.50	9.44	9.47
6991	NYSE	NCA	Wed, Jan 16, 2019	9.45	9.51	9.32	9.51
6990	NYSE	NCA	Tue, Jan 15, 2019	9.38	9.45	9.30	9.45
6989	NYSE	NCA	Mon, Jan 14, 2019	9.41	9.45	9.38	9.45
6988	NYSE	NCA	Fri, Jan 11, 2019	9.34	9.42	9.31	9.39
6987	NYSE	NCA	Thu, Jan 10, 2019	9.36	9.42	9.31	9.31
6986	NYSE	NCA	Wed, Jan 9, 2019	9.42	9.42	9.34	9.39
6985	NYSE	NCA	Tue, Jan 8, 2019	9.32	9.38	9.31	9.33
6984	NYSE	NCA	Mon, Jan 7, 2019	9.30	9.39	9.28	9.29
6983	NYSE	NCA	Fri, Jan 4, 2019	9.25	9.28	9.24	9.28
6982	NYSE	NCA	Thu, Jan 3, 2019	9.25	9.30	9.23	9.30
6981	NYSE	NCA	Wed, Jan 2, 2019	9.16	9.25	9.13	9.22
6980	NYSE	NCA	Mon, Dec 31, 2018	9.11	9.14	9.06	9.10
6979	NYSE	NCA	Fri, Dec 28, 2018	9.08	9.13	9.05	9.12
6978	NYSE	NCA	Thu, Dec 27, 2018	9.08	9.10	9.00	9.02
6977	NYSE	NCA	Wed, Dec 26, 2018	9.18	9.18	9.04	9.05
6976	NYSE	NCA	Mon, Dec 24, 2018	9.13	9.29	9.10	9.24
6975	NYSE	NCA	Fri, Dec 21, 2018	9.07	9.10	9.01	9.08
6974	NYSE	NCA	Thu, Dec 20, 2018	8.97	9.07	8.97	9.05
6973	NYSE	NCA	Wed, Dec 19, 2018	8.97	9.01	8.95	8.99
6972	NYSE	NCA	Tue, Dec 18, 2018	9.10	9.10	8.92	8.98
6971	NYSE	NCA	Mon, Dec 17, 2018	9.03	9.07	8.99	9.04
6970	NYSE	NCA	Fri, Dec 14, 2018	9.03	9.08	9.00	9.03
6969	NYSE	NCA	Thu, Dec 13, 2018	9.15	9.17	9.07	9.10
6968	NYSE	NCA	Wed, Dec 12, 2018	9.21	9.29	9.21	9.22
6967	NYSE	NCA	Tue, Dec 11, 2018	9.30	9.32	9.23	9.25
6966	NYSE	NCA	Mon, Dec 10, 2018	9.30	9.33	9.21	9.27
6965	NYSE	NCA	Fri, Dec 7, 2018	9.26	9.28	9.20	9.24
6964	NYSE	NCA	Thu, Dec 6, 2018	9.27	9.33	9.17	9.32
6963	NYSE	NCA	Tue, Dec 4, 2018	9.22	9.30	9.22	9.30
6962	NYSE	NCA	Mon, Dec 3, 2018	9.12	9.23	9.11	9.20
6961	NYSE	NCA	Fri, Nov 30, 2018	9.09	9.15	9.07	9.13
6960	NYSE	NCA	Thu, Nov 29, 2018	9.08	9.13	9.07	9.09
6959	NYSE	NCA	Wed, Nov 28, 2018	9.12	9.14	9.05	9.07
6958	NYSE	NCA	Tue, Nov 27, 2018	9.10	9.14	9.06	9.08
6957	NYSE	NCA	Mon, Nov 26, 2018	9.14	9.15	9.07	9.07
6956	NYSE	NCA	Fri, Nov 23, 2018	9.05	9.13	9.05	9.13
6955	NYSE	NCA	Wed, Nov 21, 2018	9.05	9.08	9.05	9.05
6954	NYSE	NCA	Tue, Nov 20, 2018	9.20	9.21	9.05	9.05
6953	NYSE	NCA	Mon, Nov 19, 2018	9.23	9.31	9.15	9.23
6952	NYSE	NCA	Fri, Nov 16, 2018	9.28	9.33	9.27	9.29
6951	NYSE	NCA	Thu, Nov 15, 2018	9.22	9.33	9.22	9.29
6950	NYSE	NCA	Wed, Nov 14, 2018	9.26	9.33	9.21	9.25
6949	NYSE	NCA	Tue, Nov 13, 2018	9.19	9.26	9.18	9.22
6948	NYSE	NCA	Mon, Nov 12, 2018	9.19	9.24	9.17	9.22
6947	NYSE	NCA	Fri, Nov 9, 2018	9.13	9.19	9.10	9.19
6946	NYSE	NCA	Thu, Nov 8, 2018	9.09	9.11	9.06	9.10
6945	NYSE	NCA	Wed, Nov 7, 2018	9.09	9.10	9.05	9.06
6944	NYSE	NCA	Tue, Nov 6, 2018	9.08	9.09	9.05	9.05
6943	NYSE	NCA	Mon, Nov 5, 2018	9.12	9.12	9.05	9.09
6942	NYSE	NCA	Fri, Nov 2, 2018	9.05	9.08	9.05	9.06
6941	NYSE	NCA	Thu, Nov 1, 2018	9.10	9.12	9.05	9.08
6940	NYSE	NCA	Wed, Oct 31, 2018	9.09	9.09	9.05	9.09
6939	NYSE	NCA	Tue, Oct 30, 2018	9.09	9.09	9.05	9.07
6938	NYSE	NCA	Mon, Oct 29, 2018	9.09	9.09	9.05	9.09
6937	NYSE	NCA	Fri, Oct 26, 2018	9.08	9.09	9.05	9.05
6936	NYSE	NCA	Thu, Oct 25, 2018	9.06	9.10	9.05	9.07
6935	NYSE	NCA	Wed, Oct 24, 2018	9.11	9.12	9.06	9.09
6934	NYSE	NCA	Tue, Oct 23, 2018	9.07	9.13	9.05	9.06
6933	NYSE	NCA	Mon, Oct 22, 2018	9.11	9.18	9.06	9.06
6932	NYSE	NCA	Fri, Oct 19, 2018	9.12	9.17	9.09	9.16
6931	NYSE	NCA	Thu, Oct 18, 2018	9.20	9.20	9.05	9.09
6930	NYSE	NCA	Wed, Oct 17, 2018	9.16	9.16	9.08	9.10
6929	NYSE	NCA	Tue, Oct 16, 2018	9.05	9.16	9.02	9.16
6928	NYSE	NCA	Mon, Oct 15, 2018	9.10	9.12	9.05	9.06
6927	NYSE	NCA	Fri, Oct 12, 2018	9.04	9.06	9.01	9.03
6926	NYSE	NCA	Thu, Oct 11, 2018	9.13	9.13	8.98	9.02
6925	NYSE	NCA	Wed, Oct 10, 2018	9.10	9.11	9.03	9.09
6924	NYSE	NCA	Tue, Oct 9, 2018	9.11	9.13	9.06	9.10
6923	NYSE	NCA	Mon, Oct 8, 2018	9.11	9.17	9.10	9.11
6922	NYSE	NCA	Fri, Oct 5, 2018	9.13	9.19	9.13	9.16
6921	NYSE	NCA	Thu, Oct 4, 2018	9.22	9.23	9.10	9.16
6920	NYSE	NCA	Wed, Oct 3, 2018	9.29	9.29	9.20	9.24
6919	NYSE	NCA	Tue, Oct 2, 2018	9.21	9.35	9.21	9.31
6918	NYSE	NCA	Mon, Oct 1, 2018	9.34	9.43	9.25	9.26
6917	NYSE	NCA	Fri, Sep 28, 2018	9.40	9.40	9.32	9.36
6916	NYSE	NCA	Thu, Sep 27, 2018	9.42	9.45	9.36	9.38
6915	NYSE	NCA	Wed, Sep 26, 2018	9.40	9.48	9.35	9.37
6914	NYSE	NCA	Tue, Sep 25, 2018	9.41	9.44	9.38	9.41
6913	NYSE	NCA	Mon, Sep 24, 2018	9.35	9.42	9.35	9.39
6912	NYSE	NCA	Fri, Sep 21, 2018	9.35	9.41	9.31	9.31
6911	NYSE	NCA	Thu, Sep 20, 2018	9.41	9.44	9.35	9.35
6910	NYSE	NCA	Wed, Sep 19, 2018	9.53	9.55	9.42	9.43
6909	NYSE	NCA	Tue, Sep 18, 2018	9.46	9.59	9.45	9.45
6908	NYSE	NCA	Mon, Sep 17, 2018	9.51	9.61	9.44	9.50
6907	NYSE	NCA	Fri, Sep 14, 2018	9.51	9.58	9.51	9.53
6906	NYSE	NCA	Thu, Sep 13, 2018	9.54	9.57	9.53	9.53
6905	NYSE	NCA	Wed, Sep 12, 2018	9.58	9.58	9.53	9.54
6904	NYSE	NCA	Tue, Sep 11, 2018	9.55	9.62	9.55	9.58
6903	NYSE	NCA	Mon, Sep 10, 2018	9.58	9.60	9.52	9.54
6902	NYSE	NCA	Fri, Sep 7, 2018	9.62	9.63	9.53	9.56
6901	NYSE	NCA	Thu, Sep 6, 2018	9.66	9.66	9.56	9.57
6900	NYSE	NCA	Wed, Sep 5, 2018	9.71	9.71	9.59	9.63
6899	NYSE	NCA	Tue, Sep 4, 2018	9.73	9.75	9.60	9.71
6898	NYSE	NCA	Fri, Aug 31, 2018	9.63	9.69	9.61	9.69
6897	NYSE	NCA	Thu, Aug 30, 2018	9.53	9.60	9.53	9.60
6896	NYSE	NCA	Wed, Aug 29, 2018	9.63	9.66	9.55	9.55
6895	NYSE	NCA	Tue, Aug 28, 2018	9.77	9.77	9.60	9.60
6894	NYSE	NCA	Mon, Aug 27, 2018	9.70	9.77	9.67	9.73
6893	NYSE	NCA	Fri, Aug 24, 2018	9.78	9.78	9.67	9.70
6892	NYSE	NCA	Thu, Aug 23, 2018	9.61	9.78	9.61	9.72
6891	NYSE	NCA	Wed, Aug 22, 2018	9.66	9.67	9.59	9.66
6890	NYSE	NCA	Tue, Aug 21, 2018	9.64	9.68	9.58	9.64
6889	NYSE	NCA	Mon, Aug 20, 2018	9.63	9.63	9.55	9.56
6888	NYSE	NCA	Fri, Aug 17, 2018	9.58	9.59	9.55	9.59
6887	NYSE	NCA	Thu, Aug 16, 2018	9.52	9.61	9.52	9.56
6886	NYSE	NCA	Wed, Aug 15, 2018	9.54	9.57	9.53	9.53
6885	NYSE	NCA	Tue, Aug 14, 2018	9.53	9.57	9.53	9.54
6884	NYSE	NCA	Mon, Aug 13, 2018	9.58	9.66	9.54	9.55
6883	NYSE	NCA	Fri, Aug 10, 2018	9.53	9.59	9.53	9.55
6882	NYSE	NCA	Thu, Aug 9, 2018	9.69	9.69	9.53	9.53
6881	NYSE	NCA	Wed, Aug 8, 2018	9.57	9.61	9.53	9.61
6880	NYSE	NCA	Tue, Aug 7, 2018	9.61	9.61	9.50	9.52
6879	NYSE	NCA	Mon, Aug 6, 2018	9.58	9.61	9.58	9.58
6878	NYSE	NCA	Fri, Aug 3, 2018	9.59	9.63	9.54	9.57
6877	NYSE	NCA	Thu, Aug 2, 2018	9.60	9.65	9.52	9.60
6876	NYSE	NCA	Wed, Aug 1, 2018	9.62	9.64	9.55	9.60
6875	NYSE	NCA	Tue, Jul 31, 2018	9.51	9.58	9.51	9.55
6874	NYSE	NCA	Mon, Jul 30, 2018	9.53	9.54	9.50	9.54
6873	NYSE	NCA	Fri, Jul 27, 2018	9.59	9.60	9.51	9.52
6872	NYSE	NCA	Thu, Jul 26, 2018	9.55	9.60	9.55	9.60
6871	NYSE	NCA	Wed, Jul 25, 2018	9.59	9.60	9.55	9.60
6870	NYSE	NCA	Tue, Jul 24, 2018	9.55	9.60	9.53	9.60
6869	NYSE	NCA	Mon, Jul 23, 2018	9.51	9.53	9.50	9.52
6868	NYSE	NCA	Fri, Jul 20, 2018	9.50	9.58	9.50	9.55
6867	NYSE	NCA	Thu, Jul 19, 2018	9.54	9.54	9.50	9.50
6866	NYSE	NCA	Wed, Jul 18, 2018	9.55	9.55	9.49	9.50
6865	NYSE	NCA	Tue, Jul 17, 2018	9.55	9.57	9.50	9.52
6864	NYSE	NCA	Mon, Jul 16, 2018	9.58	9.58	9.55	9.56
6863	NYSE	NCA	Fri, Jul 13, 2018	9.61	9.64	9.55	9.56
6862	NYSE	NCA	Thu, Jul 12, 2018	9.53	9.64	9.53	9.60
6861	NYSE	NCA	Wed, Jul 11, 2018	9.52	9.56	9.52	9.52
6860	NYSE	NCA	Tue, Jul 10, 2018	9.47	9.51	9.47	9.49
6859	NYSE	NCA	Mon, Jul 9, 2018	9.47	9.52	9.46	9.49
6858	NYSE	NCA	Fri, Jul 6, 2018	9.52	9.52	9.49	9.51
6857	NYSE	NCA	Thu, Jul 5, 2018	9.50	9.51	9.48	9.51
6856	NYSE	NCA	Tue, Jul 3, 2018	9.53	9.58	9.53	9.53
6855	NYSE	NCA	Mon, Jul 2, 2018	9.53	9.53	9.47	9.53
6854	NYSE	NCA	Fri, Jun 29, 2018	9.46	9.49	9.46	9.49
6853	NYSE	NCA	Thu, Jun 28, 2018	9.50	9.50	9.45	9.46
6852	NYSE	NCA	Wed, Jun 27, 2018	9.51	9.51	9.48	9.50
6851	NYSE	NCA	Tue, Jun 26, 2018	9.47	9.52	9.45	9.49
6850	NYSE	NCA	Mon, Jun 25, 2018	9.49	9.50	9.46	9.46
6849	NYSE	NCA	Fri, Jun 22, 2018	9.53	9.53	9.46	9.47
6848	NYSE	NCA	Thu, Jun 21, 2018	9.60	9.60	9.51	9.52
6847	NYSE	NCA	Wed, Jun 20, 2018	9.51	9.60	9.48	9.57
6846	NYSE	NCA	Tue, Jun 19, 2018	9.50	9.51	9.45	9.50
6845	NYSE	NCA	Mon, Jun 18, 2018	9.48	9.50	9.47	9.50
6844	NYSE	NCA	Fri, Jun 15, 2018	9.45	9.48	9.45	9.45
6843	NYSE	NCA	Thu, Jun 14, 2018	9.45	9.47	9.40	9.41
6842	NYSE	NCA	Wed, Jun 13, 2018	9.45	9.47	9.45	9.42
6841	NYSE	NCA	Tue, Jun 12, 2018	9.52	9.52	9.44	9.45
6840	NYSE	NCA	Mon, Jun 11, 2018	9.46	9.48	9.45	9.48
6839	NYSE	NCA	Fri, Jun 8, 2018	9.47	9.49	9.41	9.42
6838	NYSE	NCA	Thu, Jun 7, 2018	9.49	9.49	9.41	9.43
6837	NYSE	NCA	Wed, Jun 6, 2018	9.52	9.52	9.44	9.44
6836	NYSE	NCA	Tue, Jun 5, 2018	9.49	9.52	9.46	9.52
6835	NYSE	NCA	Mon, Jun 4, 2018	9.48	9.51	9.47	9.49
6834	NYSE	NCA	Fri, Jun 1, 2018	9.55	9.55	9.50	9.50
6833	NYSE	NCA	Thu, May 31, 2018	9.56	9.57	9.51	9.53
6832	NYSE	NCA	Wed, May 30, 2018	9.49	9.60	9.48	9.55
6831	NYSE	NCA	Tue, May 29, 2018	9.44	9.52	9.44	9.52
6830	NYSE	NCA	Fri, May 25, 2018	9.46	9.46	9.40	9.42
6829	NYSE	NCA	Thu, May 24, 2018	9.47	9.51	9.42	9.43
6828	NYSE	NCA	Wed, May 23, 2018	9.49	9.49	9.46	9.46
6827	NYSE	NCA	Tue, May 22, 2018	9.52	9.52	9.43	9.46
6826	NYSE	NCA	Mon, May 21, 2018	9.50	9.50	9.43	9.50
6825	NYSE	NCA	Fri, May 18, 2018	9.53	9.53	9.45	9.50
6824	NYSE	NCA	Thu, May 17, 2018	9.40	9.53	9.40	9.53
6823	NYSE	NCA	Wed, May 16, 2018	9.40	9.46	9.40	9.45
6822	NYSE	NCA	Tue, May 15, 2018	9.39	9.43	9.38	9.40
6821	NYSE	NCA	Mon, May 14, 2018	9.41	9.45	9.37	9.41
6820	NYSE	NCA	Fri, May 11, 2018	9.46	9.46	9.36	9.40
6819	NYSE	NCA	Thu, May 10, 2018	9.42	9.46	9.41	9.44
6818	NYSE	NCA	Wed, May 9, 2018	9.40	9.43	9.38	9.43
6817	NYSE	NCA	Tue, May 8, 2018	9.38	9.40	9.37	9.40
6816	NYSE	NCA	Mon, May 7, 2018	9.45	9.45	9.35	9.38
6815	NYSE	NCA	Fri, May 4, 2018	9.42	9.42	9.39	9.40
6814	NYSE	NCA	Thu, May 3, 2018	9.36	9.41	9.36	9.39
6813	NYSE	NCA	Wed, May 2, 2018	9.38	9.39	9.35	9.39
6812	NYSE	NCA	Tue, May 1, 2018	9.38	9.38	9.33	9.36
6811	NYSE	NCA	Mon, Apr 30, 2018	9.35	9.37	9.35	9.35
6810	NYSE	NCA	Fri, Apr 27, 2018	9.31	9.36	9.31	9.36
6809	NYSE	NCA	Thu, Apr 26, 2018	9.33	9.33	9.31	9.31
6808	NYSE	NCA	Wed, Apr 25, 2018	9.30	9.32	9.29	9.29
6807	NYSE	NCA	Tue, Apr 24, 2018	9.34	9.34	9.30	9.30
6806	NYSE	NCA	Mon, Apr 23, 2018	9.31	9.33	9.29	9.32
6805	NYSE	NCA	Fri, Apr 20, 2018	9.21	9.31	9.21	9.30
6804	NYSE	NCA	Thu, Apr 19, 2018	9.24	9.24	9.21	9.21
6803	NYSE	NCA	Wed, Apr 18, 2018	9.22	9.26	9.22	9.26
6802	NYSE	NCA	Tue, Apr 17, 2018	9.27	9.28	9.23	9.26
6801	NYSE	NCA	Mon, Apr 16, 2018	9.29	9.30	9.27	9.28
6800	NYSE	NCA	Fri, Apr 13, 2018	9.29	9.31	9.26	9.30
6799	NYSE	NCA	Thu, Apr 12, 2018	9.28	9.29	9.25	9.27
6798	NYSE	NCA	Wed, Apr 11, 2018	9.25	9.32	9.25	9.26
6797	NYSE	NCA	Tue, Apr 10, 2018	9.28	9.31	9.24	9.26
6796	NYSE	NCA	Mon, Apr 9, 2018	9.30	9.33	9.28	9.31
6795	NYSE	NCA	Fri, Apr 6, 2018	9.31	9.34	9.30	9.34
6794	NYSE	NCA	Thu, Apr 5, 2018	9.32	9.33	9.27	9.27
6793	NYSE	NCA	Wed, Apr 4, 2018	9.33	9.33	9.29	9.30
6792	NYSE	NCA	Tue, Apr 3, 2018	9.25	9.33	9.24	9.31
6791	NYSE	NCA	Mon, Apr 2, 2018	9.34	9.34	9.20	9.25
6790	NYSE	NCA	Thu, Mar 29, 2018	9.29	9.33	9.29	9.33
6789	NYSE	NCA	Wed, Mar 28, 2018	9.26	9.31	9.24	9.29
6788	NYSE	NCA	Tue, Mar 27, 2018	9.31	9.32	9.16	9.25
6787	NYSE	NCA	Mon, Mar 26, 2018	9.32	9.34	9.29	9.32
6786	NYSE	NCA	Fri, Mar 23, 2018	9.31	9.33	9.30	9.31
6785	NYSE	NCA	Thu, Mar 22, 2018	9.28	9.33	9.28	9.32
6784	NYSE	NCA	Wed, Mar 21, 2018	9.34	9.34	9.23	9.26
6783	NYSE	NCA	Tue, Mar 20, 2018	9.43	9.43	9.32	9.32
6782	NYSE	NCA	Mon, Mar 19, 2018	9.40	9.42	9.40	9.42
6781	NYSE	NCA	Fri, Mar 16, 2018	9.36	9.41	9.33	9.40
6780	NYSE	NCA	Thu, Mar 15, 2018	9.39	9.40	9.37	9.37
6779	NYSE	NCA	Wed, Mar 14, 2018	9.37	9.41	9.37	9.38
6778	NYSE	NCA	Tue, Mar 13, 2018	9.42	9.45	9.41	9.39
6777	NYSE	NCA	Mon, Mar 12, 2018	9.42	9.50	9.42	9.45
6776	NYSE	NCA	Fri, Mar 9, 2018	9.54	9.54	9.43	9.45
6775	NYSE	NCA	Thu, Mar 8, 2018	9.51	9.53	9.49	9.49
6774	NYSE	NCA	Wed, Mar 7, 2018	9.52	9.55	9.49	9.54
6773	NYSE	NCA	Tue, Mar 6, 2018	9.50	9.57	9.50	9.56
6772	NYSE	NCA	Mon, Mar 5, 2018	9.52	9.55	9.49	9.52
6771	NYSE	NCA	Fri, Mar 2, 2018	9.51	9.55	9.51	9.53
6770	NYSE	NCA	Thu, Mar 1, 2018	9.56	9.58	9.52	9.54
6769	NYSE	NCA	Wed, Feb 28, 2018	9.56	9.56	9.51	9.55
6768	NYSE	NCA	Tue, Feb 27, 2018	9.50	9.55	9.48	9.54
6767	NYSE	NCA	Mon, Feb 26, 2018	9.48	9.52	9.48	9.49
6766	NYSE	NCA	Fri, Feb 23, 2018	9.42	9.49	9.40	9.46
6765	NYSE	NCA	Thu, Feb 22, 2018	9.52	9.55	9.38	9.43
6764	NYSE	NCA	Wed, Feb 21, 2018	9.57	9.60	9.51	9.51
6763	NYSE	NCA	Tue, Feb 20, 2018	9.67	9.67	9.58	9.58
6762	NYSE	NCA	Fri, Feb 16, 2018	9.66	9.67	9.60	9.61
6761	NYSE	NCA	Thu, Feb 15, 2018	9.63	9.66	9.61	9.66
6760	NYSE	NCA	Wed, Feb 14, 2018	9.63	9.63	9.59	9.60
6759	NYSE	NCA	Tue, Feb 13, 2018	9.62	9.67	9.62	9.59
6758	NYSE	NCA	Mon, Feb 12, 2018	9.65	9.66	9.60	9.62
6757	NYSE	NCA	Fri, Feb 9, 2018	9.63	9.67	9.61	9.67
6756	NYSE	NCA	Thu, Feb 8, 2018	9.64	9.67	9.59	9.61
6755	NYSE	NCA	Wed, Feb 7, 2018	9.60	9.67	9.58	9.60
6754	NYSE	NCA	Tue, Feb 6, 2018	9.47	9.67	9.46	9.60
6753	NYSE	NCA	Mon, Feb 5, 2018	9.61	9.65	9.40	9.49
6752	NYSE	NCA	Fri, Feb 2, 2018	9.76	9.80	9.68	9.68
6751	NYSE	NCA	Thu, Feb 1, 2018	9.78	9.82	9.78	9.79
6750	NYSE	NCA	Wed, Jan 31, 2018	9.68	9.80	9.68	9.80
6749	NYSE	NCA	Tue, Jan 30, 2018	9.75	9.82	9.71	9.74
6748	NYSE	NCA	Mon, Jan 29, 2018	9.90	9.90	9.75	9.75
6747	NYSE	NCA	Fri, Jan 26, 2018	9.98	10.02	9.90	9.90
6746	NYSE	NCA	Thu, Jan 25, 2018	10.06	10.06	9.95	9.95
6745	NYSE	NCA	Wed, Jan 24, 2018	10.09	10.09	10.00	10.03
6744	NYSE	NCA	Tue, Jan 23, 2018	10.09	10.09	10.06	10.06
6743	NYSE	NCA	Mon, Jan 22, 2018	10.15	10.15	10.07	10.07
6742	NYSE	NCA	Fri, Jan 19, 2018	10.11	10.17	10.11	10.11
6741	NYSE	NCA	Thu, Jan 18, 2018	10.14	10.15	10.13	10.13
6740	NYSE	NCA	Wed, Jan 17, 2018	10.22	10.24	10.12	10.16
6739	NYSE	NCA	Tue, Jan 16, 2018	10.25	10.28	10.15	10.20
6738	NYSE	NCA	Fri, Jan 12, 2018	10.20	10.23	10.14	10.23
6737	NYSE	NCA	Thu, Jan 11, 2018	10.19	10.22	10.18	10.18
6736	NYSE	NCA	Wed, Jan 10, 2018	10.22	10.25	10.19	10.18
6735	NYSE	NCA	Tue, Jan 9, 2018	10.30	10.32	10.23	10.27
6734	NYSE	NCA	Mon, Jan 8, 2018	10.25	10.30	10.19	10.29
6733	NYSE	NCA	Fri, Jan 5, 2018	10.18	10.30	10.18	10.26
6732	NYSE	NCA	Thu, Jan 4, 2018	10.24	10.26	10.18	10.18
6731	NYSE	NCA	Wed, Jan 3, 2018	10.28	10.28	10.24	10.25
6730	NYSE	NCA	Tue, Jan 2, 2018	10.22	10.27	10.15	10.24
6729	NYSE	NCA	Fri, Dec 29, 2017	10.16	10.23	10.15	10.19
6728	NYSE	NCA	Thu, Dec 28, 2017	10.20	10.24	10.19	10.19
6727	NYSE	NCA	Wed, Dec 27, 2017	10.14	10.22	10.14	10.22
6726	NYSE	NCA	Tue, Dec 26, 2017	10.13	10.15	10.09	10.14
6725	NYSE	NCA	Fri, Dec 22, 2017	10.09	10.17	10.06	10.12
6724	NYSE	NCA	Thu, Dec 21, 2017	10.11	10.16	10.10	10.10
6723	NYSE	NCA	Wed, Dec 20, 2017	10.20	10.26	10.11	10.17
6722	NYSE	NCA	Tue, Dec 19, 2017	10.24	10.40	10.19	10.20
6721	NYSE	NCA	Mon, Dec 18, 2017	10.35	10.49	10.30	10.30
6720	NYSE	NCA	Fri, Dec 15, 2017	10.40	10.44	10.34	10.34
6719	NYSE	NCA	Thu, Dec 14, 2017	10.45	10.47	10.41	10.43
6718	NYSE	NCA	Wed, Dec 13, 2017	10.47	10.50	10.45	10.45
6717	NYSE	NCA	Tue, Dec 12, 2017	10.49	10.54	10.45	10.48
6716	NYSE	NCA	Mon, Dec 11, 2017	10.53	10.53	10.46	10.48
6715	NYSE	NCA	Fri, Dec 8, 2017	10.51	10.57	10.44	10.57
6714	NYSE	NCA	Thu, Dec 7, 2017	10.52	10.58	10.49	10.51
6713	NYSE	NCA	Wed, Dec 6, 2017	10.50	10.57	10.49	10.55
6712	NYSE	NCA	Tue, Dec 5, 2017	10.44	10.55	10.43	10.51
6711	NYSE	NCA	Mon, Dec 4, 2017	10.36	10.54	10.35	10.46
6710	NYSE	NCA	Fri, Dec 1, 2017	10.52	10.52	10.43	10.45
6709	NYSE	NCA	Thu, Nov 30, 2017	10.44	10.45	10.40	10.45
6708	NYSE	NCA	Wed, Nov 29, 2017	10.40	10.54	10.40	10.43
6707	NYSE	NCA	Tue, Nov 28, 2017	10.48	10.51	10.41	10.41
6706	NYSE	NCA	Mon, Nov 27, 2017	10.51	10.54	10.44	10.52
6705	NYSE	NCA	Fri, Nov 24, 2017	10.61	10.61	10.51	10.51
6704	NYSE	NCA	Wed, Nov 22, 2017	10.59	10.62	10.55	10.55
6703	NYSE	NCA	Tue, Nov 21, 2017	10.64	10.65	10.54	10.56
6702	NYSE	NCA	Mon, Nov 20, 2017	10.54	10.58	10.54	10.56
6701	NYSE	NCA	Fri, Nov 17, 2017	10.61	10.62	10.57	10.58
6700	NYSE	NCA	Thu, Nov 16, 2017	10.60	10.63	10.57	10.59
6699	NYSE	NCA	Wed, Nov 15, 2017	10.60	10.69	10.59	10.69
6698	NYSE	NCA	Tue, Nov 14, 2017	10.56	10.64	10.54	10.60
6697	NYSE	NCA	Mon, Nov 13, 2017	10.52	10.70	10.52	10.56
6696	NYSE	NCA	Fri, Nov 10, 2017	10.54	10.54	10.43	10.53
6695	NYSE	NCA	Thu, Nov 9, 2017	10.60	10.60	10.50	10.51
6694	NYSE	NCA	Wed, Nov 8, 2017	10.63	10.63	10.53	10.60
6693	NYSE	NCA	Tue, Nov 7, 2017	10.46	10.61	10.46	10.59
6692	NYSE	NCA	Mon, Nov 6, 2017	10.51	10.52	10.47	10.48
6691	NYSE	NCA	Fri, Nov 3, 2017	10.58	10.58	10.46	10.47
6690	NYSE	NCA	Thu, Nov 2, 2017	10.56	10.63	10.51	10.54
6689	NYSE	NCA	Wed, Nov 1, 2017	10.52	10.55	10.50	10.55
6688	NYSE	NCA	Tue, Oct 31, 2017	10.46	10.55	10.46	10.52
6687	NYSE	NCA	Mon, Oct 30, 2017	10.45	10.55	10.45	10.50
6686	NYSE	NCA	Fri, Oct 27, 2017	10.55	10.55	10.44	10.46
6685	NYSE	NCA	Thu, Oct 26, 2017	10.50	10.54	10.48	10.52
6684	NYSE	NCA	Wed, Oct 25, 2017	10.57	10.57	10.48	10.48
6683	NYSE	NCA	Tue, Oct 24, 2017	10.60	10.60	10.55	10.56
6682	NYSE	NCA	Mon, Oct 23, 2017	10.55	10.60	10.55	10.57
6681	NYSE	NCA	Fri, Oct 20, 2017	10.58	10.60	10.53	10.53
6680	NYSE	NCA	Thu, Oct 19, 2017	10.62	10.62	10.58	10.59
6679	NYSE	NCA	Wed, Oct 18, 2017	10.63	10.63	10.54	10.59
6678	NYSE	NCA	Tue, Oct 17, 2017	10.60	10.63	10.57	10.58
6677	NYSE	NCA	Mon, Oct 16, 2017	10.61	10.62	10.54	10.60
6676	NYSE	NCA	Fri, Oct 13, 2017	10.60	10.62	10.56	10.56
6675	NYSE	NCA	Thu, Oct 12, 2017	10.53	10.61	10.53	10.60
6674	NYSE	NCA	Wed, Oct 11, 2017	10.58	10.62	10.57	10.56
6673	NYSE	NCA	Tue, Oct 10, 2017	10.55	10.63	10.51	10.61
6672	NYSE	NCA	Mon, Oct 9, 2017	10.50	10.55	10.49	10.49
6671	NYSE	NCA	Fri, Oct 6, 2017	10.49	10.57	10.45	10.45
6670	NYSE	NCA	Thu, Oct 5, 2017	10.53	10.53	10.46	10.52
6669	NYSE	NCA	Wed, Oct 4, 2017	10.54	10.55	10.51	10.52
6668	NYSE	NCA	Tue, Oct 3, 2017	10.53	10.55	10.49	10.53
6667	NYSE	NCA	Mon, Oct 2, 2017	10.58	10.58	10.45	10.49
6666	NYSE	NCA	Fri, Sep 29, 2017	10.55	10.56	10.49	10.54
6665	NYSE	NCA	Thu, Sep 28, 2017	10.57	10.58	10.50	10.51
6664	NYSE	NCA	Wed, Sep 27, 2017	10.60	10.60	10.48	10.53
6663	NYSE	NCA	Tue, Sep 26, 2017	10.62	10.62	10.58	10.61
6662	NYSE	NCA	Mon, Sep 25, 2017	10.60	10.61	10.59	10.60
6661	NYSE	NCA	Fri, Sep 22, 2017	10.56	10.59	10.56	10.59
6660	NYSE	NCA	Thu, Sep 21, 2017	10.62	10.62	10.56	10.59
6659	NYSE	NCA	Wed, Sep 20, 2017	10.60	10.62	10.56	10.62
6658	NYSE	NCA	Tue, Sep 19, 2017	10.62	10.62	10.55	10.61
6657	NYSE	NCA	Mon, Sep 18, 2017	10.60	10.61	10.56	10.60
6656	NYSE	NCA	Fri, Sep 15, 2017	10.55	10.60	10.54	10.60
6655	NYSE	NCA	Thu, Sep 14, 2017	10.53	10.55	10.51	10.55
6654	NYSE	NCA	Wed, Sep 13, 2017	10.56	10.65	10.56	10.54
6653	NYSE	NCA	Tue, Sep 12, 2017	10.55	10.64	10.55	10.59
6652	NYSE	NCA	Mon, Sep 11, 2017	10.69	10.69	10.57	10.57
6651	NYSE	NCA	Fri, Sep 8, 2017	10.61	10.65	10.61	10.62
6650	NYSE	NCA	Thu, Sep 7, 2017	10.59	10.61	10.56	10.61
6649	NYSE	NCA	Wed, Sep 6, 2017	10.49	10.54	10.47	10.51
6648	NYSE	NCA	Tue, Sep 5, 2017	10.47	10.56	10.40	10.46
6647	NYSE	NCA	Fri, Sep 1, 2017	10.44	10.45	10.39	10.39
6646	NYSE	NCA	Thu, Aug 31, 2017	10.45	10.47	10.39	10.41
6645	NYSE	NCA	Wed, Aug 30, 2017	10.39	10.48	10.39	10.42
6644	NYSE	NCA	Tue, Aug 29, 2017	10.43	10.50	10.42	10.42
6643	NYSE	NCA	Mon, Aug 28, 2017	10.38	10.44	10.38	10.39
6642	NYSE	NCA	Fri, Aug 25, 2017	10.36	10.44	10.32	10.38
6641	NYSE	NCA	Thu, Aug 24, 2017	10.42	10.44	10.38	10.40
6640	NYSE	NCA	Wed, Aug 23, 2017	10.40	10.45	10.39	10.42
6639	NYSE	NCA	Tue, Aug 22, 2017	10.41	10.48	10.41	10.46
6638	NYSE	NCA	Mon, Aug 21, 2017	10.43	10.46	10.42	10.46
6637	NYSE	NCA	Fri, Aug 18, 2017	10.39	10.42	10.35	10.41
6636	NYSE	NCA	Thu, Aug 17, 2017	10.36	10.41	10.35	10.38
6635	NYSE	NCA	Wed, Aug 16, 2017	10.36	10.41	10.33	10.41
6634	NYSE	NCA	Tue, Aug 15, 2017	10.39	10.39	10.33	10.35
6633	NYSE	NCA	Mon, Aug 14, 2017	10.38	10.46	10.36	10.36
6632	NYSE	NCA	Fri, Aug 11, 2017	10.17	10.39	10.17	10.38
6631	NYSE	NCA	Thu, Aug 10, 2017	10.32	10.38	10.32	10.29
6630	NYSE	NCA	Wed, Aug 9, 2017	10.42	10.43	10.34	10.35
6629	NYSE	NCA	Tue, Aug 8, 2017	10.48	10.52	10.38	10.38
6628	NYSE	NCA	Mon, Aug 7, 2017	10.49	10.51	10.44	10.45
6627	NYSE	NCA	Fri, Aug 4, 2017	10.55	10.55	10.47	10.49
6626	NYSE	NCA	Thu, Aug 3, 2017	10.47	10.54	10.45	10.54
6625	NYSE	NCA	Wed, Aug 2, 2017	10.40	10.51	10.38	10.51
6624	NYSE	NCA	Tue, Aug 1, 2017	10.30	10.40	10.29	10.40
6623	NYSE	NCA	Mon, Jul 31, 2017	10.34	10.34	10.26	10.31
6622	NYSE	NCA	Fri, Jul 28, 2017	10.36	10.36	10.30	10.30
6621	NYSE	NCA	Thu, Jul 27, 2017	10.28	10.30	10.24	10.24
6620	NYSE	NCA	Wed, Jul 26, 2017	10.22	10.31	10.22	10.30
6619	NYSE	NCA	Tue, Jul 25, 2017	10.26	10.30	10.24	10.24
6618	NYSE	NCA	Mon, Jul 24, 2017	10.34	10.34	10.28	10.29
6617	NYSE	NCA	Fri, Jul 21, 2017	10.28	10.37	10.28	10.35
6616	NYSE	NCA	Thu, Jul 20, 2017	10.30	10.31	10.27	10.30
6615	NYSE	NCA	Wed, Jul 19, 2017	10.25	10.32	10.25	10.30
6614	NYSE	NCA	Tue, Jul 18, 2017	10.23	10.31	10.23	10.26
6613	NYSE	NCA	Mon, Jul 17, 2017	10.33	10.35	10.22	10.23
6612	NYSE	NCA	Fri, Jul 14, 2017	10.24	10.30	10.24	10.29
6611	NYSE	NCA	Thu, Jul 13, 2017	10.21	10.26	10.21	10.23
6610	NYSE	NCA	Wed, Jul 12, 2017	10.20	10.25	10.20	10.25
6609	NYSE	NCA	Tue, Jul 11, 2017	10.20	10.23	10.20	10.20
6608	NYSE	NCA	Mon, Jul 10, 2017	10.22	10.23	10.19	10.21
6607	NYSE	NCA	Fri, Jul 7, 2017	10.23	10.23	10.17	10.23
6606	NYSE	NCA	Thu, Jul 6, 2017	10.24	10.25	10.21	10.25
6605	NYSE	NCA	Wed, Jul 5, 2017	10.33	10.37	10.25	10.29
6604	NYSE	NCA	Mon, Jul 3, 2017	10.25	10.32	10.25	10.26
6603	NYSE	NCA	Fri, Jun 30, 2017	10.25	10.26	10.23	10.25
6602	NYSE	NCA	Thu, Jun 29, 2017	10.30	10.30	10.25	10.25
6601	NYSE	NCA	Wed, Jun 28, 2017	10.37	10.40	10.34	10.35
6600	NYSE	NCA	Tue, Jun 27, 2017	10.35	10.39	10.34	10.39
6599	NYSE	NCA	Mon, Jun 26, 2017	10.37	10.40	10.35	10.35
6598	NYSE	NCA	Fri, Jun 23, 2017	10.36	10.40	10.36	10.39
6597	NYSE	NCA	Thu, Jun 22, 2017	10.33	10.43	10.32	10.36
6596	NYSE	NCA	Wed, Jun 21, 2017	10.32	10.37	10.32	10.36
6595	NYSE	NCA	Tue, Jun 20, 2017	10.39	10.40	10.34	10.35
6594	NYSE	NCA	Mon, Jun 19, 2017	10.38	10.44	10.35	10.35
6593	NYSE	NCA	Fri, Jun 16, 2017	10.45	10.45	10.36	10.42
6592	NYSE	NCA	Thu, Jun 15, 2017	10.40	10.47	10.37	10.47
6591	NYSE	NCA	Wed, Jun 14, 2017	10.36	10.40	10.29	10.36
6590	NYSE	NCA	Tue, Jun 13, 2017	10.47	10.47	10.33	10.36
6589	NYSE	NCA	Mon, Jun 12, 2017	10.35	10.40	10.35	10.32
6588	NYSE	NCA	Fri, Jun 9, 2017	10.42	10.44	10.37	10.37
6587	NYSE	NCA	Thu, Jun 8, 2017	10.46	10.46	10.40	10.42
6586	NYSE	NCA	Wed, Jun 7, 2017	10.44	10.53	10.43	10.43
6585	NYSE	NCA	Tue, Jun 6, 2017	10.49	10.49	10.44	10.45
6584	NYSE	NCA	Mon, Jun 5, 2017	10.49	10.51	10.42	10.45
6583	NYSE	NCA	Fri, Jun 2, 2017	10.45	10.53	10.45	10.53
6582	NYSE	NCA	Thu, Jun 1, 2017	10.47	10.47	10.44	10.44
6581	NYSE	NCA	Wed, May 31, 2017	10.35	10.44	10.34	10.41
6580	NYSE	NCA	Tue, May 30, 2017	10.40	10.41	10.37	10.41
6579	NYSE	NCA	Fri, May 26, 2017	10.30	10.36	10.30	10.36
6578	NYSE	NCA	Thu, May 25, 2017	10.32	10.32	10.27	10.31
6577	NYSE	NCA	Wed, May 24, 2017	10.29	10.32	10.25	10.32
6576	NYSE	NCA	Tue, May 23, 2017	10.28	10.29	10.22	10.22
6575	NYSE	NCA	Mon, May 22, 2017	10.16	10.23	10.16	10.22
6574	NYSE	NCA	Fri, May 19, 2017	10.24	10.24	10.16	10.19
6573	NYSE	NCA	Thu, May 18, 2017	10.26	10.29	10.20	10.22
6572	NYSE	NCA	Wed, May 17, 2017	10.27	10.34	10.25	10.25
6571	NYSE	NCA	Tue, May 16, 2017	10.32	10.33	10.25	10.25
6570	NYSE	NCA	Mon, May 15, 2017	10.36	10.37	10.30	10.36
6569	NYSE	NCA	Fri, May 12, 2017	10.19	10.29	10.19	10.26
6568	NYSE	NCA	Thu, May 11, 2017	10.16	10.22	10.16	10.21
6567	NYSE	NCA	Wed, May 10, 2017	10.33	10.33	10.18	10.15
6566	NYSE	NCA	Tue, May 9, 2017	10.27	10.31	10.25	10.27
6565	NYSE	NCA	Mon, May 8, 2017	10.40	10.40	10.27	10.29
6564	NYSE	NCA	Fri, May 5, 2017	10.41	10.41	10.37	10.38
6563	NYSE	NCA	Thu, May 4, 2017	10.40	10.44	10.37	10.39
6562	NYSE	NCA	Wed, May 3, 2017	10.38	10.50	10.27	10.40
6561	NYSE	NCA	Tue, May 2, 2017	10.32	10.40	10.28	10.40
6560	NYSE	NCA	Mon, May 1, 2017	10.37	10.37	10.24	10.27
6559	NYSE	NCA	Fri, Apr 28, 2017	10.34	10.38	10.27	10.32
6558	NYSE	NCA	Thu, Apr 27, 2017	10.29	10.38	10.27	10.38
6557	NYSE	NCA	Wed, Apr 26, 2017	10.30	10.32	10.29	10.31
6556	NYSE	NCA	Tue, Apr 25, 2017	10.24	10.29	10.24	10.29
6555	NYSE	NCA	Mon, Apr 24, 2017	10.25	10.28	10.24	10.24
6554	NYSE	NCA	Fri, Apr 21, 2017	10.22	10.27	10.21	10.24
6553	NYSE	NCA	Thu, Apr 20, 2017	10.21	10.24	10.20	10.22
6552	NYSE	NCA	Wed, Apr 19, 2017	10.26	10.26	10.22	10.22
6551	NYSE	NCA	Tue, Apr 18, 2017	10.20	10.23	10.19	10.21
6550	NYSE	NCA	Mon, Apr 17, 2017	10.18	10.25	10.18	10.19
6549	NYSE	NCA	Thu, Apr 13, 2017	10.22	10.24	10.15	10.21
6548	NYSE	NCA	Wed, Apr 12, 2017	10.21	10.21	10.16	10.20
6547	NYSE	NCA	Tue, Apr 11, 2017	10.14	10.21	10.14	10.18
6546	NYSE	NCA	Mon, Apr 10, 2017	10.10	10.21	10.10	10.11
6545	NYSE	NCA	Fri, Apr 7, 2017	10.08	10.14	10.06	10.10
6544	NYSE	NCA	Thu, Apr 6, 2017	10.06	10.08	10.02	10.08
6543	NYSE	NCA	Wed, Apr 5, 2017	10.05	10.07	10.00	10.01
6542	NYSE	NCA	Tue, Apr 4, 2017	10.10	10.10	10.00	10.07
6541	NYSE	NCA	Mon, Apr 3, 2017	10.07	10.09	10.05	10.08
6540	NYSE	NCA	Fri, Mar 31, 2017	10.07	10.08	9.98	10.08
6539	NYSE	NCA	Thu, Mar 30, 2017	10.05	10.12	10.02	10.02
6538	NYSE	NCA	Wed, Mar 29, 2017	10.06	10.10	10.04	10.09
6537	NYSE	NCA	Tue, Mar 28, 2017	10.07	10.08	9.98	10.00
6536	NYSE	NCA	Mon, Mar 27, 2017	10.08	10.13	10.05	10.06
6535	NYSE	NCA	Fri, Mar 24, 2017	10.05	10.09	10.05	10.08
6534	NYSE	NCA	Thu, Mar 23, 2017	10.05	10.08	10.02	10.05
6533	NYSE	NCA	Wed, Mar 22, 2017	9.96	10.07	9.95	10.04
6532	NYSE	NCA	Tue, Mar 21, 2017	9.95	9.97	9.93	9.95
6531	NYSE	NCA	Mon, Mar 20, 2017	9.94	9.97	9.94	9.96
6530	NYSE	NCA	Fri, Mar 17, 2017	9.92	9.95	9.92	9.92
6529	NYSE	NCA	Thu, Mar 16, 2017	9.99	9.99	9.89	9.90
6528	NYSE	NCA	Wed, Mar 15, 2017	9.95	9.98	9.90	9.97
6527	NYSE	NCA	Tue, Mar 14, 2017	9.98	9.98	9.91	9.93
6526	NYSE	NCA	Mon, Mar 13, 2017	10.02	10.02	9.93	9.95
6525	NYSE	NCA	Fri, Mar 10, 2017	10.04	10.04	9.98	10.03
6524	NYSE	NCA	Thu, Mar 9, 2017	10.01	10.04	9.98	10.03
6523	NYSE	NCA	Wed, Mar 8, 2017	10.05	10.05	10.00	10.04
6522	NYSE	NCA	Tue, Mar 7, 2017	10.10	10.12	10.06	10.06
6521	NYSE	NCA	Mon, Mar 6, 2017	10.14	10.15	10.07	10.14
6520	NYSE	NCA	Fri, Mar 3, 2017	10.12	10.19	10.07	10.13
6519	NYSE	NCA	Thu, Mar 2, 2017	10.28	10.28	10.07	10.08
6518	NYSE	NCA	Wed, Mar 1, 2017	10.20	10.30	10.15	10.28
6517	NYSE	NCA	Tue, Feb 28, 2017	10.17	10.21	10.15	10.21
6516	NYSE	NCA	Mon, Feb 27, 2017	10.25	10.29	10.10	10.13
6515	NYSE	NCA	Fri, Feb 24, 2017	10.30	10.32	10.24	10.25
6514	NYSE	NCA	Thu, Feb 23, 2017	10.27	10.30	10.21	10.27
6513	NYSE	NCA	Wed, Feb 22, 2017	10.22	10.26	10.18	10.26
6512	NYSE	NCA	Tue, Feb 21, 2017	10.13	10.22	10.10	10.22
6511	NYSE	NCA	Fri, Feb 17, 2017	10.19	10.22	10.09	10.09
6510	NYSE	NCA	Thu, Feb 16, 2017	10.25	10.25	10.14	10.22
6509	NYSE	NCA	Wed, Feb 15, 2017	10.20	10.25	10.17	10.22
6508	NYSE	NCA	Tue, Feb 14, 2017	10.20	10.25	10.15	10.20
6507	NYSE	NCA	Mon, Feb 13, 2017	10.27	10.28	10.21	10.22
6506	NYSE	NCA	Fri, Feb 10, 2017	10.33	10.34	10.26	10.30
6505	NYSE	NCA	Thu, Feb 9, 2017	10.37	10.37	10.30	10.32
6504	NYSE	NCA	Wed, Feb 8, 2017	10.36	10.37	10.31	10.35
6503	NYSE	NCA	Tue, Feb 7, 2017	10.27	10.34	10.27	10.33
6502	NYSE	NCA	Mon, Feb 6, 2017	10.28	10.31	10.24	10.30
6501	NYSE	NCA	Fri, Feb 3, 2017	10.37	10.37	10.24	10.24
6500	NYSE	NCA	Thu, Feb 2, 2017	10.38	10.38	10.24	10.33
6499	NYSE	NCA	Wed, Feb 1, 2017	10.37	10.37	10.28	10.33
6498	NYSE	NCA	Tue, Jan 31, 2017	10.32	10.33	10.27	10.33
6497	NYSE	NCA	Mon, Jan 30, 2017	10.33	10.33	10.26	10.30
6496	NYSE	NCA	Fri, Jan 27, 2017	10.37	10.37	10.27	10.30
6495	NYSE	NCA	Thu, Jan 26, 2017	10.32	10.32	10.23	10.30
6494	NYSE	NCA	Wed, Jan 25, 2017	10.34	10.34	10.26	10.27
6493	NYSE	NCA	Tue, Jan 24, 2017	10.39	10.39	10.29	10.30
6492	NYSE	NCA	Mon, Jan 23, 2017	10.34	10.37	10.31	10.34
6491	NYSE	NCA	Fri, Jan 20, 2017	10.35	10.35	10.25	10.28
6490	NYSE	NCA	Thu, Jan 19, 2017	10.40	10.40	10.32	10.32
6489	NYSE	NCA	Wed, Jan 18, 2017	10.34	10.47	10.34	10.43
6488	NYSE	NCA	Tue, Jan 17, 2017	10.42	10.49	10.38	10.40
6487	NYSE	NCA	Fri, Jan 13, 2017	10.39	10.44	10.38	10.41
6486	NYSE	NCA	Thu, Jan 12, 2017	10.39	10.48	10.39	10.45
6485	NYSE	NCA	Wed, Jan 11, 2017	10.48	10.57	10.33	10.36
6484	NYSE	NCA	Tue, Jan 10, 2017	10.64	10.69	10.56	10.54
6483	NYSE	NCA	Mon, Jan 9, 2017	10.67	10.71	10.61	10.61
6482	NYSE	NCA	Fri, Jan 6, 2017	10.74	10.74	10.62	10.62
6481	NYSE	NCA	Thu, Jan 5, 2017	10.65	10.71	10.65	10.71
6480	NYSE	NCA	Wed, Jan 4, 2017	10.60	10.75	10.59	10.70
6479	NYSE	NCA	Tue, Jan 3, 2017	10.41	10.55	10.41	10.55
6478	NYSE	NCA	Fri, Dec 30, 2016	10.49	10.63	10.33	10.43
6477	NYSE	NCA	Thu, Dec 29, 2016	10.40	10.96	10.40	10.53
6476	NYSE	NCA	Wed, Dec 28, 2016	10.39	10.44	10.30	10.42
6475	NYSE	NCA	Tue, Dec 27, 2016	10.51	10.51	10.38	10.47
6474	NYSE	NCA	Fri, Dec 23, 2016	10.43	10.70	10.43	10.54
6473	NYSE	NCA	Thu, Dec 22, 2016	10.51	10.62	10.44	10.46
6472	NYSE	NCA	Wed, Dec 21, 2016	10.12	10.70	10.08	10.59
6471	NYSE	NCA	Tue, Dec 20, 2016	10.05	10.17	10.01	10.17
6470	NYSE	NCA	Mon, Dec 19, 2016	10.11	10.13	10.05	10.05
6469	NYSE	NCA	Fri, Dec 16, 2016	10.05	10.18	10.05	10.09
6468	NYSE	NCA	Thu, Dec 15, 2016	10.28	10.28	10.05	10.05
6467	NYSE	NCA	Wed, Dec 14, 2016	10.21	10.38	10.19	10.35
6466	NYSE	NCA	Tue, Dec 13, 2016	10.03	10.20	10.00	10.19
6465	NYSE	NCA	Mon, Dec 12, 2016	10.15	10.15	10.02	10.00
6464	NYSE	NCA	Fri, Dec 9, 2016	10.08	10.14	10.07	10.14
6463	NYSE	NCA	Thu, Dec 8, 2016	10.04	10.08	10.01	10.08
6462	NYSE	NCA	Wed, Dec 7, 2016	10.06	10.15	10.04	10.06
6461	NYSE	NCA	Tue, Dec 6, 2016	10.03	10.08	9.99	10.05
6460	NYSE	NCA	Mon, Dec 5, 2016	9.90	10.18	9.87	10.01
6459	NYSE	NCA	Fri, Dec 2, 2016	9.85	9.94	9.84	9.91
6458	NYSE	NCA	Thu, Dec 1, 2016	9.99	10.04	9.85	9.90
6457	NYSE	NCA	Wed, Nov 30, 2016	10.00	10.06	9.98	10.02
6456	NYSE	NCA	Tue, Nov 29, 2016	10.10	10.15	10.00	10.00
6455	NYSE	NCA	Mon, Nov 28, 2016	10.03	10.06	10.00	10.02
6454	NYSE	NCA	Fri, Nov 25, 2016	10.05	10.10	9.96	9.96
6453	NYSE	NCA	Wed, Nov 23, 2016	9.90	10.05	9.88	9.99
6452	NYSE	NCA	Tue, Nov 22, 2016	10.00	10.04	9.90	9.91
6451	NYSE	NCA	Mon, Nov 21, 2016	10.01	10.03	9.91	9.99
6450	NYSE	NCA	Fri, Nov 18, 2016	9.99	10.06	9.90	9.94
6449	NYSE	NCA	Thu, Nov 17, 2016	10.07	10.13	9.84	9.92
6448	NYSE	NCA	Wed, Nov 16, 2016	10.14	10.19	10.01	10.06
6447	NYSE	NCA	Tue, Nov 15, 2016	10.07	10.16	9.98	10.14
6446	NYSE	NCA	Mon, Nov 14, 2016	10.34	10.36	9.96	9.98
6445	NYSE	NCA	Fri, Nov 11, 2016	10.59	10.63	10.35	10.40
6444	NYSE	NCA	Thu, Nov 10, 2016	10.67	10.70	10.48	10.50
6443	NYSE	NCA	Wed, Nov 9, 2016	10.63	10.81	10.58	10.72
6442	NYSE	NCA	Tue, Nov 8, 2016	10.61	10.69	10.61	10.68
6441	NYSE	NCA	Mon, Nov 7, 2016	10.59	10.64	10.59	10.64
6440	NYSE	NCA	Fri, Nov 4, 2016	10.64	10.64	10.57	10.60
6439	NYSE	NCA	Thu, Nov 3, 2016	10.59	10.67	10.54	10.60
6438	NYSE	NCA	Wed, Nov 2, 2016	10.65	10.68	10.54	10.56
6437	NYSE	NCA	Tue, Nov 1, 2016	10.60	10.69	10.55	10.57
6436	NYSE	NCA	Mon, Oct 31, 2016	10.63	10.69	10.56	10.57
6435	NYSE	NCA	Fri, Oct 28, 2016	10.48	10.67	10.48	10.63
6434	NYSE	NCA	Thu, Oct 27, 2016	10.84	10.84	10.59	10.60
6433	NYSE	NCA	Wed, Oct 26, 2016	11.12	11.13	10.75	10.76
6432	NYSE	NCA	Tue, Oct 25, 2016	11.08	11.15	11.03	11.12
6431	NYSE	NCA	Mon, Oct 24, 2016	11.11	11.15	10.98	11.08
6430	NYSE	NCA	Fri, Oct 21, 2016	11.09	11.10	10.98	11.02
6429	NYSE	NCA	Thu, Oct 20, 2016	11.02	11.10	10.94	11.03
6428	NYSE	NCA	Wed, Oct 19, 2016	10.82	11.00	10.79	10.97
6427	NYSE	NCA	Tue, Oct 18, 2016	10.68	10.74	10.61	10.74
6426	NYSE	NCA	Mon, Oct 17, 2016	10.59	10.62	10.51	10.60
6425	NYSE	NCA	Fri, Oct 14, 2016	10.64	10.84	10.53	10.59
6424	NYSE	NCA	Thu, Oct 13, 2016	10.65	10.66	10.45	10.57
6423	NYSE	NCA	Wed, Oct 12, 2016	10.78	10.79	10.59	10.63
6422	NYSE	NCA	Tue, Oct 11, 2016	10.98	11.04	10.69	10.75
6421	NYSE	NCA	Mon, Oct 10, 2016	11.10	11.10	10.98	11.02
6420	NYSE	NCA	Fri, Oct 7, 2016	11.16	11.17	11.02	11.04
6419	NYSE	NCA	Thu, Oct 6, 2016	11.17	11.18	11.07	11.08
6418	NYSE	NCA	Wed, Oct 5, 2016	11.15	11.23	11.11	11.16
6417	NYSE	NCA	Tue, Oct 4, 2016	11.22	11.22	11.12	11.21
6416	NYSE	NCA	Mon, Oct 3, 2016	11.21	11.24	11.17	11.20
6415	NYSE	NCA	Fri, Sep 30, 2016	11.28	11.34	11.21	11.28
6414	NYSE	NCA	Thu, Sep 29, 2016	11.34	11.35	11.22	11.25
6413	NYSE	NCA	Wed, Sep 28, 2016	11.27	11.35	11.27	11.30
6412	NYSE	NCA	Tue, Sep 27, 2016	11.24	11.34	11.16	11.23
6411	NYSE	NCA	Mon, Sep 26, 2016	11.26	11.35	11.16	11.21
6410	NYSE	NCA	Fri, Sep 23, 2016	11.45	11.45	11.20	11.22
6409	NYSE	NCA	Thu, Sep 22, 2016	11.23	11.49	11.23	11.44
6408	NYSE	NCA	Wed, Sep 21, 2016	11.20	11.20	11.08	11.20
6407	NYSE	NCA	Tue, Sep 20, 2016	11.10	11.10	11.07	11.08
6406	NYSE	NCA	Mon, Sep 19, 2016	11.10	11.12	11.07	11.10
6405	NYSE	NCA	Fri, Sep 16, 2016	11.14	11.19	11.07	11.10
6404	NYSE	NCA	Thu, Sep 15, 2016	11.29	11.29	11.14	11.14
6403	NYSE	NCA	Wed, Sep 14, 2016	11.25	11.31	11.17	11.29
6402	NYSE	NCA	Tue, Sep 13, 2016	11.25	11.26	11.19	11.25
6401	NYSE	NCA	Mon, Sep 12, 2016	11.33	11.34	11.25	11.30
6400	NYSE	NCA	Fri, Sep 9, 2016	11.37	11.37	11.28	11.30
6399	NYSE	NCA	Thu, Sep 8, 2016	11.41	11.43	11.38	11.39
6398	NYSE	NCA	Wed, Sep 7, 2016	11.44	11.44	11.37	11.44
6397	NYSE	NCA	Tue, Sep 6, 2016	11.42	11.50	11.42	11.45
6396	NYSE	NCA	Fri, Sep 2, 2016	11.37	11.46	11.36	11.42
6395	NYSE	NCA	Thu, Sep 1, 2016	11.35	11.43	11.35	11.38
6394	NYSE	NCA	Wed, Aug 31, 2016	11.38	11.45	11.35	11.41
6393	NYSE	NCA	Tue, Aug 30, 2016	11.38	11.42	11.31	11.36
6392	NYSE	NCA	Mon, Aug 29, 2016	11.19	11.39	11.17	11.38
6391	NYSE	NCA	Fri, Aug 26, 2016	11.15	11.26	11.13	11.20
6390	NYSE	NCA	Thu, Aug 25, 2016	11.30	11.30	11.14	11.22
6389	NYSE	NCA	Wed, Aug 24, 2016	11.40	11.40	11.26	11.26
6388	NYSE	NCA	Tue, Aug 23, 2016	11.33	11.42	11.33	11.42
6387	NYSE	NCA	Mon, Aug 22, 2016	11.34	11.38	11.32	11.34
6386	NYSE	NCA	Fri, Aug 19, 2016	11.30	11.38	11.27	11.35
6385	NYSE	NCA	Thu, Aug 18, 2016	11.28	11.32	11.27	11.31
6384	NYSE	NCA	Wed, Aug 17, 2016	11.21	11.29	11.21	11.24
6383	NYSE	NCA	Tue, Aug 16, 2016	11.26	11.30	11.20	11.20
6382	NYSE	NCA	Mon, Aug 15, 2016	11.24	11.27	11.23	11.27
6381	NYSE	NCA	Fri, Aug 12, 2016	11.23	11.26	11.22	11.23
6380	NYSE	NCA	Thu, Aug 11, 2016	11.21	11.24	11.20	11.24
6379	NYSE	NCA	Wed, Aug 10, 2016	11.20	11.27	11.20	11.23
6378	NYSE	NCA	Tue, Aug 9, 2016	11.28	11.30	11.19	11.19
6377	NYSE	NCA	Mon, Aug 8, 2016	11.28	11.30	11.23	11.27
6376	NYSE	NCA	Fri, Aug 5, 2016	11.30	11.30	11.27	11.27
6375	NYSE	NCA	Thu, Aug 4, 2016	11.29	11.31	11.28	11.30
6374	NYSE	NCA	Wed, Aug 3, 2016	11.29	11.31	11.27	11.29
6373	NYSE	NCA	Tue, Aug 2, 2016	11.29	11.31	11.23	11.31
6372	NYSE	NCA	Mon, Aug 1, 2016	11.30	11.31	11.24	11.31
6371	NYSE	NCA	Fri, Jul 29, 2016	11.27	11.30	11.23	11.26
6370	NYSE	NCA	Thu, Jul 28, 2016	11.27	11.29	11.24	11.28
6369	NYSE	NCA	Wed, Jul 27, 2016	11.25	11.28	11.25	11.28
6368	NYSE	NCA	Tue, Jul 26, 2016	11.27	11.27	11.22	11.25
6367	NYSE	NCA	Mon, Jul 25, 2016	11.27	11.27	11.21	11.27
6366	NYSE	NCA	Fri, Jul 22, 2016	11.23	11.24	11.18	11.24
6365	NYSE	NCA	Thu, Jul 21, 2016	11.22	11.27	11.21	11.24
6364	NYSE	NCA	Wed, Jul 20, 2016	11.20	11.26	11.19	11.24
6363	NYSE	NCA	Tue, Jul 19, 2016	11.21	11.21	11.14	11.20
6362	NYSE	NCA	Mon, Jul 18, 2016	11.12	11.24	11.12	11.21
6361	NYSE	NCA	Fri, Jul 15, 2016	11.04	11.16	11.04	11.12
6360	NYSE	NCA	Thu, Jul 14, 2016	11.09	11.09	11.02	11.06
6359	NYSE	NCA	Wed, Jul 13, 2016	11.15	11.16	11.03	11.12
6358	NYSE	NCA	Tue, Jul 12, 2016	11.23	11.23	11.12	11.15
6357	NYSE	NCA	Mon, Jul 11, 2016	11.26	11.27	11.19	11.24
6356	NYSE	NCA	Fri, Jul 8, 2016	11.25	11.28	11.23	11.23
6355	NYSE	NCA	Thu, Jul 7, 2016	11.22	11.29	11.21	11.28
6354	NYSE	NCA	Wed, Jul 6, 2016	11.24	11.27	11.19	11.22
6353	NYSE	NCA	Tue, Jul 5, 2016	11.19	11.25	11.16	11.24
6352	NYSE	NCA	Fri, Jul 1, 2016	11.20	11.25	11.17	11.20
6351	NYSE	NCA	Thu, Jun 30, 2016	11.21	11.21	11.16	11.19
6350	NYSE	NCA	Wed, Jun 29, 2016	11.20	11.24	11.18	11.22
6349	NYSE	NCA	Tue, Jun 28, 2016	11.19	11.21	11.18	11.19
6348	NYSE	NCA	Mon, Jun 27, 2016	11.19	11.21	11.16	11.19
6347	NYSE	NCA	Fri, Jun 24, 2016	11.12	11.25	11.12	11.19
6346	NYSE	NCA	Thu, Jun 23, 2016	11.15	11.15	11.12	11.15
6345	NYSE	NCA	Wed, Jun 22, 2016	11.14	11.18	11.14	11.17
6344	NYSE	NCA	Tue, Jun 21, 2016	11.10	11.15	11.10	11.15
6343	NYSE	NCA	Mon, Jun 20, 2016	11.09	11.11	11.08	11.09
6342	NYSE	NCA	Fri, Jun 17, 2016	11.10	11.13	11.09	11.12
6341	NYSE	NCA	Thu, Jun 16, 2016	11.06	11.10	11.05	11.10
6340	NYSE	NCA	Wed, Jun 15, 2016	11.03	11.07	11.03	11.07
6339	NYSE	NCA	Tue, Jun 14, 2016	11.02	11.03	10.99	11.01
6338	NYSE	NCA	Mon, Jun 13, 2016	10.98	11.04	10.98	11.01
6337	NYSE	NCA	Fri, Jun 10, 2016	11.03	11.10	10.99	10.95
6336	NYSE	NCA	Thu, Jun 9, 2016	11.01	11.05	11.00	11.03
6335	NYSE	NCA	Wed, Jun 8, 2016	11.04	11.04	10.95	11.00
6334	NYSE	NCA	Tue, Jun 7, 2016	11.00	11.02	10.99	11.01
6333	NYSE	NCA	Mon, Jun 6, 2016	11.00	11.01	10.95	11.00
6332	NYSE	NCA	Fri, Jun 3, 2016	10.96	10.99	10.94	10.98
6331	NYSE	NCA	Thu, Jun 2, 2016	10.94	10.98	10.92	10.96
6330	NYSE	NCA	Wed, Jun 1, 2016	10.94	10.97	10.88	10.95
6329	NYSE	NCA	Tue, May 31, 2016	10.90	10.94	10.78	10.94
6328	NYSE	NCA	Fri, May 27, 2016	10.95	10.95	10.87	10.87
6327	NYSE	NCA	Thu, May 26, 2016	10.89	10.95	10.87	10.94
6326	NYSE	NCA	Wed, May 25, 2016	10.84	10.92	10.84	10.89
6325	NYSE	NCA	Tue, May 24, 2016	10.90	10.90	10.85	10.88
6324	NYSE	NCA	Mon, May 23, 2016	10.90	10.94	10.87	10.89
6323	NYSE	NCA	Fri, May 20, 2016	10.90	10.90	10.81	10.88
6322	NYSE	NCA	Thu, May 19, 2016	10.88	10.88	10.73	10.82
6321	NYSE	NCA	Wed, May 18, 2016	11.01	11.01	10.87	10.91
6320	NYSE	NCA	Tue, May 17, 2016	10.98	11.02	10.98	11.01
6319	NYSE	NCA	Mon, May 16, 2016	11.00	11.02	10.99	11.02
6318	NYSE	NCA	Fri, May 13, 2016	11.04	11.04	11.01	11.01
6317	NYSE	NCA	Thu, May 12, 2016	10.99	11.06	10.98	11.04
6316	NYSE	NCA	Wed, May 11, 2016	11.02	11.04	11.00	11.01
6315	NYSE	NCA	Tue, May 10, 2016	11.02	11.12	11.02	11.07
6314	NYSE	NCA	Mon, May 9, 2016	11.02	11.05	11.01	11.02
6313	NYSE	NCA	Fri, May 6, 2016	11.05	11.05	11.02	11.02
6312	NYSE	NCA	Thu, May 5, 2016	11.02	11.07	10.94	11.07
6311	NYSE	NCA	Wed, May 4, 2016	11.00	11.02	10.95	11.02
6310	NYSE	NCA	Tue, May 3, 2016	10.95	11.00	10.90	10.99
6309	NYSE	NCA	Mon, May 2, 2016	10.91	10.98	10.90	10.96
6308	NYSE	NCA	Fri, Apr 29, 2016	10.88	10.94	10.84	10.92
6307	NYSE	NCA	Thu, Apr 28, 2016	10.91	10.91	10.84	10.85
6306	NYSE	NCA	Wed, Apr 27, 2016	10.90	10.92	10.85	10.91
6305	NYSE	NCA	Tue, Apr 26, 2016	10.88	10.92	10.86	10.91
6304	NYSE	NCA	Mon, Apr 25, 2016	10.92	10.93	10.83	10.83
6303	NYSE	NCA	Fri, Apr 22, 2016	10.95	11.00	10.91	10.92
6302	NYSE	NCA	Thu, Apr 21, 2016	10.91	10.99	10.91	10.91
6301	NYSE	NCA	Wed, Apr 20, 2016	10.92	10.94	10.91	10.91
6300	NYSE	NCA	Tue, Apr 19, 2016	10.90	10.96	10.86	10.91
6299	NYSE	NCA	Mon, Apr 18, 2016	11.00	11.01	10.93	10.94
6298	NYSE	NCA	Fri, Apr 15, 2016	11.01	11.01	10.98	10.98
6297	NYSE	NCA	Thu, Apr 14, 2016	10.98	11.02	10.97	11.01
6296	NYSE	NCA	Wed, Apr 13, 2016	10.98	11.05	10.92	11.01
6295	NYSE	NCA	Tue, Apr 12, 2016	10.91	11.08	10.88	11.07
6294	NYSE	NCA	Mon, Apr 11, 2016	10.98	10.98	10.87	10.93
6293	NYSE	NCA	Fri, Apr 8, 2016	11.00	11.04	10.94	10.96
6292	NYSE	NCA	Thu, Apr 7, 2016	11.01	11.01	10.99	10.99
6291	NYSE	NCA	Wed, Apr 6, 2016	11.01	11.03	11.01	11.01
6290	NYSE	NCA	Tue, Apr 5, 2016	11.01	11.01	11.01	11.01
6289	NYSE	NCA	Mon, Apr 4, 2016	11.00	11.04	10.98	11.01
6288	NYSE	NCA	Fri, Apr 1, 2016	10.99	11.07	10.98	11.00
6287	NYSE	NCA	Thu, Mar 31, 2016	10.99	11.00	10.96	10.99
6286	NYSE	NCA	Wed, Mar 30, 2016	10.84	11.00	10.82	10.91
6285	NYSE	NCA	Tue, Mar 29, 2016	10.76	10.80	10.76	10.83
6284	NYSE	NCA	Mon, Mar 28, 2016	10.85	10.85	10.76	10.76
6283	NYSE	NCA	Thu, Mar 24, 2016	10.85	10.86	10.83	10.85
6282	NYSE	NCA	Wed, Mar 23, 2016	10.78	10.85	10.77	10.85
6281	NYSE	NCA	Tue, Mar 22, 2016	10.70	10.79	10.70	10.78
6280	NYSE	NCA	Mon, Mar 21, 2016	10.75	10.75	10.71	10.71
6279	NYSE	NCA	Fri, Mar 18, 2016	10.78	10.80	10.72	10.75
6278	NYSE	NCA	Thu, Mar 17, 2016	10.86	10.86	10.73	10.75
6277	NYSE	NCA	Wed, Mar 16, 2016	10.84	10.88	10.81	10.86
6276	NYSE	NCA	Tue, Mar 15, 2016	10.96	10.96	10.96	10.93
6275	NYSE	NCA	Mon, Mar 14, 2016	10.94	10.96	10.88	10.96
6274	NYSE	NCA	Fri, Mar 11, 2016	10.95	10.95	10.95	10.89
6273	NYSE	NCA	Thu, Mar 10, 2016	10.93	10.93	10.93	10.95
6272	NYSE	NCA	Wed, Mar 9, 2016	10.91	10.91	10.91	10.93
6271	NYSE	NCA	Tue, Mar 8, 2016	10.90	10.92	10.88	10.92
6270	NYSE	NCA	Mon, Mar 7, 2016	10.86	10.93	10.85	10.93
6269	NYSE	NCA	Fri, Mar 4, 2016	10.98	10.98	10.86	10.89
6268	NYSE	NCA	Thu, Mar 3, 2016	10.82	10.82	10.82	10.99
6267	NYSE	NCA	Wed, Mar 2, 2016	10.80	10.84	10.78	10.82
6266	NYSE	NCA	Tue, Mar 1, 2016	10.78	10.86	10.73	10.84
6265	NYSE	NCA	Mon, Feb 29, 2016	10.71	10.80	10.65	10.79
6264	NYSE	NCA	Fri, Feb 26, 2016	10.75	10.75	10.65	10.67
6263	NYSE	NCA	Thu, Feb 25, 2016	10.75	10.78	10.73	10.75
6262	NYSE	NCA	Wed, Feb 24, 2016	10.82	10.84	10.74	10.76
6261	NYSE	NCA	Tue, Feb 23, 2016	10.76	10.82	10.72	10.82
6260	NYSE	NCA	Mon, Feb 22, 2016	10.85	10.85	10.77	10.77
6259	NYSE	NCA	Fri, Feb 19, 2016	10.81	10.88	10.81	10.85
6258	NYSE	NCA	Thu, Feb 18, 2016	10.74	10.82	10.73	10.81
6257	NYSE	NCA	Wed, Feb 17, 2016	10.79	10.82	10.74	10.78
6256	NYSE	NCA	Tue, Feb 16, 2016	10.84	10.86	10.70	10.86
6255	NYSE	NCA	Fri, Feb 12, 2016	11.01	11.01	10.76	10.76
6254	NYSE	NCA	Thu, Feb 11, 2016	11.03	11.09	10.98	11.04
6253	NYSE	NCA	Wed, Feb 10, 2016	11.08	11.08	10.99	11.00
6252	NYSE	NCA	Tue, Feb 9, 2016	11.05	11.10	11.01	11.10
6251	NYSE	NCA	Mon, Feb 8, 2016	11.00	11.05	10.94	11.05
6250	NYSE	NCA	Fri, Feb 5, 2016	10.98	11.05	10.98	11.05
6249	NYSE	NCA	Thu, Feb 4, 2016	10.94	11.00	10.94	11.00
6248	NYSE	NCA	Wed, Feb 3, 2016	10.90	10.98	10.89	10.95
6247	NYSE	NCA	Tue, Feb 2, 2016	10.86	10.91	10.85	10.90
6246	NYSE	NCA	Mon, Feb 1, 2016	10.85	10.88	10.82	10.88
6245	NYSE	NCA	Fri, Jan 29, 2016	10.80	10.86	10.80	10.86
6244	NYSE	NCA	Thu, Jan 28, 2016	10.85	10.85	10.77	10.80
6243	NYSE	NCA	Wed, Jan 27, 2016	10.79	10.83	10.78	10.80
6242	NYSE	NCA	Tue, Jan 26, 2016	10.85	10.85	10.70	10.82
6241	NYSE	NCA	Mon, Jan 25, 2016	10.84	10.87	10.82	10.83
6240	NYSE	NCA	Fri, Jan 22, 2016	10.81	10.82	10.80	10.81
6239	NYSE	NCA	Thu, Jan 21, 2016	10.81	10.81	10.79	10.80
6238	NYSE	NCA	Wed, Jan 20, 2016	10.88	10.88	10.70	10.80
6237	NYSE	NCA	Tue, Jan 19, 2016	10.89	10.90	10.81	10.88
6236	NYSE	NCA	Fri, Jan 15, 2016	10.73	10.92	10.73	10.89
6235	NYSE	NCA	Thu, Jan 14, 2016	10.70	10.82	10.61	10.69
6234	NYSE	NCA	Wed, Jan 13, 2016	10.78	10.78	10.66	10.69
6233	NYSE	NCA	Tue, Jan 12, 2016	10.74	10.79	10.65	10.79
6232	NYSE	NCA	Mon, Jan 11, 2016	10.77	10.77	10.68	10.70
6231	NYSE	NCA	Fri, Jan 8, 2016	10.80	10.80	10.77	10.77
6230	NYSE	NCA	Thu, Jan 7, 2016	10.80	10.85	10.72	10.79
6229	NYSE	NCA	Wed, Jan 6, 2016	10.89	10.95	10.78	10.79
6228	NYSE	NCA	Tue, Jan 5, 2016	10.83	10.90	10.82	10.88
6227	NYSE	NCA	Mon, Jan 4, 2016	10.82	10.83	10.79	10.83
6226	NYSE	NCA	Thu, Dec 31, 2015	10.81	10.88	10.79	10.88
6225	NYSE	NCA	Wed, Dec 30, 2015	10.79	10.84	10.77	10.82
6224	NYSE	NCA	Tue, Dec 29, 2015	10.77	10.82	10.73	10.76
6223	NYSE	NCA	Mon, Dec 28, 2015	10.81	10.81	10.77	10.78
6222	NYSE	NCA	Thu, Dec 24, 2015	10.81	10.81	10.75	10.79
6221	NYSE	NCA	Wed, Dec 23, 2015	10.85	10.87	10.73	10.80
6220	NYSE	NCA	Tue, Dec 22, 2015	10.86	10.86	10.80	10.84
6219	NYSE	NCA	Mon, Dec 21, 2015	10.88	10.88	10.77	10.86
6218	NYSE	NCA	Fri, Dec 18, 2015	10.82	10.88	10.78	10.87
6217	NYSE	NCA	Thu, Dec 17, 2015	10.69	10.85	10.67	10.80
6216	NYSE	NCA	Wed, Dec 16, 2015	10.58	10.68	10.58	10.68
6215	NYSE	NCA	Tue, Dec 15, 2015	10.60	10.60	10.35	10.55
6214	NYSE	NCA	Mon, Dec 14, 2015	10.75	10.75	10.57	10.59
6213	NYSE	NCA	Fri, Dec 11, 2015	10.65	10.84	10.63	10.74
6212	NYSE	NCA	Thu, Dec 10, 2015	10.65	10.69	10.63	10.68
6211	NYSE	NCA	Wed, Dec 9, 2015	10.63	10.65	10.51	10.64
6210	NYSE	NCA	Tue, Dec 8, 2015	10.61	10.64	10.44	10.64
6209	NYSE	NCA	Mon, Dec 7, 2015	10.54	10.64	10.54	10.60
6208	NYSE	NCA	Fri, Dec 4, 2015	10.57	10.61	10.53	10.60
6207	NYSE	NCA	Thu, Dec 3, 2015	10.59	10.63	10.53	10.54
6206	NYSE	NCA	Wed, Dec 2, 2015	10.68	10.68	10.57	10.62
6205	NYSE	NCA	Tue, Dec 1, 2015	10.72	10.79	10.66	10.67
6204	NYSE	NCA	Mon, Nov 30, 2015	10.64	10.70	10.64	10.67
6203	NYSE	NCA	Fri, Nov 27, 2015	10.75	10.77	10.61	10.69
6202	NYSE	NCA	Wed, Nov 25, 2015	10.72	10.77	10.72	10.74
6201	NYSE	NCA	Tue, Nov 24, 2015	10.74	10.77	10.72	10.72
6200	NYSE	NCA	Mon, Nov 23, 2015	10.81	10.81	10.74	10.76
6199	NYSE	NCA	Fri, Nov 20, 2015	10.83	10.90	10.81	10.81
6198	NYSE	NCA	Thu, Nov 19, 2015	10.90	10.90	10.87	10.89
6197	NYSE	NCA	Wed, Nov 18, 2015	10.81	10.95	10.79	10.90
6196	NYSE	NCA	Tue, Nov 17, 2015	10.65	10.83	10.65	10.81
6195	NYSE	NCA	Mon, Nov 16, 2015	10.75	10.79	10.70	10.70
6194	NYSE	NCA	Fri, Nov 13, 2015	10.78	10.80	10.74	10.80
6193	NYSE	NCA	Thu, Nov 12, 2015	10.75	10.78	10.73	10.76
6192	NYSE	NCA	Wed, Nov 11, 2015	10.70	10.78	10.70	10.74
6191	NYSE	NCA	Tue, Nov 10, 2015	10.54	10.75	10.52	10.72
6190	NYSE	NCA	Mon, Nov 9, 2015	10.53	10.61	10.44	10.58
6189	NYSE	NCA	Fri, Nov 6, 2015	10.70	10.72	10.59	10.59
6188	NYSE	NCA	Thu, Nov 5, 2015	10.78	10.79	10.74	10.75
6187	NYSE	NCA	Wed, Nov 4, 2015	10.75	10.79	10.71	10.79
6186	NYSE	NCA	Tue, Nov 3, 2015	10.76	10.79	10.72	10.73
6185	NYSE	NCA	Mon, Nov 2, 2015	10.75	10.79	10.73	10.78
6184	NYSE	NCA	Fri, Oct 30, 2015	10.75	10.75	10.72	10.74
6183	NYSE	NCA	Thu, Oct 29, 2015	10.72	10.78	10.72	10.75
6182	NYSE	NCA	Wed, Oct 28, 2015	10.71	10.77	10.69	10.76
6181	NYSE	NCA	Tue, Oct 27, 2015	10.78	10.78	10.72	10.72
6180	NYSE	NCA	Mon, Oct 26, 2015	10.78	10.80	10.72	10.75
6179	NYSE	NCA	Fri, Oct 23, 2015	10.83	10.83	10.71	10.74
6178	NYSE	NCA	Thu, Oct 22, 2015	10.80	10.80	10.73	10.77
6177	NYSE	NCA	Wed, Oct 21, 2015	10.80	10.80	10.76	10.78
6176	NYSE	NCA	Tue, Oct 20, 2015	10.80	10.82	10.72	10.80
6175	NYSE	NCA	Mon, Oct 19, 2015	10.78	10.80	10.72	10.80
6174	NYSE	NCA	Fri, Oct 16, 2015	10.79	10.79	10.70	10.72
6173	NYSE	NCA	Thu, Oct 15, 2015	10.70	10.86	10.67	10.73
6172	NYSE	NCA	Wed, Oct 14, 2015	10.65	10.70	10.60	10.70
6171	NYSE	NCA	Tue, Oct 13, 2015	10.61	10.68	10.57	10.68
6170	NYSE	NCA	Mon, Oct 12, 2015	10.60	10.61	10.49	10.60
6169	NYSE	NCA	Fri, Oct 9, 2015	10.56	10.59	10.54	10.55
6168	NYSE	NCA	Thu, Oct 8, 2015	10.52	10.59	10.52	10.54
6167	NYSE	NCA	Wed, Oct 7, 2015	10.60	10.62	10.52	10.52
6166	NYSE	NCA	Tue, Oct 6, 2015	10.48	10.60	10.48	10.57
6165	NYSE	NCA	Mon, Oct 5, 2015	10.64	10.65	10.51	10.55
6164	NYSE	NCA	Fri, Oct 2, 2015	10.64	10.67	10.54	10.66
6163	NYSE	NCA	Thu, Oct 1, 2015	10.59	10.63	10.53	10.63
6162	NYSE	NCA	Wed, Sep 30, 2015	10.52	10.55	10.42	10.55
6161	NYSE	NCA	Tue, Sep 29, 2015	10.52	10.53	10.43	10.50
6160	NYSE	NCA	Mon, Sep 28, 2015	10.43	10.50	10.37	10.47
6159	NYSE	NCA	Fri, Sep 25, 2015	10.46	10.50	10.41	10.46
6158	NYSE	NCA	Thu, Sep 24, 2015	10.40	10.47	10.37	10.47
6157	NYSE	NCA	Wed, Sep 23, 2015	10.32	10.46	10.28	10.46
6156	NYSE	NCA	Tue, Sep 22, 2015	10.26	10.36	10.25	10.29
6155	NYSE	NCA	Mon, Sep 21, 2015	10.27	10.34	10.27	10.31
6154	NYSE	NCA	Fri, Sep 18, 2015	10.34	10.46	10.18	10.19
6153	NYSE	NCA	Thu, Sep 17, 2015	10.29	10.34	10.24	10.32
6152	NYSE	NCA	Wed, Sep 16, 2015	10.30	10.33	10.24	10.28
6151	NYSE	NCA	Tue, Sep 15, 2015	10.38	10.38	10.25	10.27
6150	NYSE	NCA	Mon, Sep 14, 2015	10.43	10.46	10.36	10.36
6149	NYSE	NCA	Fri, Sep 11, 2015	10.45	10.45	10.28	10.38
6148	NYSE	NCA	Thu, Sep 10, 2015	10.54	10.54	10.47	10.48
6147	NYSE	NCA	Wed, Sep 9, 2015	10.50	10.54	10.49	10.54
6146	NYSE	NCA	Tue, Sep 8, 2015	10.48	10.49	10.46	10.47
6145	NYSE	NCA	Fri, Sep 4, 2015	10.50	10.54	10.48	10.51
6144	NYSE	NCA	Thu, Sep 3, 2015	10.53	10.53	10.46	10.51
6143	NYSE	NCA	Wed, Sep 2, 2015	10.47	10.50	10.40	10.50
6142	NYSE	NCA	Tue, Sep 1, 2015	10.44	10.50	10.41	10.47
6141	NYSE	NCA	Mon, Aug 31, 2015	10.27	10.47	10.27	10.42
6140	NYSE	NCA	Fri, Aug 28, 2015	10.20	10.37	10.15	10.23
6139	NYSE	NCA	Thu, Aug 27, 2015	10.45	10.46	10.22	10.30
6138	NYSE	NCA	Wed, Aug 26, 2015	10.51	10.51	10.32	10.37
6137	NYSE	NCA	Tue, Aug 25, 2015	10.36	10.47	10.34	10.39
6136	NYSE	NCA	Mon, Aug 24, 2015	10.19	10.33	10.19	10.32
6135	NYSE	NCA	Fri, Aug 21, 2015	10.48	10.48	10.36	10.38
6134	NYSE	NCA	Thu, Aug 20, 2015	10.42	10.48	10.40	10.41
6133	NYSE	NCA	Wed, Aug 19, 2015	10.45	10.48	10.42	10.47
6132	NYSE	NCA	Tue, Aug 18, 2015	10.49	10.49	10.44	10.46
6131	NYSE	NCA	Mon, Aug 17, 2015	10.48	10.52	10.44	10.49
6130	NYSE	NCA	Fri, Aug 14, 2015	10.49	10.49	10.45	10.49
6129	NYSE	NCA	Thu, Aug 13, 2015	10.44	10.50	10.35	10.50
6128	NYSE	NCA	Wed, Aug 12, 2015	10.33	10.44	10.33	10.43
6127	NYSE	NCA	Tue, Aug 11, 2015	10.28	10.38	10.27	10.38
6126	NYSE	NCA	Mon, Aug 10, 2015	10.24	10.28	10.18	10.26
6125	NYSE	NCA	Fri, Aug 7, 2015	10.25	10.27	10.20	10.20
6124	NYSE	NCA	Thu, Aug 6, 2015	10.22	10.23	10.13	10.22
6123	NYSE	NCA	Wed, Aug 5, 2015	10.23	10.24	10.12	10.14
6122	NYSE	NCA	Tue, Aug 4, 2015	10.26	10.31	10.23	10.24
6121	NYSE	NCA	Mon, Aug 3, 2015	10.36	10.36	10.18	10.21
6120	NYSE	NCA	Fri, Jul 31, 2015	10.28	10.36	10.25	10.31
6119	NYSE	NCA	Thu, Jul 30, 2015	10.26	10.30	10.25	10.25
6118	NYSE	NCA	Wed, Jul 29, 2015	10.32	10.39	10.20	10.29
6117	NYSE	NCA	Tue, Jul 28, 2015	10.33	10.38	10.28	10.32
6116	NYSE	NCA	Mon, Jul 27, 2015	10.23	10.31	10.23	10.26
6115	NYSE	NCA	Fri, Jul 24, 2015	10.34	10.34	10.25	10.25
6114	NYSE	NCA	Thu, Jul 23, 2015	10.41	10.41	10.33	10.35
6113	NYSE	NCA	Wed, Jul 22, 2015	10.35	10.40	10.35	10.36
6112	NYSE	NCA	Tue, Jul 21, 2015	10.39	10.41	10.37	10.41
6111	NYSE	NCA	Mon, Jul 20, 2015	10.37	10.40	10.33	10.39
6110	NYSE	NCA	Fri, Jul 17, 2015	10.28	10.36	10.28	10.32
6109	NYSE	NCA	Thu, Jul 16, 2015	10.36	10.42	10.19	10.26
6108	NYSE	NCA	Wed, Jul 15, 2015	10.33	10.35	10.25	10.31
6107	NYSE	NCA	Tue, Jul 14, 2015	10.28	10.38	10.28	10.33
6106	NYSE	NCA	Mon, Jul 13, 2015	10.40	10.40	10.24	10.30
6105	NYSE	NCA	Fri, Jul 10, 2015	10.33	10.49	10.32	10.40
6104	NYSE	NCA	Thu, Jul 9, 2015	10.40	10.40	10.31	10.33
6103	NYSE	NCA	Wed, Jul 8, 2015	10.30	10.40	10.27	10.34
6102	NYSE	NCA	Tue, Jul 7, 2015	10.34	10.40	10.28	10.33
6101	NYSE	NCA	Mon, Jul 6, 2015	10.41	10.41	10.20	10.29
6100	NYSE	NCA	Thu, Jul 2, 2015	10.34	10.38	10.18	10.36
6099	NYSE	NCA	Wed, Jul 1, 2015	10.32	10.34	10.20	10.24
6098	NYSE	NCA	Tue, Jun 30, 2015	10.20	10.32	10.15	10.29
6097	NYSE	NCA	Mon, Jun 29, 2015	10.34	10.34	10.18	10.20
6096	NYSE	NCA	Fri, Jun 26, 2015	10.30	10.34	10.25	10.27
6095	NYSE	NCA	Thu, Jun 25, 2015	10.32	10.38	10.21	10.32
6094	NYSE	NCA	Wed, Jun 24, 2015	10.31	10.43	10.31	10.39
6093	NYSE	NCA	Tue, Jun 23, 2015	10.27	10.37	10.27	10.34
6092	NYSE	NCA	Mon, Jun 22, 2015	10.39	10.39	10.25	10.33
6091	NYSE	NCA	Fri, Jun 19, 2015	10.33	10.38	10.33	10.37
6090	NYSE	NCA	Thu, Jun 18, 2015	10.24	10.34	10.24	10.31
6089	NYSE	NCA	Wed, Jun 17, 2015	10.25	10.28	10.13	10.28
6088	NYSE	NCA	Tue, Jun 16, 2015	10.22	10.27	10.20	10.27
6087	NYSE	NCA	Mon, Jun 15, 2015	10.26	10.27	10.18	10.21
6086	NYSE	NCA	Fri, Jun 12, 2015	10.20	10.29	10.20	10.22
6085	NYSE	NCA	Thu, Jun 11, 2015	10.24	10.38	10.22	10.24
6084	NYSE	NCA	Wed, Jun 10, 2015	10.21	10.35	10.21	10.34
6083	NYSE	NCA	Tue, Jun 9, 2015	10.28	10.30	10.19	10.26
6082	NYSE	NCA	Mon, Jun 8, 2015	10.25	10.30	10.23	10.29
6081	NYSE	NCA	Fri, Jun 5, 2015	10.27	10.32	10.20	10.29
6080	NYSE	NCA	Thu, Jun 4, 2015	10.38	10.38	10.29	10.33
6079	NYSE	NCA	Wed, Jun 3, 2015	10.40	10.40	10.34	10.37
6078	NYSE	NCA	Tue, Jun 2, 2015	10.36	10.43	10.31	10.42
6077	NYSE	NCA	Mon, Jun 1, 2015	10.29	10.34	10.23	10.34
6076	NYSE	NCA	Fri, May 29, 2015	10.27	10.28	10.18	10.25
6075	NYSE	NCA	Thu, May 28, 2015	10.31	10.39	10.25	10.29
6074	NYSE	NCA	Wed, May 27, 2015	10.28	10.31	10.27	10.31
6073	NYSE	NCA	Tue, May 26, 2015	10.30	10.31	10.22	10.27
6072	NYSE	NCA	Fri, May 22, 2015	10.38	10.38	10.28	10.29
6071	NYSE	NCA	Thu, May 21, 2015	10.44	10.44	10.33	10.37
6070	NYSE	NCA	Wed, May 20, 2015	10.36	10.44	10.34	10.44
6069	NYSE	NCA	Tue, May 19, 2015	10.36	10.42	10.33	10.42
6068	NYSE	NCA	Mon, May 18, 2015	10.43	10.46	10.34	10.42
6067	NYSE	NCA	Fri, May 15, 2015	10.43	10.48	10.41	10.46
6066	NYSE	NCA	Thu, May 14, 2015	10.46	10.46	10.41	10.46
6065	NYSE	NCA	Wed, May 13, 2015	10.48	10.50	10.44	10.50
6064	NYSE	NCA	Tue, May 12, 2015	10.46	10.52	10.44	10.50
6063	NYSE	NCA	Mon, May 11, 2015	10.42	10.52	10.38	10.51
6062	NYSE	NCA	Fri, May 8, 2015	10.39	10.50	10.39	10.44
6061	NYSE	NCA	Thu, May 7, 2015	10.40	10.47	10.37	10.37
6060	NYSE	NCA	Wed, May 6, 2015	10.45	10.51	10.37	10.48
6059	NYSE	NCA	Tue, May 5, 2015	10.53	10.54	10.44	10.51
6058	NYSE	NCA	Mon, May 4, 2015	10.57	10.57	10.53	10.54
6057	NYSE	NCA	Fri, May 1, 2015	10.66	10.66	10.55	10.55
6056	NYSE	NCA	Thu, Apr 30, 2015	10.55	10.69	10.53	10.68
6055	NYSE	NCA	Wed, Apr 29, 2015	10.56	10.63	10.54	10.57
6054	NYSE	NCA	Tue, Apr 28, 2015	10.56	10.63	10.56	10.61
6053	NYSE	NCA	Mon, Apr 27, 2015	10.65	10.65	10.58	10.58
6052	NYSE	NCA	Fri, Apr 24, 2015	10.66	10.66	10.57	10.62
6051	NYSE	NCA	Thu, Apr 23, 2015	10.66	10.67	10.62	10.65
6050	NYSE	NCA	Wed, Apr 22, 2015	10.67	10.69	10.65	10.65
6049	NYSE	NCA	Tue, Apr 21, 2015	10.72	10.73	10.67	10.68
6048	NYSE	NCA	Mon, Apr 20, 2015	10.65	10.74	10.59	10.73
6047	NYSE	NCA	Fri, Apr 17, 2015	10.64	10.66	10.64	10.66
6046	NYSE	NCA	Thu, Apr 16, 2015	10.66	10.68	10.62	10.68
6045	NYSE	NCA	Wed, Apr 15, 2015	10.68	10.70	10.63	10.69
6044	NYSE	NCA	Tue, Apr 14, 2015	10.68	10.74	10.66	10.68
6043	NYSE	NCA	Mon, Apr 13, 2015	10.65	10.73	10.64	10.67
6042	NYSE	NCA	Fri, Apr 10, 2015	10.74	10.75	10.70	10.72
6041	NYSE	NCA	Thu, Apr 9, 2015	10.70	10.76	10.69	10.75
6040	NYSE	NCA	Wed, Apr 8, 2015	10.70	10.72	10.69	10.69
6039	NYSE	NCA	Tue, Apr 7, 2015	10.67	10.74	10.66	10.74
6038	NYSE	NCA	Mon, Apr 6, 2015	10.70	10.71	10.66	10.70
6037	NYSE	NCA	Thu, Apr 2, 2015	10.67	10.70	10.63	10.67
6036	NYSE	NCA	Wed, Apr 1, 2015	10.66	10.69	10.64	10.68
6035	NYSE	NCA	Tue, Mar 31, 2015	10.62	10.66	10.53	10.66
6034	NYSE	NCA	Mon, Mar 30, 2015	10.61	10.67	10.59	10.61
6033	NYSE	NCA	Fri, Mar 27, 2015	10.53	10.64	10.53	10.61
6032	NYSE	NCA	Thu, Mar 26, 2015	10.50	10.51	10.46	10.51
6031	NYSE	NCA	Wed, Mar 25, 2015	10.61	10.64	10.52	10.55
6030	NYSE	NCA	Tue, Mar 24, 2015	10.58	10.63	10.56	10.63
6029	NYSE	NCA	Mon, Mar 23, 2015	10.52	10.70	10.52	10.63
6028	NYSE	NCA	Fri, Mar 20, 2015	10.48	10.55	10.48	10.49
6027	NYSE	NCA	Thu, Mar 19, 2015	10.54	10.55	10.45	10.51
6026	NYSE	NCA	Wed, Mar 18, 2015	10.49	10.60	10.42	10.55
6025	NYSE	NCA	Tue, Mar 17, 2015	10.49	10.49	10.39	10.45
6024	NYSE	NCA	Mon, Mar 16, 2015	10.43	10.49	10.42	10.48
6023	NYSE	NCA	Fri, Mar 13, 2015	10.44	10.44	10.36	10.40
6022	NYSE	NCA	Thu, Mar 12, 2015	10.44	10.52	10.40	10.42
6021	NYSE	NCA	Wed, Mar 11, 2015	10.52	10.59	10.41	10.42
6020	NYSE	NCA	Tue, Mar 10, 2015	10.59	10.59	10.55	10.53
6019	NYSE	NCA	Mon, Mar 9, 2015	10.56	10.59	10.51	10.54
6018	NYSE	NCA	Fri, Mar 6, 2015	10.70	10.70	10.54	10.55
6017	NYSE	NCA	Thu, Mar 5, 2015	10.69	10.78	10.69	10.77
6016	NYSE	NCA	Wed, Mar 4, 2015	10.63	10.74	10.62	10.74
6015	NYSE	NCA	Tue, Mar 3, 2015	10.59	10.63	10.59	10.63
6014	NYSE	NCA	Mon, Mar 2, 2015	10.64	10.67	10.60	10.60
6013	NYSE	NCA	Fri, Feb 27, 2015	10.48	10.64	10.45	10.64
6012	NYSE	NCA	Thu, Feb 26, 2015	10.48	10.55	10.48	10.48
6011	NYSE	NCA	Wed, Feb 25, 2015	10.58	10.60	10.48	10.51
6010	NYSE	NCA	Tue, Feb 24, 2015	10.60	10.62	10.48	10.56
6009	NYSE	NCA	Mon, Feb 23, 2015	10.64	10.64	10.61	10.63
6008	NYSE	NCA	Fri, Feb 20, 2015	10.63	10.66	10.60	10.61
6007	NYSE	NCA	Thu, Feb 19, 2015	10.62	10.65	10.57	10.63
6006	NYSE	NCA	Wed, Feb 18, 2015	10.42	10.60	10.42	10.60
6005	NYSE	NCA	Tue, Feb 17, 2015	10.49	10.49	10.40	10.40
6004	NYSE	NCA	Fri, Feb 13, 2015	10.45	10.52	10.38	10.49
6003	NYSE	NCA	Thu, Feb 12, 2015	10.52	10.53	10.43	10.45
6002	NYSE	NCA	Wed, Feb 11, 2015	10.54	10.55	10.43	10.50
6001	NYSE	NCA	Tue, Feb 10, 2015	10.55	10.58	10.46	10.57
6000	NYSE	NCA	Mon, Feb 9, 2015	10.52	10.58	10.50	10.54
5999	NYSE	NCA	Fri, Feb 6, 2015	10.67	10.67	10.57	10.57
5998	NYSE	NCA	Thu, Feb 5, 2015	10.65	10.70	10.64	10.64
5997	NYSE	NCA	Wed, Feb 4, 2015	10.80	10.81	10.70	10.70
5996	NYSE	NCA	Tue, Feb 3, 2015	10.84	10.85	10.77	10.81
5995	NYSE	NCA	Mon, Feb 2, 2015	10.91	10.98	10.70	10.82
5994	NYSE	NCA	Fri, Jan 30, 2015	10.82	10.87	10.81	10.83
5993	NYSE	NCA	Thu, Jan 29, 2015	10.75	10.83	10.75	10.83
5992	NYSE	NCA	Wed, Jan 28, 2015	10.81	10.86	10.77	10.77
5991	NYSE	NCA	Tue, Jan 27, 2015	10.73	10.80	10.72	10.79
5990	NYSE	NCA	Mon, Jan 26, 2015	10.72	10.73	10.62	10.72
5989	NYSE	NCA	Fri, Jan 23, 2015	10.75	10.76	10.70	10.70
5988	NYSE	NCA	Thu, Jan 22, 2015	10.78	10.78	10.70	10.70
5987	NYSE	NCA	Wed, Jan 21, 2015	10.67	10.74	10.65	10.74
5986	NYSE	NCA	Tue, Jan 20, 2015	10.66	10.67	10.63	10.64
5985	NYSE	NCA	Fri, Jan 16, 2015	10.61	10.69	10.60	10.69
5984	NYSE	NCA	Thu, Jan 15, 2015	10.61	10.65	10.56	10.58
5983	NYSE	NCA	Wed, Jan 14, 2015	10.55	10.64	10.51	10.64
5982	NYSE	NCA	Tue, Jan 13, 2015	10.61	10.63	10.52	10.56
5981	NYSE	NCA	Mon, Jan 12, 2015	10.55	10.62	10.50	10.61
5980	NYSE	NCA	Fri, Jan 9, 2015	10.63	10.63	10.53	10.57
5979	NYSE	NCA	Thu, Jan 8, 2015	10.55	10.63	10.55	10.60
5978	NYSE	NCA	Wed, Jan 7, 2015	10.57	10.64	10.51	10.58
5977	NYSE	NCA	Tue, Jan 6, 2015	10.52	10.57	10.51	10.57
5976	NYSE	NCA	Mon, Jan 5, 2015	10.58	10.58	10.45	10.52
5975	NYSE	NCA	Fri, Jan 2, 2015	10.47	10.55	10.46	10.53
5974	NYSE	NCA	Wed, Dec 31, 2014	10.57	10.61	10.47	10.53
5973	NYSE	NCA	Tue, Dec 30, 2014	10.44	10.55	10.43	10.55
5972	NYSE	NCA	Mon, Dec 29, 2014	10.48	10.52	10.43	10.43
5971	NYSE	NCA	Fri, Dec 26, 2014	10.61	10.61	10.49	10.49
5970	NYSE	NCA	Wed, Dec 24, 2014	10.64	10.64	10.53	10.53
5969	NYSE	NCA	Tue, Dec 23, 2014	10.65	10.65	10.60	10.61
5968	NYSE	NCA	Mon, Dec 22, 2014	10.64	10.66	10.63	10.63
5967	NYSE	NCA	Fri, Dec 19, 2014	10.67	10.69	10.64	10.65
5966	NYSE	NCA	Thu, Dec 18, 2014	10.70	10.70	10.62	10.69
5965	NYSE	NCA	Wed, Dec 17, 2014	10.64	10.66	10.61	10.65
5964	NYSE	NCA	Tue, Dec 16, 2014	10.65	10.65	10.55	10.64
5963	NYSE	NCA	Mon, Dec 15, 2014	10.68	10.68	10.60	10.62
5962	NYSE	NCA	Fri, Dec 12, 2014	10.67	10.70	10.65	10.65
5961	NYSE	NCA	Thu, Dec 11, 2014	10.63	10.67	10.61	10.65
5960	NYSE	NCA	Wed, Dec 10, 2014	10.62	10.66	10.59	10.66
5959	NYSE	NCA	Tue, Dec 9, 2014	10.52	10.63	10.49	10.62
5958	NYSE	NCA	Mon, Dec 8, 2014	10.52	10.55	10.47	10.55
5957	NYSE	NCA	Fri, Dec 5, 2014	10.62	10.62	10.50	10.55
5956	NYSE	NCA	Thu, Dec 4, 2014	10.61	10.61	10.60	10.60
5955	NYSE	NCA	Wed, Dec 3, 2014	10.59	10.61	10.54	10.61
5954	NYSE	NCA	Tue, Dec 2, 2014	10.54	10.61	10.54	10.61
5953	NYSE	NCA	Mon, Dec 1, 2014	10.58	10.59	10.49	10.54
5952	NYSE	NCA	Fri, Nov 28, 2014	10.49	10.60	10.49	10.55
5951	NYSE	NCA	Wed, Nov 26, 2014	10.51	10.55	10.46	10.52
5950	NYSE	NCA	Tue, Nov 25, 2014	10.49	10.51	10.49	10.50
5949	NYSE	NCA	Mon, Nov 24, 2014	10.52	10.52	10.45	10.50
5948	NYSE	NCA	Fri, Nov 21, 2014	10.52	10.52	10.47	10.51
5947	NYSE	NCA	Thu, Nov 20, 2014	10.45	10.50	10.44	10.47
5946	NYSE	NCA	Wed, Nov 19, 2014	10.44	10.46	10.40	10.46
5945	NYSE	NCA	Tue, Nov 18, 2014	10.28	10.47	10.28	10.44
5944	NYSE	NCA	Mon, Nov 17, 2014	10.35	10.35	10.22	10.26
5943	NYSE	NCA	Fri, Nov 14, 2014	10.37	10.37	10.33	10.34
5942	NYSE	NCA	Thu, Nov 13, 2014	10.36	10.38	10.36	10.38
5941	NYSE	NCA	Wed, Nov 12, 2014	10.44	10.44	10.39	10.39
5940	NYSE	NCA	Tue, Nov 11, 2014	10.40	10.45	10.40	10.44
5939	NYSE	NCA	Mon, Nov 10, 2014	10.45	10.47	10.41	10.45
5938	NYSE	NCA	Fri, Nov 7, 2014	10.52	10.52	10.47	10.52
5937	NYSE	NCA	Thu, Nov 6, 2014	10.53	10.55	10.46	10.46
5936	NYSE	NCA	Wed, Nov 5, 2014	10.58	10.58	10.49	10.49
5935	NYSE	NCA	Tue, Nov 4, 2014	10.56	10.61	10.53	10.60
5934	NYSE	NCA	Mon, Nov 3, 2014	10.59	10.59	10.52	10.54
5933	NYSE	NCA	Fri, Oct 31, 2014	10.60	10.61	10.56	10.61
5932	NYSE	NCA	Thu, Oct 30, 2014	10.64	10.64	10.57	10.62
5931	NYSE	NCA	Wed, Oct 29, 2014	10.55	10.64	10.53	10.64
5930	NYSE	NCA	Tue, Oct 28, 2014	10.39	10.54	10.39	10.53
5929	NYSE	NCA	Mon, Oct 27, 2014	10.43	10.44	10.39	10.43
5928	NYSE	NCA	Fri, Oct 24, 2014	10.41	10.43	10.38	10.43
5927	NYSE	NCA	Thu, Oct 23, 2014	10.39	10.41	10.34	10.38
5926	NYSE	NCA	Wed, Oct 22, 2014	10.34	10.40	10.33	10.39
5925	NYSE	NCA	Tue, Oct 21, 2014	10.39	10.40	10.34	10.39
5924	NYSE	NCA	Mon, Oct 20, 2014	10.39	10.39	10.32	10.38
5923	NYSE	NCA	Fri, Oct 17, 2014	10.42	10.42	10.30	10.34
5922	NYSE	NCA	Thu, Oct 16, 2014	10.42	10.42	10.25	10.29
5921	NYSE	NCA	Wed, Oct 15, 2014	10.44	10.45	10.30	10.40
5920	NYSE	NCA	Tue, Oct 14, 2014	10.49	10.49	10.39	10.44
5919	NYSE	NCA	Mon, Oct 13, 2014	10.44	10.49	10.42	10.47
5918	NYSE	NCA	Fri, Oct 10, 2014	10.36	10.44	10.36	10.39
5917	NYSE	NCA	Thu, Oct 9, 2014	10.55	10.55	10.39	10.44
5916	NYSE	NCA	Wed, Oct 8, 2014	10.42	10.54	10.42	10.53
5915	NYSE	NCA	Tue, Oct 7, 2014	10.48	10.50	10.38	10.41
5914	NYSE	NCA	Mon, Oct 6, 2014	10.50	10.52	10.42	10.47
5913	NYSE	NCA	Fri, Oct 3, 2014	10.48	10.51	10.44	10.45
5912	NYSE	NCA	Thu, Oct 2, 2014	10.40	10.48	10.38	10.47
5911	NYSE	NCA	Wed, Oct 1, 2014	10.44	10.56	10.39	10.41
5910	NYSE	NCA	Tue, Sep 30, 2014	10.37	10.41	10.31	10.34
5909	NYSE	NCA	Mon, Sep 29, 2014	10.53	10.53	10.39	10.40
5908	NYSE	NCA	Fri, Sep 26, 2014	10.52	10.53	10.46	10.50
5907	NYSE	NCA	Thu, Sep 25, 2014	10.31	10.55	10.31	10.55
5906	NYSE	NCA	Wed, Sep 24, 2014	10.36	10.38	10.32	10.38
5905	NYSE	NCA	Tue, Sep 23, 2014	10.34	10.37	10.31	10.33
5904	NYSE	NCA	Mon, Sep 22, 2014	10.40	10.40	10.24	10.29
5903	NYSE	NCA	Fri, Sep 19, 2014	10.36	10.37	10.34	10.36
5902	NYSE	NCA	Thu, Sep 18, 2014	10.35	10.35	10.28	10.31
5901	NYSE	NCA	Wed, Sep 17, 2014	10.31	10.33	10.27	10.32
5900	NYSE	NCA	Tue, Sep 16, 2014	10.29	10.29	10.21	10.26
5899	NYSE	NCA	Mon, Sep 15, 2014	10.32	10.36	10.25	10.29
5898	NYSE	NCA	Fri, Sep 12, 2014	10.55	10.55	10.34	10.34
5897	NYSE	NCA	Thu, Sep 11, 2014	10.49	10.55	10.42	10.52
5896	NYSE	NCA	Wed, Sep 10, 2014	10.45	10.45	10.42	10.45
5895	NYSE	NCA	Tue, Sep 9, 2014	10.68	10.68	10.37	10.45
5894	NYSE	NCA	Mon, Sep 8, 2014	10.33	10.41	10.26	10.26
5893	NYSE	NCA	Fri, Sep 5, 2014	10.31	10.32	10.21	10.27
5892	NYSE	NCA	Thu, Sep 4, 2014	10.28	10.30	10.21	10.30
5891	NYSE	NCA	Wed, Sep 3, 2014	10.14	10.26	10.14	10.25
5890	NYSE	NCA	Tue, Sep 2, 2014	10.17	10.21	10.13	10.15
5889	NYSE	NCA	Fri, Aug 29, 2014	10.13	10.22	10.09	10.18
5888	NYSE	NCA	Thu, Aug 28, 2014	10.15	10.19	10.09	10.15
5887	NYSE	NCA	Wed, Aug 27, 2014	10.18	10.21	10.13	10.17
5886	NYSE	NCA	Tue, Aug 26, 2014	10.17	10.19	10.12	10.18
5885	NYSE	NCA	Mon, Aug 25, 2014	10.13	10.15	10.09	10.10
5884	NYSE	NCA	Fri, Aug 22, 2014	10.21	10.21	10.14	10.17
5883	NYSE	NCA	Thu, Aug 21, 2014	10.15	10.22	10.13	10.21
5882	NYSE	NCA	Wed, Aug 20, 2014	10.14	10.15	10.09	10.10
5881	NYSE	NCA	Tue, Aug 19, 2014	10.01	10.09	10.01	10.09
5880	NYSE	NCA	Mon, Aug 18, 2014	10.17	10.22	10.02	10.06
5879	NYSE	NCA	Fri, Aug 15, 2014	10.15	10.18	10.08	10.18
5878	NYSE	NCA	Thu, Aug 14, 2014	10.16	10.25	10.08	10.11
5877	NYSE	NCA	Wed, Aug 13, 2014	10.19	10.19	10.15	10.17
5876	NYSE	NCA	Tue, Aug 12, 2014	10.22	10.26	10.14	10.18
5875	NYSE	NCA	Mon, Aug 11, 2014	10.28	10.32	10.17	10.23
5874	NYSE	NCA	Fri, Aug 8, 2014	10.32	10.34	10.29	10.33
5873	NYSE	NCA	Thu, Aug 7, 2014	10.33	10.34	10.27	10.32
5872	NYSE	NCA	Wed, Aug 6, 2014	10.25	10.34	10.19	10.34
5871	NYSE	NCA	Tue, Aug 5, 2014	10.17	10.25	10.17	10.25
5870	NYSE	NCA	Mon, Aug 4, 2014	10.21	10.22	10.12	10.15
5869	NYSE	NCA	Fri, Aug 1, 2014	10.15	10.25	10.09	10.22
5868	NYSE	NCA	Thu, Jul 31, 2014	10.01	10.16	10.00	10.14
5867	NYSE	NCA	Wed, Jul 30, 2014	10.12	10.15	10.05	10.05
5866	NYSE	NCA	Tue, Jul 29, 2014	10.09	10.16	10.09	10.13
5865	NYSE	NCA	Mon, Jul 28, 2014	10.02	10.12	9.99	10.06
5864	NYSE	NCA	Fri, Jul 25, 2014	9.96	10.05	9.96	10.01
5863	NYSE	NCA	Thu, Jul 24, 2014	9.99	10.02	9.97	10.00
5862	NYSE	NCA	Wed, Jul 23, 2014	9.99	9.99	9.94	9.99
5861	NYSE	NCA	Tue, Jul 22, 2014	9.96	9.96	9.86	9.95
5860	NYSE	NCA	Mon, Jul 21, 2014	9.90	9.94	9.88	9.92
5859	NYSE	NCA	Fri, Jul 18, 2014	9.85	9.93	9.85	9.87
5858	NYSE	NCA	Thu, Jul 17, 2014	9.94	9.94	9.85	9.87
5857	NYSE	NCA	Wed, Jul 16, 2014	9.86	9.90	9.85	9.89
5856	NYSE	NCA	Tue, Jul 15, 2014	9.95	10.00	9.87	9.88
5855	NYSE	NCA	Mon, Jul 14, 2014	10.15	10.15	9.94	9.95
5854	NYSE	NCA	Fri, Jul 11, 2014	10.08	10.15	10.00	10.03
5853	NYSE	NCA	Thu, Jul 10, 2014	10.12	10.13	10.01	10.02
5852	NYSE	NCA	Wed, Jul 9, 2014	10.11	10.11	9.98	10.07
5851	NYSE	NCA	Tue, Jul 8, 2014	10.15	10.15	10.04	10.06
5850	NYSE	NCA	Mon, Jul 7, 2014	10.07	10.15	9.97	10.15
5849	NYSE	NCA	Thu, Jul 3, 2014	10.01	10.07	9.91	10.07
5848	NYSE	NCA	Wed, Jul 2, 2014	10.10	10.10	10.01	10.04
5847	NYSE	NCA	Tue, Jul 1, 2014	10.10	10.11	10.04	10.08
5846	NYSE	NCA	Mon, Jun 30, 2014	10.10	10.10	10.05	10.10
5845	NYSE	NCA	Fri, Jun 27, 2014	10.10	10.10	10.07	10.07
5844	NYSE	NCA	Thu, Jun 26, 2014	10.08	10.08	10.04	10.08
5843	NYSE	NCA	Wed, Jun 25, 2014	10.05	10.09	9.93	10.07
5842	NYSE	NCA	Tue, Jun 24, 2014	10.00	10.05	9.98	10.05
5841	NYSE	NCA	Mon, Jun 23, 2014	9.97	10.00	9.95	10.00
5840	NYSE	NCA	Fri, Jun 20, 2014	9.96	9.96	9.92	9.96
5839	NYSE	NCA	Thu, Jun 19, 2014	9.88	9.95	9.83	9.95
5838	NYSE	NCA	Wed, Jun 18, 2014	9.82	9.87	9.76	9.85
5837	NYSE	NCA	Tue, Jun 17, 2014	9.96	9.96	9.76	9.78
5836	NYSE	NCA	Mon, Jun 16, 2014	9.88	9.95	9.88	9.94
5835	NYSE	NCA	Fri, Jun 13, 2014	9.98	9.99	9.89	9.89
5834	NYSE	NCA	Thu, Jun 12, 2014	9.99	9.99	9.93	9.94
5833	NYSE	NCA	Wed, Jun 11, 2014	9.94	9.95	9.88	9.92
5832	NYSE	NCA	Tue, Jun 10, 2014	9.95	9.99	9.89	9.99
5831	NYSE	NCA	Mon, Jun 9, 2014	9.90	9.97	9.85	9.97
5830	NYSE	NCA	Fri, Jun 6, 2014	9.85	9.90	9.82	9.85
5829	NYSE	NCA	Thu, Jun 5, 2014	9.83	9.86	9.80	9.82
5828	NYSE	NCA	Wed, Jun 4, 2014	9.77	9.85	9.76	9.79
5827	NYSE	NCA	Tue, Jun 3, 2014	9.78	9.84	9.76	9.76
5826	NYSE	NCA	Mon, Jun 2, 2014	9.81	9.84	9.76	9.77
5825	NYSE	NCA	Fri, May 30, 2014	9.77	9.84	9.77	9.83
5824	NYSE	NCA	Thu, May 29, 2014	9.88	9.91	9.81	9.81
5823	NYSE	NCA	Wed, May 28, 2014	9.88	9.91	9.85	9.88
5822	NYSE	NCA	Tue, May 27, 2014	9.85	9.90	9.85	9.87
5821	NYSE	NCA	Fri, May 23, 2014	9.88	9.91	9.83	9.88
5820	NYSE	NCA	Thu, May 22, 2014	10.01	10.10	9.87	9.88
5819	NYSE	NCA	Wed, May 21, 2014	9.93	9.98	9.92	9.95
5818	NYSE	NCA	Tue, May 20, 2014	9.98	9.99	9.89	9.89
5817	NYSE	NCA	Mon, May 19, 2014	10.01	10.02	9.92	9.92
5816	NYSE	NCA	Fri, May 16, 2014	9.98	10.14	9.96	9.97
5815	NYSE	NCA	Thu, May 15, 2014	10.05	10.05	9.95	9.95
5814	NYSE	NCA	Wed, May 14, 2014	10.04	10.04	10.00	10.00
5813	NYSE	NCA	Tue, May 13, 2014	9.93	10.02	9.93	10.02
5812	NYSE	NCA	Mon, May 12, 2014	9.99	10.04	9.95	9.99
5811	NYSE	NCA	Fri, May 9, 2014	10.00	10.03	9.95	9.98
5810	NYSE	NCA	Thu, May 8, 2014	10.02	10.02	9.96	9.99
5809	NYSE	NCA	Wed, May 7, 2014	10.00	10.05	9.94	10.03
5808	NYSE	NCA	Tue, May 6, 2014	9.93	9.94	9.90	9.91
5807	NYSE	NCA	Mon, May 5, 2014	9.87	9.93	9.85	9.87
5806	NYSE	NCA	Fri, May 2, 2014	9.95	9.95	9.89	9.89
5805	NYSE	NCA	Thu, May 1, 2014	9.95	9.96	9.91	9.93
5804	NYSE	NCA	Wed, Apr 30, 2014	9.92	9.93	9.90	9.93
5803	NYSE	NCA	Tue, Apr 29, 2014	9.95	9.95	9.86	9.86
5802	NYSE	NCA	Mon, Apr 28, 2014	10.00	10.00	9.94	9.96
5801	NYSE	NCA	Fri, Apr 25, 2014	9.89	9.98	9.89	9.98
5800	NYSE	NCA	Thu, Apr 24, 2014	9.87	9.87	9.83	9.83
5799	NYSE	NCA	Wed, Apr 23, 2014	9.91	9.91	9.86	9.89
5798	NYSE	NCA	Tue, Apr 22, 2014	9.90	9.95	9.89	9.89
5797	NYSE	NCA	Mon, Apr 21, 2014	9.95	9.97	9.87	9.89
5796	NYSE	NCA	Thu, Apr 17, 2014	9.93	9.95	9.86	9.86
5795	NYSE	NCA	Wed, Apr 16, 2014	9.92	9.94	9.84	9.87
5794	NYSE	NCA	Tue, Apr 15, 2014	9.89	10.00	9.86	9.92
5793	NYSE	NCA	Mon, Apr 14, 2014	9.91	9.94	9.80	9.80
5792	NYSE	NCA	Fri, Apr 11, 2014	9.83	9.95	9.83	9.95
5791	NYSE	NCA	Thu, Apr 10, 2014	9.78	9.88	9.78	9.88
5790	NYSE	NCA	Wed, Apr 9, 2014	9.73	9.86	9.73	9.79
5789	NYSE	NCA	Tue, Apr 8, 2014	9.69	9.77	9.68	9.76
5788	NYSE	NCA	Mon, Apr 7, 2014	9.68	9.79	9.64	9.64
5787	NYSE	NCA	Fri, Apr 4, 2014	9.71	9.79	9.69	9.69
5786	NYSE	NCA	Thu, Apr 3, 2014	9.74	9.78	9.65	9.67
5785	NYSE	NCA	Wed, Apr 2, 2014	9.70	9.72	9.63	9.68
5784	NYSE	NCA	Tue, Apr 1, 2014	9.77	9.78	9.67	9.68
5783	NYSE	NCA	Mon, Mar 31, 2014	9.72	9.78	9.69	9.75
5782	NYSE	NCA	Fri, Mar 28, 2014	9.78	9.79	9.74	9.76
5781	NYSE	NCA	Thu, Mar 27, 2014	9.75	9.76	9.71	9.75
5780	NYSE	NCA	Wed, Mar 26, 2014	9.74	9.75	9.71	9.74
5779	NYSE	NCA	Tue, Mar 25, 2014	9.70	9.75	9.67	9.73
5778	NYSE	NCA	Mon, Mar 24, 2014	9.66	9.67	9.59	9.67
5777	NYSE	NCA	Fri, Mar 21, 2014	9.60	9.65	9.57	9.60
5776	NYSE	NCA	Thu, Mar 20, 2014	9.62	9.62	9.51	9.55
5775	NYSE	NCA	Wed, Mar 19, 2014	9.68	9.68	9.58	9.63
5774	NYSE	NCA	Tue, Mar 18, 2014	9.66	9.67	9.58	9.65
5773	NYSE	NCA	Mon, Mar 17, 2014	9.65	9.68	9.58	9.61
5772	NYSE	NCA	Fri, Mar 14, 2014	9.62	9.66	9.57	9.58
5771	NYSE	NCA	Thu, Mar 13, 2014	9.63	9.68	9.60	9.61
5770	NYSE	NCA	Wed, Mar 12, 2014	9.61	9.69	9.56	9.67
5769	NYSE	NCA	Tue, Mar 11, 2014	9.66	9.68	9.55	9.62
5768	NYSE	NCA	Mon, Mar 10, 2014	9.53	9.63	9.53	9.61
5767	NYSE	NCA	Fri, Mar 7, 2014	9.52	9.53	9.45	9.53
5766	NYSE	NCA	Thu, Mar 6, 2014	9.62	9.62	9.52	9.55
5765	NYSE	NCA	Wed, Mar 5, 2014	9.60	9.65	9.55	9.56
5764	NYSE	NCA	Tue, Mar 4, 2014	9.64	9.65	9.59	9.63
5763	NYSE	NCA	Mon, Mar 3, 2014	9.63	9.63	9.54	9.57
5762	NYSE	NCA	Fri, Feb 28, 2014	9.53	9.57	9.41	9.57
5761	NYSE	NCA	Thu, Feb 27, 2014	9.52	9.60	9.50	9.56
5760	NYSE	NCA	Wed, Feb 26, 2014	9.51	9.57	9.51	9.55
5759	NYSE	NCA	Tue, Feb 25, 2014	9.49	9.58	9.49	9.51
5758	NYSE	NCA	Mon, Feb 24, 2014	9.50	9.57	9.48	9.53
5757	NYSE	NCA	Fri, Feb 21, 2014	9.49	9.50	9.48	9.50
5756	NYSE	NCA	Thu, Feb 20, 2014	9.46	9.53	9.44	9.47
5755	NYSE	NCA	Wed, Feb 19, 2014	9.37	9.46	9.37	9.42
5754	NYSE	NCA	Tue, Feb 18, 2014	9.41	9.43	9.36	9.36
5753	NYSE	NCA	Fri, Feb 14, 2014	9.39	9.44	9.36	9.38
5752	NYSE	NCA	Thu, Feb 13, 2014	9.37	9.39	9.33	9.34
5751	NYSE	NCA	Wed, Feb 12, 2014	9.42	9.47	9.40	9.43
5750	NYSE	NCA	Tue, Feb 11, 2014	9.59	9.63	9.46	9.46
5749	NYSE	NCA	Mon, Feb 10, 2014	9.55	9.60	9.55	9.56
5748	NYSE	NCA	Fri, Feb 7, 2014	9.53	9.53	9.45	9.52
5747	NYSE	NCA	Thu, Feb 6, 2014	9.51	9.52	9.46	9.48
5746	NYSE	NCA	Wed, Feb 5, 2014	9.51	9.55	9.51	9.51
5745	NYSE	NCA	Tue, Feb 4, 2014	9.56	9.61	9.54	9.54
5744	NYSE	NCA	Mon, Feb 3, 2014	9.61	9.63	9.50	9.53
5743	NYSE	NCA	Fri, Jan 31, 2014	9.50	9.60	9.50	9.59
5742	NYSE	NCA	Thu, Jan 30, 2014	9.63	9.63	9.47	9.55
5741	NYSE	NCA	Wed, Jan 29, 2014	9.60	9.62	9.54	9.62
5740	NYSE	NCA	Tue, Jan 28, 2014	9.41	9.58	9.39	9.56
5739	NYSE	NCA	Mon, Jan 27, 2014	9.44	9.45	9.35	9.36
5738	NYSE	NCA	Fri, Jan 24, 2014	9.46	9.52	9.43	9.43
5737	NYSE	NCA	Thu, Jan 23, 2014	9.42	9.50	9.42	9.45
5736	NYSE	NCA	Wed, Jan 22, 2014	9.45	9.55	9.39	9.42
5735	NYSE	NCA	Tue, Jan 21, 2014	9.49	9.53	9.45	9.46
5734	NYSE	NCA	Fri, Jan 17, 2014	9.50	9.65	9.46	9.49
5733	NYSE	NCA	Thu, Jan 16, 2014	9.46	9.49	9.40	9.47
5732	NYSE	NCA	Wed, Jan 15, 2014	9.35	9.45	9.35	9.41
5731	NYSE	NCA	Tue, Jan 14, 2014	9.41	9.45	9.37	9.37
5730	NYSE	NCA	Mon, Jan 13, 2014	9.44	9.44	9.39	9.43
5729	NYSE	NCA	Fri, Jan 10, 2014	9.39	9.42	9.38	9.42
5728	NYSE	NCA	Thu, Jan 9, 2014	9.44	9.46	9.38	9.40
5727	NYSE	NCA	Wed, Jan 8, 2014	9.30	9.42	9.24	9.40
5726	NYSE	NCA	Tue, Jan 7, 2014	9.38	9.39	9.26	9.26
5725	NYSE	NCA	Mon, Jan 6, 2014	9.29	9.42	9.27	9.42
5724	NYSE	NCA	Fri, Jan 3, 2014	9.26	9.28	9.18	9.28
5723	NYSE	NCA	Thu, Jan 2, 2014	9.21	9.23	9.13	9.23
5722	NYSE	NCA	Tue, Dec 31, 2013	9.19	9.20	9.09	9.19
5721	NYSE	NCA	Mon, Dec 30, 2013	9.11	9.19	9.04	9.14
5720	NYSE	NCA	Fri, Dec 27, 2013	9.25	9.25	9.11	9.13
5719	NYSE	NCA	Thu, Dec 26, 2013	9.32	9.38	9.21	9.23
5718	NYSE	NCA	Tue, Dec 24, 2013	9.27	9.38	9.23	9.38
5717	NYSE	NCA	Mon, Dec 23, 2013	9.36	9.49	9.24	9.24
5716	NYSE	NCA	Fri, Dec 20, 2013	9.23	9.33	9.20	9.28
5715	NYSE	NCA	Thu, Dec 19, 2013	9.12	9.30	9.12	9.28
5714	NYSE	NCA	Wed, Dec 18, 2013	9.15	9.21	9.11	9.21
5713	NYSE	NCA	Tue, Dec 17, 2013	9.13	9.18	9.10	9.18
5712	NYSE	NCA	Mon, Dec 16, 2013	9.20	9.20	9.04	9.09
5711	NYSE	NCA	Fri, Dec 13, 2013	9.14	9.20	9.11	9.16
5710	NYSE	NCA	Thu, Dec 12, 2013	9.10	9.13	9.08	9.10
5709	NYSE	NCA	Wed, Dec 11, 2013	9.13	9.16	9.10	9.10
5708	NYSE	NCA	Tue, Dec 10, 2013	9.15	9.22	9.15	9.22
5707	NYSE	NCA	Mon, Dec 9, 2013	9.18	9.24	9.10	9.13
5706	NYSE	NCA	Fri, Dec 6, 2013	9.10	9.23	9.10	9.23
5705	NYSE	NCA	Thu, Dec 5, 2013	9.13	9.18	9.10	9.13
5704	NYSE	NCA	Wed, Dec 4, 2013	9.27	9.32	9.12	9.13
5703	NYSE	NCA	Tue, Dec 3, 2013	9.23	9.24	9.18	9.23
5702	NYSE	NCA	Mon, Dec 2, 2013	9.27	9.27	9.12	9.17
5701	NYSE	NCA	Fri, Nov 29, 2013	9.19	9.22	9.18	9.22
5700	NYSE	NCA	Wed, Nov 27, 2013	9.26	9.26	9.18	9.23
5699	NYSE	NCA	Tue, Nov 26, 2013	9.20	9.24	9.17	9.24
5698	NYSE	NCA	Mon, Nov 25, 2013	9.14	9.18	9.14	9.17
5697	NYSE	NCA	Fri, Nov 22, 2013	9.11	9.15	9.10	9.13
5696	NYSE	NCA	Thu, Nov 21, 2013	9.17	9.17	9.11	9.11
5695	NYSE	NCA	Wed, Nov 20, 2013	9.12	9.16	9.11	9.13
5694	NYSE	NCA	Tue, Nov 19, 2013	9.23	9.23	9.12	9.12
5693	NYSE	NCA	Mon, Nov 18, 2013	9.20	9.23	9.14	9.17
5692	NYSE	NCA	Fri, Nov 15, 2013	9.23	9.24	9.18	9.21
5691	NYSE	NCA	Thu, Nov 14, 2013	9.32	9.38	9.22	9.27
5690	NYSE	NCA	Wed, Nov 13, 2013	9.31	9.45	9.31	9.31
5689	NYSE	NCA	Tue, Nov 12, 2013	9.38	9.43	9.35	9.36
5688	NYSE	NCA	Mon, Nov 11, 2013	9.32	9.39	9.29	9.38
5687	NYSE	NCA	Fri, Nov 8, 2013	9.38	9.40	9.29	9.38
5686	NYSE	NCA	Thu, Nov 7, 2013	9.30	9.43	9.25	9.36
5685	NYSE	NCA	Wed, Nov 6, 2013	9.21	9.27	9.20	9.25
5684	NYSE	NCA	Tue, Nov 5, 2013	9.25	9.27	9.20	9.24
5683	NYSE	NCA	Mon, Nov 4, 2013	9.21	9.27	9.17	9.21
5682	NYSE	NCA	Fri, Nov 1, 2013	9.30	9.30	9.17	9.21
5681	NYSE	NCA	Thu, Oct 31, 2013	9.30	9.30	9.24	9.24
5680	NYSE	NCA	Wed, Oct 30, 2013	9.40	9.40	9.24	9.26
5679	NYSE	NCA	Tue, Oct 29, 2013	9.27	9.36	9.27	9.35
5678	NYSE	NCA	Mon, Oct 28, 2013	9.25	9.30	9.25	9.30
5677	NYSE	NCA	Fri, Oct 25, 2013	9.25	9.25	9.20	9.24
5676	NYSE	NCA	Thu, Oct 24, 2013	9.20	9.25	9.15	9.25
5675	NYSE	NCA	Wed, Oct 23, 2013	9.18	9.25	9.14	9.20
5674	NYSE	NCA	Tue, Oct 22, 2013	9.14	9.21	9.10	9.13
5673	NYSE	NCA	Mon, Oct 21, 2013	9.14	9.16	9.06	9.14
5672	NYSE	NCA	Fri, Oct 18, 2013	9.16	9.22	9.10	9.16
5671	NYSE	NCA	Thu, Oct 17, 2013	8.96	9.18	8.96	9.18
5670	NYSE	NCA	Wed, Oct 16, 2013	8.96	9.03	8.92	9.03
5669	NYSE	NCA	Tue, Oct 15, 2013	8.96	8.96	8.90	8.93
5668	NYSE	NCA	Mon, Oct 14, 2013	8.97	8.97	8.89	8.93
5667	NYSE	NCA	Fri, Oct 11, 2013	8.93	9.01	8.90	8.91
5666	NYSE	NCA	Thu, Oct 10, 2013	8.92	9.00	8.92	8.97
5665	NYSE	NCA	Wed, Oct 9, 2013	9.02	9.02	8.96	8.97
5664	NYSE	NCA	Tue, Oct 8, 2013	8.98	9.01	8.96	8.97
5663	NYSE	NCA	Mon, Oct 7, 2013	9.04	9.04	8.95	8.97
5662	NYSE	NCA	Fri, Oct 4, 2013	9.07	9.07	8.96	9.04
5661	NYSE	NCA	Thu, Oct 3, 2013	9.11	9.13	8.97	9.02
5660	NYSE	NCA	Wed, Oct 2, 2013	9.20	9.22	9.11	9.15
5659	NYSE	NCA	Tue, Oct 1, 2013	9.18	9.19	9.08	9.15
5658	NYSE	NCA	Mon, Sep 30, 2013	9.19	9.19	9.07	9.15
5657	NYSE	NCA	Fri, Sep 27, 2013	9.20	9.21	9.12	9.17
5656	NYSE	NCA	Thu, Sep 26, 2013	9.27	9.27	9.21	9.24
5655	NYSE	NCA	Wed, Sep 25, 2013	9.29	9.29	9.21	9.27
5654	NYSE	NCA	Tue, Sep 24, 2013	9.26	9.29	9.17	9.29
5653	NYSE	NCA	Mon, Sep 23, 2013	9.26	9.30	9.20	9.30
5652	NYSE	NCA	Fri, Sep 20, 2013	9.20	9.25	9.13	9.22
5651	NYSE	NCA	Thu, Sep 19, 2013	9.34	9.35	9.20	9.23
5650	NYSE	NCA	Wed, Sep 18, 2013	9.15	9.33	9.07	9.27
5649	NYSE	NCA	Tue, Sep 17, 2013	9.00	9.17	8.97	9.14
5648	NYSE	NCA	Mon, Sep 16, 2013	8.98	9.13	8.95	8.98
5647	NYSE	NCA	Fri, Sep 13, 2013	8.96	9.03	8.93	8.95
5646	NYSE	NCA	Thu, Sep 12, 2013	8.99	9.08	8.96	8.97
5645	NYSE	NCA	Wed, Sep 11, 2013	9.06	9.07	8.96	9.03
5644	NYSE	NCA	Tue, Sep 10, 2013	9.14	9.14	9.03	9.06
5643	NYSE	NCA	Mon, Sep 9, 2013	9.14	9.14	9.05	9.09
5642	NYSE	NCA	Fri, Sep 6, 2013	9.08	9.12	9.05	9.05
5641	NYSE	NCA	Thu, Sep 5, 2013	9.21	9.22	9.11	9.11
5640	NYSE	NCA	Wed, Sep 4, 2013	9.18	9.21	9.15	9.17
5639	NYSE	NCA	Tue, Sep 3, 2013	9.16	9.16	9.03	9.14
5638	NYSE	NCA	Fri, Aug 30, 2013	9.10	9.14	9.06	9.13
5637	NYSE	NCA	Thu, Aug 29, 2013	9.07	9.10	9.02	9.09
5636	NYSE	NCA	Wed, Aug 28, 2013	9.15	9.15	9.07	9.09
5635	NYSE	NCA	Tue, Aug 27, 2013	9.15	9.19	9.06	9.09
5634	NYSE	NCA	Mon, Aug 26, 2013	9.27	9.27	9.11	9.20
5633	NYSE	NCA	Fri, Aug 23, 2013	9.29	9.29	9.20	9.24
5632	NYSE	NCA	Thu, Aug 22, 2013	8.98	9.25	8.98	9.23
5631	NYSE	NCA	Wed, Aug 21, 2013	8.88	9.02	8.87	9.01
5630	NYSE	NCA	Tue, Aug 20, 2013	8.80	8.98	8.80	8.98
5629	NYSE	NCA	Mon, Aug 19, 2013	8.88	8.88	8.75	8.80
5628	NYSE	NCA	Fri, Aug 16, 2013	8.87	8.89	8.76	8.76
5627	NYSE	NCA	Thu, Aug 15, 2013	8.91	8.96	8.87	8.87
5626	NYSE	NCA	Wed, Aug 14, 2013	8.97	9.00	8.92	8.92
5625	NYSE	NCA	Tue, Aug 13, 2013	9.06	9.06	8.96	8.96
5624	NYSE	NCA	Mon, Aug 12, 2013	9.06	9.10	9.02	9.08
5623	NYSE	NCA	Fri, Aug 9, 2013	9.04	9.15	9.00	9.15
5622	NYSE	NCA	Thu, Aug 8, 2013	9.12	9.12	9.03	9.07
5621	NYSE	NCA	Wed, Aug 7, 2013	9.04	9.09	9.02	9.07
5620	NYSE	NCA	Tue, Aug 6, 2013	9.06	9.10	9.00	9.10
5619	NYSE	NCA	Mon, Aug 5, 2013	9.07	9.12	9.05	9.05
5618	NYSE	NCA	Fri, Aug 2, 2013	9.13	9.15	9.04	9.06
5617	NYSE	NCA	Thu, Aug 1, 2013	9.18	9.18	9.05	9.07
5616	NYSE	NCA	Wed, Jul 31, 2013	9.24	9.24	9.10	9.13
5615	NYSE	NCA	Tue, Jul 30, 2013	9.15	9.25	9.15	9.25
5614	NYSE	NCA	Mon, Jul 29, 2013	9.13	9.19	9.11	9.17
5613	NYSE	NCA	Fri, Jul 26, 2013	9.19	9.20	9.12	9.18
5612	NYSE	NCA	Thu, Jul 25, 2013	9.17	9.19	9.12	9.19
5611	NYSE	NCA	Wed, Jul 24, 2013	9.20	9.24	9.12	9.20
5610	NYSE	NCA	Tue, Jul 23, 2013	9.18	9.25	9.17	9.19
5609	NYSE	NCA	Mon, Jul 22, 2013	9.24	9.24	9.14	9.18
5608	NYSE	NCA	Fri, Jul 19, 2013	9.23	9.30	9.22	9.29
5607	NYSE	NCA	Thu, Jul 18, 2013	9.24	9.33	9.24	9.31
5606	NYSE	NCA	Wed, Jul 17, 2013	9.24	9.30	9.21	9.28
5605	NYSE	NCA	Tue, Jul 16, 2013	9.30	9.30	9.20	9.27
5604	NYSE	NCA	Mon, Jul 15, 2013	9.15	9.23	9.15	9.20
5603	NYSE	NCA	Fri, Jul 12, 2013	9.22	9.28	9.17	9.17
5602	NYSE	NCA	Thu, Jul 11, 2013	9.28	9.33	9.14	9.26
5601	NYSE	NCA	Wed, Jul 10, 2013	9.20	9.21	9.07	9.19
5600	NYSE	NCA	Tue, Jul 9, 2013	9.16	9.22	9.15	9.16
5599	NYSE	NCA	Mon, Jul 8, 2013	9.16	9.26	9.15	9.16
5598	NYSE	NCA	Fri, Jul 5, 2013	9.30	9.33	9.15	9.20
5597	NYSE	NCA	Wed, Jul 3, 2013	9.47	9.47	9.25	9.33
5596	NYSE	NCA	Tue, Jul 2, 2013	9.48	9.48	9.33	9.35
5595	NYSE	NCA	Mon, Jul 1, 2013	9.46	9.50	9.40	9.44
5594	NYSE	NCA	Fri, Jun 28, 2013	9.44	9.46	9.29	9.42
5593	NYSE	NCA	Thu, Jun 27, 2013	9.37	9.48	9.36	9.47
5592	NYSE	NCA	Wed, Jun 26, 2013	9.18	9.44	9.18	9.33
5591	NYSE	NCA	Tue, Jun 25, 2013	9.05	9.25	8.91	9.25
5590	NYSE	NCA	Mon, Jun 24, 2013	9.19	9.21	9.01	9.05
5589	NYSE	NCA	Fri, Jun 21, 2013	9.29	9.29	9.11	9.21
5588	NYSE	NCA	Thu, Jun 20, 2013	9.27	9.34	9.04	9.24
5587	NYSE	NCA	Wed, Jun 19, 2013	9.50	9.50	9.34	9.40
5586	NYSE	NCA	Tue, Jun 18, 2013	9.52	9.57	9.36	9.43
5585	NYSE	NCA	Mon, Jun 17, 2013	9.59	9.59	9.50	9.52
5584	NYSE	NCA	Fri, Jun 14, 2013	9.53	9.63	9.52	9.54
5583	NYSE	NCA	Thu, Jun 13, 2013	9.50	9.60	9.50	9.60
5582	NYSE	NCA	Wed, Jun 12, 2013	9.63	9.74	9.45	9.58
5581	NYSE	NCA	Tue, Jun 11, 2013	9.79	9.79	9.64	9.72
5580	NYSE	NCA	Mon, Jun 10, 2013	9.98	9.98	9.82	9.82
5579	NYSE	NCA	Fri, Jun 7, 2013	9.98	9.98	9.87	9.93
5578	NYSE	NCA	Thu, Jun 6, 2013	9.95	10.00	9.90	10.00
5577	NYSE	NCA	Wed, Jun 5, 2013	9.98	9.99	9.80	9.91
5576	NYSE	NCA	Tue, Jun 4, 2013	9.87	9.96	9.73	9.87
5575	NYSE	NCA	Mon, Jun 3, 2013	9.86	9.90	9.52	9.89
5574	NYSE	NCA	Fri, May 31, 2013	9.98	9.99	9.73	9.81
5573	NYSE	NCA	Thu, May 30, 2013	10.13	10.13	9.95	10.02
5572	NYSE	NCA	Wed, May 29, 2013	10.15	10.15	9.96	10.10
5571	NYSE	NCA	Tue, May 28, 2013	10.20	10.20	10.10	10.12
5570	NYSE	NCA	Fri, May 24, 2013	10.08	10.22	10.07	10.18
5569	NYSE	NCA	Thu, May 23, 2013	10.26	10.27	10.15	10.19
5568	NYSE	NCA	Wed, May 22, 2013	10.28	10.28	10.21	10.21
5567	NYSE	NCA	Tue, May 21, 2013	10.29	10.32	10.21	10.22
5566	NYSE	NCA	Mon, May 20, 2013	10.33	10.37	10.28	10.37
5565	NYSE	NCA	Fri, May 17, 2013	10.29	10.31	10.23	10.27
5564	NYSE	NCA	Thu, May 16, 2013	10.26	10.29	10.22	10.29
5563	NYSE	NCA	Wed, May 15, 2013	10.21	10.26	10.18	10.19
5562	NYSE	NCA	Tue, May 14, 2013	10.25	10.27	10.19	10.23
5561	NYSE	NCA	Mon, May 13, 2013	10.35	10.35	10.16	10.17
5560	NYSE	NCA	Fri, May 10, 2013	10.28	10.37	10.28	10.34
5559	NYSE	NCA	Thu, May 9, 2013	10.26	10.31	10.25	10.31
5558	NYSE	NCA	Wed, May 8, 2013	10.35	10.35	10.22	10.30
5557	NYSE	NCA	Tue, May 7, 2013	10.36	10.37	10.30	10.30
5556	NYSE	NCA	Mon, May 6, 2013	10.32	10.35	10.28	10.30
5555	NYSE	NCA	Fri, May 3, 2013	10.35	10.35	10.22	10.25
5554	NYSE	NCA	Thu, May 2, 2013	10.43	10.45	10.30	10.34
5553	NYSE	NCA	Wed, May 1, 2013	10.23	10.44	10.20	10.42
5552	NYSE	NCA	Tue, Apr 30, 2013	10.19	10.19	10.12	10.17
5551	NYSE	NCA	Mon, Apr 29, 2013	10.19	10.19	10.13	10.16
5550	NYSE	NCA	Fri, Apr 26, 2013	10.16	10.16	10.10	10.15
5549	NYSE	NCA	Thu, Apr 25, 2013	10.07	10.11	10.05	10.11
5548	NYSE	NCA	Wed, Apr 24, 2013	10.17	10.19	10.04	10.06
5547	NYSE	NCA	Tue, Apr 23, 2013	10.12	10.20	10.12	10.12
5546	NYSE	NCA	Mon, Apr 22, 2013	10.14	10.19	10.12	10.18
5545	NYSE	NCA	Fri, Apr 19, 2013	10.10	10.15	10.10	10.10
5544	NYSE	NCA	Thu, Apr 18, 2013	10.15	10.15	10.08	10.10
5543	NYSE	NCA	Wed, Apr 17, 2013	10.10	10.15	10.05	10.10
5542	NYSE	NCA	Tue, Apr 16, 2013	10.03	10.10	10.02	10.10
5541	NYSE	NCA	Mon, Apr 15, 2013	10.01	10.15	10.00	10.09
5540	NYSE	NCA	Fri, Apr 12, 2013	10.11	10.12	10.03	10.07
5539	NYSE	NCA	Thu, Apr 11, 2013	10.13	10.13	10.06	10.08
5538	NYSE	NCA	Wed, Apr 10, 2013	10.03	10.11	10.02	10.11
5537	NYSE	NCA	Tue, Apr 9, 2013	10.10	10.10	10.01	10.09
5536	NYSE	NCA	Mon, Apr 8, 2013	10.10	10.14	10.02	10.06
5535	NYSE	NCA	Fri, Apr 5, 2013	9.98	10.18	9.98	10.16
5534	NYSE	NCA	Thu, Apr 4, 2013	10.03	10.04	9.98	10.04
5533	NYSE	NCA	Wed, Apr 3, 2013	10.16	10.16	9.97	10.10
5532	NYSE	NCA	Tue, Apr 2, 2013	10.21	10.21	10.04	10.11
5531	NYSE	NCA	Mon, Apr 1, 2013	10.24	10.24	10.08	10.13
5530	NYSE	NCA	Thu, Mar 28, 2013	10.13	10.20	10.05	10.20
5529	NYSE	NCA	Wed, Mar 27, 2013	9.98	10.10	9.98	10.03
5528	NYSE	NCA	Tue, Mar 26, 2013	10.01	10.07	9.93	10.07
5527	NYSE	NCA	Mon, Mar 25, 2013	10.18	10.18	10.04	10.05
5526	NYSE	NCA	Fri, Mar 22, 2013	10.15	10.16	10.03	10.13
5525	NYSE	NCA	Thu, Mar 21, 2013	10.16	10.21	10.11	10.11
5524	NYSE	NCA	Wed, Mar 20, 2013	10.06	10.19	9.99	10.19
5523	NYSE	NCA	Tue, Mar 19, 2013	10.06	10.12	9.96	9.99
5522	NYSE	NCA	Mon, Mar 18, 2013	10.02	10.08	9.91	10.04
5521	NYSE	NCA	Fri, Mar 15, 2013	10.15	10.15	9.92	9.97
5520	NYSE	NCA	Thu, Mar 14, 2013	10.27	10.30	10.10	10.12
5519	NYSE	NCA	Wed, Mar 13, 2013	10.48	10.48	10.29	10.32
5518	NYSE	NCA	Tue, Mar 12, 2013	10.42	10.46	10.36	10.43
5517	NYSE	NCA	Mon, Mar 11, 2013	10.54	10.54	10.40	10.42
5516	NYSE	NCA	Fri, Mar 8, 2013	10.47	10.47	10.40	10.40
5515	NYSE	NCA	Thu, Mar 7, 2013	10.56	10.56	10.41	10.43
5514	NYSE	NCA	Wed, Mar 6, 2013	10.51	10.55	10.48	10.53
5513	NYSE	NCA	Tue, Mar 5, 2013	10.50	10.51	10.42	10.45
5512	NYSE	NCA	Mon, Mar 4, 2013	10.36	10.48	10.34	10.48
5511	NYSE	NCA	Fri, Mar 1, 2013	10.45	10.49	10.36	10.36
5510	NYSE	NCA	Thu, Feb 28, 2013	10.42	10.47	10.33	10.45
5509	NYSE	NCA	Wed, Feb 27, 2013	10.36	10.41	10.34	10.39
5508	NYSE	NCA	Tue, Feb 26, 2013	10.35	10.46	10.33	10.46
5507	NYSE	NCA	Mon, Feb 25, 2013	10.46	10.46	10.34	10.36
5506	NYSE	NCA	Fri, Feb 22, 2013	10.45	10.51	10.42	10.51
5505	NYSE	NCA	Thu, Feb 21, 2013	10.41	10.45	10.39	10.44
5504	NYSE	NCA	Wed, Feb 20, 2013	10.43	10.46	10.33	10.46
5503	NYSE	NCA	Tue, Feb 19, 2013	10.35	10.43	10.32	10.43
5502	NYSE	NCA	Fri, Feb 15, 2013	10.45	10.50	10.35	10.35
5501	NYSE	NCA	Thu, Feb 14, 2013	10.48	10.48	10.39	10.40
5500	NYSE	NCA	Wed, Feb 13, 2013	10.45	10.47	10.39	10.42
5499	NYSE	NCA	Tue, Feb 12, 2013	10.51	10.51	10.43	10.49
5498	NYSE	NCA	Mon, Feb 11, 2013	10.49	10.50	10.47	10.48
5497	NYSE	NCA	Fri, Feb 8, 2013	10.56	10.56	10.47	10.55
5496	NYSE	NCA	Thu, Feb 7, 2013	10.53	10.54	10.46	10.50
5495	NYSE	NCA	Wed, Feb 6, 2013	10.54	10.54	10.45	10.45
5494	NYSE	NCA	Tue, Feb 5, 2013	10.47	10.53	10.44	10.48
5493	NYSE	NCA	Mon, Feb 4, 2013	10.57	10.57	10.43	10.43
5492	NYSE	NCA	Fri, Feb 1, 2013	10.57	10.59	10.50	10.56
5491	NYSE	NCA	Thu, Jan 31, 2013	10.53	10.54	10.43	10.53
5490	NYSE	NCA	Wed, Jan 30, 2013	10.43	10.48	10.38	10.48
5489	NYSE	NCA	Tue, Jan 29, 2013	10.38	10.43	10.32	10.42
5488	NYSE	NCA	Mon, Jan 28, 2013	10.48	10.51	10.40	10.42
5487	NYSE	NCA	Fri, Jan 25, 2013	10.58	10.58	10.50	10.51
5486	NYSE	NCA	Thu, Jan 24, 2013	10.50	10.59	10.48	10.59
5485	NYSE	NCA	Wed, Jan 23, 2013	10.50	10.50	10.45	10.50
5484	NYSE	NCA	Tue, Jan 22, 2013	10.43	10.48	10.39	10.47
5483	NYSE	NCA	Fri, Jan 18, 2013	10.41	10.45	10.38	10.39
5482	NYSE	NCA	Thu, Jan 17, 2013	10.39	10.41	10.38	10.41
5481	NYSE	NCA	Wed, Jan 16, 2013	10.39	10.39	10.33	10.37
5480	NYSE	NCA	Tue, Jan 15, 2013	10.32	10.39	10.32	10.39
5479	NYSE	NCA	Mon, Jan 14, 2013	10.45	10.48	10.37	10.38
5478	NYSE	NCA	Fri, Jan 11, 2013	10.43	10.45	10.36	10.44
5477	NYSE	NCA	Thu, Jan 10, 2013	10.39	10.45	10.36	10.45
5476	NYSE	NCA	Wed, Jan 9, 2013	10.35	10.39	10.35	10.39
5475	NYSE	NCA	Tue, Jan 8, 2013	10.35	10.38	10.34	10.38
5474	NYSE	NCA	Mon, Jan 7, 2013	10.29	10.35	10.29	10.35
5473	NYSE	NCA	Fri, Jan 4, 2013	10.29	10.34	10.28	10.28
5472	NYSE	NCA	Thu, Jan 3, 2013	10.32	10.34	10.24	10.33
5471	NYSE	NCA	Wed, Jan 2, 2013	10.02	10.26	10.02	10.26
5470	NYSE	NCA	Mon, Dec 31, 2012	10.00	10.04	9.99	10.03
5469	NYSE	NCA	Fri, Dec 28, 2012	9.99	10.06	9.99	10.00
5468	NYSE	NCA	Thu, Dec 27, 2012	10.04	10.12	9.98	10.00
5467	NYSE	NCA	Wed, Dec 26, 2012	10.11	10.16	10.06	10.08
5466	NYSE	NCA	Mon, Dec 24, 2012	10.14	10.19	10.11	10.13
5465	NYSE	NCA	Fri, Dec 21, 2012	10.01	10.20	10.01	10.20
5464	NYSE	NCA	Thu, Dec 20, 2012	10.19	10.19	10.10	10.12
5463	NYSE	NCA	Wed, Dec 19, 2012	10.19	10.20	10.07	10.07
5462	NYSE	NCA	Tue, Dec 18, 2012	10.02	10.15	9.93	10.09
5461	NYSE	NCA	Mon, Dec 17, 2012	10.28	10.28	10.06	10.08
5460	NYSE	NCA	Fri, Dec 14, 2012	10.34	10.34	10.22	10.22
5459	NYSE	NCA	Thu, Dec 13, 2012	10.34	10.34	10.27	10.29
5458	NYSE	NCA	Wed, Dec 12, 2012	10.30	10.38	10.30	10.32
5457	NYSE	NCA	Tue, Dec 11, 2012	10.29	10.38	10.24	10.34
5456	NYSE	NCA	Mon, Dec 10, 2012	10.37	10.37	10.27	10.30
5455	NYSE	NCA	Fri, Dec 7, 2012	10.43	10.43	10.36	10.36
5454	NYSE	NCA	Thu, Dec 6, 2012	10.42	10.45	10.39	10.39
5453	NYSE	NCA	Wed, Dec 5, 2012	10.29	10.42	10.29	10.42
5452	NYSE	NCA	Tue, Dec 4, 2012	10.39	10.43	10.35	10.36
5451	NYSE	NCA	Mon, Dec 3, 2012	10.45	10.45	10.33	10.39
5450	NYSE	NCA	Fri, Nov 30, 2012	10.31	10.39	10.30	10.39
5449	NYSE	NCA	Thu, Nov 29, 2012	10.27	10.35	10.26	10.34
5448	NYSE	NCA	Wed, Nov 28, 2012	10.33	10.36	10.25	10.25
5447	NYSE	NCA	Tue, Nov 27, 2012	10.25	10.35	10.24	10.25
5446	NYSE	NCA	Mon, Nov 26, 2012	10.43	10.43	10.27	10.27
5445	NYSE	NCA	Fri, Nov 23, 2012	10.44	10.44	10.41	10.42
5444	NYSE	NCA	Wed, Nov 21, 2012	10.48	10.50	10.41	10.48
5443	NYSE	NCA	Tue, Nov 20, 2012	10.40	10.51	10.38	10.50
5442	NYSE	NCA	Mon, Nov 19, 2012	10.40	10.49	10.39	10.44
5441	NYSE	NCA	Fri, Nov 16, 2012	10.27	10.45	10.25	10.44
5440	NYSE	NCA	Thu, Nov 15, 2012	10.49	10.51	10.26	10.29
5439	NYSE	NCA	Wed, Nov 14, 2012	10.54	10.60	10.47	10.50
5438	NYSE	NCA	Tue, Nov 13, 2012	10.57	10.62	10.50	10.51
5437	NYSE	NCA	Mon, Nov 12, 2012	10.54	10.64	10.54	10.63
5436	NYSE	NCA	Fri, Nov 9, 2012	10.59	10.63	10.52	10.52
5435	NYSE	NCA	Thu, Nov 8, 2012	10.56	10.64	10.56	10.64
5434	NYSE	NCA	Wed, Nov 7, 2012	10.41	10.61	10.41	10.60
5433	NYSE	NCA	Tue, Nov 6, 2012	10.46	10.48	10.39	10.41
5432	NYSE	NCA	Mon, Nov 5, 2012	10.46	10.56	10.45	10.46
5431	NYSE	NCA	Fri, Nov 2, 2012	10.55	10.56	10.47	10.50
5430	NYSE	NCA	Thu, Nov 1, 2012	10.65	10.65	10.44	10.51
5429	NYSE	NCA	Wed, Oct 31, 2012	10.50	10.60	10.43	10.60
5428	NYSE	NCA	Fri, Oct 26, 2012	10.50	10.65	10.49	10.49
5427	NYSE	NCA	Thu, Oct 25, 2012	10.66	10.66	10.49	10.51
5426	NYSE	NCA	Wed, Oct 24, 2012	10.57	10.66	10.57	10.62
5425	NYSE	NCA	Tue, Oct 23, 2012	10.55	10.62	10.55	10.62
5424	NYSE	NCA	Mon, Oct 22, 2012	10.52	10.55	10.49	10.50
5423	NYSE	NCA	Fri, Oct 19, 2012	10.63	10.67	10.54	10.55
5422	NYSE	NCA	Thu, Oct 18, 2012	10.65	10.72	10.61	10.68
5421	NYSE	NCA	Wed, Oct 17, 2012	10.70	10.72	10.64	10.69
5420	NYSE	NCA	Tue, Oct 16, 2012	10.56	10.71	10.51	10.68
5419	NYSE	NCA	Mon, Oct 15, 2012	10.69	10.71	10.62	10.62
5418	NYSE	NCA	Fri, Oct 12, 2012	10.68	10.71	10.68	10.68
5417	NYSE	NCA	Thu, Oct 11, 2012	10.67	10.67	10.65	10.65
5416	NYSE	NCA	Wed, Oct 10, 2012	10.59	10.67	10.57	10.67
5415	NYSE	NCA	Tue, Oct 9, 2012	10.66	10.66	10.53	10.54
5414	NYSE	NCA	Mon, Oct 8, 2012	10.63	10.66	10.59	10.64
5413	NYSE	NCA	Fri, Oct 5, 2012	10.61	10.73	10.61	10.63
5412	NYSE	NCA	Thu, Oct 4, 2012	10.65	10.69	10.62	10.64
5411	NYSE	NCA	Wed, Oct 3, 2012	10.65	10.70	10.54	10.70
5410	NYSE	NCA	Tue, Oct 2, 2012	10.69	10.69	10.58	10.64
5409	NYSE	NCA	Mon, Oct 1, 2012	10.70	10.70	10.65	10.67
5408	NYSE	NCA	Fri, Sep 28, 2012	10.49	10.63	10.48	10.63
5407	NYSE	NCA	Thu, Sep 27, 2012	10.56	10.65	10.52	10.59
5406	NYSE	NCA	Wed, Sep 26, 2012	10.46	10.62	10.46	10.62
5405	NYSE	NCA	Tue, Sep 25, 2012	10.52	10.52	10.45	10.49
5404	NYSE	NCA	Mon, Sep 24, 2012	10.50	10.52	10.45	10.48
5403	NYSE	NCA	Fri, Sep 21, 2012	10.52	10.56	10.48	10.53
5402	NYSE	NCA	Thu, Sep 20, 2012	10.38	10.54	10.38	10.45
5401	NYSE	NCA	Wed, Sep 19, 2012	10.38	10.44	10.37	10.42
5400	NYSE	NCA	Tue, Sep 18, 2012	10.50	10.55	10.35	10.38
5399	NYSE	NCA	Mon, Sep 17, 2012	10.45	10.57	10.45	10.55
5398	NYSE	NCA	Fri, Sep 14, 2012	10.60	10.60	10.45	10.45
5397	NYSE	NCA	Thu, Sep 13, 2012	10.45	10.60	10.45	10.55
5396	NYSE	NCA	Wed, Sep 12, 2012	10.45	10.50	10.45	10.49
5395	NYSE	NCA	Tue, Sep 11, 2012	10.35	10.55	10.35	10.49
5394	NYSE	NCA	Mon, Sep 10, 2012	10.45	10.46	10.34	10.36
5393	NYSE	NCA	Fri, Sep 7, 2012	10.48	10.48	10.39	10.39
5392	NYSE	NCA	Thu, Sep 6, 2012	10.50	10.53	10.39	10.39
5391	NYSE	NCA	Wed, Sep 5, 2012	10.36	10.50	10.30	10.49
5390	NYSE	NCA	Tue, Sep 4, 2012	10.30	10.38	10.24	10.33
5389	NYSE	NCA	Fri, Aug 31, 2012	10.24	10.28	10.20	10.25
5388	NYSE	NCA	Thu, Aug 30, 2012	10.27	10.27	10.16	10.25
5387	NYSE	NCA	Wed, Aug 29, 2012	10.26	10.34	10.16	10.21
5386	NYSE	NCA	Tue, Aug 28, 2012	10.21	10.27	10.19	10.25
5385	NYSE	NCA	Mon, Aug 27, 2012	10.22	10.32	10.21	10.22
5384	NYSE	NCA	Fri, Aug 24, 2012	10.18	10.28	10.18	10.28
5383	NYSE	NCA	Thu, Aug 23, 2012	10.16	10.30	10.16	10.21
5382	NYSE	NCA	Wed, Aug 22, 2012	10.60	10.60	10.20	10.23
5381	NYSE	NCA	Tue, Aug 21, 2012	10.53	10.53	10.46	10.46
5380	NYSE	NCA	Mon, Aug 20, 2012	10.51	10.59	10.46	10.46
5379	NYSE	NCA	Fri, Aug 17, 2012	10.64	10.64	10.51	10.51
5378	NYSE	NCA	Thu, Aug 16, 2012	10.66	10.68	10.54	10.58
5377	NYSE	NCA	Wed, Aug 15, 2012	10.59	10.66	10.52	10.60
5376	NYSE	NCA	Tue, Aug 14, 2012	10.56	10.64	10.54	10.62
5375	NYSE	NCA	Mon, Aug 13, 2012	10.60	10.61	10.46	10.48
5374	NYSE	NCA	Fri, Aug 10, 2012	10.76	10.76	10.60	10.64
5373	NYSE	NCA	Thu, Aug 9, 2012	10.69	10.75	10.65	10.73
5372	NYSE	NCA	Wed, Aug 8, 2012	10.62	10.76	10.62	10.69
5371	NYSE	NCA	Tue, Aug 7, 2012	10.70	10.79	10.59	10.66
5370	NYSE	NCA	Mon, Aug 6, 2012	10.70	10.78	10.70	10.72
5369	NYSE	NCA	Fri, Aug 3, 2012	10.80	10.80	10.71	10.76
5368	NYSE	NCA	Thu, Aug 2, 2012	10.85	10.90	10.70	10.72
5367	NYSE	NCA	Wed, Aug 1, 2012	10.74	10.86	10.68	10.82
5366	NYSE	NCA	Tue, Jul 31, 2012	10.65	10.72	10.64	10.66
5365	NYSE	NCA	Mon, Jul 30, 2012	10.72	10.72	10.60	10.66
5364	NYSE	NCA	Fri, Jul 27, 2012	10.55	10.70	10.55	10.69
5363	NYSE	NCA	Thu, Jul 26, 2012	10.63	10.65	10.57	10.58
5362	NYSE	NCA	Wed, Jul 25, 2012	10.56	10.62	10.55	10.57
5361	NYSE	NCA	Tue, Jul 24, 2012	10.55	10.63	10.49	10.56
5360	NYSE	NCA	Mon, Jul 23, 2012	10.46	10.59	10.46	10.49
5359	NYSE	NCA	Fri, Jul 20, 2012	10.59	10.59	10.50	10.50
5358	NYSE	NCA	Thu, Jul 19, 2012	10.61	10.66	10.50	10.53
5357	NYSE	NCA	Wed, Jul 18, 2012	10.55	10.63	10.54	10.63
5356	NYSE	NCA	Tue, Jul 17, 2012	10.63	10.64	10.55	10.56
5355	NYSE	NCA	Mon, Jul 16, 2012	10.70	10.70	10.61	10.65
5354	NYSE	NCA	Fri, Jul 13, 2012	10.59	10.70	10.56	10.64
5353	NYSE	NCA	Thu, Jul 12, 2012	10.54	10.59	10.51	10.59
5352	NYSE	NCA	Wed, Jul 11, 2012	10.53	10.55	10.49	10.53
5351	NYSE	NCA	Tue, Jul 10, 2012	10.51	10.54	10.44	10.53
5350	NYSE	NCA	Mon, Jul 9, 2012	10.55	10.56	10.42	10.43
5349	NYSE	NCA	Fri, Jul 6, 2012	10.54	10.73	10.44	10.49
5348	NYSE	NCA	Thu, Jul 5, 2012	10.70	10.70	10.55	10.58
5347	NYSE	NCA	Tue, Jul 3, 2012	10.67	10.69	10.59	10.65
5346	NYSE	NCA	Mon, Jul 2, 2012	10.46	10.67	10.46	10.63
5345	NYSE	NCA	Fri, Jun 29, 2012	10.40	10.47	10.38	10.45
5344	NYSE	NCA	Thu, Jun 28, 2012	10.35	10.39	10.31	10.38
5343	NYSE	NCA	Wed, Jun 27, 2012	10.29	10.32	10.27	10.32
5342	NYSE	NCA	Tue, Jun 26, 2012	10.19	10.28	10.19	10.25
5341	NYSE	NCA	Mon, Jun 25, 2012	10.18	10.25	10.18	10.25
5340	NYSE	NCA	Fri, Jun 22, 2012	10.07	10.20	10.07	10.19
5339	NYSE	NCA	Thu, Jun 21, 2012	10.13	10.16	10.12	10.15
5338	NYSE	NCA	Wed, Jun 20, 2012	10.09	10.17	10.05	10.07
5337	NYSE	NCA	Tue, Jun 19, 2012	10.20	10.21	10.09	10.09
5336	NYSE	NCA	Mon, Jun 18, 2012	9.91	10.15	9.91	10.13
5335	NYSE	NCA	Fri, Jun 15, 2012	10.11	10.19	10.05	10.07
5334	NYSE	NCA	Thu, Jun 14, 2012	10.09	10.28	10.09	10.17
5333	NYSE	NCA	Wed, Jun 13, 2012	10.10	10.17	10.06	10.09
5332	NYSE	NCA	Tue, Jun 12, 2012	10.15	10.18	10.10	10.10
5331	NYSE	NCA	Mon, Jun 11, 2012	10.25	10.25	10.15	10.17
5330	NYSE	NCA	Fri, Jun 8, 2012	10.23	10.29	10.13	10.16
5329	NYSE	NCA	Thu, Jun 7, 2012	10.26	10.29	10.17	10.17
5328	NYSE	NCA	Wed, Jun 6, 2012	10.13	10.26	10.13	10.20
5327	NYSE	NCA	Tue, Jun 5, 2012	10.16	10.23	10.14	10.14
5326	NYSE	NCA	Mon, Jun 4, 2012	10.25	10.25	10.12	10.17
5325	NYSE	NCA	Fri, Jun 1, 2012	10.21	10.24	10.17	10.21
5324	NYSE	NCA	Thu, May 31, 2012	10.02	10.18	10.02	10.17
5323	NYSE	NCA	Wed, May 30, 2012	10.13	10.16	10.05	10.05
5322	NYSE	NCA	Tue, May 29, 2012	10.17	10.19	10.05	10.05
5321	NYSE	NCA	Fri, May 25, 2012	10.14	10.16	10.06	10.12
5320	NYSE	NCA	Thu, May 24, 2012	10.08	10.08	10.05	10.08
5319	NYSE	NCA	Wed, May 23, 2012	10.00	10.09	9.97	10.08
5318	NYSE	NCA	Tue, May 22, 2012	10.06	10.08	10.01	10.06
5317	NYSE	NCA	Mon, May 21, 2012	10.39	10.39	10.08	10.08
5316	NYSE	NCA	Fri, May 18, 2012	10.24	10.33	10.22	10.33
5315	NYSE	NCA	Thu, May 17, 2012	10.42	10.67	10.25	10.29
5314	NYSE	NCA	Wed, May 16, 2012	10.40	10.40	10.27	10.37
5313	NYSE	NCA	Tue, May 15, 2012	10.34	10.40	10.28	10.38
5312	NYSE	NCA	Mon, May 14, 2012	10.33	10.33	10.26	10.31
5311	NYSE	NCA	Fri, May 11, 2012	10.14	10.32	10.14	10.32
5310	NYSE	NCA	Thu, May 10, 2012	10.20	10.23	10.18	10.23
5309	NYSE	NCA	Wed, May 9, 2012	10.17	10.20	10.16	10.20
5308	NYSE	NCA	Tue, May 8, 2012	10.10	10.15	10.10	10.14
5307	NYSE	NCA	Mon, May 7, 2012	10.14	10.17	10.11	10.17
5306	NYSE	NCA	Fri, May 4, 2012	10.14	10.15	10.11	10.15
5305	NYSE	NCA	Thu, May 3, 2012	10.11	10.12	10.06	10.11
5304	NYSE	NCA	Wed, May 2, 2012	10.11	10.11	10.06	10.10
5303	NYSE	NCA	Tue, May 1, 2012	10.08	10.11	10.02	10.07
5302	NYSE	NCA	Mon, Apr 30, 2012	10.03	10.08	9.97	10.00
5301	NYSE	NCA	Fri, Apr 27, 2012	10.02	10.02	9.98	10.00
5300	NYSE	NCA	Thu, Apr 26, 2012	10.01	10.02	9.96	9.96
5299	NYSE	NCA	Wed, Apr 25, 2012	9.98	10.02	9.95	10.02
5298	NYSE	NCA	Tue, Apr 24, 2012	9.95	9.97	9.88	9.94
5297	NYSE	NCA	Mon, Apr 23, 2012	9.88	9.95	9.87	9.92
5296	NYSE	NCA	Fri, Apr 20, 2012	9.91	9.91	9.82	9.83
5295	NYSE	NCA	Thu, Apr 19, 2012	9.90	9.94	9.84	9.85
5294	NYSE	NCA	Wed, Apr 18, 2012	9.89	9.94	9.87	9.87
5293	NYSE	NCA	Tue, Apr 17, 2012	10.02	10.02	9.88	9.89
5292	NYSE	NCA	Mon, Apr 16, 2012	10.00	10.03	9.96	9.96
5291	NYSE	NCA	Fri, Apr 13, 2012	9.90	10.00	9.90	10.00
5290	NYSE	NCA	Thu, Apr 12, 2012	9.98	9.98	9.90	9.93
5289	NYSE	NCA	Wed, Apr 11, 2012	9.99	9.99	9.90	9.91
5288	NYSE	NCA	Tue, Apr 10, 2012	9.94	9.95	9.88	9.95
5287	NYSE	NCA	Mon, Apr 9, 2012	9.92	9.95	9.89	9.89
5286	NYSE	NCA	Thu, Apr 5, 2012	9.90	9.91	9.85	9.87
5285	NYSE	NCA	Wed, Apr 4, 2012	9.88	9.93	9.80	9.84
5284	NYSE	NCA	Tue, Apr 3, 2012	9.93	9.93	9.71	9.80
5283	NYSE	NCA	Mon, Apr 2, 2012	9.90	9.95	9.81	9.84
5282	NYSE	NCA	Fri, Mar 30, 2012	9.92	9.99	9.72	9.80
5281	NYSE	NCA	Thu, Mar 29, 2012	9.79	9.85	9.76	9.85
5280	NYSE	NCA	Wed, Mar 28, 2012	9.65	9.77	9.60	9.77
5279	NYSE	NCA	Tue, Mar 27, 2012	9.72	9.72	9.51	9.55
5278	NYSE	NCA	Mon, Mar 26, 2012	9.80	9.80	9.60	9.61
5277	NYSE	NCA	Fri, Mar 23, 2012	9.71	9.76	9.66	9.70
5276	NYSE	NCA	Thu, Mar 22, 2012	9.65	9.66	9.54	9.63
5275	NYSE	NCA	Wed, Mar 21, 2012	9.50	9.55	9.37	9.50
5274	NYSE	NCA	Tue, Mar 20, 2012	9.54	9.54	9.43	9.44
5273	NYSE	NCA	Mon, Mar 19, 2012	9.41	9.56	9.35	9.46
5272	NYSE	NCA	Fri, Mar 16, 2012	9.41	9.51	9.17	9.35
5271	NYSE	NCA	Thu, Mar 15, 2012	9.88	9.88	9.54	9.56
5270	NYSE	NCA	Wed, Mar 14, 2012	9.95	9.96	9.77	9.80
5269	NYSE	NCA	Tue, Mar 13, 2012	9.97	10.01	9.90	9.93
5268	NYSE	NCA	Mon, Mar 12, 2012	10.04	10.05	9.98	10.02
5267	NYSE	NCA	Fri, Mar 9, 2012	9.98	10.07	9.95	9.98
5266	NYSE	NCA	Thu, Mar 8, 2012	10.05	10.05	9.91	9.94
5265	NYSE	NCA	Wed, Mar 7, 2012	10.11	10.13	9.98	9.98
5264	NYSE	NCA	Tue, Mar 6, 2012	10.15	10.15	9.96	10.00
5263	NYSE	NCA	Mon, Mar 5, 2012	10.00	10.07	9.95	10.07
5262	NYSE	NCA	Fri, Mar 2, 2012	10.17	10.17	10.03	10.03
5261	NYSE	NCA	Thu, Mar 1, 2012	10.16	10.19	10.13	10.19
5260	NYSE	NCA	Wed, Feb 29, 2012	10.15	10.15	10.07	10.13
5259	NYSE	NCA	Tue, Feb 28, 2012	10.16	10.18	10.06	10.15
5258	NYSE	NCA	Mon, Feb 27, 2012	10.03	10.15	9.99	10.15
5257	NYSE	NCA	Fri, Feb 24, 2012	9.84	10.03	9.84	9.97
5256	NYSE	NCA	Thu, Feb 23, 2012	9.91	9.96	9.87	9.88
5255	NYSE	NCA	Wed, Feb 22, 2012	9.85	9.90	9.80	9.87
5254	NYSE	NCA	Tue, Feb 21, 2012	9.88	9.99	9.77	9.79
5253	NYSE	NCA	Fri, Feb 17, 2012	9.91	9.91	9.73	9.75
5252	NYSE	NCA	Thu, Feb 16, 2012	9.90	9.90	9.57	9.71
5251	NYSE	NCA	Wed, Feb 15, 2012	9.90	9.98	9.80	9.87
5250	NYSE	NCA	Tue, Feb 14, 2012	10.00	10.00	9.84	9.84
5249	NYSE	NCA	Mon, Feb 13, 2012	10.00	10.00	9.86	9.95
5248	NYSE	NCA	Fri, Feb 10, 2012	9.84	9.96	9.81	9.96
5247	NYSE	NCA	Thu, Feb 9, 2012	9.79	9.84	9.74	9.76
5246	NYSE	NCA	Wed, Feb 8, 2012	9.74	9.88	9.72	9.73
5245	NYSE	NCA	Tue, Feb 7, 2012	9.82	9.85	9.74	9.74
5244	NYSE	NCA	Mon, Feb 6, 2012	9.81	9.92	9.77	9.82
5243	NYSE	NCA	Fri, Feb 3, 2012	9.80	9.85	9.74	9.77
5242	NYSE	NCA	Thu, Feb 2, 2012	9.83	9.83	9.73	9.78
5241	NYSE	NCA	Wed, Feb 1, 2012	9.73	9.82	9.70	9.75
5240	NYSE	NCA	Tue, Jan 31, 2012	9.60	9.68	9.57	9.65
5239	NYSE	NCA	Mon, Jan 30, 2012	9.55	9.59	9.50	9.55
5238	NYSE	NCA	Fri, Jan 27, 2012	9.54	9.54	9.46	9.49
5237	NYSE	NCA	Thu, Jan 26, 2012	9.54	9.54	9.49	9.49
5236	NYSE	NCA	Wed, Jan 25, 2012	9.45	9.52	9.45	9.47
5235	NYSE	NCA	Tue, Jan 24, 2012	9.54	9.54	9.47	9.51
5234	NYSE	NCA	Mon, Jan 23, 2012	9.49	9.52	9.47	9.49
5233	NYSE	NCA	Fri, Jan 20, 2012	9.56	9.56	9.42	9.46
5232	NYSE	NCA	Thu, Jan 19, 2012	9.63	9.63	9.49	9.50
5231	NYSE	NCA	Wed, Jan 18, 2012	9.54	9.59	9.52	9.59
5230	NYSE	NCA	Tue, Jan 17, 2012	9.53	9.53	9.46	9.47
5229	NYSE	NCA	Fri, Jan 13, 2012	9.56	9.58	9.47	9.50
5228	NYSE	NCA	Thu, Jan 12, 2012	9.56	9.56	9.48	9.49
5227	NYSE	NCA	Wed, Jan 11, 2012	9.51	9.53	9.43	9.46
5226	NYSE	NCA	Tue, Jan 10, 2012	9.54	9.54	9.45	9.50
5225	NYSE	NCA	Mon, Jan 9, 2012	9.55	9.55	9.49	9.49
5224	NYSE	NCA	Fri, Jan 6, 2012	9.55	9.55	9.43	9.50
5223	NYSE	NCA	Thu, Jan 5, 2012	9.51	9.57	9.48	9.48
5222	NYSE	NCA	Wed, Jan 4, 2012	9.53	9.53	9.48	9.48
5221	NYSE	NCA	Tue, Jan 3, 2012	9.53	9.53	9.48	9.50
5220	NYSE	NCA	Fri, Dec 30, 2011	9.60	9.62	9.50	9.51
5219	NYSE	NCA	Thu, Dec 29, 2011	9.58	9.60	9.55	9.56
5218	NYSE	NCA	Wed, Dec 28, 2011	9.53	9.59	9.53	9.55
5217	NYSE	NCA	Tue, Dec 27, 2011	9.48	9.50	9.45	9.50
5216	NYSE	NCA	Fri, Dec 23, 2011	9.40	9.45	9.40	9.45
5215	NYSE	NCA	Thu, Dec 22, 2011	9.39	9.40	9.35	9.40
5214	NYSE	NCA	Wed, Dec 21, 2011	9.38	9.38	9.33	9.37
5213	NYSE	NCA	Tue, Dec 20, 2011	9.39	9.39	9.34	9.37
5212	NYSE	NCA	Mon, Dec 19, 2011	9.38	9.39	9.32	9.39
5211	NYSE	NCA	Fri, Dec 16, 2011	9.31	9.35	9.29	9.35
5210	NYSE	NCA	Thu, Dec 15, 2011	9.26	9.31	9.26	9.29
5209	NYSE	NCA	Wed, Dec 14, 2011	9.31	9.33	9.25	9.25
5208	NYSE	NCA	Tue, Dec 13, 2011	9.32	9.32	9.26	9.26
5207	NYSE	NCA	Mon, Dec 12, 2011	9.32	9.33	9.29	9.33
5206	NYSE	NCA	Fri, Dec 9, 2011	9.32	9.32	9.27	9.32
5205	NYSE	NCA	Thu, Dec 8, 2011	9.25	9.30	9.24	9.29
5204	NYSE	NCA	Wed, Dec 7, 2011	9.26	9.26	9.20	9.25
5203	NYSE	NCA	Tue, Dec 6, 2011	9.20	9.26	9.20	9.21
5202	NYSE	NCA	Mon, Dec 5, 2011	9.25	9.26	9.23	9.25
5201	NYSE	NCA	Fri, Dec 2, 2011	9.30	9.30	9.20	9.21
5200	NYSE	NCA	Thu, Dec 1, 2011	9.29	9.29	9.21	9.26
5199	NYSE	NCA	Wed, Nov 30, 2011	9.27	9.27	9.12	9.25
5198	NYSE	NCA	Tue, Nov 29, 2011	9.26	9.26	9.20	9.24
5197	NYSE	NCA	Mon, Nov 28, 2011	9.27	9.27	9.15	9.23
5196	NYSE	NCA	Fri, Nov 25, 2011	9.22	9.25	9.21	9.25
5195	NYSE	NCA	Wed, Nov 23, 2011	9.27	9.27	9.17	9.21
5194	NYSE	NCA	Tue, Nov 22, 2011	9.25	9.27	9.19	9.25
5193	NYSE	NCA	Mon, Nov 21, 2011	9.20	9.21	9.13	9.21
5192	NYSE	NCA	Fri, Nov 18, 2011	9.18	9.21	9.13	9.13
5191	NYSE	NCA	Thu, Nov 17, 2011	9.20	9.20	9.13	9.16
5190	NYSE	NCA	Wed, Nov 16, 2011	9.20	9.20	9.16	9.16
5189	NYSE	NCA	Tue, Nov 15, 2011	9.18	9.20	9.11	9.20
5188	NYSE	NCA	Mon, Nov 14, 2011	9.10	9.20	9.10	9.18
5187	NYSE	NCA	Fri, Nov 11, 2011	9.22	9.24	9.09	9.15
5186	NYSE	NCA	Thu, Nov 10, 2011	9.16	9.20	9.12	9.18
5185	NYSE	NCA	Wed, Nov 9, 2011	9.21	9.22	9.11	9.22
5184	NYSE	NCA	Tue, Nov 8, 2011	9.07	9.16	9.05	9.12
5183	NYSE	NCA	Mon, Nov 7, 2011	9.06	9.10	9.03	9.03
5182	NYSE	NCA	Fri, Nov 4, 2011	9.06	9.06	9.00	9.01
5181	NYSE	NCA	Thu, Nov 3, 2011	9.02	9.02	8.95	9.02
5180	NYSE	NCA	Wed, Nov 2, 2011	8.98	9.01	8.97	9.01
5179	NYSE	NCA	Tue, Nov 1, 2011	9.00	9.00	8.95	8.97
5178	NYSE	NCA	Mon, Oct 31, 2011	8.99	9.00	8.99	8.99
5177	NYSE	NCA	Fri, Oct 28, 2011	8.99	9.00	8.94	8.97
5176	NYSE	NCA	Thu, Oct 27, 2011	9.00	9.00	8.93	8.97
5175	NYSE	NCA	Wed, Oct 26, 2011	8.97	8.97	8.89	8.96
5174	NYSE	NCA	Tue, Oct 25, 2011	9.00	9.00	8.90	8.91
5173	NYSE	NCA	Mon, Oct 24, 2011	8.98	9.00	8.97	9.00
5172	NYSE	NCA	Fri, Oct 21, 2011	8.99	9.00	8.95	8.97
5171	NYSE	NCA	Thu, Oct 20, 2011	8.99	9.00	8.95	8.95
5170	NYSE	NCA	Wed, Oct 19, 2011	8.99	9.00	8.95	9.00
5169	NYSE	NCA	Tue, Oct 18, 2011	8.95	8.99	8.95	8.96
5168	NYSE	NCA	Mon, Oct 17, 2011	9.00	9.00	8.90	8.97
5167	NYSE	NCA	Fri, Oct 14, 2011	9.00	9.00	8.98	9.00
5166	NYSE	NCA	Thu, Oct 13, 2011	8.97	9.00	8.93	9.00
5165	NYSE	NCA	Wed, Oct 12, 2011	8.98	9.00	8.93	8.99
5164	NYSE	NCA	Tue, Oct 11, 2011	9.01	9.02	8.98	8.99
5163	NYSE	NCA	Mon, Oct 10, 2011	8.96	8.98	8.94	8.95
5162	NYSE	NCA	Fri, Oct 7, 2011	8.99	9.02	8.90	8.98
5161	NYSE	NCA	Thu, Oct 6, 2011	9.01	9.01	8.88	8.97
5160	NYSE	NCA	Wed, Oct 5, 2011	8.94	8.98	8.91	8.92
5159	NYSE	NCA	Tue, Oct 4, 2011	9.07	9.07	8.83	8.88
5158	NYSE	NCA	Mon, Oct 3, 2011	9.12	9.13	9.02	9.02
5157	NYSE	NCA	Fri, Sep 30, 2011	9.09	9.10	9.03	9.05
5156	NYSE	NCA	Thu, Sep 29, 2011	9.09	9.10	9.02	9.08
5155	NYSE	NCA	Wed, Sep 28, 2011	9.06	9.10	9.05	9.06
5154	NYSE	NCA	Tue, Sep 27, 2011	9.00	9.05	8.97	9.05
5153	NYSE	NCA	Mon, Sep 26, 2011	8.99	9.07	8.95	8.96
5152	NYSE	NCA	Fri, Sep 23, 2011	9.04	9.05	8.93	9.02
5151	NYSE	NCA	Thu, Sep 22, 2011	8.96	9.05	8.96	9.00
5150	NYSE	NCA	Wed, Sep 21, 2011	8.97	9.05	8.96	9.03
5149	NYSE	NCA	Tue, Sep 20, 2011	8.88	8.96	8.88	8.95
5148	NYSE	NCA	Mon, Sep 19, 2011	8.89	8.94	8.87	8.89
5147	NYSE	NCA	Fri, Sep 16, 2011	8.99	9.01	8.89	8.90
5146	NYSE	NCA	Thu, Sep 15, 2011	8.90	9.02	8.85	8.98
5145	NYSE	NCA	Wed, Sep 14, 2011	8.85	8.89	8.84	8.87
5144	NYSE	NCA	Tue, Sep 13, 2011	8.93	8.98	8.77	8.90
5143	NYSE	NCA	Mon, Sep 12, 2011	8.92	9.05	8.92	8.94
5142	NYSE	NCA	Fri, Sep 9, 2011	8.90	8.96	8.90	8.92
5141	NYSE	NCA	Thu, Sep 8, 2011	9.01	9.01	8.92	8.92
5140	NYSE	NCA	Wed, Sep 7, 2011	8.97	9.01	8.88	8.98
5139	NYSE	NCA	Tue, Sep 6, 2011	8.99	9.04	8.96	8.96
5138	NYSE	NCA	Fri, Sep 2, 2011	8.93	8.99	8.88	8.99
5137	NYSE	NCA	Thu, Sep 1, 2011	8.90	8.94	8.84	8.91
5136	NYSE	NCA	Wed, Aug 31, 2011	8.86	8.88	8.83	8.85
5135	NYSE	NCA	Tue, Aug 30, 2011	8.83	8.89	8.82	8.86
5134	NYSE	NCA	Mon, Aug 29, 2011	8.89	8.90	8.82	8.83
5133	NYSE	NCA	Fri, Aug 26, 2011	8.85	8.91	8.82	8.82
5132	NYSE	NCA	Thu, Aug 25, 2011	8.90	8.91	8.84	8.85
5131	NYSE	NCA	Wed, Aug 24, 2011	8.97	8.97	8.85	8.85
5130	NYSE	NCA	Tue, Aug 23, 2011	8.88	8.97	8.86	8.92
5129	NYSE	NCA	Mon, Aug 22, 2011	8.93	8.93	8.81	8.88
5128	NYSE	NCA	Fri, Aug 19, 2011	8.79	8.92	8.79	8.86
5127	NYSE	NCA	Thu, Aug 18, 2011	8.94	8.95	8.88	8.93
5126	NYSE	NCA	Wed, Aug 17, 2011	8.85	8.97	8.85	8.95
5125	NYSE	NCA	Tue, Aug 16, 2011	8.90	8.91	8.86	8.89
5124	NYSE	NCA	Mon, Aug 15, 2011	8.73	8.94	8.73	8.90
5123	NYSE	NCA	Fri, Aug 12, 2011	8.68	8.76	8.66	8.76
5122	NYSE	NCA	Thu, Aug 11, 2011	8.62	8.76	8.61	8.67
5121	NYSE	NCA	Wed, Aug 10, 2011	8.65	8.84	8.65	8.68
5120	NYSE	NCA	Tue, Aug 9, 2011	8.55	8.80	8.55	8.72
5119	NYSE	NCA	Mon, Aug 8, 2011	8.91	8.91	8.55	8.61
5118	NYSE	NCA	Fri, Aug 5, 2011	8.89	8.97	8.83	8.95
5117	NYSE	NCA	Thu, Aug 4, 2011	8.90	8.95	8.77	8.86
5116	NYSE	NCA	Wed, Aug 3, 2011	8.85	8.98	8.84	8.88
5115	NYSE	NCA	Tue, Aug 2, 2011	8.85	8.92	8.83	8.89
5114	NYSE	NCA	Mon, Aug 1, 2011	8.76	8.94	8.76	8.80
5113	NYSE	NCA	Fri, Jul 29, 2011	8.70	8.82	8.56	8.76
5112	NYSE	NCA	Thu, Jul 28, 2011	8.76	8.88	8.72	8.73
5111	NYSE	NCA	Wed, Jul 27, 2011	9.00	9.00	8.81	8.81
5110	NYSE	NCA	Tue, Jul 26, 2011	8.85	9.25	8.85	8.97
5109	NYSE	NCA	Mon, Jul 25, 2011	9.00	9.02	8.90	8.90
5108	NYSE	NCA	Fri, Jul 22, 2011	8.98	9.16	8.95	8.95
5107	NYSE	NCA	Thu, Jul 21, 2011	9.02	9.05	9.00	9.02
5106	NYSE	NCA	Wed, Jul 20, 2011	8.96	9.08	8.96	9.02
5105	NYSE	NCA	Tue, Jul 19, 2011	8.96	9.02	8.95	8.99
5104	NYSE	NCA	Mon, Jul 18, 2011	8.94	8.96	8.85	8.92
5103	NYSE	NCA	Fri, Jul 15, 2011	8.97	8.98	8.86	8.93
5102	NYSE	NCA	Thu, Jul 14, 2011	8.93	9.03	8.91	9.01
5101	NYSE	NCA	Wed, Jul 13, 2011	8.92	9.00	8.91	8.94
5100	NYSE	NCA	Tue, Jul 12, 2011	8.88	8.99	8.88	8.97
5099	NYSE	NCA	Mon, Jul 11, 2011	8.88	8.93	8.87	8.91
5098	NYSE	NCA	Fri, Jul 8, 2011	8.91	8.99	8.88	8.90
5097	NYSE	NCA	Thu, Jul 7, 2011	8.96	8.98	8.92	8.95
5096	NYSE	NCA	Wed, Jul 6, 2011	8.95	8.98	8.91	8.91
5095	NYSE	NCA	Tue, Jul 5, 2011	8.92	8.95	8.86	8.95
5094	NYSE	NCA	Fri, Jul 1, 2011	8.87	8.92	8.81	8.91
5093	NYSE	NCA	Thu, Jun 30, 2011	8.87	8.89	8.81	8.83
5092	NYSE	NCA	Wed, Jun 29, 2011	8.90	8.91	8.83	8.88
5091	NYSE	NCA	Tue, Jun 28, 2011	8.87	8.89	8.83	8.85
5090	NYSE	NCA	Mon, Jun 27, 2011	8.89	8.90	8.81	8.84
5089	NYSE	NCA	Fri, Jun 24, 2011	8.90	8.90	8.87	8.87
5088	NYSE	NCA	Thu, Jun 23, 2011	8.89	8.90	8.85	8.90
5087	NYSE	NCA	Wed, Jun 22, 2011	8.86	8.90	8.85	8.88
5086	NYSE	NCA	Tue, Jun 21, 2011	8.87	8.87	8.81	8.84
5085	NYSE	NCA	Mon, Jun 20, 2011	8.82	8.87	8.79	8.82
5084	NYSE	NCA	Fri, Jun 17, 2011	8.77	8.89	8.77	8.86
5083	NYSE	NCA	Thu, Jun 16, 2011	8.74	8.88	8.74	8.82
5082	NYSE	NCA	Wed, Jun 15, 2011	8.86	8.86	8.70	8.75
5081	NYSE	NCA	Tue, Jun 14, 2011	8.78	8.80	8.74	8.80
5080	NYSE	NCA	Mon, Jun 13, 2011	8.77	8.79	8.66	8.71
5079	NYSE	NCA	Fri, Jun 10, 2011	8.83	8.84	8.75	8.75
5078	NYSE	NCA	Thu, Jun 9, 2011	8.80	8.81	8.72	8.81
5077	NYSE	NCA	Wed, Jun 8, 2011	8.75	8.80	8.74	8.77
5076	NYSE	NCA	Tue, Jun 7, 2011	8.80	8.82	8.78	8.79
5075	NYSE	NCA	Mon, Jun 6, 2011	8.81	8.84	8.80	8.80
5074	NYSE	NCA	Fri, Jun 3, 2011	8.81	8.82	8.75	8.79
5073	NYSE	NCA	Thu, Jun 2, 2011	8.83	8.85	8.78	8.82
5072	NYSE	NCA	Wed, Jun 1, 2011	8.91	8.93	8.78	8.85
5071	NYSE	NCA	Tue, May 31, 2011	8.91	8.94	8.75	8.90
5070	NYSE	NCA	Fri, May 27, 2011	8.76	8.93	8.76	8.89
5069	NYSE	NCA	Thu, May 26, 2011	8.80	8.84	8.76	8.79
5068	NYSE	NCA	Wed, May 25, 2011	8.76	8.81	8.73	8.74
5067	NYSE	NCA	Tue, May 24, 2011	8.72	8.79	8.70	8.70
5066	NYSE	NCA	Mon, May 23, 2011	8.74	8.81	8.74	8.75
5065	NYSE	NCA	Fri, May 20, 2011	8.75	8.83	8.74	8.83
5064	NYSE	NCA	Thu, May 19, 2011	8.78	8.85	8.75	8.80
5063	NYSE	NCA	Wed, May 18, 2011	8.78	8.83	8.76	8.83
5062	NYSE	NCA	Tue, May 17, 2011	8.71	8.80	8.66	8.80
5061	NYSE	NCA	Mon, May 16, 2011	8.63	8.67	8.63	8.65
5060	NYSE	NCA	Fri, May 13, 2011	8.68	8.75	8.64	8.66
5059	NYSE	NCA	Thu, May 12, 2011	8.70	8.76	8.67	8.67
5058	NYSE	NCA	Wed, May 11, 2011	8.70	8.70	8.64	8.66
5057	NYSE	NCA	Tue, May 10, 2011	8.69	8.76	8.65	8.76
5056	NYSE	NCA	Mon, May 9, 2011	8.72	8.72	8.63	8.69
5055	NYSE	NCA	Fri, May 6, 2011	8.68	8.71	8.65	8.67
5054	NYSE	NCA	Thu, May 5, 2011	8.65	8.69	8.62	8.65
5053	NYSE	NCA	Wed, May 4, 2011	8.58	8.64	8.56	8.63
5052	NYSE	NCA	Tue, May 3, 2011	8.70	8.70	8.62	8.64
5051	NYSE	NCA	Mon, May 2, 2011	8.65	8.65	8.56	8.64
5050	NYSE	NCA	Fri, Apr 29, 2011	8.48	8.60	8.48	8.60
5049	NYSE	NCA	Thu, Apr 28, 2011	8.50	8.55	8.47	8.48
5048	NYSE	NCA	Wed, Apr 27, 2011	8.44	8.49	8.43	8.48
5047	NYSE	NCA	Tue, Apr 26, 2011	8.39	8.45	8.36	8.44
5046	NYSE	NCA	Mon, Apr 25, 2011	8.32	8.39	8.32	8.34
5045	NYSE	NCA	Thu, Apr 21, 2011	8.34	8.37	8.32	8.33
5044	NYSE	NCA	Wed, Apr 20, 2011	8.37	8.42	8.33	8.34
5043	NYSE	NCA	Tue, Apr 19, 2011	8.31	8.34	8.30	8.30
5042	NYSE	NCA	Mon, Apr 18, 2011	8.39	8.39	8.29	8.29
5041	NYSE	NCA	Fri, Apr 15, 2011	8.31	8.38	8.31	8.38
5040	NYSE	NCA	Thu, Apr 14, 2011	8.29	8.37	8.29	8.33
5039	NYSE	NCA	Wed, Apr 13, 2011	8.32	8.42	8.31	8.35
5038	NYSE	NCA	Tue, Apr 12, 2011	8.35	8.40	8.34	8.35
5037	NYSE	NCA	Mon, Apr 11, 2011	8.35	8.37	8.33	8.37
5036	NYSE	NCA	Fri, Apr 8, 2011	8.38	8.40	8.37	8.39
5035	NYSE	NCA	Thu, Apr 7, 2011	8.36	8.45	8.36	8.39
5034	NYSE	NCA	Wed, Apr 6, 2011	8.37	8.46	8.36	8.38
5033	NYSE	NCA	Tue, Apr 5, 2011	8.40	8.48	8.35	8.35
5032	NYSE	NCA	Mon, Apr 4, 2011	8.54	8.54	8.40	8.40
5031	NYSE	NCA	Fri, Apr 1, 2011	8.48	8.52	8.43	8.49
5030	NYSE	NCA	Thu, Mar 31, 2011	8.48	8.49	8.42	8.47
5029	NYSE	NCA	Wed, Mar 30, 2011	8.46	8.49	8.38	8.48
5028	NYSE	NCA	Tue, Mar 29, 2011	8.42	8.47	8.39	8.45
5027	NYSE	NCA	Mon, Mar 28, 2011	8.35	8.41	8.35	8.39
5026	NYSE	NCA	Fri, Mar 25, 2011	8.34	8.41	8.34	8.38
5025	NYSE	NCA	Thu, Mar 24, 2011	8.39	8.39	8.33	8.35
5024	NYSE	NCA	Wed, Mar 23, 2011	8.36	8.50	8.35	8.40
5023	NYSE	NCA	Tue, Mar 22, 2011	8.35	8.42	8.35	8.36
5022	NYSE	NCA	Mon, Mar 21, 2011	8.42	8.42	8.33	8.34
5021	NYSE	NCA	Fri, Mar 18, 2011	8.43	8.43	8.34	8.40
5020	NYSE	NCA	Thu, Mar 17, 2011	8.33	8.39	8.33	8.34
5019	NYSE	NCA	Wed, Mar 16, 2011	8.47	8.47	8.31	8.31
5018	NYSE	NCA	Tue, Mar 15, 2011	8.36	8.39	8.31	8.33
5017	NYSE	NCA	Mon, Mar 14, 2011	8.37	8.37	8.28	8.34
5016	NYSE	NCA	Fri, Mar 11, 2011	8.36	8.45	8.35	8.36
5015	NYSE	NCA	Thu, Mar 10, 2011	8.37	8.43	8.31	8.42
5014	NYSE	NCA	Wed, Mar 9, 2011	8.33	8.39	8.31	8.37
5013	NYSE	NCA	Tue, Mar 8, 2011	8.29	8.39	8.29	8.35
5012	NYSE	NCA	Mon, Mar 7, 2011	8.35	8.36	8.30	8.34
5011	NYSE	NCA	Fri, Mar 4, 2011	8.38	8.44	8.34	8.35
5010	NYSE	NCA	Thu, Mar 3, 2011	8.38	8.43	8.35	8.41
5009	NYSE	NCA	Wed, Mar 2, 2011	8.34	8.43	8.33	8.38
5008	NYSE	NCA	Tue, Mar 1, 2011	8.39	8.41	8.34	8.37
5007	NYSE	NCA	Mon, Feb 28, 2011	8.32	8.38	8.32	8.36
5006	NYSE	NCA	Fri, Feb 25, 2011	8.27	8.37	8.25	8.36
5005	NYSE	NCA	Thu, Feb 24, 2011	8.26	8.35	8.18	8.32
5004	NYSE	NCA	Wed, Feb 23, 2011	8.25	8.35	8.25	8.30
5003	NYSE	NCA	Tue, Feb 22, 2011	8.33	8.35	8.25	8.27
5002	NYSE	NCA	Fri, Feb 18, 2011	8.40	8.46	8.35	8.39
5001	NYSE	NCA	Thu, Feb 17, 2011	8.30	8.44	8.30	8.40
5000	NYSE	NCA	Wed, Feb 16, 2011	8.35	8.40	8.34	8.37
4999	NYSE	NCA	Tue, Feb 15, 2011	8.40	8.40	8.30	8.35
4998	NYSE	NCA	Mon, Feb 14, 2011	8.36	8.41	8.33	8.38
4997	NYSE	NCA	Fri, Feb 11, 2011	8.31	8.42	8.31	8.36
4996	NYSE	NCA	Thu, Feb 10, 2011	8.41	8.42	8.35	8.41
4995	NYSE	NCA	Wed, Feb 9, 2011	8.36	8.40	8.35	8.36
4994	NYSE	NCA	Tue, Feb 8, 2011	8.42	8.43	8.37	8.37
4993	NYSE	NCA	Mon, Feb 7, 2011	8.38	8.48	8.38	8.43
4992	NYSE	NCA	Fri, Feb 4, 2011	8.43	8.43	8.36	8.38
4991	NYSE	NCA	Thu, Feb 3, 2011	8.38	8.45	8.38	8.44
4990	NYSE	NCA	Wed, Feb 2, 2011	8.44	8.45	8.38	8.41
4989	NYSE	NCA	Tue, Feb 1, 2011	8.33	8.46	8.33	8.43
4988	NYSE	NCA	Mon, Jan 31, 2011	8.32	8.41	8.32	8.37
4987	NYSE	NCA	Fri, Jan 28, 2011	8.42	8.49	8.29	8.36
4986	NYSE	NCA	Thu, Jan 27, 2011	8.50	8.50	8.38	8.40
4985	NYSE	NCA	Wed, Jan 26, 2011	8.42	8.47	8.38	8.42
4984	NYSE	NCA	Tue, Jan 25, 2011	8.33	8.49	8.33	8.46
4983	NYSE	NCA	Mon, Jan 24, 2011	8.28	8.41	8.28	8.40
4982	NYSE	NCA	Fri, Jan 21, 2011	8.24	8.43	8.24	8.33
4981	NYSE	NCA	Thu, Jan 20, 2011	8.18	8.28	8.16	8.22
4980	NYSE	NCA	Wed, Jan 19, 2011	8.23	8.29	8.12	8.18
4979	NYSE	NCA	Tue, Jan 18, 2011	8.20	8.28	8.12	8.24
4978	NYSE	NCA	Fri, Jan 14, 2011	8.26	8.26	8.15	8.18
4977	NYSE	NCA	Thu, Jan 13, 2011	8.32	8.32	8.25	8.26
4976	NYSE	NCA	Wed, Jan 12, 2011	8.46	8.46	8.27	8.30
4975	NYSE	NCA	Tue, Jan 11, 2011	8.43	8.51	8.43	8.48
4974	NYSE	NCA	Mon, Jan 10, 2011	8.50	8.54	8.43	8.46
4973	NYSE	NCA	Fri, Jan 7, 2011	8.58	8.62	8.52	8.52
4972	NYSE	NCA	Thu, Jan 6, 2011	8.67	8.67	8.56	8.59
4971	NYSE	NCA	Wed, Jan 5, 2011	8.65	8.67	8.55	8.59
4970	NYSE	NCA	Tue, Jan 4, 2011	8.64	8.64	8.56	8.61
4969	NYSE	NCA	Mon, Jan 3, 2011	8.64	8.64	8.51	8.63
4968	NYSE	NCA	Fri, Dec 31, 2010	8.54	8.64	8.46	8.63
4967	NYSE	NCA	Thu, Dec 30, 2010	8.39	8.50	8.39	8.50
4966	NYSE	NCA	Wed, Dec 29, 2010	8.42	8.44	8.33	8.44
4965	NYSE	NCA	Tue, Dec 28, 2010	8.44	8.48	8.34	8.37
4964	NYSE	NCA	Mon, Dec 27, 2010	8.54	8.54	8.38	8.44
4963	NYSE	NCA	Thu, Dec 23, 2010	8.48	8.53	8.44	8.45
4962	NYSE	NCA	Wed, Dec 22, 2010	8.53	8.57	8.43	8.53
4961	NYSE	NCA	Tue, Dec 21, 2010	8.45	8.64	8.45	8.57
4960	NYSE	NCA	Mon, Dec 20, 2010	8.71	8.71	8.43	8.45
4959	NYSE	NCA	Fri, Dec 17, 2010	8.74	8.82	8.66	8.67
4958	NYSE	NCA	Thu, Dec 16, 2010	8.50	8.69	8.50	8.69
4957	NYSE	NCA	Wed, Dec 15, 2010	8.39	8.51	8.39	8.49
4956	NYSE	NCA	Tue, Dec 14, 2010	8.50	8.51	8.35	8.41
4955	NYSE	NCA	Mon, Dec 13, 2010	8.65	8.65	8.50	8.50
4954	NYSE	NCA	Fri, Dec 10, 2010	8.73	8.73	8.60	8.65
4953	NYSE	NCA	Thu, Dec 9, 2010	8.71	8.75	8.65	8.75
4952	NYSE	NCA	Wed, Dec 8, 2010	8.84	8.84	8.75	8.75
4951	NYSE	NCA	Tue, Dec 7, 2010	8.80	8.83	8.75	8.75
4950	NYSE	NCA	Mon, Dec 6, 2010	8.87	8.91	8.78	8.80
4949	NYSE	NCA	Fri, Dec 3, 2010	8.83	9.01	8.83	8.87
4948	NYSE	NCA	Thu, Dec 2, 2010	9.05	9.10	8.84	8.84
4947	NYSE	NCA	Wed, Dec 1, 2010	9.15	9.15	8.95	8.98
4946	NYSE	NCA	Tue, Nov 30, 2010	9.12	9.17	9.07	9.08
4945	NYSE	NCA	Mon, Nov 29, 2010	9.10	9.17	9.10	9.13
4944	NYSE	NCA	Fri, Nov 26, 2010	9.15	9.16	9.10	9.16
4943	NYSE	NCA	Wed, Nov 24, 2010	9.22	9.25	9.10	9.15
4942	NYSE	NCA	Tue, Nov 23, 2010	9.10	9.17	8.97	9.13
4941	NYSE	NCA	Mon, Nov 22, 2010	8.78	9.10	8.78	9.09
4940	NYSE	NCA	Fri, Nov 19, 2010	8.70	8.98	8.70	8.83
4939	NYSE	NCA	Thu, Nov 18, 2010	8.78	8.83	8.65	8.76
4938	NYSE	NCA	Wed, Nov 17, 2010	8.72	8.90	8.72	8.78
4937	NYSE	NCA	Tue, Nov 16, 2010	8.60	8.90	8.44	8.76
4936	NYSE	NCA	Mon, Nov 15, 2010	9.05	9.05	8.75	8.81
4935	NYSE	NCA	Fri, Nov 12, 2010	8.94	9.05	8.92	9.02
4934	NYSE	NCA	Thu, Nov 11, 2010	9.14	9.14	8.86	8.98
4933	NYSE	NCA	Wed, Nov 10, 2010	9.22	9.22	8.91	9.04
4932	NYSE	NCA	Tue, Nov 9, 2010	9.36	9.36	9.24	9.25
4931	NYSE	NCA	Mon, Nov 8, 2010	9.38	9.38	9.30	9.30
4930	NYSE	NCA	Fri, Nov 5, 2010	9.33	9.36	9.31	9.33
4929	NYSE	NCA	Thu, Nov 4, 2010	9.31	9.36	9.30	9.36
4928	NYSE	NCA	Wed, Nov 3, 2010	9.35	9.36	9.31	9.36
4927	NYSE	NCA	Tue, Nov 2, 2010	9.35	9.37	9.30	9.34
4926	NYSE	NCA	Mon, Nov 1, 2010	9.48	9.48	9.35	9.36
4925	NYSE	NCA	Fri, Oct 29, 2010	9.36	9.42	9.33	9.39
4924	NYSE	NCA	Thu, Oct 28, 2010	9.36	9.39	9.29	9.34
4923	NYSE	NCA	Wed, Oct 27, 2010	9.27	9.36	9.27	9.36
4922	NYSE	NCA	Tue, Oct 26, 2010	9.34	9.37	9.29	9.29
4921	NYSE	NCA	Mon, Oct 25, 2010	9.34	9.40	9.30	9.31
4920	NYSE	NCA	Fri, Oct 22, 2010	9.32	9.38	9.32	9.33
4919	NYSE	NCA	Thu, Oct 21, 2010	9.34	9.38	9.31	9.31
4918	NYSE	NCA	Wed, Oct 20, 2010	9.41	9.45	9.34	9.35
4917	NYSE	NCA	Tue, Oct 19, 2010	9.35	9.41	9.35	9.41
4916	NYSE	NCA	Mon, Oct 18, 2010	9.39	9.44	9.32	9.34
4915	NYSE	NCA	Fri, Oct 15, 2010	9.45	9.45	9.35	9.35
4914	NYSE	NCA	Thu, Oct 14, 2010	9.41	9.44	9.41	9.44
4913	NYSE	NCA	Wed, Oct 13, 2010	9.47	9.47	9.42	9.42
4912	NYSE	NCA	Tue, Oct 12, 2010	9.49	9.50	9.45	9.46
4911	NYSE	NCA	Mon, Oct 11, 2010	9.51	9.54	9.45	9.45
4910	NYSE	NCA	Fri, Oct 8, 2010	9.47	9.50	9.45	9.46
4909	NYSE	NCA	Thu, Oct 7, 2010	9.43	9.49	9.40	9.43
4908	NYSE	NCA	Wed, Oct 6, 2010	9.50	9.53	9.47	9.47
4907	NYSE	NCA	Tue, Oct 5, 2010	9.56	9.56	9.47	9.51
4906	NYSE	NCA	Mon, Oct 4, 2010	9.58	9.58	9.47	9.55
4905	NYSE	NCA	Fri, Oct 1, 2010	9.58	9.58	9.46	9.54
4904	NYSE	NCA	Thu, Sep 30, 2010	9.50	9.50	9.44	9.46
4903	NYSE	NCA	Wed, Sep 29, 2010	9.50	9.51	9.43	9.43
4902	NYSE	NCA	Tue, Sep 28, 2010	9.52	9.52	9.42	9.46
4901	NYSE	NCA	Mon, Sep 27, 2010	9.50	9.60	9.43	9.51
4900	NYSE	NCA	Fri, Sep 24, 2010	9.48	9.49	9.41	9.49
4899	NYSE	NCA	Thu, Sep 23, 2010	9.49	9.53	9.39	9.44
4898	NYSE	NCA	Wed, Sep 22, 2010	9.40	9.55	9.40	9.44
4897	NYSE	NCA	Tue, Sep 21, 2010	9.46	9.49	9.38	9.48
4896	NYSE	NCA	Mon, Sep 20, 2010	9.51	9.62	9.41	9.41
4895	NYSE	NCA	Fri, Sep 17, 2010	9.49	9.52	9.45	9.45
4894	NYSE	NCA	Thu, Sep 16, 2010	9.31	9.50	9.31	9.41
4893	NYSE	NCA	Wed, Sep 15, 2010	9.59	9.61	9.47	9.48
4892	NYSE	NCA	Tue, Sep 14, 2010	9.63	9.67	9.52	9.62
4891	NYSE	NCA	Mon, Sep 13, 2010	9.69	9.72	9.60	9.66
4890	NYSE	NCA	Fri, Sep 10, 2010	9.74	9.74	9.69	9.72
4889	NYSE	NCA	Thu, Sep 9, 2010	9.69	9.73	9.69	9.72
4888	NYSE	NCA	Wed, Sep 8, 2010	9.75	9.75	9.68	9.71
4887	NYSE	NCA	Tue, Sep 7, 2010	9.70	9.74	9.70	9.74
4886	NYSE	NCA	Fri, Sep 3, 2010	9.74	9.75	9.70	9.73
4885	NYSE	NCA	Thu, Sep 2, 2010	9.67	9.75	9.67	9.75
4884	NYSE	NCA	Wed, Sep 1, 2010	9.75	9.75	9.66	9.67
4883	NYSE	NCA	Tue, Aug 31, 2010	9.71	9.73	9.61	9.61
4882	NYSE	NCA	Mon, Aug 30, 2010	9.63	9.71	9.63	9.68
4881	NYSE	NCA	Fri, Aug 27, 2010	9.75	9.75	9.63	9.64
4880	NYSE	NCA	Thu, Aug 26, 2010	9.67	9.72	9.64	9.69
4879	NYSE	NCA	Wed, Aug 25, 2010	9.66	9.72	9.63	9.65
4878	NYSE	NCA	Tue, Aug 24, 2010	9.62	9.74	9.60	9.70
4877	NYSE	NCA	Mon, Aug 23, 2010	9.75	9.75	9.67	9.69
4876	NYSE	NCA	Fri, Aug 20, 2010	9.66	9.74	9.66	9.73
4875	NYSE	NCA	Thu, Aug 19, 2010	9.56	9.66	9.55	9.66
4874	NYSE	NCA	Wed, Aug 18, 2010	9.67	9.75	9.58	9.72
4873	NYSE	NCA	Tue, Aug 17, 2010	9.76	9.76	9.66	9.66
4872	NYSE	NCA	Mon, Aug 16, 2010	9.62	9.75	9.62	9.70
4871	NYSE	NCA	Fri, Aug 13, 2010	9.57	9.63	9.50	9.60
4870	NYSE	NCA	Thu, Aug 12, 2010	9.62	9.75	9.61	9.61
4869	NYSE	NCA	Wed, Aug 11, 2010	9.56	9.66	9.54	9.59
4868	NYSE	NCA	Tue, Aug 10, 2010	9.61	9.68	9.61	9.64
4867	NYSE	NCA	Mon, Aug 9, 2010	9.55	9.66	9.55	9.66
4866	NYSE	NCA	Fri, Aug 6, 2010	9.62	9.63	9.56	9.60
4865	NYSE	NCA	Thu, Aug 5, 2010	9.60	9.62	9.55	9.60
4864	NYSE	NCA	Wed, Aug 4, 2010	9.54	9.60	9.53	9.60
4863	NYSE	NCA	Tue, Aug 3, 2010	9.54	9.57	9.44	9.53
4862	NYSE	NCA	Mon, Aug 2, 2010	9.51	9.54	9.40	9.44
4861	NYSE	NCA	Fri, Jul 30, 2010	9.38	9.43	9.37	9.37
4860	NYSE	NCA	Thu, Jul 29, 2010	9.43	9.47	9.38	9.45
4859	NYSE	NCA	Wed, Jul 28, 2010	9.35	9.41	9.35	9.36
4858	NYSE	NCA	Tue, Jul 27, 2010	9.36	9.44	9.35	9.41
4857	NYSE	NCA	Mon, Jul 26, 2010	9.48	9.50	9.36	9.38
4856	NYSE	NCA	Fri, Jul 23, 2010	9.47	9.47	9.37	9.45
4855	NYSE	NCA	Thu, Jul 22, 2010	9.36	9.43	9.34	9.43
4854	NYSE	NCA	Wed, Jul 21, 2010	9.29	9.36	9.28	9.36
4853	NYSE	NCA	Tue, Jul 20, 2010	9.26	9.35	9.26	9.35
4852	NYSE	NCA	Mon, Jul 19, 2010	9.34	9.35	9.28	9.35
4851	NYSE	NCA	Fri, Jul 16, 2010	9.27	9.35	9.25	9.32
4850	NYSE	NCA	Thu, Jul 15, 2010	9.33	9.34	9.31	9.33
4849	NYSE	NCA	Wed, Jul 14, 2010	9.30	9.35	9.28	9.35
4848	NYSE	NCA	Tue, Jul 13, 2010	9.34	9.34	9.24	9.32
4847	NYSE	NCA	Mon, Jul 12, 2010	9.31	9.33	9.25	9.33
4846	NYSE	NCA	Fri, Jul 9, 2010	9.26	9.33	9.26	9.31
4845	NYSE	NCA	Thu, Jul 8, 2010	9.26	9.31	9.25	9.31
4844	NYSE	NCA	Wed, Jul 7, 2010	9.28	9.30	9.21	9.30
4843	NYSE	NCA	Tue, Jul 6, 2010	9.27	9.28	9.21	9.28
4842	NYSE	NCA	Fri, Jul 2, 2010	9.30	9.30	9.18	9.24
4841	NYSE	NCA	Thu, Jul 1, 2010	9.28	9.29	9.19	9.29
4840	NYSE	NCA	Wed, Jun 30, 2010	9.21	9.26	9.20	9.20
4839	NYSE	NCA	Tue, Jun 29, 2010	9.26	9.26	9.20	9.21
4838	NYSE	NCA	Mon, Jun 28, 2010	9.25	9.27	9.22	9.26
4837	NYSE	NCA	Fri, Jun 25, 2010	9.20	9.26	9.17	9.20
4836	NYSE	NCA	Thu, Jun 24, 2010	9.25	9.27	9.20	9.24
4835	NYSE	NCA	Wed, Jun 23, 2010	9.22	9.25	9.18	9.22
4834	NYSE	NCA	Tue, Jun 22, 2010	9.18	9.22	9.17	9.19
4833	NYSE	NCA	Mon, Jun 21, 2010	9.25	9.25	9.17	9.19
4832	NYSE	NCA	Fri, Jun 18, 2010	9.20	9.23	9.15	9.21
4831	NYSE	NCA	Thu, Jun 17, 2010	9.23	9.23	9.14	9.16
4830	NYSE	NCA	Wed, Jun 16, 2010	9.20	9.22	9.17	9.22
4829	NYSE	NCA	Tue, Jun 15, 2010	9.17	9.20	9.16	9.16
4828	NYSE	NCA	Mon, Jun 14, 2010	9.18	9.22	9.15	9.19
4827	NYSE	NCA	Fri, Jun 11, 2010	9.18	9.27	9.17	9.19
4826	NYSE	NCA	Thu, Jun 10, 2010	9.21	9.27	9.21	9.25
4825	NYSE	NCA	Wed, Jun 9, 2010	9.17	9.24	9.15	9.20
4824	NYSE	NCA	Tue, Jun 8, 2010	9.13	9.21	9.13	9.17
4823	NYSE	NCA	Mon, Jun 7, 2010	9.20	9.20	9.11	9.15
4822	NYSE	NCA	Fri, Jun 4, 2010	9.18	9.21	9.11	9.15
4821	NYSE	NCA	Thu, Jun 3, 2010	9.16	9.20	9.12	9.18
4820	NYSE	NCA	Wed, Jun 2, 2010	9.23	9.24	9.14	9.16
4819	NYSE	NCA	Tue, Jun 1, 2010	9.21	9.21	9.12	9.14
4818	NYSE	NCA	Fri, May 28, 2010	9.20	9.22	9.13	9.13
4817	NYSE	NCA	Thu, May 27, 2010	9.27	9.27	9.16	9.16
4816	NYSE	NCA	Wed, May 26, 2010	9.20	9.27	9.20	9.22
4815	NYSE	NCA	Tue, May 25, 2010	9.19	9.27	9.10	9.27
4814	NYSE	NCA	Mon, May 24, 2010	9.05	9.19	9.05	9.15
4813	NYSE	NCA	Fri, May 21, 2010	8.80	9.08	8.80	9.05
4812	NYSE	NCA	Thu, May 20, 2010	9.10	9.17	9.05	9.05
4811	NYSE	NCA	Wed, May 19, 2010	9.18	9.19	9.10	9.13
4810	NYSE	NCA	Tue, May 18, 2010	9.17	9.21	9.15	9.15
4809	NYSE	NCA	Mon, May 17, 2010	9.19	9.27	9.14	9.16
4808	NYSE	NCA	Fri, May 14, 2010	9.27	9.28	9.25	9.28
4807	NYSE	NCA	Thu, May 13, 2010	9.25	9.27	9.22	9.27
4806	NYSE	NCA	Wed, May 12, 2010	9.19	9.26	9.18	9.26
4805	NYSE	NCA	Tue, May 11, 2010	9.11	9.25	9.08	9.24
4804	NYSE	NCA	Mon, May 10, 2010	9.20	9.25	9.10	9.11
4803	NYSE	NCA	Fri, May 7, 2010	9.07	9.17	9.07	9.13
4802	NYSE	NCA	Thu, May 6, 2010	9.23	9.23	9.10	9.10
4801	NYSE	NCA	Wed, May 5, 2010	9.23	9.26	9.20	9.20
4800	NYSE	NCA	Tue, May 4, 2010	9.22	9.28	9.21	9.21
4799	NYSE	NCA	Mon, May 3, 2010	9.30	9.30	9.22	9.25
4798	NYSE	NCA	Fri, Apr 30, 2010	9.29	9.30	9.22	9.22
4797	NYSE	NCA	Thu, Apr 29, 2010	9.25	9.30	9.22	9.24
4796	NYSE	NCA	Wed, Apr 28, 2010	9.27	9.30	9.21	9.25
4795	NYSE	NCA	Tue, Apr 27, 2010	9.16	9.26	9.16	9.26
4794	NYSE	NCA	Mon, Apr 26, 2010	9.22	9.25	9.18	9.18
4793	NYSE	NCA	Fri, Apr 23, 2010	9.15	9.20	9.15	9.20
4792	NYSE	NCA	Thu, Apr 22, 2010	9.23	9.27	9.15	9.15
4791	NYSE	NCA	Wed, Apr 21, 2010	9.17	9.21	9.16	9.21
4790	NYSE	NCA	Tue, Apr 20, 2010	9.14	9.18	9.14	9.16
4789	NYSE	NCA	Mon, Apr 19, 2010	9.11	9.16	9.11	9.15
4788	NYSE	NCA	Fri, Apr 16, 2010	9.15	9.20	9.13	9.15
4787	NYSE	NCA	Thu, Apr 15, 2010	9.18	9.18	9.13	9.15
4786	NYSE	NCA	Wed, Apr 14, 2010	9.15	9.17	9.13	9.13
4785	NYSE	NCA	Tue, Apr 13, 2010	9.14	9.15	9.11	9.14
4784	NYSE	NCA	Mon, Apr 12, 2010	9.13	9.17	9.13	9.14
4783	NYSE	NCA	Fri, Apr 9, 2010	9.12	9.20	9.12	9.16
4782	NYSE	NCA	Thu, Apr 8, 2010	9.16	9.22	9.11	9.13
4781	NYSE	NCA	Wed, Apr 7, 2010	9.17	9.19	9.13	9.16
4780	NYSE	NCA	Tue, Apr 6, 2010	9.19	9.20	9.14	9.17
4779	NYSE	NCA	Mon, Apr 5, 2010	9.19	9.23	9.16	9.20
4778	NYSE	NCA	Thu, Apr 1, 2010	9.25	9.26	9.15	9.18
4777	NYSE	NCA	Wed, Mar 31, 2010	9.20	9.24	9.14	9.20
4776	NYSE	NCA	Tue, Mar 30, 2010	9.17	9.20	9.13	9.16
4775	NYSE	NCA	Mon, Mar 29, 2010	9.17	9.19	9.13	9.18
4774	NYSE	NCA	Fri, Mar 26, 2010	9.12	9.16	9.10	9.16
4773	NYSE	NCA	Thu, Mar 25, 2010	9.14	9.15	9.11	9.12
4772	NYSE	NCA	Wed, Mar 24, 2010	9.15	9.17	9.12	9.14
4771	NYSE	NCA	Tue, Mar 23, 2010	9.12	9.15	9.11	9.15
4770	NYSE	NCA	Mon, Mar 22, 2010	9.11	9.15	9.11	9.14
4769	NYSE	NCA	Fri, Mar 19, 2010	9.10	9.13	9.10	9.13
4768	NYSE	NCA	Thu, Mar 18, 2010	9.08	9.13	9.08	9.12
4767	NYSE	NCA	Wed, Mar 17, 2010	9.07	9.09	8.88	9.09
4766	NYSE	NCA	Tue, Mar 16, 2010	9.06	9.11	9.05	9.10
4765	NYSE	NCA	Mon, Mar 15, 2010	9.05	9.12	9.05	9.07
4764	NYSE	NCA	Fri, Mar 12, 2010	9.09	9.13	9.09	9.12
4763	NYSE	NCA	Thu, Mar 11, 2010	9.12	9.12	9.08	9.11
4762	NYSE	NCA	Wed, Mar 10, 2010	9.09	9.14	9.09	9.11
4761	NYSE	NCA	Tue, Mar 9, 2010	9.08	9.13	9.08	9.12
4760	NYSE	NCA	Mon, Mar 8, 2010	9.17	9.17	9.08	9.08
4759	NYSE	NCA	Fri, Mar 5, 2010	9.06	9.15	9.06	9.15
4758	NYSE	NCA	Thu, Mar 4, 2010	9.04	9.10	9.04	9.09
4757	NYSE	NCA	Wed, Mar 3, 2010	9.07	9.09	9.07	9.07
4756	NYSE	NCA	Tue, Mar 2, 2010	8.96	9.09	8.96	9.05
4755	NYSE	NCA	Mon, Mar 1, 2010	9.07	9.07	9.00	9.06
4754	NYSE	NCA	Fri, Feb 26, 2010	8.92	9.03	8.92	9.00
4753	NYSE	NCA	Thu, Feb 25, 2010	8.97	9.00	8.95	8.95
4752	NYSE	NCA	Wed, Feb 24, 2010	8.90	9.02	8.90	9.00
4751	NYSE	NCA	Tue, Feb 23, 2010	8.86	8.98	8.86	8.93
4750	NYSE	NCA	Mon, Feb 22, 2010	8.86	8.95	8.86	8.92
4749	NYSE	NCA	Fri, Feb 19, 2010	8.96	8.99	8.94	8.94
4748	NYSE	NCA	Thu, Feb 18, 2010	9.05	9.05	8.94	8.97
4747	NYSE	NCA	Wed, Feb 17, 2010	9.10	9.10	9.02	9.04
4746	NYSE	NCA	Tue, Feb 16, 2010	9.03	9.11	9.03	9.10
4745	NYSE	NCA	Fri, Feb 12, 2010	9.05	9.09	9.04	9.05
4744	NYSE	NCA	Thu, Feb 11, 2010	9.14	9.15	9.06	9.06
4743	NYSE	NCA	Wed, Feb 10, 2010	9.09	9.13	9.08	9.12
4742	NYSE	NCA	Tue, Feb 9, 2010	9.08	9.14	9.07	9.09
4741	NYSE	NCA	Mon, Feb 8, 2010	9.10	9.15	9.05	9.08
4740	NYSE	NCA	Fri, Feb 5, 2010	9.15	9.15	9.10	9.13
4739	NYSE	NCA	Thu, Feb 4, 2010	9.13	9.16	9.11	9.11
4738	NYSE	NCA	Wed, Feb 3, 2010	9.15	9.17	9.11	9.13
4737	NYSE	NCA	Tue, Feb 2, 2010	9.12	9.14	9.10	9.13
4736	NYSE	NCA	Mon, Feb 1, 2010	9.08	9.14	9.07	9.12
4735	NYSE	NCA	Fri, Jan 29, 2010	9.12	9.13	9.09	9.12
4734	NYSE	NCA	Thu, Jan 28, 2010	9.07	9.15	9.07	9.12
4733	NYSE	NCA	Wed, Jan 27, 2010	9.12	9.16	9.07	9.13
4732	NYSE	NCA	Tue, Jan 26, 2010	9.11	9.11	9.04	9.10
4731	NYSE	NCA	Mon, Jan 25, 2010	9.06	9.12	9.06	9.12
4730	NYSE	NCA	Fri, Jan 22, 2010	9.07	9.11	9.06	9.06
4729	NYSE	NCA	Thu, Jan 21, 2010	9.10	9.10	9.06	9.10
4728	NYSE	NCA	Wed, Jan 20, 2010	9.00	9.16	9.00	9.15
4727	NYSE	NCA	Tue, Jan 19, 2010	9.00	9.09	9.00	9.06
4726	NYSE	NCA	Fri, Jan 15, 2010	9.08	9.13	8.99	9.07
4725	NYSE	NCA	Thu, Jan 14, 2010	9.08	9.13	9.07	9.11
4724	NYSE	NCA	Wed, Jan 13, 2010	9.12	9.12	9.02	9.09
4723	NYSE	NCA	Tue, Jan 12, 2010	9.04	9.14	9.04	9.12
4722	NYSE	NCA	Mon, Jan 11, 2010	9.08	9.11	9.03	9.10
4721	NYSE	NCA	Fri, Jan 8, 2010	9.05	9.10	9.05	9.09
4720	NYSE	NCA	Thu, Jan 7, 2010	9.09	9.10	9.03	9.10
4719	NYSE	NCA	Wed, Jan 6, 2010	9.01	9.10	9.01	9.10
4718	NYSE	NCA	Tue, Jan 5, 2010	9.06	9.06	8.95	9.00
4717	NYSE	NCA	Mon, Jan 4, 2010	9.07	9.10	9.02	9.03
4716	NYSE	NCA	Thu, Dec 31, 2009	9.16	9.16	9.07	9.07
4715	NYSE	NCA	Wed, Dec 30, 2009	9.05	9.12	9.05	9.06
4714	NYSE	NCA	Tue, Dec 29, 2009	9.02	9.10	9.02	9.10
4713	NYSE	NCA	Mon, Dec 28, 2009	9.14	9.16	9.05	9.05
4712	NYSE	NCA	Thu, Dec 24, 2009	9.11	9.14	9.11	9.14
4711	NYSE	NCA	Wed, Dec 23, 2009	9.14	9.14	9.10	9.14
4710	NYSE	NCA	Tue, Dec 22, 2009	9.09	9.15	9.03	9.10
4709	NYSE	NCA	Mon, Dec 21, 2009	9.10	9.10	9.00	9.00
4708	NYSE	NCA	Fri, Dec 18, 2009	9.09	9.11	9.03	9.09
4707	NYSE	NCA	Thu, Dec 17, 2009	9.02	9.13	9.01	9.13
4706	NYSE	NCA	Wed, Dec 16, 2009	9.05	9.11	9.04	9.04
4705	NYSE	NCA	Tue, Dec 15, 2009	9.06	9.10	8.97	9.07
4704	NYSE	NCA	Mon, Dec 14, 2009	9.14	9.14	9.06	9.08
4703	NYSE	NCA	Fri, Dec 11, 2009	9.14	9.14	9.06	9.10
4702	NYSE	NCA	Thu, Dec 10, 2009	9.17	9.23	9.12	9.12
4701	NYSE	NCA	Wed, Dec 9, 2009	9.15	9.19	9.11	9.19
4700	NYSE	NCA	Tue, Dec 8, 2009	9.07	9.13	9.03	9.13
4699	NYSE	NCA	Mon, Dec 7, 2009	9.06	9.12	9.05	9.12
4698	NYSE	NCA	Fri, Dec 4, 2009	9.05	9.13	9.05	9.10
4697	NYSE	NCA	Thu, Dec 3, 2009	9.12	9.15	9.05	9.06
4696	NYSE	NCA	Wed, Dec 2, 2009	9.12	9.14	9.08	9.14
4695	NYSE	NCA	Tue, Dec 1, 2009	9.15	9.15	9.04	9.09
4694	NYSE	NCA	Mon, Nov 30, 2009	9.05	9.14	9.05	9.09
4693	NYSE	NCA	Fri, Nov 27, 2009	9.06	9.10	9.05	9.10
4692	NYSE	NCA	Wed, Nov 25, 2009	9.14	9.18	9.03	9.07
4691	NYSE	NCA	Tue, Nov 24, 2009	9.12	9.21	9.12	9.15
4690	NYSE	NCA	Mon, Nov 23, 2009	9.13	9.23	9.13	9.14
4689	NYSE	NCA	Fri, Nov 20, 2009	9.12	9.15	9.12	9.13
4688	NYSE	NCA	Thu, Nov 19, 2009	9.15	9.18	9.13	9.16
4687	NYSE	NCA	Wed, Nov 18, 2009	9.12	9.20	9.12	9.16
4686	NYSE	NCA	Tue, Nov 17, 2009	9.10	9.15	9.10	9.12
4685	NYSE	NCA	Mon, Nov 16, 2009	9.17	9.18	9.08	9.11
4684	NYSE	NCA	Fri, Nov 13, 2009	9.15	9.21	9.08	9.12
4683	NYSE	NCA	Thu, Nov 12, 2009	9.20	9.22	9.13	9.15
4682	NYSE	NCA	Wed, Nov 11, 2009	9.30	9.39	9.19	9.25
4681	NYSE	NCA	Tue, Nov 10, 2009	9.34	9.34	9.26	9.26
4680	NYSE	NCA	Mon, Nov 9, 2009	9.35	9.45	9.35	9.36
4679	NYSE	NCA	Fri, Nov 6, 2009	9.40	9.40	9.32	9.40
4678	NYSE	NCA	Thu, Nov 5, 2009	9.40	9.40	9.30	9.39
4677	NYSE	NCA	Wed, Nov 4, 2009	9.22	9.34	9.16	9.31
4676	NYSE	NCA	Tue, Nov 3, 2009	9.19	9.21	9.13	9.17
4675	NYSE	NCA	Mon, Nov 2, 2009	9.18	9.22	9.07	9.18
4674	NYSE	NCA	Fri, Oct 30, 2009	9.20	9.20	9.05	9.09
4673	NYSE	NCA	Thu, Oct 29, 2009	9.19	9.24	9.17	9.20
4672	NYSE	NCA	Wed, Oct 28, 2009	9.06	9.40	9.06	9.18
4671	NYSE	NCA	Tue, Oct 27, 2009	9.24	9.24	9.15	9.21
4670	NYSE	NCA	Mon, Oct 26, 2009	9.28	9.30	9.13	9.23
4669	NYSE	NCA	Fri, Oct 23, 2009	9.20	9.26	9.20	9.26
4668	NYSE	NCA	Thu, Oct 22, 2009	9.08	9.19	9.08	9.18
4667	NYSE	NCA	Wed, Oct 21, 2009	9.17	9.22	9.10	9.14
4666	NYSE	NCA	Tue, Oct 20, 2009	9.32	9.32	9.18	9.20
4665	NYSE	NCA	Mon, Oct 19, 2009	9.16	9.31	9.16	9.26
4664	NYSE	NCA	Fri, Oct 16, 2009	9.11	9.32	9.11	9.24
4663	NYSE	NCA	Thu, Oct 15, 2009	9.05	9.26	9.05	9.16
4662	NYSE	NCA	Wed, Oct 14, 2009	9.17	9.18	8.99	9.03
4661	NYSE	NCA	Tue, Oct 13, 2009	9.16	9.33	9.14	9.19
4660	NYSE	NCA	Mon, Oct 12, 2009	9.37	9.37	9.00	9.23
4659	NYSE	NCA	Fri, Oct 9, 2009	9.57	9.60	9.38	9.38
4658	NYSE	NCA	Thu, Oct 8, 2009	9.65	9.67	9.61	9.62
4657	NYSE	NCA	Wed, Oct 7, 2009	9.60	9.65	9.60	9.64
4656	NYSE	NCA	Tue, Oct 6, 2009	9.64	9.65	9.62	9.65
4655	NYSE	NCA	Mon, Oct 5, 2009	9.64	9.65	9.63	9.64
4654	NYSE	NCA	Fri, Oct 2, 2009	9.65	9.65	9.54	9.63
4653	NYSE	NCA	Thu, Oct 1, 2009	9.63	9.64	9.55	9.64
4652	NYSE	NCA	Wed, Sep 30, 2009	9.46	9.63	9.46	9.56
4651	NYSE	NCA	Tue, Sep 29, 2009	9.61	9.61	9.45	9.45
4650	NYSE	NCA	Mon, Sep 28, 2009	9.45	9.54	9.45	9.51
4649	NYSE	NCA	Fri, Sep 25, 2009	9.39	9.49	9.36	9.44
4648	NYSE	NCA	Thu, Sep 24, 2009	9.45	9.49	9.36	9.39
4647	NYSE	NCA	Wed, Sep 23, 2009	9.58	9.58	9.44	9.44
4646	NYSE	NCA	Tue, Sep 22, 2009	9.52	9.57	9.42	9.52
4645	NYSE	NCA	Mon, Sep 21, 2009	9.58	9.64	9.53	9.53
4644	NYSE	NCA	Fri, Sep 18, 2009	9.57	9.59	9.48	9.59
4643	NYSE	NCA	Thu, Sep 17, 2009	9.56	9.62	9.49	9.56
4642	NYSE	NCA	Wed, Sep 16, 2009	9.63	9.63	9.56	9.57
4641	NYSE	NCA	Tue, Sep 15, 2009	9.62	9.62	9.48	9.57
4640	NYSE	NCA	Mon, Sep 14, 2009	9.65	9.65	9.46	9.55
4639	NYSE	NCA	Fri, Sep 11, 2009	9.38	9.43	9.38	9.41
4638	NYSE	NCA	Thu, Sep 10, 2009	9.27	9.38	9.27	9.38
4637	NYSE	NCA	Wed, Sep 9, 2009	9.39	9.49	9.30	9.30
4636	NYSE	NCA	Tue, Sep 8, 2009	9.37	9.46	9.31	9.39
4635	NYSE	NCA	Fri, Sep 4, 2009	9.38	9.41	9.30	9.40
4634	NYSE	NCA	Thu, Sep 3, 2009	9.34	9.36	9.27	9.30
4633	NYSE	NCA	Wed, Sep 2, 2009	9.22	9.39	9.22	9.25
4632	NYSE	NCA	Tue, Sep 1, 2009	9.17	9.25	9.14	9.22
4631	NYSE	NCA	Mon, Aug 31, 2009	9.12	9.18	9.05	9.09
4630	NYSE	NCA	Fri, Aug 28, 2009	9.10	9.11	9.05	9.10
4629	NYSE	NCA	Thu, Aug 27, 2009	9.09	9.11	9.03	9.09
4628	NYSE	NCA	Wed, Aug 26, 2009	8.99	9.08	8.93	9.04
4627	NYSE	NCA	Tue, Aug 25, 2009	8.93	8.99	8.91	8.98
4626	NYSE	NCA	Mon, Aug 24, 2009	8.97	8.99	8.93	8.96
4625	NYSE	NCA	Fri, Aug 21, 2009	8.97	8.99	8.96	8.97
4624	NYSE	NCA	Thu, Aug 20, 2009	8.99	9.03	8.97	8.98
4623	NYSE	NCA	Wed, Aug 19, 2009	8.96	9.02	8.92	9.01
4622	NYSE	NCA	Tue, Aug 18, 2009	8.95	9.00	8.92	8.99
4621	NYSE	NCA	Mon, Aug 17, 2009	8.90	8.92	8.86	8.90
4620	NYSE	NCA	Fri, Aug 14, 2009	8.96	9.02	8.91	9.01
4619	NYSE	NCA	Thu, Aug 13, 2009	8.95	9.02	8.94	8.94
4618	NYSE	NCA	Wed, Aug 12, 2009	9.00	9.02	8.93	8.99
4617	NYSE	NCA	Tue, Aug 11, 2009	9.00	9.02	8.97	8.98
4616	NYSE	NCA	Mon, Aug 10, 2009	9.05	9.05	8.97	9.00
4615	NYSE	NCA	Fri, Aug 7, 2009	9.00	9.05	9.00	9.03
4614	NYSE	NCA	Thu, Aug 6, 2009	9.00	9.03	8.91	8.98
4613	NYSE	NCA	Wed, Aug 5, 2009	8.98	9.09	8.92	8.94
4612	NYSE	NCA	Tue, Aug 4, 2009	9.02	9.08	9.00	9.05
4611	NYSE	NCA	Mon, Aug 3, 2009	9.05	9.09	8.95	9.00
4610	NYSE	NCA	Fri, Jul 31, 2009	8.90	8.95	8.89	8.95
4609	NYSE	NCA	Thu, Jul 30, 2009	8.79	8.92	8.78	8.92
4608	NYSE	NCA	Wed, Jul 29, 2009	8.76	8.79	8.73	8.79
4607	NYSE	NCA	Tue, Jul 28, 2009	8.72	8.79	8.67	8.73
4606	NYSE	NCA	Mon, Jul 27, 2009	8.67	8.79	8.64	8.71
4605	NYSE	NCA	Fri, Jul 24, 2009	8.60	8.68	8.60	8.67
4604	NYSE	NCA	Thu, Jul 23, 2009	8.57	8.69	8.54	8.66
4603	NYSE	NCA	Wed, Jul 22, 2009	8.49	8.57	8.46	8.56
4602	NYSE	NCA	Tue, Jul 21, 2009	8.44	8.54	8.44	8.49
4601	NYSE	NCA	Mon, Jul 20, 2009	8.47	8.49	8.41	8.41
4600	NYSE	NCA	Fri, Jul 17, 2009	8.43	8.50	8.43	8.48
4599	NYSE	NCA	Thu, Jul 16, 2009	8.33	8.50	8.33	8.47
4598	NYSE	NCA	Wed, Jul 15, 2009	8.31	8.47	8.31	8.41
4597	NYSE	NCA	Tue, Jul 14, 2009	8.24	8.35	8.24	8.29
4596	NYSE	NCA	Mon, Jul 13, 2009	8.31	8.39	8.24	8.32
4595	NYSE	NCA	Fri, Jul 10, 2009	8.25	8.33	8.21	8.29
4594	NYSE	NCA	Thu, Jul 9, 2009	8.19	8.26	8.12	8.25
4593	NYSE	NCA	Wed, Jul 8, 2009	8.23	8.23	8.10	8.19
4592	NYSE	NCA	Tue, Jul 7, 2009	8.28	8.28	8.06	8.23
4591	NYSE	NCA	Mon, Jul 6, 2009	8.36	8.42	8.25	8.25
4590	NYSE	NCA	Thu, Jul 2, 2009	8.38	8.45	8.30	8.44
4589	NYSE	NCA	Wed, Jul 1, 2009	8.46	8.47	8.41	8.43
4588	NYSE	NCA	Tue, Jun 30, 2009	8.40	8.44	8.35	8.43
4587	NYSE	NCA	Mon, Jun 29, 2009	8.49	8.50	8.39	8.43
4586	NYSE	NCA	Fri, Jun 26, 2009	8.42	8.48	8.42	8.48
4585	NYSE	NCA	Thu, Jun 25, 2009	8.46	8.50	8.38	8.42
4584	NYSE	NCA	Wed, Jun 24, 2009	8.54	8.54	8.38	8.42
4583	NYSE	NCA	Tue, Jun 23, 2009	8.50	8.61	8.47	8.48
4582	NYSE	NCA	Mon, Jun 22, 2009	8.57	8.57	8.31	8.52
4581	NYSE	NCA	Fri, Jun 19, 2009	8.60	8.61	8.51	8.58
4580	NYSE	NCA	Thu, Jun 18, 2009	8.48	8.60	8.48	8.59
4579	NYSE	NCA	Wed, Jun 17, 2009	8.35	8.57	8.34	8.52
4578	NYSE	NCA	Tue, Jun 16, 2009	8.35	8.48	8.35	8.41
4577	NYSE	NCA	Mon, Jun 15, 2009	8.46	8.48	8.37	8.39
4576	NYSE	NCA	Fri, Jun 12, 2009	8.51	8.57	8.36	8.43
4575	NYSE	NCA	Thu, Jun 11, 2009	8.69	8.69	8.50	8.58
4574	NYSE	NCA	Wed, Jun 10, 2009	8.65	8.73	8.58	8.72
4573	NYSE	NCA	Tue, Jun 9, 2009	8.60	8.68	8.57	8.65
4572	NYSE	NCA	Mon, Jun 8, 2009	8.73	8.73	8.52	8.59
4571	NYSE	NCA	Fri, Jun 5, 2009	8.72	8.81	8.67	8.67
4570	NYSE	NCA	Thu, Jun 4, 2009	8.75	8.79	8.73	8.74
4569	NYSE	NCA	Wed, Jun 3, 2009	8.81	8.84	8.73	8.73
4568	NYSE	NCA	Tue, Jun 2, 2009	8.86	8.86	8.77	8.85
4567	NYSE	NCA	Mon, Jun 1, 2009	8.98	8.98	8.86	8.86
4566	NYSE	NCA	Fri, May 29, 2009	8.92	8.95	8.91	8.95
4565	NYSE	NCA	Thu, May 28, 2009	8.93	8.95	8.90	8.92
4564	NYSE	NCA	Wed, May 27, 2009	8.91	8.95	8.90	8.90
4563	NYSE	NCA	Tue, May 26, 2009	8.92	8.96	8.90	8.90
4562	NYSE	NCA	Fri, May 22, 2009	8.95	8.98	8.90	8.91
4561	NYSE	NCA	Thu, May 21, 2009	8.98	9.00	8.91	8.92
4560	NYSE	NCA	Wed, May 20, 2009	8.91	8.98	8.91	8.98
4559	NYSE	NCA	Tue, May 19, 2009	8.97	8.97	8.90	8.91
4558	NYSE	NCA	Mon, May 18, 2009	8.96	8.98	8.87	8.95
4557	NYSE	NCA	Fri, May 15, 2009	8.85	8.98	8.85	8.93
4556	NYSE	NCA	Thu, May 14, 2009	8.86	8.95	8.77	8.89
4555	NYSE	NCA	Wed, May 13, 2009	8.89	9.02	8.85	8.86
4554	NYSE	NCA	Tue, May 12, 2009	8.97	8.99	8.81	8.96
4553	NYSE	NCA	Mon, May 11, 2009	8.97	8.99	8.93	8.93
4552	NYSE	NCA	Fri, May 8, 2009	8.83	9.01	8.83	9.01
4551	NYSE	NCA	Thu, May 7, 2009	9.05	9.05	8.82	8.82
4550	NYSE	NCA	Wed, May 6, 2009	8.88	8.99	8.88	8.94
4549	NYSE	NCA	Tue, May 5, 2009	8.86	8.99	8.86	8.88
4548	NYSE	NCA	Mon, May 4, 2009	8.94	9.00	8.81	8.92
4547	NYSE	NCA	Fri, May 1, 2009	8.79	8.94	8.70	8.85
4546	NYSE	NCA	Thu, Apr 30, 2009	8.70	8.79	8.63	8.78
4545	NYSE	NCA	Wed, Apr 29, 2009	8.75	8.79	8.62	8.65
4544	NYSE	NCA	Tue, Apr 28, 2009	8.78	8.80	8.63	8.70
4543	NYSE	NCA	Mon, Apr 27, 2009	9.04	9.04	8.69	8.69
4542	NYSE	NCA	Fri, Apr 24, 2009	8.89	9.11	8.85	9.02
4541	NYSE	NCA	Thu, Apr 23, 2009	8.79	8.93	8.79	8.91
4540	NYSE	NCA	Wed, Apr 22, 2009	8.90	8.90	8.80	8.80
4539	NYSE	NCA	Tue, Apr 21, 2009	8.67	8.84	8.67	8.70
4538	NYSE	NCA	Mon, Apr 20, 2009	8.71	8.79	8.61	8.79
4537	NYSE	NCA	Fri, Apr 17, 2009	8.71	8.71	8.70	8.71
4536	NYSE	NCA	Thu, Apr 16, 2009	8.62	8.70	8.62	8.66
4535	NYSE	NCA	Wed, Apr 15, 2009	8.63	8.67	8.47	8.65
4534	NYSE	NCA	Tue, Apr 14, 2009	8.45	8.64	8.45	8.58
4533	NYSE	NCA	Mon, Apr 13, 2009	8.62	8.62	8.43	8.51
4532	NYSE	NCA	Thu, Apr 9, 2009	8.86	8.87	8.55	8.66
4531	NYSE	NCA	Wed, Apr 8, 2009	8.78	8.80	8.61	8.80
4530	NYSE	NCA	Tue, Apr 7, 2009	8.79	8.79	8.70	8.73
4529	NYSE	NCA	Mon, Apr 6, 2009	8.75	8.75	8.60	8.70
4528	NYSE	NCA	Fri, Apr 3, 2009	8.75	8.75	8.69	8.69
4527	NYSE	NCA	Thu, Apr 2, 2009	8.73	8.88	8.63	8.73
4526	NYSE	NCA	Wed, Apr 1, 2009	8.72	8.72	8.61	8.69
4525	NYSE	NCA	Tue, Mar 31, 2009	8.60	8.70	8.57	8.70
4524	NYSE	NCA	Mon, Mar 30, 2009	8.55	8.69	8.53	8.65
4523	NYSE	NCA	Fri, Mar 27, 2009	8.44	8.56	8.36	8.55
4522	NYSE	NCA	Thu, Mar 26, 2009	8.46	8.56	8.31	8.50
4521	NYSE	NCA	Wed, Mar 25, 2009	8.44	8.49	8.33	8.40
4520	NYSE	NCA	Tue, Mar 24, 2009	8.33	8.44	8.28	8.44
4519	NYSE	NCA	Mon, Mar 23, 2009	8.37	8.39	8.27	8.30
4518	NYSE	NCA	Fri, Mar 20, 2009	8.38	8.43	8.35	8.42
4517	NYSE	NCA	Thu, Mar 19, 2009	8.39	8.39	8.28	8.35
4516	NYSE	NCA	Wed, Mar 18, 2009	8.21	8.39	8.17	8.38
4515	NYSE	NCA	Tue, Mar 17, 2009	8.30	8.34	8.21	8.34
4514	NYSE	NCA	Mon, Mar 16, 2009	8.23	8.32	8.23	8.30
4513	NYSE	NCA	Fri, Mar 13, 2009	8.25	8.35	8.25	8.35
4512	NYSE	NCA	Thu, Mar 12, 2009	8.25	8.39	8.19	8.36
4511	NYSE	NCA	Wed, Mar 11, 2009	8.30	8.32	8.14	8.17
4510	NYSE	NCA	Tue, Mar 10, 2009	8.13	8.34	8.07	8.34
4509	NYSE	NCA	Mon, Mar 9, 2009	8.35	8.42	8.19	8.26
4508	NYSE	NCA	Fri, Mar 6, 2009	8.36	8.44	8.24	8.44
4507	NYSE	NCA	Thu, Mar 5, 2009	8.26	8.37	8.26	8.35
4506	NYSE	NCA	Wed, Mar 4, 2009	8.32	8.32	8.23	8.30
4505	NYSE	NCA	Tue, Mar 3, 2009	8.38	8.47	8.08	8.19
4504	NYSE	NCA	Mon, Mar 2, 2009	8.45	8.45	8.13	8.29
4503	NYSE	NCA	Fri, Feb 27, 2009	8.49	8.56	8.31	8.39
4502	NYSE	NCA	Thu, Feb 26, 2009	8.40	8.49	8.37	8.43
4501	NYSE	NCA	Wed, Feb 25, 2009	8.36	8.37	8.25	8.37
4500	NYSE	NCA	Tue, Feb 24, 2009	8.28	8.36	8.22	8.36
4499	NYSE	NCA	Mon, Feb 23, 2009	8.46	8.47	8.20	8.36
4498	NYSE	NCA	Fri, Feb 20, 2009	8.37	8.47	8.23	8.40
4497	NYSE	NCA	Thu, Feb 19, 2009	8.53	8.56	8.36	8.38
4496	NYSE	NCA	Wed, Feb 18, 2009	8.59	8.65	8.51	8.53
4495	NYSE	NCA	Tue, Feb 17, 2009	8.50	8.61	8.43	8.59
4494	NYSE	NCA	Fri, Feb 13, 2009	8.57	8.65	8.56	8.60
4493	NYSE	NCA	Thu, Feb 12, 2009	8.48	8.62	8.48	8.60
4492	NYSE	NCA	Wed, Feb 11, 2009	8.52	8.66	8.52	8.61
4491	NYSE	NCA	Tue, Feb 10, 2009	8.56	8.69	8.52	8.58
4490	NYSE	NCA	Mon, Feb 9, 2009	8.74	8.75	8.64	8.69
4489	NYSE	NCA	Fri, Feb 6, 2009	8.73	8.75	8.73	8.73
4488	NYSE	NCA	Thu, Feb 5, 2009	8.59	8.74	8.48	8.73
4487	NYSE	NCA	Wed, Feb 4, 2009	8.58	8.59	8.53	8.59
4486	NYSE	NCA	Tue, Feb 3, 2009	8.51	8.56	8.48	8.56
4485	NYSE	NCA	Mon, Feb 2, 2009	8.56	8.61	8.49	8.51
4484	NYSE	NCA	Fri, Jan 30, 2009	8.50	8.64	8.48	8.50
4483	NYSE	NCA	Thu, Jan 29, 2009	8.62	8.63	8.42	8.52
4482	NYSE	NCA	Wed, Jan 28, 2009	8.62	8.65	8.53	8.61
4481	NYSE	NCA	Tue, Jan 27, 2009	8.60	8.73	8.50	8.58
4480	NYSE	NCA	Mon, Jan 26, 2009	8.73	8.73	8.55	8.65
4479	NYSE	NCA	Fri, Jan 23, 2009	8.54	8.66	8.36	8.65
4478	NYSE	NCA	Thu, Jan 22, 2009	8.82	8.82	8.56	8.65
4477	NYSE	NCA	Wed, Jan 21, 2009	8.82	8.82	8.60	8.68
4476	NYSE	NCA	Tue, Jan 20, 2009	8.75	8.86	8.70	8.86
4475	NYSE	NCA	Fri, Jan 16, 2009	8.21	8.81	8.21	8.80
4474	NYSE	NCA	Thu, Jan 15, 2009	8.31	8.31	8.19	8.20
4473	NYSE	NCA	Wed, Jan 14, 2009	8.37	8.50	8.25	8.25
4472	NYSE	NCA	Tue, Jan 13, 2009	8.74	8.81	8.51	8.51
4471	NYSE	NCA	Mon, Jan 12, 2009	8.74	8.86	8.67	8.86
4470	NYSE	NCA	Fri, Jan 9, 2009	8.82	9.00	8.76	8.81
4469	NYSE	NCA	Thu, Jan 8, 2009	8.70	8.85	8.70	8.82
4468	NYSE	NCA	Wed, Jan 7, 2009	8.83	8.83	8.46	8.50
4467	NYSE	NCA	Tue, Jan 6, 2009	8.65	8.75	8.60	8.75
4466	NYSE	NCA	Mon, Jan 5, 2009	8.49	8.85	8.49	8.70
4465	NYSE	NCA	Fri, Jan 2, 2009	8.20	8.70	8.20	8.68
4464	NYSE	NCA	Wed, Dec 31, 2008	8.30	8.69	8.00	8.30
4463	NYSE	NCA	Tue, Dec 30, 2008	8.35	8.35	7.80	7.97
4462	NYSE	NCA	Mon, Dec 29, 2008	8.35	8.35	8.00	8.02
4461	NYSE	NCA	Fri, Dec 26, 2008	8.15	8.35	7.77	8.00
4460	NYSE	NCA	Wed, Dec 24, 2008	7.98	8.17	7.85	7.95
4459	NYSE	NCA	Tue, Dec 23, 2008	8.04	8.20	7.94	8.00
4458	NYSE	NCA	Mon, Dec 22, 2008	8.09	8.24	7.84	8.08
4457	NYSE	NCA	Fri, Dec 19, 2008	7.72	8.35	7.71	8.26
4456	NYSE	NCA	Thu, Dec 18, 2008	7.80	7.92	7.67	7.81
4455	NYSE	NCA	Wed, Dec 17, 2008	7.15	8.00	7.15	7.95
4454	NYSE	NCA	Tue, Dec 16, 2008	7.25	7.36	7.11	7.30
4453	NYSE	NCA	Mon, Dec 15, 2008	7.35	7.78	7.31	7.33
4452	NYSE	NCA	Fri, Dec 12, 2008	7.62	8.00	7.62	7.67
4451	NYSE	NCA	Thu, Dec 11, 2008	7.83	8.05	7.83	7.85
4450	NYSE	NCA	Wed, Dec 10, 2008	7.73	8.13	7.72	8.05
4449	NYSE	NCA	Tue, Dec 9, 2008	7.78	7.97	7.75	7.81
4448	NYSE	NCA	Mon, Dec 8, 2008	7.97	7.97	7.70	7.96
4447	NYSE	NCA	Fri, Dec 5, 2008	7.80	8.05	7.79	7.90
4446	NYSE	NCA	Thu, Dec 4, 2008	8.00	8.01	7.71	7.99
4445	NYSE	NCA	Wed, Dec 3, 2008	8.15	8.18	8.00	8.04
4444	NYSE	NCA	Tue, Dec 2, 2008	8.23	8.45	8.00	8.06
4443	NYSE	NCA	Mon, Dec 1, 2008	8.30	8.46	7.78	8.04
4442	NYSE	NCA	Fri, Nov 28, 2008	7.92	8.18	7.81	8.05
4441	NYSE	NCA	Wed, Nov 26, 2008	8.06	8.26	7.86	7.91
4440	NYSE	NCA	Tue, Nov 25, 2008	8.25	8.49	7.80	8.00
4439	NYSE	NCA	Mon, Nov 24, 2008	7.76	8.49	7.70	8.25
4438	NYSE	NCA	Fri, Nov 21, 2008	8.05	8.05	7.62	7.94
4437	NYSE	NCA	Thu, Nov 20, 2008	8.14	8.14	7.56	7.91
4436	NYSE	NCA	Wed, Nov 19, 2008	8.03	8.24	7.91	8.15
4435	NYSE	NCA	Tue, Nov 18, 2008	8.29	8.29	7.91	8.11
4434	NYSE	NCA	Mon, Nov 17, 2008	8.31	8.50	7.92	8.26
4433	NYSE	NCA	Fri, Nov 14, 2008	8.47	8.70	8.21	8.41
4432	NYSE	NCA	Thu, Nov 13, 2008	8.47	8.65	8.41	8.59
4431	NYSE	NCA	Wed, Nov 12, 2008	8.65	8.72	8.47	8.50
4430	NYSE	NCA	Tue, Nov 11, 2008	8.65	8.65	8.58	8.63
4429	NYSE	NCA	Mon, Nov 10, 2008	8.61	8.70	8.46	8.63
4428	NYSE	NCA	Fri, Nov 7, 2008	8.57	8.67	8.57	8.65
4427	NYSE	NCA	Thu, Nov 6, 2008	8.70	8.83	8.52	8.54
4426	NYSE	NCA	Wed, Nov 5, 2008	8.61	9.00	8.61	8.82
4425	NYSE	NCA	Tue, Nov 4, 2008	8.75	8.79	8.54	8.61
4424	NYSE	NCA	Mon, Nov 3, 2008	8.70	8.73	8.52	8.55
4423	NYSE	NCA	Fri, Oct 31, 2008	8.70	8.88	8.40	8.48
4422	NYSE	NCA	Thu, Oct 30, 2008	8.70	8.70	8.55	8.55
4421	NYSE	NCA	Wed, Oct 29, 2008	8.63	8.79	8.48	8.48
4420	NYSE	NCA	Tue, Oct 28, 2008	8.60	8.73	8.60	8.73
4419	NYSE	NCA	Mon, Oct 27, 2008	8.75	8.80	8.53	8.64
4418	NYSE	NCA	Fri, Oct 24, 2008	8.50	8.80	8.26	8.61
4417	NYSE	NCA	Thu, Oct 23, 2008	8.55	8.74	8.29	8.46
4416	NYSE	NCA	Wed, Oct 22, 2008	8.65	8.75	8.32	8.40
4415	NYSE	NCA	Tue, Oct 21, 2008	8.59	8.89	8.51	8.65
4414	NYSE	NCA	Mon, Oct 20, 2008	8.35	8.67	8.21	8.61
4413	NYSE	NCA	Fri, Oct 17, 2008	8.15	8.40	8.01	8.21
4412	NYSE	NCA	Thu, Oct 16, 2008	8.08	8.33	8.02	8.08
4411	NYSE	NCA	Wed, Oct 15, 2008	8.40	8.40	7.95	8.12
4410	NYSE	NCA	Tue, Oct 14, 2008	9.02	9.02	8.42	8.49
4409	NYSE	NCA	Mon, Oct 13, 2008	7.75	8.62	7.40	8.62
4408	NYSE	NCA	Fri, Oct 10, 2008	6.25	7.45	6.05	7.40
4407	NYSE	NCA	Thu, Oct 9, 2008	8.35	8.62	7.45	7.93
4406	NYSE	NCA	Wed, Oct 8, 2008	8.50	8.65	7.91	8.37
4405	NYSE	NCA	Tue, Oct 7, 2008	8.90	9.07	8.60	8.74
4404	NYSE	NCA	Mon, Oct 6, 2008	9.16	9.23	8.62	8.95
4403	NYSE	NCA	Fri, Oct 3, 2008	9.50	9.50	9.10	9.31
4402	NYSE	NCA	Thu, Oct 2, 2008	9.49	9.49	9.04	9.11
4401	NYSE	NCA	Wed, Oct 1, 2008	9.24	9.40	9.08	9.40
4400	NYSE	NCA	Tue, Sep 30, 2008	9.20	9.20	8.83	9.01
4399	NYSE	NCA	Mon, Sep 29, 2008	9.20	9.40	8.90	8.98
4398	NYSE	NCA	Fri, Sep 26, 2008	9.34	9.35	8.84	9.16
4397	NYSE	NCA	Thu, Sep 25, 2008	9.25	9.63	9.25	9.27
4396	NYSE	NCA	Wed, Sep 24, 2008	8.90	9.65	8.90	9.25
4395	NYSE	NCA	Tue, Sep 23, 2008	9.40	9.40	8.75	8.90
4394	NYSE	NCA	Mon, Sep 22, 2008	9.47	9.47	9.25	9.35
4393	NYSE	NCA	Fri, Sep 19, 2008	9.37	9.55	9.37	9.54
4392	NYSE	NCA	Thu, Sep 18, 2008	9.48	9.48	9.36	9.48
4391	NYSE	NCA	Wed, Sep 17, 2008	9.47	9.62	9.41	9.48
4390	NYSE	NCA	Tue, Sep 16, 2008	9.57	9.57	9.50	9.55
4389	NYSE	NCA	Mon, Sep 15, 2008	9.56	9.65	9.53	9.56
4388	NYSE	NCA	Fri, Sep 12, 2008	9.57	9.64	9.54	9.62
4387	NYSE	NCA	Thu, Sep 11, 2008	9.61	9.62	9.56	9.60
4386	NYSE	NCA	Wed, Sep 10, 2008	9.62	9.77	9.58	9.72
4385	NYSE	NCA	Tue, Sep 9, 2008	9.65	9.69	9.57	9.62
4384	NYSE	NCA	Mon, Sep 8, 2008	9.68	9.75	9.65	9.71
4383	NYSE	NCA	Fri, Sep 5, 2008	9.70	9.76	9.63	9.69
4382	NYSE	NCA	Thu, Sep 4, 2008	9.67	9.71	9.61	9.70
4381	NYSE	NCA	Wed, Sep 3, 2008	9.65	9.69	9.62	9.67
4380	NYSE	NCA	Tue, Sep 2, 2008	9.67	9.67	9.52	9.62
4379	NYSE	NCA	Fri, Aug 29, 2008	9.68	9.68	9.54	9.63
4378	NYSE	NCA	Thu, Aug 28, 2008	9.55	9.64	9.51	9.64
4377	NYSE	NCA	Wed, Aug 27, 2008	9.55	9.56	9.46	9.55
4376	NYSE	NCA	Tue, Aug 26, 2008	9.46	9.52	9.46	9.47
4375	NYSE	NCA	Mon, Aug 25, 2008	9.52	9.62	9.49	9.49
4374	NYSE	NCA	Fri, Aug 22, 2008	9.63	9.63	9.31	9.51
4373	NYSE	NCA	Thu, Aug 21, 2008	9.62	9.64	9.57	9.58
4372	NYSE	NCA	Wed, Aug 20, 2008	9.53	9.64	9.45	9.57
4371	NYSE	NCA	Tue, Aug 19, 2008	9.54	9.54	9.45	9.53
4370	NYSE	NCA	Mon, Aug 18, 2008	9.58	9.58	9.43	9.54
4369	NYSE	NCA	Fri, Aug 15, 2008	9.50	9.55	9.44	9.51
4368	NYSE	NCA	Thu, Aug 14, 2008	9.42	9.62	9.37	9.62
4367	NYSE	NCA	Wed, Aug 13, 2008	9.51	9.51	9.41	9.49
4366	NYSE	NCA	Tue, Aug 12, 2008	9.52	9.56	9.49	9.55
4365	NYSE	NCA	Mon, Aug 11, 2008	9.56	9.56	9.50	9.52
4364	NYSE	NCA	Fri, Aug 8, 2008	9.51	9.59	9.47	9.48
4363	NYSE	NCA	Thu, Aug 7, 2008	9.55	9.55	9.50	9.54
4362	NYSE	NCA	Wed, Aug 6, 2008	9.53	9.55	9.50	9.54
4361	NYSE	NCA	Tue, Aug 5, 2008	9.65	9.66	9.53	9.53
4360	NYSE	NCA	Mon, Aug 4, 2008	9.68	9.68	9.55	9.55
4359	NYSE	NCA	Fri, Aug 1, 2008	9.65	9.68	9.60	9.67
4358	NYSE	NCA	Thu, Jul 31, 2008	9.63	9.65	9.58	9.64
4357	NYSE	NCA	Wed, Jul 30, 2008	9.60	9.61	9.60	9.60
4356	NYSE	NCA	Tue, Jul 29, 2008	9.48	9.58	9.47	9.54
4355	NYSE	NCA	Mon, Jul 28, 2008	9.54	9.57	9.50	9.57
4354	NYSE	NCA	Fri, Jul 25, 2008	9.55	9.55	9.47	9.55
4353	NYSE	NCA	Thu, Jul 24, 2008	9.48	9.52	9.41	9.52
4352	NYSE	NCA	Wed, Jul 23, 2008	9.58	9.58	9.39	9.48
4351	NYSE	NCA	Tue, Jul 22, 2008	9.40	9.43	9.39	9.43
4350	NYSE	NCA	Mon, Jul 21, 2008	9.50	9.50	9.38	9.40
4349	NYSE	NCA	Fri, Jul 18, 2008	9.31	9.40	9.30	9.38
4348	NYSE	NCA	Thu, Jul 17, 2008	9.30	9.47	9.30	9.35
4347	NYSE	NCA	Wed, Jul 16, 2008	9.30	9.40	9.26	9.38
4346	NYSE	NCA	Tue, Jul 15, 2008	9.38	9.43	9.35	9.37
4345	NYSE	NCA	Mon, Jul 14, 2008	9.57	9.63	9.55	9.55
4344	NYSE	NCA	Fri, Jul 11, 2008	9.67	9.74	9.21	9.63
4343	NYSE	NCA	Thu, Jul 10, 2008	9.58	9.73	9.58	9.73
4342	NYSE	NCA	Wed, Jul 9, 2008	9.61	9.65	9.59	9.64
4341	NYSE	NCA	Tue, Jul 8, 2008	9.56	9.60	9.54	9.60
4340	NYSE	NCA	Mon, Jul 7, 2008	9.51	9.57	9.51	9.53
4339	NYSE	NCA	Thu, Jul 3, 2008	9.52	9.58	9.51	9.56
4338	NYSE	NCA	Wed, Jul 2, 2008	9.58	9.65	9.45	9.60
4337	NYSE	NCA	Tue, Jul 1, 2008	9.59	9.59	9.49	9.49
4336	NYSE	NCA	Mon, Jun 30, 2008	9.59	9.59	9.42	9.51
4335	NYSE	NCA	Fri, Jun 27, 2008	9.44	9.49	9.44	9.49
4334	NYSE	NCA	Thu, Jun 26, 2008	9.60	9.60	9.41	9.46
4333	NYSE	NCA	Wed, Jun 25, 2008	9.54	9.54	9.43	9.51
4332	NYSE	NCA	Tue, Jun 24, 2008	9.43	9.58	9.36	9.51
4331	NYSE	NCA	Mon, Jun 23, 2008	9.45	9.51	9.38	9.49
4330	NYSE	NCA	Fri, Jun 20, 2008	9.43	9.53	9.36	9.51
4329	NYSE	NCA	Thu, Jun 19, 2008	9.45	9.53	9.42	9.49
4328	NYSE	NCA	Wed, Jun 18, 2008	9.42	9.47	9.40	9.40
4327	NYSE	NCA	Tue, Jun 17, 2008	9.49	9.52	9.35	9.40
4326	NYSE	NCA	Mon, Jun 16, 2008	9.56	9.62	9.39	9.49
4325	NYSE	NCA	Fri, Jun 13, 2008	9.60	9.60	9.47	9.56
4324	NYSE	NCA	Thu, Jun 12, 2008	9.65	9.70	9.52	9.59
4323	NYSE	NCA	Wed, Jun 11, 2008	9.72	9.73	9.60	9.68
4322	NYSE	NCA	Tue, Jun 10, 2008	9.77	9.77	9.65	9.65
4321	NYSE	NCA	Mon, Jun 9, 2008	9.75	9.75	9.68	9.72
4320	NYSE	NCA	Fri, Jun 6, 2008	9.72	9.74	9.68	9.70
4319	NYSE	NCA	Thu, Jun 5, 2008	9.70	9.74	9.67	9.73
4318	NYSE	NCA	Wed, Jun 4, 2008	9.75	9.77	9.68	9.70
4317	NYSE	NCA	Tue, Jun 3, 2008	9.83	9.83	9.70	9.72
4316	NYSE	NCA	Mon, Jun 2, 2008	9.79	9.82	9.77	9.82
4315	NYSE	NCA	Fri, May 30, 2008	9.78	9.80	9.71	9.77
4314	NYSE	NCA	Thu, May 29, 2008	9.77	9.80	9.70	9.78
4313	NYSE	NCA	Wed, May 28, 2008	9.78	9.80	9.75	9.77
4312	NYSE	NCA	Tue, May 27, 2008	9.78	9.79	9.78	9.79
4311	NYSE	NCA	Fri, May 23, 2008	9.77	9.79	9.75	9.79
4310	NYSE	NCA	Thu, May 22, 2008	9.72	9.74	9.70	9.74
4309	NYSE	NCA	Wed, May 21, 2008	9.77	9.84	9.73	9.73
4308	NYSE	NCA	Tue, May 20, 2008	9.82	9.82	9.77	9.77
4307	NYSE	NCA	Mon, May 19, 2008	9.83	9.85	9.74	9.81
4306	NYSE	NCA	Fri, May 16, 2008	9.83	9.83	9.75	9.78
4305	NYSE	NCA	Thu, May 15, 2008	9.78	9.83	9.73	9.80
4304	NYSE	NCA	Wed, May 14, 2008	9.78	9.79	9.72	9.74
4303	NYSE	NCA	Tue, May 13, 2008	9.70	9.80	9.70	9.76
4302	NYSE	NCA	Mon, May 12, 2008	9.67	9.72	9.64	9.72
4301	NYSE	NCA	Fri, May 9, 2008	9.66	9.68	9.60	9.65
4300	NYSE	NCA	Thu, May 8, 2008	9.61	9.66	9.58	9.66
4299	NYSE	NCA	Wed, May 7, 2008	9.66	9.66	9.57	9.64
4298	NYSE	NCA	Tue, May 6, 2008	9.62	9.67	9.62	9.67
4297	NYSE	NCA	Mon, May 5, 2008	9.62	9.66	9.61	9.66
4296	NYSE	NCA	Fri, May 2, 2008	9.68	9.68	9.62	9.62
4295	NYSE	NCA	Thu, May 1, 2008	9.70	9.70	9.60	9.67
4294	NYSE	NCA	Wed, Apr 30, 2008	9.70	9.70	9.60	9.64
4293	NYSE	NCA	Tue, Apr 29, 2008	9.74	9.74	9.66	9.66
4292	NYSE	NCA	Mon, Apr 28, 2008	9.70	9.73	9.69	9.70
4291	NYSE	NCA	Fri, Apr 25, 2008	9.64	9.70	9.62	9.70
4290	NYSE	NCA	Thu, Apr 24, 2008	9.55	9.62	9.55	9.61
4289	NYSE	NCA	Wed, Apr 23, 2008	9.68	9.71	9.57	9.57
4288	NYSE	NCA	Tue, Apr 22, 2008	9.79	9.79	9.67	9.67
4287	NYSE	NCA	Mon, Apr 21, 2008	9.76	9.77	9.66	9.76
4286	NYSE	NCA	Fri, Apr 18, 2008	9.70	9.76	9.64	9.70
4285	NYSE	NCA	Thu, Apr 17, 2008	9.71	9.77	9.71	9.75
4284	NYSE	NCA	Wed, Apr 16, 2008	9.82	9.86	9.61	9.68
4283	NYSE	NCA	Tue, Apr 15, 2008	9.87	9.88	9.77	9.88
4282	NYSE	NCA	Mon, Apr 14, 2008	9.76	9.88	9.76	9.86
4281	NYSE	NCA	Fri, Apr 11, 2008	9.85	9.88	9.77	9.84
4280	NYSE	NCA	Thu, Apr 10, 2008	9.89	9.90	9.81	9.89
4279	NYSE	NCA	Wed, Apr 9, 2008	9.85	9.92	9.79	9.80
4278	NYSE	NCA	Tue, Apr 8, 2008	9.87	9.87	9.78	9.78
4277	NYSE	NCA	Mon, Apr 7, 2008	9.86	9.86	9.78	9.82
4276	NYSE	NCA	Fri, Apr 4, 2008	9.83	9.85	9.75	9.82
4275	NYSE	NCA	Thu, Apr 3, 2008	9.83	9.84	9.73	9.75
4274	NYSE	NCA	Wed, Apr 2, 2008	9.70	9.82	9.70	9.76
4273	NYSE	NCA	Tue, Apr 1, 2008	9.78	9.79	9.71	9.72
4272	NYSE	NCA	Mon, Mar 31, 2008	9.75	9.80	9.61	9.71
4271	NYSE	NCA	Fri, Mar 28, 2008	9.83	9.83	9.70	9.70
4270	NYSE	NCA	Thu, Mar 27, 2008	9.83	9.83	9.69	9.80
4269	NYSE	NCA	Wed, Mar 26, 2008	9.76	9.82	9.71	9.76
4268	NYSE	NCA	Tue, Mar 25, 2008	9.81	9.88	9.73	9.75
4267	NYSE	NCA	Mon, Mar 24, 2008	9.80	9.82	9.71	9.81
4266	NYSE	NCA	Thu, Mar 20, 2008	9.84	9.87	9.79	9.84
4265	NYSE	NCA	Wed, Mar 19, 2008	9.86	9.86	9.79	9.84
4264	NYSE	NCA	Tue, Mar 18, 2008	9.81	9.91	9.81	9.85
4263	NYSE	NCA	Mon, Mar 17, 2008	9.85	9.85	9.66	9.81
4262	NYSE	NCA	Fri, Mar 14, 2008	9.80	9.82	9.73	9.82
4261	NYSE	NCA	Thu, Mar 13, 2008	9.80	9.81	9.57	9.77
4260	NYSE	NCA	Wed, Mar 12, 2008	9.89	9.89	9.59	9.70
4259	NYSE	NCA	Tue, Mar 11, 2008	9.85	9.85	9.71	9.82
4258	NYSE	NCA	Mon, Mar 10, 2008	9.65	9.80	9.52	9.79
4257	NYSE	NCA	Fri, Mar 7, 2008	9.45	9.70	9.38	9.70
4256	NYSE	NCA	Thu, Mar 6, 2008	9.68	9.68	9.38	9.53
4255	NYSE	NCA	Wed, Mar 5, 2008	9.55	9.70	9.52	9.62
4254	NYSE	NCA	Tue, Mar 4, 2008	9.56	9.57	9.37	9.55
4253	NYSE	NCA	Mon, Mar 3, 2008	9.16	9.46	9.16	9.42
4252	NYSE	NCA	Fri, Feb 29, 2008	9.27	9.36	9.22	9.27
4251	NYSE	NCA	Thu, Feb 28, 2008	9.35	9.46	9.35	9.36
4250	NYSE	NCA	Wed, Feb 27, 2008	9.37	9.47	9.35	9.38
4249	NYSE	NCA	Tue, Feb 26, 2008	9.40	9.45	9.37	9.45
4248	NYSE	NCA	Mon, Feb 25, 2008	9.32	9.41	9.32	9.37
4247	NYSE	NCA	Fri, Feb 22, 2008	9.51	9.51	9.26	9.40
4246	NYSE	NCA	Thu, Feb 21, 2008	9.57	9.70	9.46	9.51
4245	NYSE	NCA	Wed, Feb 20, 2008	9.71	9.71	9.42	9.47
4244	NYSE	NCA	Tue, Feb 19, 2008	9.41	9.90	9.41	9.72
4243	NYSE	NCA	Fri, Feb 15, 2008	9.27	9.54	9.12	9.54
4242	NYSE	NCA	Thu, Feb 14, 2008	9.27	9.29	9.13	9.20
4241	NYSE	NCA	Wed, Feb 13, 2008	9.61	9.61	9.24	9.27
4240	NYSE	NCA	Tue, Feb 12, 2008	9.78	9.78	9.56	9.65
4239	NYSE	NCA	Mon, Feb 11, 2008	9.73	9.84	9.69	9.76
4238	NYSE	NCA	Fri, Feb 8, 2008	9.65	9.74	9.65	9.73
4237	NYSE	NCA	Thu, Feb 7, 2008	9.71	9.81	9.70	9.70
4236	NYSE	NCA	Wed, Feb 6, 2008	9.86	9.86	9.72	9.75
4235	NYSE	NCA	Tue, Feb 5, 2008	9.73	9.86	9.73	9.83
4234	NYSE	NCA	Mon, Feb 4, 2008	9.72	9.75	9.68	9.75
4233	NYSE	NCA	Fri, Feb 1, 2008	9.72	9.72	9.59	9.63
4232	NYSE	NCA	Thu, Jan 31, 2008	9.56	9.70	9.54	9.63
4231	NYSE	NCA	Wed, Jan 30, 2008	9.55	9.70	9.51	9.52
4230	NYSE	NCA	Tue, Jan 29, 2008	9.60	9.60	9.51	9.52
4229	NYSE	NCA	Mon, Jan 28, 2008	9.50	9.57	9.50	9.51
4228	NYSE	NCA	Fri, Jan 25, 2008	9.59	9.60	9.51	9.52
4227	NYSE	NCA	Thu, Jan 24, 2008	9.57	9.67	9.51	9.58
4226	NYSE	NCA	Wed, Jan 23, 2008	9.57	9.67	9.50	9.67
4225	NYSE	NCA	Tue, Jan 22, 2008	9.40	9.60	9.40	9.57
4224	NYSE	NCA	Fri, Jan 18, 2008	9.61	9.69	9.53	9.53
4223	NYSE	NCA	Thu, Jan 17, 2008	9.70	9.72	9.63	9.63
4222	NYSE	NCA	Wed, Jan 16, 2008	9.76	9.76	9.68	9.74
4221	NYSE	NCA	Tue, Jan 15, 2008	9.73	9.75	9.65	9.74
4220	NYSE	NCA	Mon, Jan 14, 2008	9.65	9.74	9.65	9.70
4219	NYSE	NCA	Fri, Jan 11, 2008	9.60	9.74	9.54	9.67
4218	NYSE	NCA	Thu, Jan 10, 2008	9.42	9.70	9.40	9.62
4217	NYSE	NCA	Wed, Jan 9, 2008	9.43	9.54	9.32	9.47
4216	NYSE	NCA	Tue, Jan 8, 2008	9.51	9.51	9.33	9.44
4215	NYSE	NCA	Mon, Jan 7, 2008	9.61	9.61	9.49	9.54
4214	NYSE	NCA	Fri, Jan 4, 2008	9.45	9.61	9.43	9.61
4213	NYSE	NCA	Thu, Jan 3, 2008	9.22	9.49	9.17	9.48
4212	NYSE	NCA	Wed, Jan 2, 2008	9.04	9.20	9.03	9.13
4211	NYSE	NCA	Mon, Dec 31, 2007	9.01	9.15	9.01	9.08
4210	NYSE	NCA	Fri, Dec 28, 2007	9.00	9.19	8.99	9.12
4209	NYSE	NCA	Thu, Dec 27, 2007	8.96	9.04	8.91	8.96
4208	NYSE	NCA	Wed, Dec 26, 2007	8.92	9.02	8.91	8.91
4207	NYSE	NCA	Mon, Dec 24, 2007	8.79	8.92	8.78	8.89
4206	NYSE	NCA	Fri, Dec 21, 2007	8.83	8.86	8.78	8.79
4205	NYSE	NCA	Thu, Dec 20, 2007	8.81	8.86	8.77	8.83
4204	NYSE	NCA	Wed, Dec 19, 2007	8.92	8.92	8.81	8.81
4203	NYSE	NCA	Tue, Dec 18, 2007	8.89	8.95	8.86	8.94
4202	NYSE	NCA	Mon, Dec 17, 2007	8.90	8.98	8.87	8.94
4201	NYSE	NCA	Fri, Dec 14, 2007	8.98	9.08	8.88	8.92
4200	NYSE	NCA	Thu, Dec 13, 2007	9.09	9.12	8.95	8.95
4199	NYSE	NCA	Wed, Dec 12, 2007	9.03	9.18	9.03	9.09
4198	NYSE	NCA	Tue, Dec 11, 2007	9.21	9.24	9.10	9.11
4197	NYSE	NCA	Mon, Dec 10, 2007	9.08	9.23	9.08	9.16
4196	NYSE	NCA	Fri, Dec 7, 2007	9.12	9.19	9.09	9.10
4195	NYSE	NCA	Thu, Dec 6, 2007	9.05	9.16	8.99	9.16
4194	NYSE	NCA	Wed, Dec 5, 2007	9.04	9.08	9.01	9.05
4193	NYSE	NCA	Tue, Dec 4, 2007	9.02	9.08	8.91	9.04
4192	NYSE	NCA	Mon, Dec 3, 2007	9.03	9.16	8.99	8.99
4191	NYSE	NCA	Fri, Nov 30, 2007	9.00	9.04	8.96	9.03
4190	NYSE	NCA	Thu, Nov 29, 2007	8.92	9.04	8.92	8.98
4189	NYSE	NCA	Wed, Nov 28, 2007	9.01	9.09	8.93	8.99
4188	NYSE	NCA	Tue, Nov 27, 2007	8.99	9.04	8.91	9.00
4187	NYSE	NCA	Mon, Nov 26, 2007	9.05	9.13	8.99	9.01
4186	NYSE	NCA	Fri, Nov 23, 2007	9.11	9.16	9.05	9.07
4185	NYSE	NCA	Wed, Nov 21, 2007	9.00	9.10	9.00	9.10
4184	NYSE	NCA	Tue, Nov 20, 2007	9.08	9.17	9.01	9.09
4183	NYSE	NCA	Mon, Nov 19, 2007	9.15	9.23	8.91	9.09
4182	NYSE	NCA	Fri, Nov 16, 2007	9.28	9.28	9.15	9.15
4181	NYSE	NCA	Thu, Nov 15, 2007	9.20	9.28	9.14	9.19
4180	NYSE	NCA	Wed, Nov 14, 2007	9.20	9.37	9.09	9.29
4179	NYSE	NCA	Tue, Nov 13, 2007	9.08	9.32	9.08	9.18
4178	NYSE	NCA	Mon, Nov 12, 2007	9.08	9.12	9.03	9.11
4177	NYSE	NCA	Fri, Nov 9, 2007	9.22	9.22	9.08	9.08
4176	NYSE	NCA	Thu, Nov 8, 2007	9.40	9.40	9.24	9.24
4175	NYSE	NCA	Wed, Nov 7, 2007	9.35	9.43	9.31	9.35
4174	NYSE	NCA	Tue, Nov 6, 2007	9.09	9.60	9.09	9.47
4173	NYSE	NCA	Mon, Nov 5, 2007	9.49	9.59	9.49	9.53
4172	NYSE	NCA	Fri, Nov 2, 2007	9.54	9.54	9.49	9.51
4171	NYSE	NCA	Thu, Nov 1, 2007	9.47	9.55	9.40	9.52
4170	NYSE	NCA	Wed, Oct 31, 2007	9.40	9.44	9.31	9.39
4169	NYSE	NCA	Tue, Oct 30, 2007	9.39	9.49	9.29	9.37
4168	NYSE	NCA	Mon, Oct 29, 2007	9.29	9.40	9.23	9.40
4167	NYSE	NCA	Fri, Oct 26, 2007	9.28	9.31	9.20	9.27
4166	NYSE	NCA	Thu, Oct 25, 2007	9.20	9.27	9.18	9.27
4165	NYSE	NCA	Wed, Oct 24, 2007	9.21	9.23	9.18	9.20
4164	NYSE	NCA	Tue, Oct 23, 2007	9.21	9.27	9.21	9.26
4163	NYSE	NCA	Mon, Oct 22, 2007	9.26	9.28	9.24	9.24
4162	NYSE	NCA	Fri, Oct 19, 2007	9.25	9.27	9.18	9.24
4161	NYSE	NCA	Thu, Oct 18, 2007	9.22	9.30	9.21	9.25
4160	NYSE	NCA	Wed, Oct 17, 2007	9.18	9.32	9.18	9.27
4159	NYSE	NCA	Tue, Oct 16, 2007	9.25	9.30	9.22	9.22
4158	NYSE	NCA	Mon, Oct 15, 2007	9.25	9.30	9.25	9.28
4157	NYSE	NCA	Fri, Oct 12, 2007	9.21	9.36	9.21	9.28
4156	NYSE	NCA	Thu, Oct 11, 2007	9.30	9.32	9.20	9.25
4155	NYSE	NCA	Wed, Oct 10, 2007	9.28	9.39	9.24	9.35
4154	NYSE	NCA	Tue, Oct 9, 2007	9.28	9.34	9.26	9.30
4153	NYSE	NCA	Mon, Oct 8, 2007	9.24	9.30	9.23	9.28
4152	NYSE	NCA	Fri, Oct 5, 2007	9.25	9.31	9.16	9.28
4151	NYSE	NCA	Thu, Oct 4, 2007	9.31	9.34	9.24	9.27
4150	NYSE	NCA	Wed, Oct 3, 2007	9.27	9.37	9.22	9.35
4149	NYSE	NCA	Tue, Oct 2, 2007	9.29	9.39	9.29	9.32
4148	NYSE	NCA	Mon, Oct 1, 2007	9.40	9.46	9.28	9.35
4147	NYSE	NCA	Fri, Sep 28, 2007	9.22	9.37	9.22	9.37
4146	NYSE	NCA	Thu, Sep 27, 2007	9.27	9.34	9.20	9.20
4145	NYSE	NCA	Wed, Sep 26, 2007	9.32	9.32	9.26	9.30
4144	NYSE	NCA	Tue, Sep 25, 2007	9.32	9.34	9.27	9.27
4143	NYSE	NCA	Mon, Sep 24, 2007	9.38	9.42	9.28	9.32
4142	NYSE	NCA	Fri, Sep 21, 2007	9.43	9.46	9.37	9.38
4141	NYSE	NCA	Thu, Sep 20, 2007	9.64	9.64	9.40	9.43
4140	NYSE	NCA	Wed, Sep 19, 2007	9.65	9.66	9.51	9.64
4139	NYSE	NCA	Tue, Sep 18, 2007	9.60	9.68	9.50	9.58
4138	NYSE	NCA	Mon, Sep 17, 2007	9.57	9.60	9.52	9.60
4137	NYSE	NCA	Fri, Sep 14, 2007	9.58	9.66	9.51	9.51
4136	NYSE	NCA	Thu, Sep 13, 2007	9.70	9.80	9.51	9.62
4135	NYSE	NCA	Wed, Sep 12, 2007	9.75	9.78	9.66	9.66
4134	NYSE	NCA	Tue, Sep 11, 2007	9.69	9.80	9.69	9.72
4133	NYSE	NCA	Mon, Sep 10, 2007	9.45	9.75	9.44	9.72
4132	NYSE	NCA	Fri, Sep 7, 2007	9.53	9.58	9.46	9.46
4131	NYSE	NCA	Thu, Sep 6, 2007	9.55	9.59	9.52	9.53
4130	NYSE	NCA	Wed, Sep 5, 2007	9.55	9.55	9.46	9.55
4129	NYSE	NCA	Tue, Sep 4, 2007	9.68	9.69	9.58	9.58
4128	NYSE	NCA	Fri, Aug 31, 2007	9.53	9.65	9.52	9.65
4127	NYSE	NCA	Thu, Aug 30, 2007	9.60	9.60	9.47	9.48
4126	NYSE	NCA	Wed, Aug 29, 2007	9.48	9.64	9.46	9.64
4125	NYSE	NCA	Tue, Aug 28, 2007	9.62	9.64	9.54	9.57
4124	NYSE	NCA	Mon, Aug 27, 2007	9.67	9.69	9.52	9.64
4123	NYSE	NCA	Fri, Aug 24, 2007	9.65	9.73	9.63	9.70
4122	NYSE	NCA	Thu, Aug 23, 2007	9.55	9.57	9.47	9.57
4121	NYSE	NCA	Wed, Aug 22, 2007	9.48	9.62	9.46	9.57
4120	NYSE	NCA	Tue, Aug 21, 2007	9.46	9.47	9.38	9.46
4119	NYSE	NCA	Mon, Aug 20, 2007	9.40	9.47	9.35	9.46
4118	NYSE	NCA	Fri, Aug 17, 2007	9.24	9.37	9.20	9.32
4117	NYSE	NCA	Thu, Aug 16, 2007	9.36	9.36	9.12	9.28
4116	NYSE	NCA	Wed, Aug 15, 2007	9.20	9.26	9.15	9.21
4115	NYSE	NCA	Tue, Aug 14, 2007	9.34	9.41	9.18	9.21
4114	NYSE	NCA	Mon, Aug 13, 2007	9.37	9.39	9.27	9.36
4113	NYSE	NCA	Fri, Aug 10, 2007	9.30	9.38	9.27	9.33
4112	NYSE	NCA	Thu, Aug 9, 2007	9.28	9.38	9.26	9.36
4111	NYSE	NCA	Wed, Aug 8, 2007	9.29	9.33	9.26	9.30
4110	NYSE	NCA	Tue, Aug 7, 2007	9.33	9.36	9.28	9.29
4109	NYSE	NCA	Mon, Aug 6, 2007	9.30	9.31	9.26	9.31
4108	NYSE	NCA	Fri, Aug 3, 2007	9.25	9.30	9.15	9.30
4107	NYSE	NCA	Thu, Aug 2, 2007	9.18	9.22	9.12	9.21
4106	NYSE	NCA	Wed, Aug 1, 2007	9.18	9.21	9.07	9.14
4105	NYSE	NCA	Tue, Jul 31, 2007	9.23	9.24	9.14	9.15
4104	NYSE	NCA	Mon, Jul 30, 2007	9.29	9.30	9.12	9.16
4103	NYSE	NCA	Fri, Jul 27, 2007	9.23	9.30	9.17	9.25
4102	NYSE	NCA	Thu, Jul 26, 2007	9.35	9.39	9.19	9.20
4101	NYSE	NCA	Wed, Jul 25, 2007	9.48	9.50	9.34	9.39
4100	NYSE	NCA	Tue, Jul 24, 2007	9.40	9.48	9.40	9.48
4099	NYSE	NCA	Mon, Jul 23, 2007	9.49	9.53	9.38	9.38
4098	NYSE	NCA	Fri, Jul 20, 2007	9.45	9.50	9.45	9.50
4097	NYSE	NCA	Thu, Jul 19, 2007	9.39	9.45	9.36	9.45
4096	NYSE	NCA	Wed, Jul 18, 2007	9.39	9.39	9.30	9.37
4095	NYSE	NCA	Tue, Jul 17, 2007	9.49	9.49	9.33	9.36
4094	NYSE	NCA	Mon, Jul 16, 2007	9.42	9.52	9.40	9.50
4093	NYSE	NCA	Fri, Jul 13, 2007	9.44	9.48	9.41	9.48
4092	NYSE	NCA	Thu, Jul 12, 2007	9.47	9.50	9.44	9.44
4091	NYSE	NCA	Wed, Jul 11, 2007	9.45	9.60	9.45	9.52
4090	NYSE	NCA	Tue, Jul 10, 2007	9.54	9.60	9.53	9.53
4089	NYSE	NCA	Mon, Jul 9, 2007	9.63	9.65	9.53	9.53
4088	NYSE	NCA	Fri, Jul 6, 2007	9.57	9.61	9.55	9.56
4087	NYSE	NCA	Thu, Jul 5, 2007	9.55	9.63	9.48	9.63
4086	NYSE	NCA	Tue, Jul 3, 2007	9.50	9.60	9.50	9.55
4085	NYSE	NCA	Mon, Jul 2, 2007	9.59	9.60	9.48	9.54
4084	NYSE	NCA	Fri, Jun 29, 2007	9.53	9.58	9.53	9.58
4083	NYSE	NCA	Thu, Jun 28, 2007	9.53	9.53	9.49	9.51
4082	NYSE	NCA	Wed, Jun 27, 2007	9.45	9.56	9.37	9.51
4081	NYSE	NCA	Tue, Jun 26, 2007	9.50	9.55	9.42	9.45
4080	NYSE	NCA	Mon, Jun 25, 2007	9.51	9.58	9.49	9.50
4079	NYSE	NCA	Fri, Jun 22, 2007	9.69	9.69	9.46	9.56
4078	NYSE	NCA	Thu, Jun 21, 2007	9.52	9.70	9.52	9.63
4077	NYSE	NCA	Wed, Jun 20, 2007	9.62	9.75	9.53	9.53
4076	NYSE	NCA	Tue, Jun 19, 2007	9.59	9.70	9.59	9.59
4075	NYSE	NCA	Mon, Jun 18, 2007	9.61	9.87	9.58	9.60
4074	NYSE	NCA	Fri, Jun 15, 2007	9.56	9.71	9.55	9.63
4073	NYSE	NCA	Thu, Jun 14, 2007	9.60	9.66	9.56	9.58
4072	NYSE	NCA	Wed, Jun 13, 2007	9.60	9.70	9.60	9.63
4071	NYSE	NCA	Tue, Jun 12, 2007	9.70	9.70	9.60	9.66
4070	NYSE	NCA	Mon, Jun 11, 2007	9.72	9.78	9.65	9.70
4069	NYSE	NCA	Fri, Jun 8, 2007	9.76	9.92	9.59	9.79
4068	NYSE	NCA	Thu, Jun 7, 2007	9.90	9.97	9.78	9.83
4067	NYSE	NCA	Wed, Jun 6, 2007	9.95	9.95	9.88	9.92
4066	NYSE	NCA	Tue, Jun 5, 2007	9.88	9.95	9.88	9.94
4065	NYSE	NCA	Mon, Jun 4, 2007	10.00	10.08	9.85	9.93
4064	NYSE	NCA	Fri, Jun 1, 2007	10.13	10.19	9.96	10.06
4063	NYSE	NCA	Thu, May 31, 2007	10.06	10.06	9.93	10.03
4062	NYSE	NCA	Wed, May 30, 2007	10.04	10.04	9.98	10.03
4061	NYSE	NCA	Tue, May 29, 2007	9.92	10.02	9.92	10.01
4060	NYSE	NCA	Fri, May 25, 2007	10.00	10.05	9.92	9.99
4059	NYSE	NCA	Thu, May 24, 2007	10.06	10.08	10.02	10.02
4058	NYSE	NCA	Wed, May 23, 2007	10.11	10.13	10.02	10.02
4057	NYSE	NCA	Tue, May 22, 2007	10.29	10.29	10.10	10.12
4056	NYSE	NCA	Mon, May 21, 2007	10.23	10.29	10.23	10.27
4055	NYSE	NCA	Fri, May 18, 2007	10.28	10.40	10.27	10.27
4054	NYSE	NCA	Thu, May 17, 2007	10.30	10.39	10.30	10.30
4053	NYSE	NCA	Wed, May 16, 2007	10.37	10.38	10.26	10.29
4052	NYSE	NCA	Tue, May 15, 2007	10.26	10.37	10.26	10.37
4051	NYSE	NCA	Mon, May 14, 2007	10.30	10.30	10.26	10.26
4050	NYSE	NCA	Fri, May 11, 2007	10.33	10.33	10.28	10.30
4049	NYSE	NCA	Thu, May 10, 2007	10.32	10.34	10.24	10.34
4048	NYSE	NCA	Wed, May 9, 2007	10.22	10.34	10.21	10.30
4047	NYSE	NCA	Tue, May 8, 2007	10.25	10.33	10.21	10.21
4046	NYSE	NCA	Mon, May 7, 2007	10.20	10.30	10.20	10.30
4045	NYSE	NCA	Fri, May 4, 2007	10.23	10.27	10.18	10.19
4044	NYSE	NCA	Thu, May 3, 2007	10.20	10.28	10.18	10.24
4043	NYSE	NCA	Wed, May 2, 2007	10.31	10.31	10.19	10.19
4042	NYSE	NCA	Tue, May 1, 2007	10.15	10.50	10.15	10.21
4041	NYSE	NCA	Mon, Apr 30, 2007	10.20	10.22	10.16	10.22
4040	NYSE	NCA	Fri, Apr 27, 2007	10.00	10.20	10.00	10.20
4039	NYSE	NCA	Thu, Apr 26, 2007	10.02	10.07	9.97	10.05
4038	NYSE	NCA	Wed, Apr 25, 2007	10.01	10.02	9.91	10.02
4037	NYSE	NCA	Tue, Apr 24, 2007	9.95	10.03	9.95	10.00
4036	NYSE	NCA	Mon, Apr 23, 2007	10.10	10.10	9.93	9.95
4035	NYSE	NCA	Fri, Apr 20, 2007	9.98	9.99	9.94	9.96
4034	NYSE	NCA	Thu, Apr 19, 2007	9.96	10.07	9.96	10.01
4033	NYSE	NCA	Wed, Apr 18, 2007	9.99	9.99	9.93	9.96
4032	NYSE	NCA	Tue, Apr 17, 2007	9.94	10.00	9.92	9.94
4031	NYSE	NCA	Mon, Apr 16, 2007	10.05	10.06	9.93	9.97
4030	NYSE	NCA	Fri, Apr 13, 2007	10.09	10.11	10.00	10.01
4029	NYSE	NCA	Thu, Apr 12, 2007	10.11	10.22	10.08	10.08
4028	NYSE	NCA	Wed, Apr 11, 2007	10.22	10.22	10.10	10.11
4027	NYSE	NCA	Tue, Apr 10, 2007	10.13	10.26	10.13	10.26
4026	NYSE	NCA	Mon, Apr 9, 2007	10.10	10.29	10.10	10.15
4025	NYSE	NCA	Thu, Apr 5, 2007	10.19	10.26	10.16	10.16
4024	NYSE	NCA	Wed, Apr 4, 2007	10.14	10.19	10.14	10.19
4023	NYSE	NCA	Tue, Apr 3, 2007	10.15	10.18	10.14	10.18
4022	NYSE	NCA	Mon, Apr 2, 2007	10.24	10.24	10.13	10.14
4021	NYSE	NCA	Fri, Mar 30, 2007	10.20	10.24	10.10	10.20
4020	NYSE	NCA	Thu, Mar 29, 2007	10.10	10.15	10.06	10.13
4019	NYSE	NCA	Wed, Mar 28, 2007	10.10	10.16	10.07	10.10
4018	NYSE	NCA	Tue, Mar 27, 2007	10.06	10.12	10.05	10.10
4017	NYSE	NCA	Mon, Mar 26, 2007	9.98	10.15	9.98	10.05
4016	NYSE	NCA	Fri, Mar 23, 2007	10.03	10.03	9.93	9.94
4015	NYSE	NCA	Thu, Mar 22, 2007	9.95	10.03	9.93	10.03
4014	NYSE	NCA	Wed, Mar 21, 2007	9.94	9.96	9.92	9.95
4013	NYSE	NCA	Tue, Mar 20, 2007	9.93	9.97	9.93	9.94
4012	NYSE	NCA	Mon, Mar 19, 2007	9.96	9.99	9.93	9.93
4011	NYSE	NCA	Fri, Mar 16, 2007	9.97	9.98	9.93	9.93
4010	NYSE	NCA	Thu, Mar 15, 2007	9.94	10.01	9.93	9.95
4009	NYSE	NCA	Wed, Mar 14, 2007	10.07	10.07	9.94	9.96
4008	NYSE	NCA	Tue, Mar 13, 2007	10.04	10.10	9.99	10.04
4007	NYSE	NCA	Mon, Mar 12, 2007	10.00	10.09	9.99	10.09
4006	NYSE	NCA	Fri, Mar 9, 2007	10.08	10.08	9.97	9.97
4005	NYSE	NCA	Thu, Mar 8, 2007	10.07	10.14	9.98	10.09
4004	NYSE	NCA	Wed, Mar 7, 2007	9.98	10.10	9.97	10.07
4003	NYSE	NCA	Tue, Mar 6, 2007	9.99	10.06	9.98	9.98
4002	NYSE	NCA	Mon, Mar 5, 2007	10.00	10.13	9.97	10.01
4001	NYSE	NCA	Fri, Mar 2, 2007	10.00	10.05	9.98	10.02
4000	NYSE	NCA	Thu, Mar 1, 2007	10.02	10.04	9.93	9.99
3999	NYSE	NCA	Wed, Feb 28, 2007	10.12	10.12	9.93	10.00
3998	NYSE	NCA	Tue, Feb 27, 2007	10.01	10.11	10.00	10.09
3997	NYSE	NCA	Mon, Feb 26, 2007	9.98	10.04	9.97	10.04
3996	NYSE	NCA	Fri, Feb 23, 2007	9.92	10.00	9.92	9.97
3995	NYSE	NCA	Thu, Feb 22, 2007	9.92	10.02	9.92	10.02
3994	NYSE	NCA	Wed, Feb 21, 2007	9.96	9.97	9.91	9.92
3993	NYSE	NCA	Tue, Feb 20, 2007	10.01	10.05	9.92	9.92
3992	NYSE	NCA	Fri, Feb 16, 2007	10.01	10.06	10.00	10.01
3991	NYSE	NCA	Thu, Feb 15, 2007	10.07	10.08	10.01	10.01
3990	NYSE	NCA	Wed, Feb 14, 2007	9.98	10.06	9.94	10.06
3989	NYSE	NCA	Tue, Feb 13, 2007	10.00	10.05	9.95	9.99
3988	NYSE	NCA	Mon, Feb 12, 2007	9.95	10.09	9.95	10.00
3987	NYSE	NCA	Fri, Feb 9, 2007	10.10	10.10	9.95	10.00
3986	NYSE	NCA	Thu, Feb 8, 2007	10.08	10.13	10.05	10.05
3985	NYSE	NCA	Wed, Feb 7, 2007	10.10	10.19	10.09	10.11
3984	NYSE	NCA	Tue, Feb 6, 2007	10.10	10.17	10.10	10.17
3983	NYSE	NCA	Mon, Feb 5, 2007	10.11	10.23	10.04	10.15
3982	NYSE	NCA	Fri, Feb 2, 2007	10.20	10.21	10.10	10.10
3981	NYSE	NCA	Thu, Feb 1, 2007	10.12	10.19	10.10	10.15
3980	NYSE	NCA	Wed, Jan 31, 2007	10.00	10.15	9.99	10.05
3979	NYSE	NCA	Tue, Jan 30, 2007	9.95	10.07	9.95	10.06
3978	NYSE	NCA	Mon, Jan 29, 2007	9.95	10.06	9.95	10.05
3977	NYSE	NCA	Fri, Jan 26, 2007	10.03	10.05	9.96	9.97
3976	NYSE	NCA	Thu, Jan 25, 2007	9.99	10.01	9.92	9.92
3975	NYSE	NCA	Wed, Jan 24, 2007	9.92	10.04	9.92	9.99
3974	NYSE	NCA	Tue, Jan 23, 2007	10.04	10.04	9.97	10.00
3973	NYSE	NCA	Mon, Jan 22, 2007	10.09	10.14	10.00	10.02
3972	NYSE	NCA	Fri, Jan 19, 2007	10.09	10.12	10.09	10.10
3971	NYSE	NCA	Thu, Jan 18, 2007	10.00	10.15	10.00	10.01
3970	NYSE	NCA	Wed, Jan 17, 2007	9.95	10.11	9.95	10.08
3969	NYSE	NCA	Tue, Jan 16, 2007	9.91	10.05	9.91	9.97
3968	NYSE	NCA	Fri, Jan 12, 2007	9.90	10.10	9.88	9.96
3967	NYSE	NCA	Thu, Jan 11, 2007	9.95	10.06	9.83	9.95
3966	NYSE	NCA	Wed, Jan 10, 2007	9.89	9.95	9.88	9.92
3965	NYSE	NCA	Tue, Jan 9, 2007	10.00	10.00	9.90	9.95
3964	NYSE	NCA	Mon, Jan 8, 2007	10.05	10.05	9.87	9.92
3963	NYSE	NCA	Fri, Jan 5, 2007	10.10	10.15	9.83	9.95
3962	NYSE	NCA	Thu, Jan 4, 2007	10.18	10.22	10.08	10.12
3961	NYSE	NCA	Wed, Jan 3, 2007	10.22	10.23	10.08	10.09
3960	NYSE	NCA	Fri, Dec 29, 2006	10.18	10.29	10.12	10.26
3959	NYSE	NCA	Thu, Dec 28, 2006	10.19	10.22	10.08	10.08
3958	NYSE	NCA	Wed, Dec 27, 2006	10.14	10.22	10.06	10.09
3957	NYSE	NCA	Tue, Dec 26, 2006	10.05	10.15	10.03	10.04
3956	NYSE	NCA	Fri, Dec 22, 2006	10.10	10.10	10.03	10.04
3955	NYSE	NCA	Thu, Dec 21, 2006	10.70	10.70	10.15	10.15
3954	NYSE	NCA	Wed, Dec 20, 2006	10.05	10.08	10.00	10.02
3953	NYSE	NCA	Tue, Dec 19, 2006	10.04	10.08	10.00	10.08
3952	NYSE	NCA	Mon, Dec 18, 2006	10.18	10.18	10.03	10.05
3951	NYSE	NCA	Fri, Dec 15, 2006	10.13	10.24	10.02	10.02
3950	NYSE	NCA	Thu, Dec 14, 2006	10.10	10.20	10.02	10.20
3949	NYSE	NCA	Wed, Dec 13, 2006	10.20	10.21	10.05	10.08
3948	NYSE	NCA	Tue, Dec 12, 2006	10.05	10.25	10.05	10.21
3947	NYSE	NCA	Mon, Dec 11, 2006	10.10	10.17	10.05	10.10
3946	NYSE	NCA	Fri, Dec 8, 2006	10.40	10.40	10.04	10.04
3945	NYSE	NCA	Thu, Dec 7, 2006	10.01	10.15	10.01	10.11
3944	NYSE	NCA	Wed, Dec 6, 2006	10.00	10.07	10.00	10.04
3943	NYSE	NCA	Tue, Dec 5, 2006	10.02	10.17	10.02	10.04
3942	NYSE	NCA	Mon, Dec 4, 2006	10.17	10.18	10.03	10.03
3941	NYSE	NCA	Fri, Dec 1, 2006	10.05	10.13	9.99	10.07
3940	NYSE	NCA	Thu, Nov 30, 2006	10.08	10.08	9.93	9.98
3939	NYSE	NCA	Wed, Nov 29, 2006	9.95	10.05	9.95	10.00
3938	NYSE	NCA	Tue, Nov 28, 2006	10.00	10.09	9.96	9.99
3937	NYSE	NCA	Mon, Nov 27, 2006	10.01	10.06	10.01	10.07
3936	NYSE	NCA	Fri, Nov 24, 2006	10.00	10.09	10.00	10.09
3935	NYSE	NCA	Wed, Nov 22, 2006	9.90	10.18	9.90	10.06
3934	NYSE	NCA	Tue, Nov 21, 2006	9.92	9.99	9.84	9.93
3933	NYSE	NCA	Mon, Nov 20, 2006	10.08	10.08	9.89	9.94
3932	NYSE	NCA	Fri, Nov 17, 2006	10.01	10.05	10.00	10.01
3931	NYSE	NCA	Thu, Nov 16, 2006	10.04	10.10	9.88	10.01
3930	NYSE	NCA	Wed, Nov 15, 2006	10.08	10.18	10.04	10.04
3929	NYSE	NCA	Tue, Nov 14, 2006	10.14	10.16	10.08	10.08
3928	NYSE	NCA	Mon, Nov 13, 2006	10.25	10.25	10.08	10.09
3927	NYSE	NCA	Fri, Nov 10, 2006	10.06	10.09	10.06	10.06
3926	NYSE	NCA	Thu, Nov 9, 2006	10.05	10.08	10.05	10.06
3925	NYSE	NCA	Wed, Nov 8, 2006	10.04	10.07	10.04	10.04
3924	NYSE	NCA	Tue, Nov 7, 2006	10.05	10.08	10.04	10.04
3923	NYSE	NCA	Mon, Nov 6, 2006	10.05	10.06	10.01	10.05
3922	NYSE	NCA	Fri, Nov 3, 2006	10.02	10.06	10.00	10.00
3921	NYSE	NCA	Thu, Nov 2, 2006	10.05	10.06	9.98	10.01
3920	NYSE	NCA	Wed, Nov 1, 2006	9.97	10.05	9.91	10.03
3919	NYSE	NCA	Tue, Oct 31, 2006	9.90	9.99	9.82	9.97
3918	NYSE	NCA	Mon, Oct 30, 2006	9.96	10.00	9.90	9.90
3917	NYSE	NCA	Fri, Oct 27, 2006	9.95	10.02	9.95	9.95
3916	NYSE	NCA	Thu, Oct 26, 2006	9.74	10.02	9.74	9.90
3915	NYSE	NCA	Wed, Oct 25, 2006	9.89	9.99	9.84	9.84
3914	NYSE	NCA	Tue, Oct 24, 2006	9.80	9.94	9.79	9.88
3913	NYSE	NCA	Mon, Oct 23, 2006	9.83	9.96	9.83	9.83
3912	NYSE	NCA	Fri, Oct 20, 2006	9.84	9.96	9.80	9.87
3911	NYSE	NCA	Thu, Oct 19, 2006	9.89	10.01	9.84	9.90
3910	NYSE	NCA	Wed, Oct 18, 2006	9.83	9.93	9.83	9.87
3909	NYSE	NCA	Tue, Oct 17, 2006	9.92	9.92	9.84	9.85
3908	NYSE	NCA	Mon, Oct 16, 2006	9.93	9.94	9.87	9.91
3907	NYSE	NCA	Fri, Oct 13, 2006	9.93	9.94	9.89	9.93
3906	NYSE	NCA	Thu, Oct 12, 2006	9.95	9.96	9.88	9.90
3905	NYSE	NCA	Wed, Oct 11, 2006	9.92	9.98	9.88	9.92
3904	NYSE	NCA	Tue, Oct 10, 2006	10.02	10.09	9.86	10.03
3903	NYSE	NCA	Mon, Oct 9, 2006	10.01	10.12	9.99	10.00
3902	NYSE	NCA	Fri, Oct 6, 2006	9.90	10.13	9.90	10.13
3901	NYSE	NCA	Thu, Oct 5, 2006	10.12	10.12	9.92	9.94
3900	NYSE	NCA	Wed, Oct 4, 2006	10.08	10.13	10.00	10.02
3899	NYSE	NCA	Tue, Oct 3, 2006	10.03	10.17	10.00	10.06
3898	NYSE	NCA	Mon, Oct 2, 2006	10.19	10.19	10.01	10.02
3897	NYSE	NCA	Fri, Sep 29, 2006	10.20	10.24	10.06	10.09
3896	NYSE	NCA	Thu, Sep 28, 2006	10.10	10.23	10.10	10.22
3895	NYSE	NCA	Wed, Sep 27, 2006	10.18	10.18	10.06	10.10
3894	NYSE	NCA	Tue, Sep 26, 2006	9.92	10.18	9.92	10.18
3893	NYSE	NCA	Mon, Sep 25, 2006	9.91	10.25	9.86	9.98
3892	NYSE	NCA	Fri, Sep 22, 2006	9.85	9.98	9.80	9.93
3891	NYSE	NCA	Thu, Sep 21, 2006	9.80	9.94	9.76	9.90
3890	NYSE	NCA	Wed, Sep 20, 2006	9.82	9.88	9.77	9.88
3889	NYSE	NCA	Tue, Sep 19, 2006	9.70	9.82	9.68	9.82
3888	NYSE	NCA	Mon, Sep 18, 2006	9.73	9.76	9.67	9.73
3887	NYSE	NCA	Fri, Sep 15, 2006	9.80	9.80	9.71	9.76
3886	NYSE	NCA	Thu, Sep 14, 2006	9.66	9.79	9.66	9.79
3885	NYSE	NCA	Wed, Sep 13, 2006	9.69	9.72	9.61	9.70
3884	NYSE	NCA	Tue, Sep 12, 2006	9.65	9.73	9.65	9.73
3883	NYSE	NCA	Mon, Sep 11, 2006	9.65	9.72	9.65	9.67
3882	NYSE	NCA	Fri, Sep 8, 2006	9.70	9.72	9.65	9.72
3881	NYSE	NCA	Thu, Sep 7, 2006	9.66	9.69	9.62	9.66
3880	NYSE	NCA	Wed, Sep 6, 2006	9.70	9.70	9.62	9.62
3879	NYSE	NCA	Tue, Sep 5, 2006	9.68	9.69	9.62	9.66
3878	NYSE	NCA	Fri, Sep 1, 2006	9.67	9.68	9.60	9.67
3877	NYSE	NCA	Thu, Aug 31, 2006	9.66	9.67	9.60	9.67
3876	NYSE	NCA	Wed, Aug 30, 2006	9.66	9.69	9.59	9.63
3875	NYSE	NCA	Tue, Aug 29, 2006	9.61	9.65	9.54	9.65
3874	NYSE	NCA	Mon, Aug 28, 2006	9.56	9.63	9.55	9.61
3873	NYSE	NCA	Fri, Aug 25, 2006	9.55	9.58	9.52	9.58
3872	NYSE	NCA	Thu, Aug 24, 2006	9.54	9.56	9.50	9.55
3871	NYSE	NCA	Wed, Aug 23, 2006	9.53	9.58	9.48	9.54
3870	NYSE	NCA	Tue, Aug 22, 2006	9.50	9.53	9.47	9.52
3869	NYSE	NCA	Mon, Aug 21, 2006	9.54	9.58	9.49	9.54
3868	NYSE	NCA	Fri, Aug 18, 2006	9.60	9.60	9.50	9.54
3867	NYSE	NCA	Thu, Aug 17, 2006	9.55	9.60	9.52	9.59
3866	NYSE	NCA	Wed, Aug 16, 2006	9.54	9.58	9.52	9.56
3865	NYSE	NCA	Tue, Aug 15, 2006	9.50	9.54	9.43	9.54
3864	NYSE	NCA	Mon, Aug 14, 2006	9.50	9.54	9.49	9.53
3863	NYSE	NCA	Fri, Aug 11, 2006	9.51	9.58	9.41	9.53
3862	NYSE	NCA	Thu, Aug 10, 2006	9.60	9.60	9.55	9.55
3861	NYSE	NCA	Wed, Aug 9, 2006	9.45	9.61	9.45	9.57
3860	NYSE	NCA	Tue, Aug 8, 2006	9.59	9.59	9.52	9.54
3859	NYSE	NCA	Mon, Aug 7, 2006	9.51	9.60	9.51	9.51
3858	NYSE	NCA	Fri, Aug 4, 2006	9.53	9.60	9.50	9.53
3857	NYSE	NCA	Thu, Aug 3, 2006	9.55	9.56	9.49	9.53
3856	NYSE	NCA	Wed, Aug 2, 2006	9.46	9.55	9.46	9.52
3855	NYSE	NCA	Tue, Aug 1, 2006	9.49	9.56	9.45	9.53
3854	NYSE	NCA	Mon, Jul 31, 2006	9.46	9.49	9.41	9.49
3853	NYSE	NCA	Fri, Jul 28, 2006	9.54	9.56	9.40	9.46
3852	NYSE	NCA	Thu, Jul 27, 2006	9.50	9.56	9.44	9.49
3851	NYSE	NCA	Wed, Jul 26, 2006	9.43	9.50	9.43	9.50
3850	NYSE	NCA	Tue, Jul 25, 2006	9.50	9.50	9.46	9.46
3849	NYSE	NCA	Mon, Jul 24, 2006	9.50	9.55	9.46	9.51
3848	NYSE	NCA	Fri, Jul 21, 2006	9.52	9.52	9.43	9.47
3847	NYSE	NCA	Thu, Jul 20, 2006	9.48	9.48	9.42	9.43
3846	NYSE	NCA	Wed, Jul 19, 2006	9.36	9.47	9.36	9.44
3845	NYSE	NCA	Tue, Jul 18, 2006	9.37	9.43	9.33	9.43
3844	NYSE	NCA	Mon, Jul 17, 2006	9.39	9.46	9.35	9.46
3843	NYSE	NCA	Fri, Jul 14, 2006	9.38	9.42	9.34	9.39
3842	NYSE	NCA	Thu, Jul 13, 2006	9.36	9.40	9.30	9.35
3841	NYSE	NCA	Wed, Jul 12, 2006	9.35	9.42	9.25	9.40
3840	NYSE	NCA	Tue, Jul 11, 2006	9.41	9.43	9.41	9.41
3839	NYSE	NCA	Mon, Jul 10, 2006	9.48	9.48	9.37	9.42
3838	NYSE	NCA	Fri, Jul 7, 2006	9.42	9.54	9.40	9.40
3837	NYSE	NCA	Thu, Jul 6, 2006	9.54	9.54	9.41	9.49
3836	NYSE	NCA	Wed, Jul 5, 2006	9.58	9.58	9.34	9.46
3835	NYSE	NCA	Mon, Jul 3, 2006	9.39	9.48	9.39	9.48
3834	NYSE	NCA	Fri, Jun 30, 2006	9.40	9.43	9.36	9.43
3833	NYSE	NCA	Thu, Jun 29, 2006	9.40	9.43	9.35	9.36
3832	NYSE	NCA	Wed, Jun 28, 2006	9.37	9.43	9.36	9.42
3831	NYSE	NCA	Tue, Jun 27, 2006	9.25	9.43	9.25	9.39
3830	NYSE	NCA	Mon, Jun 26, 2006	9.52	9.52	9.35	9.35
3829	NYSE	NCA	Fri, Jun 23, 2006	9.40	9.45	9.37	9.42
3828	NYSE	NCA	Thu, Jun 22, 2006	9.38	9.50	9.36	9.46
3827	NYSE	NCA	Wed, Jun 21, 2006	9.35	9.44	9.35	9.41
3826	NYSE	NCA	Tue, Jun 20, 2006	9.33	9.47	9.33	9.36
3825	NYSE	NCA	Mon, Jun 19, 2006	9.49	9.49	9.40	9.40
3824	NYSE	NCA	Fri, Jun 16, 2006	9.45	9.50	9.40	9.48
3823	NYSE	NCA	Thu, Jun 15, 2006	9.41	9.46	9.41	9.44
3822	NYSE	NCA	Wed, Jun 14, 2006	9.39	9.40	9.33	9.35
3821	NYSE	NCA	Tue, Jun 13, 2006	9.42	9.43	9.35	9.35
3820	NYSE	NCA	Mon, Jun 12, 2006	9.44	9.47	9.38	9.45
3819	NYSE	NCA	Fri, Jun 9, 2006	9.43	9.48	9.41	9.46
3818	NYSE	NCA	Thu, Jun 8, 2006	9.49	9.49	9.40	9.46
3817	NYSE	NCA	Wed, Jun 7, 2006	9.45	9.50	9.43	9.48
3816	NYSE	NCA	Tue, Jun 6, 2006	9.50	9.54	9.42	9.50
3815	NYSE	NCA	Mon, Jun 5, 2006	9.49	9.57	9.48	9.53
3814	NYSE	NCA	Fri, Jun 2, 2006	9.57	9.64	9.40	9.56
3813	NYSE	NCA	Thu, Jun 1, 2006	9.52	9.52	9.46	9.52
3812	NYSE	NCA	Wed, May 31, 2006	9.42	9.48	9.34	9.48
3811	NYSE	NCA	Tue, May 30, 2006	9.34	9.42	9.34	9.40
3810	NYSE	NCA	Fri, May 26, 2006	9.42	9.42	9.34	9.35
3809	NYSE	NCA	Thu, May 25, 2006	9.41	9.42	9.33	9.33
3808	NYSE	NCA	Wed, May 24, 2006	9.33	9.38	9.33	9.36
3807	NYSE	NCA	Tue, May 23, 2006	9.43	9.46	9.30	9.34
3806	NYSE	NCA	Mon, May 22, 2006	9.41	9.51	9.41	9.47
3805	NYSE	NCA	Fri, May 19, 2006	9.49	9.50	9.40	9.50
3804	NYSE	NCA	Thu, May 18, 2006	9.42	9.46	9.42	9.46
3803	NYSE	NCA	Wed, May 17, 2006	9.33	9.42	9.33	9.40
3802	NYSE	NCA	Tue, May 16, 2006	9.52	9.52	9.32	9.38
3801	NYSE	NCA	Mon, May 15, 2006	9.40	9.44	9.40	9.44
3800	NYSE	NCA	Fri, May 12, 2006	9.42	9.48	9.31	9.43
3799	NYSE	NCA	Thu, May 11, 2006	9.42	9.53	9.42	9.50
3798	NYSE	NCA	Wed, May 10, 2006	9.61	9.61	9.50	9.59
3797	NYSE	NCA	Tue, May 9, 2006	9.45	9.68	9.45	9.55
3796	NYSE	NCA	Mon, May 8, 2006	9.63	9.63	9.48	9.48
3795	NYSE	NCA	Fri, May 5, 2006	9.59	9.62	9.54	9.54
3794	NYSE	NCA	Thu, May 4, 2006	9.58	9.68	9.55	9.65
3793	NYSE	NCA	Wed, May 3, 2006	9.62	9.63	9.52	9.55
3792	NYSE	NCA	Tue, May 2, 2006	9.62	9.62	9.54	9.62
3791	NYSE	NCA	Mon, May 1, 2006	9.54	9.59	9.50	9.59
3790	NYSE	NCA	Fri, Apr 28, 2006	9.55	9.55	9.50	9.54
3789	NYSE	NCA	Thu, Apr 27, 2006	9.55	9.55	9.44	9.46
3788	NYSE	NCA	Wed, Apr 26, 2006	9.51	9.55	9.47	9.53
3787	NYSE	NCA	Tue, Apr 25, 2006	9.47	9.55	9.44	9.49
3786	NYSE	NCA	Mon, Apr 24, 2006	9.62	9.62	9.48	9.55
3785	NYSE	NCA	Fri, Apr 21, 2006	9.58	9.59	9.45	9.54
3784	NYSE	NCA	Thu, Apr 20, 2006	9.58	9.62	9.44	9.48
3783	NYSE	NCA	Wed, Apr 19, 2006	9.43	9.59	9.43	9.51
3782	NYSE	NCA	Tue, Apr 18, 2006	9.37	9.51	9.37	9.51
3781	NYSE	NCA	Mon, Apr 17, 2006	9.34	9.55	9.34	9.41
3780	NYSE	NCA	Thu, Apr 13, 2006	9.41	9.50	9.38	9.44
3779	NYSE	NCA	Wed, Apr 12, 2006	9.50	9.55	9.43	9.43
3778	NYSE	NCA	Tue, Apr 11, 2006	9.60	9.62	9.42	9.55
3777	NYSE	NCA	Mon, Apr 10, 2006	9.55	9.71	9.49	9.59
3776	NYSE	NCA	Fri, Apr 7, 2006	9.65	9.73	9.55	9.62
3775	NYSE	NCA	Thu, Apr 6, 2006	9.76	9.79	9.60	9.67
3774	NYSE	NCA	Wed, Apr 5, 2006	9.79	9.82	9.75	9.78
3773	NYSE	NCA	Tue, Apr 4, 2006	9.79	9.83	9.73	9.73
3772	NYSE	NCA	Mon, Apr 3, 2006	9.80	9.84	9.75	9.82
3771	NYSE	NCA	Fri, Mar 31, 2006	9.76	9.82	9.76	9.76
3770	NYSE	NCA	Thu, Mar 30, 2006	9.75	9.85	9.75	9.75
3769	NYSE	NCA	Wed, Mar 29, 2006	9.84	9.84	9.70	9.78
3768	NYSE	NCA	Tue, Mar 28, 2006	9.79	9.85	9.78	9.85
3767	NYSE	NCA	Mon, Mar 27, 2006	9.82	9.83	9.69	9.74
3766	NYSE	NCA	Fri, Mar 24, 2006	9.82	9.84	9.72	9.84
3765	NYSE	NCA	Thu, Mar 23, 2006	9.70	9.82	9.67	9.72
3764	NYSE	NCA	Wed, Mar 22, 2006	9.79	9.87	9.68	9.76
3763	NYSE	NCA	Tue, Mar 21, 2006	9.67	9.77	9.67	9.71
3762	NYSE	NCA	Mon, Mar 20, 2006	9.78	9.79	9.72	9.77
3761	NYSE	NCA	Fri, Mar 17, 2006	9.74	9.77	9.70	9.77
3760	NYSE	NCA	Thu, Mar 16, 2006	9.59	9.76	9.56	9.76
3759	NYSE	NCA	Wed, Mar 15, 2006	9.64	9.73	9.64	9.67
3758	NYSE	NCA	Tue, Mar 14, 2006	9.58	9.75	9.58	9.67
3757	NYSE	NCA	Mon, Mar 13, 2006	9.72	9.75	9.56	9.64
3756	NYSE	NCA	Fri, Mar 10, 2006	9.70	9.70	9.62	9.66
3755	NYSE	NCA	Thu, Mar 9, 2006	9.68	9.70	9.64	9.68
3754	NYSE	NCA	Wed, Mar 8, 2006	9.64	9.67	9.62	9.66
3753	NYSE	NCA	Tue, Mar 7, 2006	9.61	9.67	9.57	9.64
3752	NYSE	NCA	Mon, Mar 6, 2006	9.52	9.62	9.51	9.51
3751	NYSE	NCA	Fri, Mar 3, 2006	9.66	9.71	9.58	9.60
3750	NYSE	NCA	Thu, Mar 2, 2006	9.67	9.72	9.63	9.72
3749	NYSE	NCA	Wed, Mar 1, 2006	9.64	9.71	9.56	9.65
3748	NYSE	NCA	Tue, Feb 28, 2006	9.75	9.76	9.49	9.61
3747	NYSE	NCA	Mon, Feb 27, 2006	9.74	9.75	9.68	9.68
3746	NYSE	NCA	Fri, Feb 24, 2006	9.67	9.79	9.67	9.75
3745	NYSE	NCA	Thu, Feb 23, 2006	9.70	9.78	9.60	9.77
3744	NYSE	NCA	Wed, Feb 22, 2006	9.69	9.79	9.66	9.79
3743	NYSE	NCA	Tue, Feb 21, 2006	9.61	9.74	9.61	9.74
3742	NYSE	NCA	Fri, Feb 17, 2006	9.58	9.73	9.53	9.63
3741	NYSE	NCA	Thu, Feb 16, 2006	9.48	9.64	9.47	9.61
3740	NYSE	NCA	Wed, Feb 15, 2006	9.51	9.58	9.48	9.52
3739	NYSE	NCA	Tue, Feb 14, 2006	9.58	9.62	9.41	9.57
3738	NYSE	NCA	Mon, Feb 13, 2006	9.52	9.68	9.50	9.68
3737	NYSE	NCA	Fri, Feb 10, 2006	9.61	9.63	9.53	9.63
3736	NYSE	NCA	Thu, Feb 9, 2006	9.50	9.60	9.48	9.59
3735	NYSE	NCA	Wed, Feb 8, 2006	9.54	9.65	9.47	9.50
3734	NYSE	NCA	Tue, Feb 7, 2006	9.53	9.62	9.53	9.55
3733	NYSE	NCA	Mon, Feb 6, 2006	9.61	9.64	9.56	9.63
3732	NYSE	NCA	Fri, Feb 3, 2006	9.58	9.62	9.51	9.61
3731	NYSE	NCA	Thu, Feb 2, 2006	9.74	9.75	9.64	9.64
3730	NYSE	NCA	Wed, Feb 1, 2006	9.75	9.75	9.58	9.68
3729	NYSE	NCA	Tue, Jan 31, 2006	9.75	9.76	9.71	9.72
3728	NYSE	NCA	Mon, Jan 30, 2006	9.80	9.80	9.72	9.75
3727	NYSE	NCA	Fri, Jan 27, 2006	9.69	9.78	9.69	9.78
3726	NYSE	NCA	Thu, Jan 26, 2006	9.56	9.69	9.56	9.69
3725	NYSE	NCA	Wed, Jan 25, 2006	9.57	9.63	9.55	9.58
3724	NYSE	NCA	Tue, Jan 24, 2006	9.75	9.75	9.57	9.57
3723	NYSE	NCA	Mon, Jan 23, 2006	9.70	9.72	9.67	9.72
3722	NYSE	NCA	Fri, Jan 20, 2006	9.68	9.72	9.67	9.71
3721	NYSE	NCA	Thu, Jan 19, 2006	9.68	9.72	9.63	9.63
3720	NYSE	NCA	Wed, Jan 18, 2006	9.68	9.75	9.68	9.73
3719	NYSE	NCA	Tue, Jan 17, 2006	9.64	9.74	9.64	9.70
3718	NYSE	NCA	Fri, Jan 13, 2006	9.66	9.75	9.66	9.74
3717	NYSE	NCA	Thu, Jan 12, 2006	9.63	9.73	9.63	9.70
3716	NYSE	NCA	Wed, Jan 11, 2006	9.76	9.80	9.62	9.70
3715	NYSE	NCA	Tue, Jan 10, 2006	9.77	9.81	9.69	9.75
3714	NYSE	NCA	Mon, Jan 9, 2006	9.81	9.82	9.77	9.82
3713	NYSE	NCA	Fri, Jan 6, 2006	9.74	9.80	9.67	9.80
3712	NYSE	NCA	Thu, Jan 5, 2006	9.68	9.73	9.65	9.73
3711	NYSE	NCA	Wed, Jan 4, 2006	9.67	9.72	9.64	9.68
3710	NYSE	NCA	Tue, Jan 3, 2006	9.68	9.70	9.58	9.62
3709	NYSE	NCA	Fri, Dec 30, 2005	9.70	9.71	9.59	9.65
3708	NYSE	NCA	Thu, Dec 29, 2005	9.72	9.72	9.59	9.65
3707	NYSE	NCA	Wed, Dec 28, 2005	9.59	9.64	9.59	9.62
3706	NYSE	NCA	Tue, Dec 27, 2005	9.55	9.63	9.54	9.54
3705	NYSE	NCA	Fri, Dec 23, 2005	9.58	9.77	9.45	9.54
3704	NYSE	NCA	Thu, Dec 22, 2005	9.65	9.78	9.55	9.56
3703	NYSE	NCA	Wed, Dec 21, 2005	9.56	9.75	9.56	9.68
3702	NYSE	NCA	Tue, Dec 20, 2005	9.72	9.79	9.60	9.66
3701	NYSE	NCA	Mon, Dec 19, 2005	9.71	9.84	9.71	9.79
3700	NYSE	NCA	Fri, Dec 16, 2005	9.82	9.99	9.60	9.74
3699	NYSE	NCA	Thu, Dec 15, 2005	10.00	10.00	9.90	9.91
3698	NYSE	NCA	Wed, Dec 14, 2005	9.93	10.02	9.80	9.98
3697	NYSE	NCA	Tue, Dec 13, 2005	9.83	9.88	9.78	9.88
3696	NYSE	NCA	Mon, Dec 12, 2005	9.95	9.96	9.84	9.93
3695	NYSE	NCA	Fri, Dec 9, 2005	9.70	9.93	9.70	9.85
3694	NYSE	NCA	Thu, Dec 8, 2005	9.85	9.94	9.70	9.70
3693	NYSE	NCA	Wed, Dec 7, 2005	9.95	9.96	9.81	9.90
3692	NYSE	NCA	Tue, Dec 6, 2005	9.82	9.86	9.77	9.80
3691	NYSE	NCA	Mon, Dec 5, 2005	9.83	9.86	9.66	9.86
3690	NYSE	NCA	Fri, Dec 2, 2005	9.82	9.83	9.65	9.73
3689	NYSE	NCA	Thu, Dec 1, 2005	9.80	9.80	9.57	9.64
3688	NYSE	NCA	Wed, Nov 30, 2005	9.65	9.65	9.58	9.65
3687	NYSE	NCA	Tue, Nov 29, 2005	9.67	9.67	9.58	9.61
3686	NYSE	NCA	Mon, Nov 28, 2005	9.64	9.72	9.59	9.69
3685	NYSE	NCA	Fri, Nov 25, 2005	9.65	9.75	9.61	9.62
3684	NYSE	NCA	Wed, Nov 23, 2005	9.82	9.82	9.66	9.66
3683	NYSE	NCA	Tue, Nov 22, 2005	9.73	9.75	9.61	9.73
3682	NYSE	NCA	Mon, Nov 21, 2005	9.70	9.83	9.70	9.71
3681	NYSE	NCA	Fri, Nov 18, 2005	9.82	9.83	9.64	9.75
3680	NYSE	NCA	Thu, Nov 17, 2005	9.70	9.86	9.67	9.72
3679	NYSE	NCA	Wed, Nov 16, 2005	9.80	9.80	9.64	9.76
3678	NYSE	NCA	Tue, Nov 15, 2005	9.72	9.89	9.71	9.89
3677	NYSE	NCA	Mon, Nov 14, 2005	9.90	9.90	9.70	9.77
3676	NYSE	NCA	Fri, Nov 11, 2005	9.83	9.85	9.65	9.85
3675	NYSE	NCA	Thu, Nov 10, 2005	9.85	9.88	9.85	9.87
3674	NYSE	NCA	Wed, Nov 9, 2005	9.83	9.85	9.70	9.85
3673	NYSE	NCA	Tue, Nov 8, 2005	9.77	9.82	9.72	9.82
3672	NYSE	NCA	Mon, Nov 7, 2005	9.69	9.88	9.69	9.69
3671	NYSE	NCA	Fri, Nov 4, 2005	9.75	9.84	9.71	9.74
3670	NYSE	NCA	Thu, Nov 3, 2005	9.76	9.89	9.68	9.73
3669	NYSE	NCA	Wed, Nov 2, 2005	9.78	9.89	9.77	9.83
3668	NYSE	NCA	Tue, Nov 1, 2005	9.85	9.88	9.85	9.88
3667	NYSE	NCA	Mon, Oct 31, 2005	9.85	9.89	9.70	9.79
3666	NYSE	NCA	Fri, Oct 28, 2005	9.77	9.85	9.72	9.85
3665	NYSE	NCA	Thu, Oct 27, 2005	9.78	9.84	9.69	9.82
3664	NYSE	NCA	Wed, Oct 26, 2005	9.83	9.87	9.71	9.75
3663	NYSE	NCA	Tue, Oct 25, 2005	9.71	9.85	9.66	9.73
3662	NYSE	NCA	Mon, Oct 24, 2005	9.70	9.77	9.64	9.71
3661	NYSE	NCA	Fri, Oct 21, 2005	9.63	9.70	9.60	9.70
3660	NYSE	NCA	Thu, Oct 20, 2005	9.47	9.66	9.47	9.65
3659	NYSE	NCA	Wed, Oct 19, 2005	9.41	9.56	9.41	9.56
3658	NYSE	NCA	Tue, Oct 18, 2005	9.56	9.56	9.47	9.47
3657	NYSE	NCA	Mon, Oct 17, 2005	9.54	9.60	9.51	9.56
3656	NYSE	NCA	Fri, Oct 14, 2005	9.63	9.70	9.56	9.56
3655	NYSE	NCA	Thu, Oct 13, 2005	9.83	9.83	9.61	9.69
3654	NYSE	NCA	Wed, Oct 12, 2005	9.90	9.94	9.73	9.85
3653	NYSE	NCA	Tue, Oct 11, 2005	9.80	9.95	9.80	9.89
3652	NYSE	NCA	Mon, Oct 10, 2005	9.89	9.92	9.79	9.80
3651	NYSE	NCA	Fri, Oct 7, 2005	9.92	9.92	9.78	9.91
3650	NYSE	NCA	Thu, Oct 6, 2005	9.98	9.99	9.92	9.92
3649	NYSE	NCA	Wed, Oct 5, 2005	9.93	10.04	9.90	9.92
3648	NYSE	NCA	Tue, Oct 4, 2005	9.92	9.93	9.84	9.93
3647	NYSE	NCA	Mon, Oct 3, 2005	9.92	9.94	9.79	9.85
3646	NYSE	NCA	Fri, Sep 30, 2005	9.82	9.85	9.80	9.82
3645	NYSE	NCA	Thu, Sep 29, 2005	9.81	9.94	9.72	9.82
3644	NYSE	NCA	Wed, Sep 28, 2005	9.95	9.99	9.85	9.91
3643	NYSE	NCA	Tue, Sep 27, 2005	9.83	10.04	9.80	10.01
3642	NYSE	NCA	Mon, Sep 26, 2005	9.90	9.99	9.73	9.77
3641	NYSE	NCA	Fri, Sep 23, 2005	9.80	10.01	9.78	9.96
3640	NYSE	NCA	Thu, Sep 22, 2005	9.87	10.01	9.76	9.76
3639	NYSE	NCA	Wed, Sep 21, 2005	9.98	9.99	9.81	9.92
3638	NYSE	NCA	Tue, Sep 20, 2005	9.94	9.99	9.82	9.91
3637	NYSE	NCA	Mon, Sep 19, 2005	9.99	10.00	9.88	9.94
3636	NYSE	NCA	Fri, Sep 16, 2005	9.99	10.00	9.90	9.90
3635	NYSE	NCA	Thu, Sep 15, 2005	9.90	10.05	9.81	10.04
3634	NYSE	NCA	Wed, Sep 14, 2005	9.90	9.91	9.86	9.88
3633	NYSE	NCA	Tue, Sep 13, 2005	10.15	10.21	9.72	9.88
3632	NYSE	NCA	Mon, Sep 12, 2005	10.01	10.15	9.96	10.15
3631	NYSE	NCA	Fri, Sep 9, 2005	9.94	10.07	9.94	9.99
3630	NYSE	NCA	Thu, Sep 8, 2005	10.08	10.18	9.95	9.98
3629	NYSE	NCA	Wed, Sep 7, 2005	9.96	10.00	9.89	9.98
3628	NYSE	NCA	Tue, Sep 6, 2005	9.98	10.00	9.89	9.96
3627	NYSE	NCA	Fri, Sep 2, 2005	10.00	10.00	9.90	9.94
3626	NYSE	NCA	Thu, Sep 1, 2005	9.99	9.99	9.92	9.98
3625	NYSE	NCA	Wed, Aug 31, 2005	10.00	10.00	9.90	9.92
3624	NYSE	NCA	Tue, Aug 30, 2005	9.96	9.98	9.94	9.98
3623	NYSE	NCA	Mon, Aug 29, 2005	9.91	9.95	9.84	9.94
3622	NYSE	NCA	Fri, Aug 26, 2005	9.85	9.91	9.82	9.91
3621	NYSE	NCA	Thu, Aug 25, 2005	9.81	9.88	9.75	9.84
3620	NYSE	NCA	Wed, Aug 24, 2005	9.84	9.85	9.78	9.79
3619	NYSE	NCA	Tue, Aug 23, 2005	9.85	9.85	9.71	9.84
3618	NYSE	NCA	Mon, Aug 22, 2005	9.80	9.84	9.74	9.83
3617	NYSE	NCA	Fri, Aug 19, 2005	9.74	9.80	9.74	9.79
3616	NYSE	NCA	Thu, Aug 18, 2005	9.75	9.75	9.71	9.74
3615	NYSE	NCA	Wed, Aug 17, 2005	9.75	9.75	9.73	9.73
3614	NYSE	NCA	Tue, Aug 16, 2005	9.73	9.78	9.73	9.75
3613	NYSE	NCA	Mon, Aug 15, 2005	9.82	9.83	9.73	9.73
3612	NYSE	NCA	Fri, Aug 12, 2005	9.85	9.88	9.75	9.81
3611	NYSE	NCA	Thu, Aug 11, 2005	9.96	9.96	9.76	9.85
3610	NYSE	NCA	Wed, Aug 10, 2005	9.96	9.96	9.82	9.92
3609	NYSE	NCA	Tue, Aug 9, 2005	10.15	10.15	9.82	9.89
3608	NYSE	NCA	Mon, Aug 8, 2005	9.86	9.89	9.83	9.89
3607	NYSE	NCA	Fri, Aug 5, 2005	9.86	9.89	9.78	9.86
3606	NYSE	NCA	Thu, Aug 4, 2005	9.95	9.97	9.79	9.91
3605	NYSE	NCA	Wed, Aug 3, 2005	9.91	9.92	9.81	9.90
3604	NYSE	NCA	Tue, Aug 2, 2005	9.98	9.98	9.67	9.90
3603	NYSE	NCA	Mon, Aug 1, 2005	9.94	9.94	9.77	9.88
3602	NYSE	NCA	Fri, Jul 29, 2005	9.95	9.95	9.81	9.84
3601	NYSE	NCA	Thu, Jul 28, 2005	9.85	9.90	9.82	9.85
3600	NYSE	NCA	Wed, Jul 27, 2005	9.88	9.88	9.81	9.83
3599	NYSE	NCA	Tue, Jul 26, 2005	9.85	9.93	9.84	9.88
3598	NYSE	NCA	Mon, Jul 25, 2005	9.89	9.93	9.81	9.93
3597	NYSE	NCA	Fri, Jul 22, 2005	9.86	9.98	9.85	9.93
3596	NYSE	NCA	Thu, Jul 21, 2005	9.86	9.89	9.80	9.81
3595	NYSE	NCA	Wed, Jul 20, 2005	9.81	9.83	9.68	9.76
3594	NYSE	NCA	Tue, Jul 19, 2005	9.83	9.84	9.80	9.80
3593	NYSE	NCA	Mon, Jul 18, 2005	9.80	9.84	9.80	9.83
3592	NYSE	NCA	Fri, Jul 15, 2005	9.70	9.82	9.70	9.77
3591	NYSE	NCA	Thu, Jul 14, 2005	9.73	9.79	9.68	9.78
3590	NYSE	NCA	Wed, Jul 13, 2005	9.74	9.85	9.70	9.73
3589	NYSE	NCA	Tue, Jul 12, 2005	9.95	9.95	9.83	9.88
3588	NYSE	NCA	Mon, Jul 11, 2005	9.86	9.94	9.83	9.89
3587	NYSE	NCA	Fri, Jul 8, 2005	9.95	9.95	9.87	9.90
3586	NYSE	NCA	Thu, Jul 7, 2005	9.90	9.98	9.84	9.98
3585	NYSE	NCA	Wed, Jul 6, 2005	9.85	9.94	9.85	9.93
3584	NYSE	NCA	Tue, Jul 5, 2005	9.84	9.89	9.84	9.89
3583	NYSE	NCA	Fri, Jul 1, 2005	9.89	9.90	9.82	9.84
3582	NYSE	NCA	Thu, Jun 30, 2005	9.89	9.90	9.74	9.85
3581	NYSE	NCA	Wed, Jun 29, 2005	9.84	9.90	9.80	9.88
3580	NYSE	NCA	Tue, Jun 28, 2005	9.89	9.89	9.84	9.85
3579	NYSE	NCA	Mon, Jun 27, 2005	9.83	9.90	9.80	9.88
3578	NYSE	NCA	Fri, Jun 24, 2005	9.85	9.90	9.79	9.90
3577	NYSE	NCA	Thu, Jun 23, 2005	9.80	9.82	9.72	9.82
3576	NYSE	NCA	Wed, Jun 22, 2005	9.81	9.90	9.72	9.77
3575	NYSE	NCA	Tue, Jun 21, 2005	9.83	9.94	9.76	9.84
3574	NYSE	NCA	Mon, Jun 20, 2005	9.89	9.89	9.79	9.79
3573	NYSE	NCA	Fri, Jun 17, 2005	9.84	9.85	9.79	9.79
3572	NYSE	NCA	Thu, Jun 16, 2005	9.82	9.91	9.82	9.82
3571	NYSE	NCA	Wed, Jun 15, 2005	9.86	9.90	9.71	9.83
3570	NYSE	NCA	Tue, Jun 14, 2005	9.72	9.83	9.70	9.83
3569	NYSE	NCA	Mon, Jun 13, 2005	9.72	9.80	9.67	9.70
3568	NYSE	NCA	Fri, Jun 10, 2005	9.65	9.78	9.65	9.71
3567	NYSE	NCA	Thu, Jun 9, 2005	9.75	9.75	9.71	9.71
3566	NYSE	NCA	Wed, Jun 8, 2005	9.70	9.74	9.64	9.74
3565	NYSE	NCA	Tue, Jun 7, 2005	9.82	9.83	9.66	9.66
3564	NYSE	NCA	Mon, Jun 6, 2005	9.62	9.79	9.56	9.67
3563	NYSE	NCA	Fri, Jun 3, 2005	9.64	9.71	9.54	9.59
3562	NYSE	NCA	Thu, Jun 2, 2005	9.64	9.64	9.57	9.58
3561	NYSE	NCA	Wed, Jun 1, 2005	9.63	9.65	9.57	9.57
3560	NYSE	NCA	Tue, May 31, 2005	9.54	9.62	9.50	9.56
3559	NYSE	NCA	Fri, May 27, 2005	9.70	9.70	9.56	9.56
3558	NYSE	NCA	Thu, May 26, 2005	9.53	9.68	9.53	9.60
3557	NYSE	NCA	Wed, May 25, 2005	9.58	9.63	9.56	9.56
3556	NYSE	NCA	Tue, May 24, 2005	9.53	9.59	9.52	9.53
3555	NYSE	NCA	Mon, May 23, 2005	9.46	9.52	9.46	9.52
3554	NYSE	NCA	Fri, May 20, 2005	9.50	9.50	9.46	9.47
3553	NYSE	NCA	Thu, May 19, 2005	9.52	9.52	9.47	9.47
3552	NYSE	NCA	Wed, May 18, 2005	9.43	9.51	9.36	9.47
3551	NYSE	NCA	Tue, May 17, 2005	9.45	9.48	9.41	9.43
3550	NYSE	NCA	Mon, May 16, 2005	9.47	9.49	9.34	9.46
3549	NYSE	NCA	Fri, May 13, 2005	9.47	9.49	9.40	9.41
3548	NYSE	NCA	Thu, May 12, 2005	9.47	9.50	9.45	9.45
3547	NYSE	NCA	Wed, May 11, 2005	9.48	9.51	9.46	9.49
3546	NYSE	NCA	Tue, May 10, 2005	9.50	9.56	9.47	9.50
3545	NYSE	NCA	Mon, May 9, 2005	9.47	9.54	9.45	9.54
3544	NYSE	NCA	Fri, May 6, 2005	9.45	9.47	9.45	9.45
3543	NYSE	NCA	Thu, May 5, 2005	9.43	9.48	9.43	9.48
3542	NYSE	NCA	Wed, May 4, 2005	9.46	9.47	9.41	9.43
3541	NYSE	NCA	Tue, May 3, 2005	9.48	9.49	9.41	9.46
3540	NYSE	NCA	Mon, May 2, 2005	9.47	9.50	9.41	9.45
3539	NYSE	NCA	Fri, Apr 29, 2005	9.40	9.46	9.40	9.45
3538	NYSE	NCA	Thu, Apr 28, 2005	9.43	9.46	9.38	9.40
3537	NYSE	NCA	Wed, Apr 27, 2005	9.43	9.45	9.38	9.45
3536	NYSE	NCA	Tue, Apr 26, 2005	9.38	9.40	9.33	9.38
3535	NYSE	NCA	Mon, Apr 25, 2005	9.42	9.42	9.33	9.38
3534	NYSE	NCA	Fri, Apr 22, 2005	9.35	9.43	9.31	9.37
3533	NYSE	NCA	Thu, Apr 21, 2005	9.40	9.42	9.35	9.35
3532	NYSE	NCA	Wed, Apr 20, 2005	9.41	9.47	9.32	9.37
3531	NYSE	NCA	Tue, Apr 19, 2005	9.37	9.48	9.37	9.40
3530	NYSE	NCA	Mon, Apr 18, 2005	9.36	9.47	9.36	9.46
3529	NYSE	NCA	Fri, Apr 15, 2005	9.32	9.47	9.32	9.47
3528	NYSE	NCA	Thu, Apr 14, 2005	9.32	9.37	9.31	9.34
3527	NYSE	NCA	Wed, Apr 13, 2005	9.29	9.36	9.26	9.34
3526	NYSE	NCA	Tue, Apr 12, 2005	9.33	9.34	9.19	9.33
3525	NYSE	NCA	Mon, Apr 11, 2005	9.32	9.34	9.29	9.29
3524	NYSE	NCA	Fri, Apr 8, 2005	9.35	9.35	9.25	9.31
3523	NYSE	NCA	Thu, Apr 7, 2005	9.34	9.35	9.28	9.34
3522	NYSE	NCA	Wed, Apr 6, 2005	9.35	9.39	9.35	9.39
3521	NYSE	NCA	Tue, Apr 5, 2005	9.30	9.39	9.30	9.36
3520	NYSE	NCA	Mon, Apr 4, 2005	9.28	9.37	9.27	9.36
3519	NYSE	NCA	Fri, Apr 1, 2005	9.45	9.45	9.31	9.31
3518	NYSE	NCA	Thu, Mar 31, 2005	9.27	9.33	9.22	9.33
3517	NYSE	NCA	Wed, Mar 30, 2005	9.11	9.26	9.11	9.21
3516	NYSE	NCA	Tue, Mar 29, 2005	9.29	9.34	9.10	9.13
3515	NYSE	NCA	Mon, Mar 28, 2005	9.32	9.35	9.25	9.28
3514	NYSE	NCA	Thu, Mar 24, 2005	9.33	9.45	9.26	9.34
3513	NYSE	NCA	Wed, Mar 23, 2005	9.30	9.41	9.30	9.41
3512	NYSE	NCA	Tue, Mar 22, 2005	9.60	9.60	9.32	9.32
3511	NYSE	NCA	Mon, Mar 21, 2005	9.47	9.54	9.45	9.45
3510	NYSE	NCA	Fri, Mar 18, 2005	9.57	9.57	9.44	9.45
3509	NYSE	NCA	Thu, Mar 17, 2005	9.55	9.60	9.49	9.60
3508	NYSE	NCA	Wed, Mar 16, 2005	9.49	9.58	9.46	9.50
3507	NYSE	NCA	Tue, Mar 15, 2005	9.55	9.56	9.46	9.47
3506	NYSE	NCA	Mon, Mar 14, 2005	9.60	9.60	9.52	9.56
3505	NYSE	NCA	Fri, Mar 11, 2005	9.54	9.58	9.54	9.57
3504	NYSE	NCA	Thu, Mar 10, 2005	9.61	9.61	9.52	9.58
3503	NYSE	NCA	Wed, Mar 9, 2005	9.60	9.62	9.57	9.60
3502	NYSE	NCA	Tue, Mar 8, 2005	9.64	9.71	9.60	9.60
3501	NYSE	NCA	Mon, Mar 7, 2005	9.60	9.70	9.59	9.70
3500	NYSE	NCA	Fri, Mar 4, 2005	9.60	9.63	9.60	9.60
3499	NYSE	NCA	Thu, Mar 3, 2005	9.62	9.67	9.62	9.62
3498	NYSE	NCA	Wed, Mar 2, 2005	9.62	9.65	9.56	9.60
3497	NYSE	NCA	Tue, Mar 1, 2005	9.65	9.65	9.55	9.60
3496	NYSE	NCA	Mon, Feb 28, 2005	9.59	9.63	9.54	9.62
3495	NYSE	NCA	Fri, Feb 25, 2005	9.50	9.59	9.50	9.58
3494	NYSE	NCA	Thu, Feb 24, 2005	9.49	9.55	9.47	9.55
3493	NYSE	NCA	Wed, Feb 23, 2005	9.44	9.52	9.40	9.43
3492	NYSE	NCA	Tue, Feb 22, 2005	9.48	9.48	9.35	9.41
3491	NYSE	NCA	Fri, Feb 18, 2005	9.54	9.54	9.51	9.51
3490	NYSE	NCA	Thu, Feb 17, 2005	9.53	9.59	9.53	9.54
3489	NYSE	NCA	Wed, Feb 16, 2005	9.61	9.62	9.56	9.56
3488	NYSE	NCA	Tue, Feb 15, 2005	9.67	9.68	9.57	9.57
3487	NYSE	NCA	Mon, Feb 14, 2005	9.59	9.65	9.59	9.63
3486	NYSE	NCA	Fri, Feb 11, 2005	9.88	9.88	9.57	9.63
3485	NYSE	NCA	Thu, Feb 10, 2005	9.79	9.85	9.70	9.82
3484	NYSE	NCA	Wed, Feb 9, 2005	9.75	9.80	9.73	9.75
3483	NYSE	NCA	Tue, Feb 8, 2005	9.74	9.75	9.72	9.73
3482	NYSE	NCA	Mon, Feb 7, 2005	9.75	9.75	9.69	9.74
3481	NYSE	NCA	Fri, Feb 4, 2005	9.80	9.80	9.65	9.74
3480	NYSE	NCA	Thu, Feb 3, 2005	9.48	9.80	9.48	9.80
3479	NYSE	NCA	Wed, Feb 2, 2005	9.49	9.64	9.46	9.55
3478	NYSE	NCA	Tue, Feb 1, 2005	9.42	9.49	9.36	9.49
3477	NYSE	NCA	Mon, Jan 31, 2005	9.34	9.42	9.34	9.42
3476	NYSE	NCA	Fri, Jan 28, 2005	9.31	9.34	9.29	9.31
3475	NYSE	NCA	Thu, Jan 27, 2005	9.29	9.33	9.25	9.33
3474	NYSE	NCA	Wed, Jan 26, 2005	9.32	9.32	9.26	9.26
3473	NYSE	NCA	Tue, Jan 25, 2005	9.29	9.30	9.23	9.30
3472	NYSE	NCA	Mon, Jan 24, 2005	9.24	9.30	9.22	9.24
3471	NYSE	NCA	Fri, Jan 21, 2005	9.24	9.30	9.22	9.30
3470	NYSE	NCA	Thu, Jan 20, 2005	9.22	9.29	9.22	9.24
3469	NYSE	NCA	Wed, Jan 19, 2005	9.31	9.32	9.21	9.23
3468	NYSE	NCA	Tue, Jan 18, 2005	9.30	9.30	9.22	9.29
3467	NYSE	NCA	Fri, Jan 14, 2005	9.31	9.32	9.20	9.24
3466	NYSE	NCA	Thu, Jan 13, 2005	9.31	9.31	9.22	9.29
3465	NYSE	NCA	Wed, Jan 12, 2005	9.20	9.32	9.20	9.23
3464	NYSE	NCA	Tue, Jan 11, 2005	9.25	9.34	9.25	9.33
3463	NYSE	NCA	Mon, Jan 10, 2005	9.28	9.31	9.25	9.31
3462	NYSE	NCA	Fri, Jan 7, 2005	9.27	9.35	9.25	9.35
3461	NYSE	NCA	Thu, Jan 6, 2005	9.23	9.30	9.23	9.23
3460	NYSE	NCA	Wed, Jan 5, 2005	9.35	9.37	9.22	9.22
3459	NYSE	NCA	Tue, Jan 4, 2005	9.33	9.42	9.31	9.31
3458	NYSE	NCA	Mon, Jan 3, 2005	9.34	9.40	9.26	9.31
3457	NYSE	NCA	Fri, Dec 31, 2004	9.28	9.30	9.15	9.24
3456	NYSE	NCA	Thu, Dec 30, 2004	9.29	9.29	9.20	9.20
3455	NYSE	NCA	Wed, Dec 29, 2004	9.24	9.26	9.13	9.20
3454	NYSE	NCA	Tue, Dec 28, 2004	9.20	9.22	9.10	9.15
3453	NYSE	NCA	Mon, Dec 27, 2004	9.22	9.22	9.12	9.19
3452	NYSE	NCA	Thu, Dec 23, 2004	9.13	9.19	9.12	9.14
3451	NYSE	NCA	Wed, Dec 22, 2004	9.25	9.25	9.11	9.20
3450	NYSE	NCA	Tue, Dec 21, 2004	9.19	9.23	9.15	9.19
3449	NYSE	NCA	Mon, Dec 20, 2004	9.15	9.29	9.15	9.19
3448	NYSE	NCA	Fri, Dec 17, 2004	9.10	9.25	9.10	9.22
3447	NYSE	NCA	Thu, Dec 16, 2004	9.13	9.24	9.13	9.18
3446	NYSE	NCA	Wed, Dec 15, 2004	9.26	9.27	9.16	9.17
3445	NYSE	NCA	Tue, Dec 14, 2004	9.19	9.28	9.18	9.18
3444	NYSE	NCA	Mon, Dec 13, 2004	9.30	9.35	9.24	9.25
3443	NYSE	NCA	Fri, Dec 10, 2004	9.35	9.41	9.34	9.35
3442	NYSE	NCA	Thu, Dec 9, 2004	9.36	9.36	9.27	9.35
3441	NYSE	NCA	Wed, Dec 8, 2004	9.28	9.39	9.28	9.36
3440	NYSE	NCA	Tue, Dec 7, 2004	9.34	9.42	9.27	9.33
3439	NYSE	NCA	Mon, Dec 6, 2004	9.48	9.48	9.31	9.35
3438	NYSE	NCA	Fri, Dec 3, 2004	9.46	9.48	9.39	9.46
3437	NYSE	NCA	Thu, Dec 2, 2004	9.39	9.40	9.33	9.36
3436	NYSE	NCA	Wed, Dec 1, 2004	9.60	9.60	9.32	9.35
3435	NYSE	NCA	Tue, Nov 30, 2004	9.50	9.54	9.49	9.54
3434	NYSE	NCA	Mon, Nov 29, 2004	9.38	9.48	9.38	9.48
3433	NYSE	NCA	Fri, Nov 26, 2004	9.43	9.49	9.43	9.44
3432	NYSE	NCA	Wed, Nov 24, 2004	9.63	9.63	9.47	9.53
3431	NYSE	NCA	Tue, Nov 23, 2004	9.50	9.64	9.45	9.56
3430	NYSE	NCA	Mon, Nov 22, 2004	9.45	9.65	9.45	9.56
3429	NYSE	NCA	Fri, Nov 19, 2004	9.60	9.61	9.41	9.55
3428	NYSE	NCA	Thu, Nov 18, 2004	9.65	9.69	9.60	9.60
3427	NYSE	NCA	Wed, Nov 17, 2004	9.78	9.80	9.61	9.61
3426	NYSE	NCA	Tue, Nov 16, 2004	9.65	9.77	9.55	9.70
3425	NYSE	NCA	Mon, Nov 15, 2004	9.41	9.63	9.41	9.62
3424	NYSE	NCA	Fri, Nov 12, 2004	9.51	9.51	9.43	9.47
3423	NYSE	NCA	Thu, Nov 11, 2004	9.52	9.58	9.42	9.42
3422	NYSE	NCA	Wed, Nov 10, 2004	9.58	9.58	9.40	9.42
3421	NYSE	NCA	Tue, Nov 9, 2004	9.45	9.57	9.44	9.52
3420	NYSE	NCA	Mon, Nov 8, 2004	9.64	9.64	9.44	9.44
3419	NYSE	NCA	Fri, Nov 5, 2004	9.44	9.58	9.44	9.54
3418	NYSE	NCA	Thu, Nov 4, 2004	9.52	9.55	9.49	9.54
3417	NYSE	NCA	Wed, Nov 3, 2004	9.45	9.50	9.45	9.50
3416	NYSE	NCA	Tue, Nov 2, 2004	9.46	9.55	9.44	9.46
3415	NYSE	NCA	Mon, Nov 1, 2004	9.65	9.65	9.45	9.49
3414	NYSE	NCA	Fri, Oct 29, 2004	9.55	9.62	9.50	9.62
3413	NYSE	NCA	Thu, Oct 28, 2004	9.54	9.54	9.48	9.53
3412	NYSE	NCA	Wed, Oct 27, 2004	9.47	9.55	9.46	9.50
3411	NYSE	NCA	Tue, Oct 26, 2004	9.54	9.54	9.45	9.50
3410	NYSE	NCA	Mon, Oct 25, 2004	9.54	9.54	9.44	9.45
3409	NYSE	NCA	Fri, Oct 22, 2004	9.52	9.52	9.41	9.50
3408	NYSE	NCA	Thu, Oct 21, 2004	9.43	9.51	9.37	9.50
3407	NYSE	NCA	Wed, Oct 20, 2004	9.36	9.45	9.36	9.39
3406	NYSE	NCA	Tue, Oct 19, 2004	9.41	9.41	9.40	9.40
3405	NYSE	NCA	Mon, Oct 18, 2004	9.41	9.43	9.35	9.38
3404	NYSE	NCA	Fri, Oct 15, 2004	9.31	9.40	9.30	9.38
3403	NYSE	NCA	Thu, Oct 14, 2004	9.40	9.44	9.33	9.34
3402	NYSE	NCA	Wed, Oct 13, 2004	9.44	9.47	9.35	9.37
3401	NYSE	NCA	Tue, Oct 12, 2004	9.49	9.50	9.44	9.44
3400	NYSE	NCA	Mon, Oct 11, 2004	9.48	9.55	9.43	9.50
3399	NYSE	NCA	Fri, Oct 8, 2004	9.55	9.56	9.48	9.51
3398	NYSE	NCA	Thu, Oct 7, 2004	9.48	9.55	9.46	9.50
3397	NYSE	NCA	Wed, Oct 6, 2004	9.47	9.53	9.47	9.52
3396	NYSE	NCA	Tue, Oct 5, 2004	9.45	9.54	9.43	9.50
3395	NYSE	NCA	Mon, Oct 4, 2004	9.55	9.59	9.37	9.39
3394	NYSE	NCA	Fri, Oct 1, 2004	9.51	9.51	9.42	9.49
3393	NYSE	NCA	Thu, Sep 30, 2004	9.53	9.53	9.45	9.50
3392	NYSE	NCA	Wed, Sep 29, 2004	9.49	9.54	9.44	9.54
3391	NYSE	NCA	Tue, Sep 28, 2004	9.53	9.55	9.46	9.54
3390	NYSE	NCA	Mon, Sep 27, 2004	9.44	9.54	9.44	9.54
3389	NYSE	NCA	Fri, Sep 24, 2004	9.36	9.44	9.36	9.44
3388	NYSE	NCA	Thu, Sep 23, 2004	9.37	9.43	9.32	9.32
3387	NYSE	NCA	Wed, Sep 22, 2004	9.31	9.40	9.30	9.40
3386	NYSE	NCA	Tue, Sep 21, 2004	9.31	9.36	9.30	9.35
3385	NYSE	NCA	Mon, Sep 20, 2004	9.30	9.34	9.29	9.32
3384	NYSE	NCA	Fri, Sep 17, 2004	9.32	9.32	9.28	9.28
3383	NYSE	NCA	Thu, Sep 16, 2004	9.30	9.30	9.27	9.29
3382	NYSE	NCA	Wed, Sep 15, 2004	9.25	9.31	9.25	9.30
3381	NYSE	NCA	Tue, Sep 14, 2004	9.33	9.33	9.26	9.27
3380	NYSE	NCA	Mon, Sep 13, 2004	9.28	9.30	9.24	9.29
3379	NYSE	NCA	Fri, Sep 10, 2004	9.27	9.32	9.27	9.31
3378	NYSE	NCA	Thu, Sep 9, 2004	9.24	9.32	9.24	9.30
3377	NYSE	NCA	Wed, Sep 8, 2004	9.30	9.32	9.23	9.30
3376	NYSE	NCA	Tue, Sep 7, 2004	9.26	9.30	9.21	9.30
3375	NYSE	NCA	Fri, Sep 3, 2004	9.35	9.39	9.11	9.29
3374	NYSE	NCA	Thu, Sep 2, 2004	9.30	9.32	9.18	9.30
3373	NYSE	NCA	Wed, Sep 1, 2004	9.28	9.29	9.21	9.21
3372	NYSE	NCA	Tue, Aug 31, 2004	9.19	9.27	9.18	9.27
3371	NYSE	NCA	Mon, Aug 30, 2004	9.20	9.24	9.17	9.18
3370	NYSE	NCA	Fri, Aug 27, 2004	9.15	9.20	9.15	9.19
3369	NYSE	NCA	Thu, Aug 26, 2004	9.12	9.22	9.09	9.14
3368	NYSE	NCA	Wed, Aug 25, 2004	9.12	9.31	9.07	9.20
3367	NYSE	NCA	Tue, Aug 24, 2004	9.13	9.15	9.10	9.12
3366	NYSE	NCA	Mon, Aug 23, 2004	9.15	9.15	9.10	9.14
3365	NYSE	NCA	Fri, Aug 20, 2004	9.31	9.32	9.21	9.24
3364	NYSE	NCA	Thu, Aug 19, 2004	9.32	9.35	9.25	9.30
3363	NYSE	NCA	Wed, Aug 18, 2004	9.25	9.33	9.20	9.22
3362	NYSE	NCA	Tue, Aug 17, 2004	9.23	9.28	9.21	9.28
3361	NYSE	NCA	Mon, Aug 16, 2004	9.17	9.25	9.14	9.22
3360	NYSE	NCA	Fri, Aug 13, 2004	9.14	9.23	9.14	9.18
3359	NYSE	NCA	Thu, Aug 12, 2004	9.20	9.22	9.16	9.18
3358	NYSE	NCA	Wed, Aug 11, 2004	9.17	9.23	9.15	9.19
3357	NYSE	NCA	Tue, Aug 10, 2004	9.16	9.29	9.16	9.23
3356	NYSE	NCA	Mon, Aug 9, 2004	9.10	9.15	9.08	9.14
3355	NYSE	NCA	Fri, Aug 6, 2004	9.07	9.13	9.05	9.08
3354	NYSE	NCA	Thu, Aug 5, 2004	9.08	9.09	9.04	9.04
3353	NYSE	NCA	Wed, Aug 4, 2004	9.10	9.13	9.04	9.07
3352	NYSE	NCA	Tue, Aug 3, 2004	9.10	9.12	9.03	9.03
3351	NYSE	NCA	Mon, Aug 2, 2004	9.06	9.10	9.03	9.05
3350	NYSE	NCA	Fri, Jul 30, 2004	9.04	9.07	9.03	9.07
3349	NYSE	NCA	Thu, Jul 29, 2004	9.00	9.05	8.95	9.04
3348	NYSE	NCA	Wed, Jul 28, 2004	8.90	9.00	8.88	8.99
3347	NYSE	NCA	Tue, Jul 27, 2004	8.89	8.97	8.86	8.93
3346	NYSE	NCA	Mon, Jul 26, 2004	8.94	8.95	8.88	8.89
3345	NYSE	NCA	Fri, Jul 23, 2004	8.92	8.98	8.89	8.97
3344	NYSE	NCA	Thu, Jul 22, 2004	8.92	8.92	8.87	8.92
3343	NYSE	NCA	Wed, Jul 21, 2004	8.92	8.99	8.89	8.91
3342	NYSE	NCA	Tue, Jul 20, 2004	8.94	8.98	8.90	8.96
3341	NYSE	NCA	Mon, Jul 19, 2004	8.90	8.94	8.90	8.91
3340	NYSE	NCA	Fri, Jul 16, 2004	8.85	8.95	8.85	8.94
3339	NYSE	NCA	Thu, Jul 15, 2004	8.92	8.95	8.88	8.95
3338	NYSE	NCA	Wed, Jul 14, 2004	8.94	8.94	8.85	8.90
3337	NYSE	NCA	Tue, Jul 13, 2004	8.85	8.93	8.84	8.91
3336	NYSE	NCA	Mon, Jul 12, 2004	8.97	8.98	8.92	8.93
3335	NYSE	NCA	Fri, Jul 9, 2004	8.90	8.94	8.90	8.94
3334	NYSE	NCA	Thu, Jul 8, 2004	8.94	8.97	8.86	8.91
3333	NYSE	NCA	Wed, Jul 7, 2004	8.93	8.97	8.90	8.93
3332	NYSE	NCA	Tue, Jul 6, 2004	8.92	8.93	8.85	8.93
3331	NYSE	NCA	Fri, Jul 2, 2004	8.90	9.04	8.90	8.94
3330	NYSE	NCA	Thu, Jul 1, 2004	8.93	9.10	8.79	8.82
3329	NYSE	NCA	Wed, Jun 30, 2004	8.84	8.92	8.75	8.91
3328	NYSE	NCA	Tue, Jun 29, 2004	8.73	8.88	8.73	8.76
3327	NYSE	NCA	Mon, Jun 28, 2004	8.77	8.95	8.77	8.77
3326	NYSE	NCA	Fri, Jun 25, 2004	8.89	8.95	8.77	8.77
3325	NYSE	NCA	Thu, Jun 24, 2004	8.89	8.90	8.83	8.89
3324	NYSE	NCA	Wed, Jun 23, 2004	8.85	8.88	8.75	8.88
3323	NYSE	NCA	Tue, Jun 22, 2004	8.70	8.86	8.70	8.86
3322	NYSE	NCA	Mon, Jun 21, 2004	8.78	8.86	8.77	8.77
3321	NYSE	NCA	Fri, Jun 18, 2004	8.76	8.90	8.69	8.78
3320	NYSE	NCA	Thu, Jun 17, 2004	8.70	8.82	8.65	8.80
3319	NYSE	NCA	Wed, Jun 16, 2004	8.67	8.81	8.67	8.80
3318	NYSE	NCA	Tue, Jun 15, 2004	8.63	8.85	8.63	8.69
3317	NYSE	NCA	Mon, Jun 14, 2004	8.79	8.80	8.56	8.62
3316	NYSE	NCA	Thu, Jun 10, 2004	8.90	8.90	8.84	8.84
3315	NYSE	NCA	Wed, Jun 9, 2004	8.94	8.97	8.89	8.94
3314	NYSE	NCA	Tue, Jun 8, 2004	8.99	8.99	8.88	8.95
3313	NYSE	NCA	Mon, Jun 7, 2004	8.99	9.02	8.91	8.99
3312	NYSE	NCA	Fri, Jun 4, 2004	8.95	9.01	8.90	8.93
3311	NYSE	NCA	Thu, Jun 3, 2004	8.90	8.98	8.90	8.92
3310	NYSE	NCA	Wed, Jun 2, 2004	8.99	9.00	8.90	8.94
3309	NYSE	NCA	Tue, Jun 1, 2004	9.00	9.03	8.94	8.95
3308	NYSE	NCA	Fri, May 28, 2004	9.13	9.15	9.00	9.07
3307	NYSE	NCA	Thu, May 27, 2004	9.13	9.13	8.99	9.10
3306	NYSE	NCA	Wed, May 26, 2004	8.98	9.14	8.98	9.11
3305	NYSE	NCA	Tue, May 25, 2004	8.98	9.08	8.94	8.98
3304	NYSE	NCA	Mon, May 24, 2004	9.12	9.13	8.91	9.01
3303	NYSE	NCA	Fri, May 21, 2004	9.05	9.05	8.92	9.02
3302	NYSE	NCA	Thu, May 20, 2004	9.01	9.05	8.90	9.04
3301	NYSE	NCA	Wed, May 19, 2004	8.85	9.05	8.84	9.00
3300	NYSE	NCA	Tue, May 18, 2004	9.00	9.01	8.89	8.95
3299	NYSE	NCA	Mon, May 17, 2004	8.98	9.02	8.94	9.02
3298	NYSE	NCA	Fri, May 14, 2004	8.85	9.04	8.83	8.98
3297	NYSE	NCA	Thu, May 13, 2004	8.86	8.90	8.79	8.90
3296	NYSE	NCA	Wed, May 12, 2004	8.87	9.00	8.72	8.90
3295	NYSE	NCA	Tue, May 11, 2004	8.93	9.09	8.82	8.96
3294	NYSE	NCA	Mon, May 10, 2004	8.84	8.93	8.80	8.85
3293	NYSE	NCA	Fri, May 7, 2004	8.91	8.91	8.85	8.90
3292	NYSE	NCA	Thu, May 6, 2004	9.04	9.18	8.97	9.01
3291	NYSE	NCA	Wed, May 5, 2004	9.00	9.10	8.93	9.10
3290	NYSE	NCA	Tue, May 4, 2004	9.15	9.16	8.94	8.94
3289	NYSE	NCA	Mon, May 3, 2004	8.98	9.10	8.90	9.05
3288	NYSE	NCA	Fri, Apr 30, 2004	9.08	9.16	8.99	9.05
3287	NYSE	NCA	Thu, Apr 29, 2004	9.04	9.07	9.01	9.07
3286	NYSE	NCA	Wed, Apr 28, 2004	8.87	9.10	8.84	9.10
3285	NYSE	NCA	Tue, Apr 27, 2004	9.00	9.00	8.82	8.92
3284	NYSE	NCA	Mon, Apr 26, 2004	8.81	8.95	8.81	8.95
3283	NYSE	NCA	Fri, Apr 23, 2004	9.02	9.11	8.85	8.91
3282	NYSE	NCA	Thu, Apr 22, 2004	9.00	9.09	8.96	9.03
3281	NYSE	NCA	Wed, Apr 21, 2004	9.01	9.12	8.99	8.99
3280	NYSE	NCA	Tue, Apr 20, 2004	9.10	9.16	9.04	9.11
3279	NYSE	NCA	Mon, Apr 19, 2004	9.16	9.16	9.03	9.12
3278	NYSE	NCA	Fri, Apr 16, 2004	9.00	9.18	9.00	9.13
3277	NYSE	NCA	Thu, Apr 15, 2004	9.10	9.21	8.91	8.97
3276	NYSE	NCA	Wed, Apr 14, 2004	9.18	9.18	9.08	9.16
3275	NYSE	NCA	Tue, Apr 13, 2004	9.15	9.21	9.14	9.15
3274	NYSE	NCA	Mon, Apr 12, 2004	9.30	9.39	9.24	9.24
3273	NYSE	NCA	Thu, Apr 8, 2004	9.30	9.34	9.26	9.34
3272	NYSE	NCA	Wed, Apr 7, 2004	9.27	9.30	9.25	9.29
3271	NYSE	NCA	Tue, Apr 6, 2004	9.18	9.34	9.18	9.25
3270	NYSE	NCA	Mon, Apr 5, 2004	9.40	9.40	9.18	9.18
3269	NYSE	NCA	Fri, Apr 2, 2004	9.75	9.80	9.38	9.39
3268	NYSE	NCA	Thu, Apr 1, 2004	9.76	9.82	9.75	9.75
3267	NYSE	NCA	Wed, Mar 31, 2004	9.75	9.85	9.70	9.82
3266	NYSE	NCA	Tue, Mar 30, 2004	9.72	9.75	9.66	9.74
3265	NYSE	NCA	Mon, Mar 29, 2004	9.68	9.78	9.67	9.77
3264	NYSE	NCA	Fri, Mar 26, 2004	9.63	9.75	9.63	9.75
3263	NYSE	NCA	Thu, Mar 25, 2004	9.59	9.70	9.59	9.65
3262	NYSE	NCA	Wed, Mar 24, 2004	9.69	9.73	9.62	9.65
3261	NYSE	NCA	Tue, Mar 23, 2004	9.75	9.76	9.68	9.71
3260	NYSE	NCA	Mon, Mar 22, 2004	9.72	9.75	9.72	9.75
3259	NYSE	NCA	Fri, Mar 19, 2004	9.77	9.78	9.73	9.74
3258	NYSE	NCA	Thu, Mar 18, 2004	9.80	9.85	9.71	9.80
3257	NYSE	NCA	Wed, Mar 17, 2004	9.82	9.89	9.74	9.78
3256	NYSE	NCA	Tue, Mar 16, 2004	9.88	9.88	9.70	9.80
3255	NYSE	NCA	Mon, Mar 15, 2004	9.89	9.95	9.88	9.90
3254	NYSE	NCA	Fri, Mar 12, 2004	9.92	10.00	9.86	9.90
3253	NYSE	NCA	Thu, Mar 11, 2004	9.87	9.94	9.87	9.92
3252	NYSE	NCA	Wed, Mar 10, 2004	9.87	10.00	9.86	9.86
3251	NYSE	NCA	Tue, Mar 9, 2004	9.93	9.94	9.85	9.85
3250	NYSE	NCA	Mon, Mar 8, 2004	9.88	9.98	9.82	9.90
3249	NYSE	NCA	Fri, Mar 5, 2004	9.85	9.93	9.79	9.86
3248	NYSE	NCA	Thu, Mar 4, 2004	9.85	9.85	9.75	9.76
3247	NYSE	NCA	Wed, Mar 3, 2004	9.78	9.90	9.73	9.85
3246	NYSE	NCA	Tue, Mar 2, 2004	9.95	9.95	9.81	9.81
3245	NYSE	NCA	Mon, Mar 1, 2004	9.95	9.95	9.92	9.95
3244	NYSE	NCA	Fri, Feb 27, 2004	9.73	9.95	9.73	9.95
3243	NYSE	NCA	Thu, Feb 26, 2004	9.80	9.82	9.70	9.79
3242	NYSE	NCA	Wed, Feb 25, 2004	9.75	9.81	9.72	9.80
3241	NYSE	NCA	Tue, Feb 24, 2004	9.74	9.83	9.69	9.79
3240	NYSE	NCA	Mon, Feb 23, 2004	9.77	9.83	9.75	9.75
3239	NYSE	NCA	Fri, Feb 20, 2004	9.80	9.88	9.77	9.85
3238	NYSE	NCA	Thu, Feb 19, 2004	9.91	9.92	9.86	9.88
3237	NYSE	NCA	Wed, Feb 18, 2004	9.95	9.95	9.87	9.92
3236	NYSE	NCA	Tue, Feb 17, 2004	9.85	10.00	9.85	10.00
3235	NYSE	NCA	Fri, Feb 13, 2004	9.94	9.94	9.83	9.85
3234	NYSE	NCA	Thu, Feb 12, 2004	9.75	9.95	9.75	9.85
3233	NYSE	NCA	Wed, Feb 11, 2004	9.70	9.75	9.65	9.75
3232	NYSE	NCA	Tue, Feb 10, 2004	9.59	9.72	9.59	9.70
3231	NYSE	NCA	Mon, Feb 9, 2004	9.69	9.69	9.53	9.56
3230	NYSE	NCA	Fri, Feb 6, 2004	9.60	9.67	9.55	9.66
3229	NYSE	NCA	Thu, Feb 5, 2004	9.65	9.67	9.58	9.65
3228	NYSE	NCA	Wed, Feb 4, 2004	9.61	9.66	9.60	9.65
3227	NYSE	NCA	Tue, Feb 3, 2004	9.68	9.68	9.50	9.60
3226	NYSE	NCA	Mon, Feb 2, 2004	9.49	9.56	9.47	9.55
3225	NYSE	NCA	Fri, Jan 30, 2004	9.44	9.52	9.39	9.51
3224	NYSE	NCA	Thu, Jan 29, 2004	9.46	9.48	9.40	9.40
3223	NYSE	NCA	Wed, Jan 28, 2004	9.42	9.55	9.42	9.45
3222	NYSE	NCA	Tue, Jan 27, 2004	9.48	9.50	9.46	9.48
3221	NYSE	NCA	Mon, Jan 26, 2004	9.41	9.49	9.41	9.48
3220	NYSE	NCA	Fri, Jan 23, 2004	9.54	9.57	9.44	9.47
3219	NYSE	NCA	Thu, Jan 22, 2004	9.71	9.71	9.53	9.56
3218	NYSE	NCA	Wed, Jan 21, 2004	9.48	9.70	9.48	9.70
3217	NYSE	NCA	Tue, Jan 20, 2004	9.42	9.52	9.42	9.48
3216	NYSE	NCA	Fri, Jan 16, 2004	9.44	9.50	9.42	9.49
3215	NYSE	NCA	Thu, Jan 15, 2004	9.44	9.47	9.40	9.41
3214	NYSE	NCA	Wed, Jan 14, 2004	9.40	9.44	9.36	9.44
3213	NYSE	NCA	Tue, Jan 13, 2004	9.32	9.43	9.32	9.43
3212	NYSE	NCA	Mon, Jan 12, 2004	9.36	9.44	9.35	9.44
3211	NYSE	NCA	Fri, Jan 9, 2004	9.33	9.38	9.26	9.36
3210	NYSE	NCA	Thu, Jan 8, 2004	9.25	9.36	9.23	9.36
3209	NYSE	NCA	Wed, Jan 7, 2004	9.25	9.31	9.25	9.31
3208	NYSE	NCA	Tue, Jan 6, 2004	9.27	9.29	9.22	9.24
3207	NYSE	NCA	Mon, Jan 5, 2004	9.20	9.28	9.20	9.23
3206	NYSE	NCA	Fri, Jan 2, 2004	9.24	9.27	9.21	9.22
3205	NYSE	NCA	Wed, Dec 31, 2003	9.37	9.38	9.20	9.30
3204	NYSE	NCA	Tue, Dec 30, 2003	9.23	9.40	9.23	9.27
3203	NYSE	NCA	Mon, Dec 29, 2003	9.20	9.33	9.18	9.26
3202	NYSE	NCA	Fri, Dec 26, 2003	9.28	9.28	9.28	9.28
3201	NYSE	NCA	Wed, Dec 24, 2003	9.19	9.31	9.19	9.30
3200	NYSE	NCA	Tue, Dec 23, 2003	9.27	9.31	9.20	9.20
3199	NYSE	NCA	Mon, Dec 22, 2003	9.38	9.38	9.27	9.34
3198	NYSE	NCA	Fri, Dec 19, 2003	9.23	9.35	9.23	9.35
3197	NYSE	NCA	Thu, Dec 18, 2003	9.20	9.29	9.17	9.25
3196	NYSE	NCA	Wed, Dec 17, 2003	9.20	9.28	9.19	9.25
3195	NYSE	NCA	Tue, Dec 16, 2003	9.23	9.30	9.23	9.24
3194	NYSE	NCA	Mon, Dec 15, 2003	9.18	9.30	9.18	9.29
3193	NYSE	NCA	Fri, Dec 12, 2003	9.20	9.32	9.20	9.26
3192	NYSE	NCA	Thu, Dec 11, 2003	9.16	9.25	9.16	9.23
3191	NYSE	NCA	Wed, Dec 10, 2003	9.33	9.39	9.25	9.25
3190	NYSE	NCA	Tue, Dec 9, 2003	9.25	9.37	9.24	9.32
3189	NYSE	NCA	Mon, Dec 8, 2003	9.32	9.38	9.25	9.35
3188	NYSE	NCA	Fri, Dec 5, 2003	9.29	9.34	9.29	9.34
3187	NYSE	NCA	Thu, Dec 4, 2003	9.23	9.31	9.22	9.28
3186	NYSE	NCA	Wed, Dec 3, 2003	9.26	9.35	9.26	9.26
3185	NYSE	NCA	Tue, Dec 2, 2003	9.25	9.33	9.24	9.31
3184	NYSE	NCA	Mon, Dec 1, 2003	9.26	9.32	9.20	9.32
3183	NYSE	NCA	Fri, Nov 28, 2003	9.27	9.27	9.25	9.27
3182	NYSE	NCA	Wed, Nov 26, 2003	9.27	9.27	9.20	9.25
3181	NYSE	NCA	Tue, Nov 25, 2003	9.19	9.27	9.18	9.26
3180	NYSE	NCA	Mon, Nov 24, 2003	9.26	9.27	9.18	9.26
3179	NYSE	NCA	Fri, Nov 21, 2003	9.21	9.27	9.16	9.20
3178	NYSE	NCA	Thu, Nov 20, 2003	9.17	9.23	9.11	9.20
3177	NYSE	NCA	Wed, Nov 19, 2003	9.14	9.22	9.14	9.14
3176	NYSE	NCA	Tue, Nov 18, 2003	9.18	9.19	9.10	9.16
3175	NYSE	NCA	Mon, Nov 17, 2003	9.21	9.21	9.11	9.15
3174	NYSE	NCA	Fri, Nov 14, 2003	9.17	9.20	9.17	9.19
3173	NYSE	NCA	Thu, Nov 13, 2003	9.18	9.24	9.14	9.16
3172	NYSE	NCA	Wed, Nov 12, 2003	9.17	9.24	9.17	9.22
3171	NYSE	NCA	Tue, Nov 11, 2003	9.30	9.30	9.18	9.19
3170	NYSE	NCA	Mon, Nov 10, 2003	9.25	9.30	9.21	9.22
3169	NYSE	NCA	Fri, Nov 7, 2003	9.27	9.29	9.23	9.28
3168	NYSE	NCA	Thu, Nov 6, 2003	9.35	9.35	9.23	9.27
3167	NYSE	NCA	Wed, Nov 5, 2003	9.43	9.43	9.29	9.34
3166	NYSE	NCA	Tue, Nov 4, 2003	9.25	9.44	9.25	9.40
3165	NYSE	NCA	Mon, Nov 3, 2003	9.24	9.25	9.22	9.25
3164	NYSE	NCA	Fri, Oct 31, 2003	9.24	9.30	9.22	9.23
3163	NYSE	NCA	Thu, Oct 30, 2003	9.11	9.26	9.11	9.26
3162	NYSE	NCA	Wed, Oct 29, 2003	9.12	9.20	9.12	9.20
3161	NYSE	NCA	Tue, Oct 28, 2003	9.16	9.22	9.12	9.22
3160	NYSE	NCA	Mon, Oct 27, 2003	9.22	9.22	9.15	9.15
3159	NYSE	NCA	Fri, Oct 24, 2003	9.19	9.22	9.19	9.22
3158	NYSE	NCA	Thu, Oct 23, 2003	9.14	9.19	9.14	9.17
3157	NYSE	NCA	Wed, Oct 22, 2003	9.20	9.24	9.06	9.14
3156	NYSE	NCA	Tue, Oct 21, 2003	9.12	9.19	9.12	9.16
3155	NYSE	NCA	Mon, Oct 20, 2003	9.14	9.20	9.12	9.16
3154	NYSE	NCA	Fri, Oct 17, 2003	9.23	9.27	9.12	9.14
3153	NYSE	NCA	Thu, Oct 16, 2003	9.25	9.28	9.20	9.20
3152	NYSE	NCA	Wed, Oct 15, 2003	9.17	9.24	9.11	9.23
3151	NYSE	NCA	Tue, Oct 14, 2003	9.20	9.22	9.15	9.17
3150	NYSE	NCA	Mon, Oct 13, 2003	9.33	9.35	9.21	9.21
3149	NYSE	NCA	Fri, Oct 10, 2003	9.27	9.34	9.25	9.34
3148	NYSE	NCA	Thu, Oct 9, 2003	9.30	9.40	9.28	9.29
3147	NYSE	NCA	Wed, Oct 8, 2003	9.30	9.36	9.30	9.30
3146	NYSE	NCA	Tue, Oct 7, 2003	9.38	9.48	9.30	9.45
3145	NYSE	NCA	Mon, Oct 6, 2003	9.38	9.47	9.30	9.30
3144	NYSE	NCA	Fri, Oct 3, 2003	9.56	9.56	9.42	9.48
3143	NYSE	NCA	Thu, Oct 2, 2003	9.46	9.56	9.41	9.56
3142	NYSE	NCA	Wed, Oct 1, 2003	9.40	9.45	9.38	9.45
3141	NYSE	NCA	Tue, Sep 30, 2003	9.31	9.39	9.30	9.39
3140	NYSE	NCA	Mon, Sep 29, 2003	9.28	9.32	9.26	9.28
3139	NYSE	NCA	Fri, Sep 26, 2003	9.20	9.26	9.20	9.25
3138	NYSE	NCA	Thu, Sep 25, 2003	9.27	9.27	9.20	9.25
3137	NYSE	NCA	Wed, Sep 24, 2003	9.30	9.31	9.21	9.28
3136	NYSE	NCA	Tue, Sep 23, 2003	9.21	9.27	9.20	9.27
3135	NYSE	NCA	Mon, Sep 22, 2003	9.22	9.28	9.20	9.27
3134	NYSE	NCA	Fri, Sep 19, 2003	9.22	9.28	9.20	9.23
3133	NYSE	NCA	Thu, Sep 18, 2003	9.25	9.29	9.20	9.23
3132	NYSE	NCA	Wed, Sep 17, 2003	9.19	9.28	9.15	9.28
3131	NYSE	NCA	Tue, Sep 16, 2003	9.19	9.24	9.18	9.24
3130	NYSE	NCA	Mon, Sep 15, 2003	9.17	9.25	9.11	9.18
3129	NYSE	NCA	Fri, Sep 12, 2003	9.11	9.17	9.11	9.17
3128	NYSE	NCA	Thu, Sep 11, 2003	9.13	9.20	9.10	9.17
3127	NYSE	NCA	Wed, Sep 10, 2003	9.20	9.22	9.10	9.17
3126	NYSE	NCA	Tue, Sep 9, 2003	9.12	9.22	9.12	9.16
3125	NYSE	NCA	Mon, Sep 8, 2003	9.20	9.22	9.13	9.22
3124	NYSE	NCA	Fri, Sep 5, 2003	9.20	9.31	9.13	9.22
3123	NYSE	NCA	Thu, Sep 4, 2003	9.17	9.19	9.12	9.15
3122	NYSE	NCA	Wed, Sep 3, 2003	9.27	9.27	9.08	9.13
3121	NYSE	NCA	Tue, Sep 2, 2003	9.06	9.25	9.05	9.25
3120	NYSE	NCA	Fri, Aug 29, 2003	9.09	9.19	9.04	9.10
3119	NYSE	NCA	Thu, Aug 28, 2003	9.11	9.16	9.10	9.16
3118	NYSE	NCA	Wed, Aug 27, 2003	9.05	9.16	9.03	9.16
3117	NYSE	NCA	Tue, Aug 26, 2003	9.05	9.15	9.05	9.15
3116	NYSE	NCA	Mon, Aug 25, 2003	9.12	9.15	9.06	9.13
3115	NYSE	NCA	Fri, Aug 22, 2003	9.12	9.15	9.02	9.10
3114	NYSE	NCA	Thu, Aug 21, 2003	9.09	9.11	9.01	9.08
3113	NYSE	NCA	Wed, Aug 20, 2003	9.09	9.10	9.00	9.08
3112	NYSE	NCA	Tue, Aug 19, 2003	9.07	9.32	9.00	9.09
3111	NYSE	NCA	Mon, Aug 18, 2003	9.25	9.27	9.10	9.11
3110	NYSE	NCA	Fri, Aug 15, 2003	9.18	9.22	9.12	9.22
3109	NYSE	NCA	Thu, Aug 14, 2003	9.15	9.24	9.15	9.18
3108	NYSE	NCA	Wed, Aug 13, 2003	9.05	9.25	9.03	9.25
3107	NYSE	NCA	Tue, Aug 12, 2003	9.20	9.20	9.09	9.18
3106	NYSE	NCA	Mon, Aug 11, 2003	9.15	9.19	9.08	9.19
3105	NYSE	NCA	Fri, Aug 8, 2003	9.04	9.22	9.04	9.20
3104	NYSE	NCA	Thu, Aug 7, 2003	8.97	9.15	8.97	9.13
3103	NYSE	NCA	Wed, Aug 6, 2003	8.88	9.08	8.87	9.07
3102	NYSE	NCA	Tue, Aug 5, 2003	8.99	9.00	8.90	8.95
3101	NYSE	NCA	Mon, Aug 4, 2003	9.08	9.17	9.00	9.00
3100	NYSE	NCA	Fri, Aug 1, 2003	9.20	9.20	8.96	8.96
3099	NYSE	NCA	Thu, Jul 31, 2003	9.09	9.25	9.09	9.19
3098	NYSE	NCA	Wed, Jul 30, 2003	9.09	9.10	9.01	9.09
3097	NYSE	NCA	Tue, Jul 29, 2003	9.08	9.17	9.05	9.09
3096	NYSE	NCA	Mon, Jul 28, 2003	9.20	9.21	9.10	9.16
3095	NYSE	NCA	Fri, Jul 25, 2003	9.32	9.38	9.16	9.22
3094	NYSE	NCA	Thu, Jul 24, 2003	9.45	9.45	9.26	9.33
3093	NYSE	NCA	Wed, Jul 23, 2003	9.46	9.55	9.38	9.52
3092	NYSE	NCA	Tue, Jul 22, 2003	9.50	9.59	9.42	9.53
3091	NYSE	NCA	Mon, Jul 21, 2003	9.55	9.55	9.40	9.51
3090	NYSE	NCA	Fri, Jul 18, 2003	9.45	9.59	9.28	9.59
3089	NYSE	NCA	Thu, Jul 17, 2003	9.53	9.60	9.29	9.35
3088	NYSE	NCA	Wed, Jul 16, 2003	9.55	9.63	9.55	9.63
3087	NYSE	NCA	Tue, Jul 15, 2003	9.73	9.79	9.61	9.61
3086	NYSE	NCA	Mon, Jul 14, 2003	9.83	9.84	9.78	9.83
3085	NYSE	NCA	Fri, Jul 11, 2003	9.86	9.86	9.81	9.83
3084	NYSE	NCA	Thu, Jul 10, 2003	9.89	10.00	9.86	9.90
3083	NYSE	NCA	Wed, Jul 9, 2003	9.94	9.96	9.91	9.96
3082	NYSE	NCA	Tue, Jul 8, 2003	10.15	10.15	9.91	9.93
3081	NYSE	NCA	Mon, Jul 7, 2003	10.10	10.10	9.98	10.00
3080	NYSE	NCA	Thu, Jul 3, 2003	10.08	10.08	10.01	10.01
3079	NYSE	NCA	Wed, Jul 2, 2003	10.10	10.10	10.00	10.07
3078	NYSE	NCA	Tue, Jul 1, 2003	10.10	10.10	10.00	10.00
3077	NYSE	NCA	Mon, Jun 30, 2003	10.01	10.07	10.01	10.07
3076	NYSE	NCA	Fri, Jun 27, 2003	10.05	10.10	10.02	10.03
3075	NYSE	NCA	Thu, Jun 26, 2003	10.06	10.25	10.06	10.25
3074	NYSE	NCA	Wed, Jun 25, 2003	10.07	10.19	10.01	10.05
3073	NYSE	NCA	Tue, Jun 24, 2003	10.07	10.07	9.98	10.04
3072	NYSE	NCA	Mon, Jun 23, 2003	10.02	10.11	10.02	10.02
3071	NYSE	NCA	Fri, Jun 20, 2003	10.03	10.12	10.00	10.02
3070	NYSE	NCA	Thu, Jun 19, 2003	9.99	10.08	9.98	10.03
3069	NYSE	NCA	Wed, Jun 18, 2003	10.01	10.08	9.98	10.00
3068	NYSE	NCA	Tue, Jun 17, 2003	10.05	10.19	10.05	10.06
3067	NYSE	NCA	Mon, Jun 16, 2003	10.16	10.19	10.05	10.05
3066	NYSE	NCA	Fri, Jun 13, 2003	10.18	10.19	10.08	10.12
3065	NYSE	NCA	Thu, Jun 12, 2003	10.06	10.18	10.05	10.18
3064	NYSE	NCA	Wed, Jun 11, 2003	10.07	10.16	10.00	10.00
3063	NYSE	NCA	Tue, Jun 10, 2003	10.04	10.05	9.99	10.05
3062	NYSE	NCA	Mon, Jun 9, 2003	9.98	10.08	9.98	10.06
3061	NYSE	NCA	Fri, Jun 6, 2003	9.87	9.98	9.87	9.98
3060	NYSE	NCA	Thu, Jun 5, 2003	9.90	9.93	9.88	9.93
3059	NYSE	NCA	Wed, Jun 4, 2003	9.86	9.98	9.86	9.97
3058	NYSE	NCA	Tue, Jun 3, 2003	9.93	9.98	9.89	9.96
3057	NYSE	NCA	Mon, Jun 2, 2003	9.98	9.98	9.83	9.91
3056	NYSE	NCA	Fri, May 30, 2003	9.86	10.01	9.84	9.92
3055	NYSE	NCA	Thu, May 29, 2003	9.95	9.99	9.86	9.99
3054	NYSE	NCA	Wed, May 28, 2003	9.85	9.99	9.85	9.95
3053	NYSE	NCA	Tue, May 27, 2003	9.95	9.99	9.89	9.89
3052	NYSE	NCA	Fri, May 23, 2003	9.94	10.00	9.94	10.00
3051	NYSE	NCA	Thu, May 22, 2003	9.95	9.99	9.94	9.94
3050	NYSE	NCA	Wed, May 21, 2003	9.98	10.00	9.97	9.99
3049	NYSE	NCA	Tue, May 20, 2003	9.93	9.97	9.90	9.96
3048	NYSE	NCA	Mon, May 19, 2003	9.88	9.98	9.86	9.93
3047	NYSE	NCA	Fri, May 16, 2003	9.94	9.97	9.90	9.90
3046	NYSE	NCA	Thu, May 15, 2003	9.90	9.98	9.84	9.84
3045	NYSE	NCA	Wed, May 14, 2003	9.80	9.87	9.78	9.78
3044	NYSE	NCA	Tue, May 13, 2003	9.72	9.85	9.72	9.85
3043	NYSE	NCA	Mon, May 12, 2003	9.70	9.88	9.70	9.80
3042	NYSE	NCA	Fri, May 9, 2003	9.70	9.79	9.68	9.78
3041	NYSE	NCA	Thu, May 8, 2003	9.73	9.82	9.73	9.75
3040	NYSE	NCA	Wed, May 7, 2003	9.61	9.72	9.61	9.70
3039	NYSE	NCA	Tue, May 6, 2003	9.64	9.69	9.60	9.69
3038	NYSE	NCA	Mon, May 5, 2003	9.57	9.63	9.56	9.63
3037	NYSE	NCA	Fri, May 2, 2003	9.64	9.64	9.57	9.58
3036	NYSE	NCA	Thu, May 1, 2003	9.62	9.63	9.55	9.60
3035	NYSE	NCA	Wed, Apr 30, 2003	9.56	9.63	9.53	9.60
3034	NYSE	NCA	Tue, Apr 29, 2003	9.55	9.59	9.52	9.55
3033	NYSE	NCA	Mon, Apr 28, 2003	9.49	9.60	9.49	9.50
3032	NYSE	NCA	Fri, Apr 25, 2003	9.59	9.61	9.49	9.50
3031	NYSE	NCA	Thu, Apr 24, 2003	9.56	9.60	9.51	9.55
3030	NYSE	NCA	Wed, Apr 23, 2003	9.56	9.57	9.47	9.55
3029	NYSE	NCA	Tue, Apr 22, 2003	9.65	9.70	9.56	9.60
3028	NYSE	NCA	Mon, Apr 21, 2003	9.69	9.73	9.58	9.65
3027	NYSE	NCA	Thu, Apr 17, 2003	9.68	9.72	9.65	9.69
3026	NYSE	NCA	Wed, Apr 16, 2003	9.72	9.72	9.66	9.66
3025	NYSE	NCA	Tue, Apr 15, 2003	9.65	9.72	9.57	9.70
3024	NYSE	NCA	Mon, Apr 14, 2003	9.54	9.68	9.53	9.58
3023	NYSE	NCA	Fri, Apr 11, 2003	9.58	9.60	9.46	9.60
3022	NYSE	NCA	Thu, Apr 10, 2003	9.55	9.65	9.55	9.55
3021	NYSE	NCA	Wed, Apr 9, 2003	9.68	9.70	9.60	9.60
3020	NYSE	NCA	Tue, Apr 8, 2003	9.64	9.65	9.64	9.65
3019	NYSE	NCA	Mon, Apr 7, 2003	9.61	9.61	9.59	9.61
3018	NYSE	NCA	Fri, Apr 4, 2003	9.67	9.69	9.56	9.62
3017	NYSE	NCA	Thu, Apr 3, 2003	9.60	9.70	9.60	9.70
3016	NYSE	NCA	Wed, Apr 2, 2003	9.78	9.78	9.61	9.61
3015	NYSE	NCA	Tue, Apr 1, 2003	9.95	9.95	9.66	9.78
3014	NYSE	NCA	Mon, Mar 31, 2003	9.90	9.92	9.84	9.90
3013	NYSE	NCA	Fri, Mar 28, 2003	9.74	9.90	9.74	9.89
3012	NYSE	NCA	Thu, Mar 27, 2003	9.73	9.84	9.70	9.84
3011	NYSE	NCA	Wed, Mar 26, 2003	9.70	9.70	9.61	9.66
3010	NYSE	NCA	Tue, Mar 25, 2003	9.69	9.74	9.64	9.74
3009	NYSE	NCA	Mon, Mar 24, 2003	9.60	9.70	9.48	9.70
3008	NYSE	NCA	Fri, Mar 21, 2003	9.60	9.62	9.44	9.55
3007	NYSE	NCA	Thu, Mar 20, 2003	9.65	9.72	9.60	9.62
3006	NYSE	NCA	Wed, Mar 19, 2003	9.75	9.75	9.60	9.61
3005	NYSE	NCA	Tue, Mar 18, 2003	9.68	9.83	9.65	9.81
3004	NYSE	NCA	Mon, Mar 17, 2003	9.65	9.81	9.65	9.66
3003	NYSE	NCA	Fri, Mar 14, 2003	9.66	9.77	9.65	9.70
3002	NYSE	NCA	Thu, Mar 13, 2003	9.70	9.70	9.65	9.66
3001	NYSE	NCA	Wed, Mar 12, 2003	9.80	9.85	9.71	9.71
3000	NYSE	NCA	Tue, Mar 11, 2003	9.88	9.89	9.78	9.82
2999	NYSE	NCA	Mon, Mar 10, 2003	9.90	9.95	9.86	9.86
2998	NYSE	NCA	Fri, Mar 7, 2003	9.99	10.00	9.89	10.00
2997	NYSE	NCA	Thu, Mar 6, 2003	10.00	10.10	9.87	9.90
2996	NYSE	NCA	Wed, Mar 5, 2003	10.00	10.03	9.90	10.00
2995	NYSE	NCA	Tue, Mar 4, 2003	10.00	10.10	9.90	10.03
2994	NYSE	NCA	Mon, Mar 3, 2003	10.00	10.04	9.90	9.90
2993	NYSE	NCA	Fri, Feb 28, 2003	9.95	10.03	9.81	9.90
2992	NYSE	NCA	Thu, Feb 27, 2003	9.94	10.00	9.90	9.91
2991	NYSE	NCA	Wed, Feb 26, 2003	9.90	9.94	9.86	9.94
2990	NYSE	NCA	Tue, Feb 25, 2003	9.94	9.94	9.85	9.87
2989	NYSE	NCA	Mon, Feb 24, 2003	9.90	9.94	9.87	9.94
2988	NYSE	NCA	Fri, Feb 21, 2003	9.90	9.95	9.85	9.94
2987	NYSE	NCA	Thu, Feb 20, 2003	9.85	9.95	9.85	9.95
2986	NYSE	NCA	Wed, Feb 19, 2003	9.97	9.98	9.80	9.90
2985	NYSE	NCA	Tue, Feb 18, 2003	9.75	9.94	9.75	9.94
2984	NYSE	NCA	Fri, Feb 14, 2003	9.80	9.81	9.68	9.79
2983	NYSE	NCA	Thu, Feb 13, 2003	9.76	9.85	9.71	9.77
2982	NYSE	NCA	Wed, Feb 12, 2003	9.86	9.86	9.76	9.77
2981	NYSE	NCA	Tue, Feb 11, 2003	9.82	9.90	9.80	9.81
2980	NYSE	NCA	Mon, Feb 10, 2003	9.98	9.98	9.82	9.82
2979	NYSE	NCA	Fri, Feb 7, 2003	9.85	9.91	9.70	9.90
2978	NYSE	NCA	Thu, Feb 6, 2003	9.67	9.90	9.67	9.90
2977	NYSE	NCA	Wed, Feb 5, 2003	9.71	9.74	9.54	9.71
2976	NYSE	NCA	Tue, Feb 4, 2003	9.65	9.69	9.62	9.69
2975	NYSE	NCA	Mon, Feb 3, 2003	9.60	9.66	9.51	9.63
2974	NYSE	NCA	Fri, Jan 31, 2003	9.60	9.65	9.52	9.57
2973	NYSE	NCA	Thu, Jan 30, 2003	9.49	9.63	9.48	9.62
2972	NYSE	NCA	Wed, Jan 29, 2003	9.57	9.58	9.47	9.50
2971	NYSE	NCA	Tue, Jan 28, 2003	9.45	9.55	9.39	9.54
2970	NYSE	NCA	Mon, Jan 27, 2003	9.48	9.48	9.44	9.44
2969	NYSE	NCA	Fri, Jan 24, 2003	9.46	9.53	9.31	9.53
2968	NYSE	NCA	Thu, Jan 23, 2003	9.37	9.50	9.35	9.50
2967	NYSE	NCA	Wed, Jan 22, 2003	9.35	9.48	9.35	9.47
2966	NYSE	NCA	Tue, Jan 21, 2003	9.39	9.51	9.34	9.36
2965	NYSE	NCA	Fri, Jan 17, 2003	9.33	9.50	9.33	9.50
2964	NYSE	NCA	Thu, Jan 16, 2003	9.34	9.40	9.33	9.40
2963	NYSE	NCA	Wed, Jan 15, 2003	9.29	9.34	9.27	9.33
2962	NYSE	NCA	Tue, Jan 14, 2003	9.15	9.28	9.14	9.20
2961	NYSE	NCA	Mon, Jan 13, 2003	9.31	9.37	9.20	9.25
2960	NYSE	NCA	Fri, Jan 10, 2003	9.45	9.55	9.35	9.40
2959	NYSE	NCA	Thu, Jan 9, 2003	9.00	9.59	9.00	9.43
2958	NYSE	NCA	Wed, Jan 8, 2003	9.60	9.60	9.56	9.56
2957	NYSE	NCA	Tue, Jan 7, 2003	9.64	9.64	9.56	9.60
2956	NYSE	NCA	Mon, Jan 6, 2003	9.52	9.64	9.52	9.62
2955	NYSE	NCA	Fri, Jan 3, 2003	9.51	9.59	9.51	9.53
2954	NYSE	NCA	Thu, Jan 2, 2003	9.70	9.72	9.51	9.51
2953	NYSE	NCA	Tue, Dec 31, 2002	9.65	9.79	9.62	9.62
2952	NYSE	NCA	Mon, Dec 30, 2002	9.58	9.65	9.50	9.65
2951	NYSE	NCA	Fri, Dec 27, 2002	9.55	9.63	9.50	9.52
2950	NYSE	NCA	Thu, Dec 26, 2002	9.59	9.64	9.47	9.47
2949	NYSE	NCA	Tue, Dec 24, 2002	9.50	9.60	9.48	9.52
2948	NYSE	NCA	Mon, Dec 23, 2002	9.50	9.62	9.46	9.60
2947	NYSE	NCA	Fri, Dec 20, 2002	9.56	9.56	9.50	9.50
2946	NYSE	NCA	Thu, Dec 19, 2002	9.55	9.60	9.47	9.51
2945	NYSE	NCA	Wed, Dec 18, 2002	9.50	9.63	9.50	9.63
2944	NYSE	NCA	Tue, Dec 17, 2002	9.70	9.70	9.50	9.59
2943	NYSE	NCA	Mon, Dec 16, 2002	9.56	9.64	9.50	9.64
2942	NYSE	NCA	Fri, Dec 13, 2002	9.70	9.70	9.57	9.59
2941	NYSE	NCA	Thu, Dec 12, 2002	9.75	9.78	9.57	9.78
2940	NYSE	NCA	Wed, Dec 11, 2002	9.61	9.86	9.61	9.76
2939	NYSE	NCA	Tue, Dec 10, 2002	9.80	9.80	9.70	9.77
2938	NYSE	NCA	Mon, Dec 9, 2002	9.90	9.95	9.78	9.78
2937	NYSE	NCA	Fri, Dec 6, 2002	9.80	9.85	9.80	9.82
2936	NYSE	NCA	Thu, Dec 5, 2002	9.86	9.97	9.78	9.82
2935	NYSE	NCA	Wed, Dec 4, 2002	9.85	9.91	9.82	9.83
2934	NYSE	NCA	Tue, Dec 3, 2002	9.78	9.83	9.70	9.83
2933	NYSE	NCA	Mon, Dec 2, 2002	9.65	9.78	9.65	9.72
2932	NYSE	NCA	Fri, Nov 29, 2002	9.66	9.75	9.66	9.71
2931	NYSE	NCA	Wed, Nov 27, 2002	9.61	9.79	9.61	9.70
2930	NYSE	NCA	Tue, Nov 26, 2002	9.68	9.74	9.61	9.65
2929	NYSE	NCA	Mon, Nov 25, 2002	9.60	9.78	9.60	9.78
2928	NYSE	NCA	Fri, Nov 22, 2002	9.66	9.71	9.59	9.61
2927	NYSE	NCA	Thu, Nov 21, 2002	9.74	9.83	9.69	9.76
2926	NYSE	NCA	Wed, Nov 20, 2002	9.75	9.84	9.62	9.84
2925	NYSE	NCA	Tue, Nov 19, 2002	9.54	9.75	9.53	9.73
2924	NYSE	NCA	Mon, Nov 18, 2002	9.63	9.64	9.50	9.55
2923	NYSE	NCA	Fri, Nov 15, 2002	9.67	9.67	9.55	9.57
2922	NYSE	NCA	Thu, Nov 14, 2002	9.76	9.76	9.57	9.64
2921	NYSE	NCA	Wed, Nov 13, 2002	9.84	9.84	9.73	9.76
2920	NYSE	NCA	Tue, Nov 12, 2002	9.98	9.98	9.75	9.89
2919	NYSE	NCA	Mon, Nov 11, 2002	9.85	10.08	9.80	9.95
2918	NYSE	NCA	Fri, Nov 8, 2002	9.96	9.97	9.77	9.92
2917	NYSE	NCA	Thu, Nov 7, 2002	9.86	9.97	9.77	9.86
2916	NYSE	NCA	Wed, Nov 6, 2002	9.68	9.85	9.68	9.85
2915	NYSE	NCA	Tue, Nov 5, 2002	9.66	9.75	9.64	9.75
2914	NYSE	NCA	Mon, Nov 4, 2002	9.63	9.70	9.49	9.62
2913	NYSE	NCA	Fri, Nov 1, 2002	9.80	9.80	9.63	9.63
2912	NYSE	NCA	Thu, Oct 31, 2002	9.92	9.96	9.73	9.73
2911	NYSE	NCA	Wed, Oct 30, 2002	9.69	9.92	9.69	9.92
2910	NYSE	NCA	Tue, Oct 29, 2002	9.60	9.67	9.54	9.59
2909	NYSE	NCA	Mon, Oct 28, 2002	9.67	9.67	9.47	9.56
2908	NYSE	NCA	Fri, Oct 25, 2002	9.59	9.69	9.56	9.69
2907	NYSE	NCA	Thu, Oct 24, 2002	9.80	9.80	9.59	9.65
2906	NYSE	NCA	Wed, Oct 23, 2002	9.59	9.81	9.59	9.70
2905	NYSE	NCA	Tue, Oct 22, 2002	9.57	9.68	9.40	9.55
2904	NYSE	NCA	Mon, Oct 21, 2002	9.89	10.00	9.40	9.53
2903	NYSE	NCA	Fri, Oct 18, 2002	9.92	10.10	9.83	9.84
2902	NYSE	NCA	Thu, Oct 17, 2002	9.90	10.00	9.85	9.86
2901	NYSE	NCA	Wed, Oct 16, 2002	9.90	9.98	9.90	9.98
2900	NYSE	NCA	Tue, Oct 15, 2002	9.95	10.20	9.92	9.92
2899	NYSE	NCA	Mon, Oct 14, 2002	10.05	10.08	10.00	10.00
2898	NYSE	NCA	Fri, Oct 11, 2002	10.15	10.15	9.97	10.00
2897	NYSE	NCA	Thu, Oct 10, 2002	10.26	10.30	10.12	10.15
2896	NYSE	NCA	Wed, Oct 9, 2002	10.27	10.31	10.27	10.31
2895	NYSE	NCA	Tue, Oct 8, 2002	10.41	10.44	10.35	10.35
2894	NYSE	NCA	Mon, Oct 7, 2002	10.21	10.40	10.21	10.40
2893	NYSE	NCA	Fri, Oct 4, 2002	10.40	10.45	10.22	10.26
2892	NYSE	NCA	Thu, Oct 3, 2002	10.49	10.50	10.40	10.41
2891	NYSE	NCA	Wed, Oct 2, 2002	10.45	10.48	10.40	10.45
2890	NYSE	NCA	Tue, Oct 1, 2002	10.40	10.54	10.40	10.45
2889	NYSE	NCA	Mon, Sep 30, 2002	10.40	10.45	10.25	10.45
2888	NYSE	NCA	Fri, Sep 27, 2002	10.30	10.39	10.22	10.39
2887	NYSE	NCA	Thu, Sep 26, 2002	10.20	10.35	10.20	10.23
2886	NYSE	NCA	Wed, Sep 25, 2002	10.10	10.20	10.10	10.10
2885	NYSE	NCA	Tue, Sep 24, 2002	10.14	10.40	10.09	10.10
2884	NYSE	NCA	Mon, Sep 23, 2002	10.09	10.25	10.09	10.15
2883	NYSE	NCA	Fri, Sep 20, 2002	10.12	10.24	10.03	10.03
2882	NYSE	NCA	Thu, Sep 19, 2002	10.23	10.23	10.03	10.04
2881	NYSE	NCA	Wed, Sep 18, 2002	10.15	10.19	10.00	10.15
2880	NYSE	NCA	Tue, Sep 17, 2002	10.15	10.19	10.07	10.10
2879	NYSE	NCA	Mon, Sep 16, 2002	10.15	10.25	10.03	10.10
2878	NYSE	NCA	Fri, Sep 13, 2002	10.08	10.25	10.06	10.12
2877	NYSE	NCA	Thu, Sep 12, 2002	10.35	10.35	10.08	10.15
2876	NYSE	NCA	Wed, Sep 11, 2002	10.12	10.35	10.03	10.35
2875	NYSE	NCA	Tue, Sep 10, 2002	10.25	10.27	10.07	10.07
2874	NYSE	NCA	Mon, Sep 9, 2002	10.20	10.25	10.16	10.25
2873	NYSE	NCA	Fri, Sep 6, 2002	10.10	10.25	10.04	10.16
2872	NYSE	NCA	Thu, Sep 5, 2002	10.05	10.21	10.01	10.21
2871	NYSE	NCA	Wed, Sep 4, 2002	10.05	10.10	10.01	10.10
2870	NYSE	NCA	Tue, Sep 3, 2002	10.04	10.08	9.99	10.08
2869	NYSE	NCA	Fri, Aug 30, 2002	10.04	10.04	9.95	9.95
2868	NYSE	NCA	Thu, Aug 29, 2002	9.96	10.04	9.92	10.04
2867	NYSE	NCA	Wed, Aug 28, 2002	9.80	9.90	9.80	9.90
2866	NYSE	NCA	Tue, Aug 27, 2002	9.80	9.90	9.80	9.87
2865	NYSE	NCA	Mon, Aug 26, 2002	9.95	9.95	9.75	9.80
2864	NYSE	NCA	Fri, Aug 23, 2002	9.98	9.98	9.85	9.85
2863	NYSE	NCA	Thu, Aug 22, 2002	10.00	10.00	9.85	9.95
2862	NYSE	NCA	Wed, Aug 21, 2002	9.98	10.01	9.89	10.00
2861	NYSE	NCA	Tue, Aug 20, 2002	9.94	10.15	9.94	10.00
2860	NYSE	NCA	Mon, Aug 19, 2002	9.96	10.08	9.96	10.00
2859	NYSE	NCA	Fri, Aug 16, 2002	10.04	10.04	10.03	10.04
2858	NYSE	NCA	Thu, Aug 15, 2002	10.08	10.08	9.99	10.04
2857	NYSE	NCA	Wed, Aug 14, 2002	10.00	10.15	10.00	10.03
2856	NYSE	NCA	Tue, Aug 13, 2002	9.85	10.04	9.85	10.04
2855	NYSE	NCA	Mon, Aug 12, 2002	10.00	10.00	9.99	9.99
2854	NYSE	NCA	Fri, Aug 9, 2002	9.85	10.03	9.85	10.03
2853	NYSE	NCA	Thu, Aug 8, 2002	9.96	9.96	9.82	9.85
2852	NYSE	NCA	Wed, Aug 7, 2002	9.96	9.96	9.86	9.96
2851	NYSE	NCA	Tue, Aug 6, 2002	9.86	9.95	9.80	9.95
2850	NYSE	NCA	Mon, Aug 5, 2002	9.86	9.90	9.86	9.90
2849	NYSE	NCA	Fri, Aug 2, 2002	9.98	9.98	9.87	9.87
2848	NYSE	NCA	Thu, Aug 1, 2002	9.98	9.98	9.88	9.98
2847	NYSE	NCA	Wed, Jul 31, 2002	9.95	9.95	9.85	9.88
2846	NYSE	NCA	Tue, Jul 30, 2002	9.85	9.94	9.74	9.94
2845	NYSE	NCA	Mon, Jul 29, 2002	9.88	9.88	9.70	9.82
2844	NYSE	NCA	Fri, Jul 26, 2002	9.84	9.86	9.75	9.86
2843	NYSE	NCA	Thu, Jul 25, 2002	9.80	9.84	9.74	9.84
2842	NYSE	NCA	Wed, Jul 24, 2002	9.70	9.80	9.60	9.74
2841	NYSE	NCA	Tue, Jul 23, 2002	9.88	9.88	9.74	9.75
2840	NYSE	NCA	Mon, Jul 22, 2002	9.83	9.85	9.83	9.85
2839	NYSE	NCA	Fri, Jul 19, 2002	9.90	9.97	9.85	9.85
2838	NYSE	NCA	Thu, Jul 18, 2002	9.92	9.98	9.90	9.90
2837	NYSE	NCA	Wed, Jul 17, 2002	10.00	10.00	9.88	10.00
2836	NYSE	NCA	Tue, Jul 16, 2002	10.05	10.05	9.89	9.95
2835	NYSE	NCA	Mon, Jul 15, 2002	10.05	10.10	9.90	10.02
2834	NYSE	NCA	Fri, Jul 12, 2002	10.10	10.15	10.09	10.11
2833	NYSE	NCA	Thu, Jul 11, 2002	10.11	10.18	10.05	10.06
2832	NYSE	NCA	Wed, Jul 10, 2002	10.04	10.10	10.01	10.10
2831	NYSE	NCA	Tue, Jul 9, 2002	10.00	10.05	9.98	10.04
2830	NYSE	NCA	Mon, Jul 8, 2002	9.95	9.99	9.89	9.97
2829	NYSE	NCA	Fri, Jul 5, 2002	9.92	9.93	9.88	9.88
2828	NYSE	NCA	Wed, Jul 3, 2002	9.92	9.92	9.91	9.91
2827	NYSE	NCA	Tue, Jul 2, 2002	9.85	9.93	9.85	9.90
2826	NYSE	NCA	Mon, Jul 1, 2002	9.85	9.85	9.80	9.85
2825	NYSE	NCA	Fri, Jun 28, 2002	9.75	9.84	9.75	9.80
2824	NYSE	NCA	Thu, Jun 27, 2002	9.87	9.89	9.72	9.77
2823	NYSE	NCA	Wed, Jun 26, 2002	9.73	9.86	9.73	9.86
2822	NYSE	NCA	Tue, Jun 25, 2002	9.73	9.75	9.70	9.72
2821	NYSE	NCA	Mon, Jun 24, 2002	9.70	9.72	9.63	9.72
2820	NYSE	NCA	Fri, Jun 21, 2002	9.70	9.72	9.65	9.70
2819	NYSE	NCA	Thu, Jun 20, 2002	9.60	9.67	9.56	9.67
2818	NYSE	NCA	Wed, Jun 19, 2002	9.81	9.81	9.41	9.65
2817	NYSE	NCA	Tue, Jun 18, 2002	9.80	9.90	9.76	9.82
2816	NYSE	NCA	Mon, Jun 17, 2002	9.89	9.90	9.79	9.82
2815	NYSE	NCA	Fri, Jun 14, 2002	9.74	9.86	9.74	9.80
2814	NYSE	NCA	Thu, Jun 13, 2002	9.77	9.80	9.73	9.73
2813	NYSE	NCA	Wed, Jun 12, 2002	9.82	9.88	9.78	9.82
2812	NYSE	NCA	Tue, Jun 11, 2002	9.90	10.00	9.85	9.85
2811	NYSE	NCA	Mon, Jun 10, 2002	9.99	10.00	9.90	9.96
2810	NYSE	NCA	Fri, Jun 7, 2002	9.99	9.99	9.95	9.99
2809	NYSE	NCA	Thu, Jun 6, 2002	9.90	9.99	9.90	9.98
2808	NYSE	NCA	Wed, Jun 5, 2002	10.02	10.02	9.90	9.90
2807	NYSE	NCA	Tue, Jun 4, 2002	10.15	10.22	10.00	10.02
2806	NYSE	NCA	Mon, Jun 3, 2002	9.90	10.10	9.83	10.10
2805	NYSE	NCA	Fri, May 31, 2002	9.91	10.00	9.82	9.86
2804	NYSE	NCA	Thu, May 30, 2002	9.93	9.98	9.83	9.83
2803	NYSE	NCA	Wed, May 29, 2002	9.80	9.95	9.80	9.89
2802	NYSE	NCA	Tue, May 28, 2002	9.79	9.88	9.75	9.88
2801	NYSE	NCA	Fri, May 24, 2002	9.74	9.78	9.72	9.78
2800	NYSE	NCA	Thu, May 23, 2002	9.83	9.83	9.75	9.79
2799	NYSE	NCA	Wed, May 22, 2002	9.78	9.96	9.76	9.84
2798	NYSE	NCA	Tue, May 21, 2002	9.95	10.06	9.76	9.78
2797	NYSE	NCA	Mon, May 20, 2002	9.84	9.95	9.76	9.92
2796	NYSE	NCA	Fri, May 17, 2002	9.85	9.88	9.77	9.88
2795	NYSE	NCA	Thu, May 16, 2002	9.99	9.99	9.80	9.80
2794	NYSE	NCA	Wed, May 15, 2002	9.98	10.13	9.94	9.94
2793	NYSE	NCA	Tue, May 14, 2002	10.04	10.04	9.96	10.02
2792	NYSE	NCA	Mon, May 13, 2002	9.98	10.10	9.97	10.10
2791	NYSE	NCA	Fri, May 10, 2002	9.84	10.10	9.84	10.10
2790	NYSE	NCA	Thu, May 9, 2002	9.96	9.96	9.84	9.84
2789	NYSE	NCA	Wed, May 8, 2002	10.09	10.09	9.98	9.98
2788	NYSE	NCA	Tue, May 7, 2002	10.00	10.07	9.91	10.05
2787	NYSE	NCA	Mon, May 6, 2002	9.98	10.01	9.95	9.95
2786	NYSE	NCA	Fri, May 3, 2002	9.88	9.93	9.86	9.93
2785	NYSE	NCA	Thu, May 2, 2002	9.96	9.96	9.92	9.94
2784	NYSE	NCA	Wed, May 1, 2002	9.91	9.92	9.77	9.90
2783	NYSE	NCA	Tue, Apr 30, 2002	9.82	9.94	9.80	9.85
2782	NYSE	NCA	Mon, Apr 29, 2002	9.73	9.82	9.70	9.82
2781	NYSE	NCA	Fri, Apr 26, 2002	9.80	9.82	9.69	9.69
2780	NYSE	NCA	Thu, Apr 25, 2002	9.70	9.80	9.70	9.80
2779	NYSE	NCA	Wed, Apr 24, 2002	9.76	9.77	9.65	9.70
2778	NYSE	NCA	Tue, Apr 23, 2002	9.75	9.80	9.69	9.71
2777	NYSE	NCA	Mon, Apr 22, 2002	9.63	9.74	9.62	9.70
2776	NYSE	NCA	Fri, Apr 19, 2002	9.51	9.59	9.46	9.50
2775	NYSE	NCA	Thu, Apr 18, 2002	9.54	9.59	9.50	9.59
2774	NYSE	NCA	Wed, Apr 17, 2002	9.60	9.64	9.51	9.51
2773	NYSE	NCA	Tue, Apr 16, 2002	9.57	9.57	9.50	9.55
2772	NYSE	NCA	Mon, Apr 15, 2002	9.65	9.65	9.59	9.59
2771	NYSE	NCA	Fri, Apr 12, 2002	9.62	9.76	9.62	9.65
2770	NYSE	NCA	Thu, Apr 11, 2002	9.75	9.76	9.56	9.56
2769	NYSE	NCA	Wed, Apr 10, 2002	9.67	9.79	9.61	9.75
2768	NYSE	NCA	Tue, Apr 9, 2002	9.59	9.69	9.57	9.64
2767	NYSE	NCA	Mon, Apr 8, 2002	9.60	9.65	9.52	9.65
2766	NYSE	NCA	Fri, Apr 5, 2002	9.62	9.66	9.62	9.66
2765	NYSE	NCA	Thu, Apr 4, 2002	9.72	9.72	9.60	9.60
2764	NYSE	NCA	Wed, Apr 3, 2002	9.74	9.74	9.62	9.65
2763	NYSE	NCA	Tue, Apr 2, 2002	9.73	9.74	9.68	9.72
2762	NYSE	NCA	Mon, Apr 1, 2002	9.69	9.81	9.65	9.75
2761	NYSE	NCA	Thu, Mar 28, 2002	9.69	9.69	9.60	9.64
2760	NYSE	NCA	Wed, Mar 27, 2002	9.72	9.72	9.68	9.69
2759	NYSE	NCA	Tue, Mar 26, 2002	9.68	9.80	9.68	9.74
2758	NYSE	NCA	Mon, Mar 25, 2002	10.01	10.01	9.74	9.74
2757	NYSE	NCA	Fri, Mar 22, 2002	9.80	9.93	9.80	9.92
2756	NYSE	NCA	Thu, Mar 21, 2002	9.85	9.91	9.70	9.84
2755	NYSE	NCA	Wed, Mar 20, 2002	9.76	9.83	9.57	9.80
2754	NYSE	NCA	Tue, Mar 19, 2002	9.91	9.91	9.75	9.76
2753	NYSE	NCA	Mon, Mar 18, 2002	9.86	9.97	9.83	9.83
2752	NYSE	NCA	Fri, Mar 15, 2002	10.02	10.07	9.85	9.88
2751	NYSE	NCA	Thu, Mar 14, 2002	10.15	10.18	10.03	10.03
2750	NYSE	NCA	Wed, Mar 13, 2002	10.12	10.13	10.05	10.13
2749	NYSE	NCA	Tue, Mar 12, 2002	10.23	10.30	10.19	10.19
2748	NYSE	NCA	Mon, Mar 11, 2002	10.29	10.29	10.14	10.14
2747	NYSE	NCA	Fri, Mar 8, 2002	10.20	10.25	10.17	10.20
2746	NYSE	NCA	Thu, Mar 7, 2002	10.16	10.25	10.10	10.21
2745	NYSE	NCA	Wed, Mar 6, 2002	10.15	10.21	10.13	10.16
2744	NYSE	NCA	Tue, Mar 5, 2002	10.27	10.27	10.15	10.20
2743	NYSE	NCA	Mon, Mar 4, 2002	10.22	10.27	10.13	10.27
2742	NYSE	NCA	Fri, Mar 1, 2002	10.19	10.20	10.10	10.15
2741	NYSE	NCA	Thu, Feb 28, 2002	10.18	10.19	10.14	10.14
2740	NYSE	NCA	Wed, Feb 27, 2002	10.25	10.25	10.10	10.11
2739	NYSE	NCA	Tue, Feb 26, 2002	10.18	10.23	10.15	10.20
2738	NYSE	NCA	Mon, Feb 25, 2002	10.18	10.19	10.10	10.12
2737	NYSE	NCA	Fri, Feb 22, 2002	10.22	10.23	10.10	10.15
2736	NYSE	NCA	Thu, Feb 21, 2002	10.08	10.20	10.06	10.20
2735	NYSE	NCA	Wed, Feb 20, 2002	10.00	10.11	10.00	10.11
2734	NYSE	NCA	Tue, Feb 19, 2002	9.97	10.05	9.93	10.00
2733	NYSE	NCA	Fri, Feb 15, 2002	10.00	10.05	9.97	9.99
2732	NYSE	NCA	Thu, Feb 14, 2002	9.98	10.03	9.95	9.99
2731	NYSE	NCA	Wed, Feb 13, 2002	9.96	9.96	9.93	9.96
2730	NYSE	NCA	Tue, Feb 12, 2002	10.00	10.05	9.98	9.98
2729	NYSE	NCA	Mon, Feb 11, 2002	10.09	10.09	10.00	10.00
2728	NYSE	NCA	Fri, Feb 8, 2002	10.09	10.11	10.03	10.08
2727	NYSE	NCA	Thu, Feb 7, 2002	10.20	10.21	10.02	10.09
2726	NYSE	NCA	Wed, Feb 6, 2002	10.05	10.20	10.05	10.20
2725	NYSE	NCA	Tue, Feb 5, 2002	10.00	10.09	10.00	10.02
2724	NYSE	NCA	Mon, Feb 4, 2002	10.05	10.10	10.03	10.03
2723	NYSE	NCA	Fri, Feb 1, 2002	10.00	10.08	9.97	10.05
2722	NYSE	NCA	Thu, Jan 31, 2002	9.96	10.04	9.96	9.99
2721	NYSE	NCA	Wed, Jan 30, 2002	9.97	10.05	9.97	9.98
2720	NYSE	NCA	Tue, Jan 29, 2002	10.01	10.04	9.96	9.96
2719	NYSE	NCA	Mon, Jan 28, 2002	9.97	10.01	9.95	10.00
2718	NYSE	NCA	Fri, Jan 25, 2002	9.95	9.97	9.85	9.97
2717	NYSE	NCA	Thu, Jan 24, 2002	9.94	10.05	9.91	9.97
2716	NYSE	NCA	Wed, Jan 23, 2002	10.09	10.10	9.97	9.97
2715	NYSE	NCA	Tue, Jan 22, 2002	10.09	10.09	10.09	10.09
2714	NYSE	NCA	Fri, Jan 18, 2002	10.02	10.10	9.97	10.07
2713	NYSE	NCA	Thu, Jan 17, 2002	9.94	10.07	9.94	10.02
2712	NYSE	NCA	Wed, Jan 16, 2002	10.02	10.02	9.91	10.02
2711	NYSE	NCA	Tue, Jan 15, 2002	10.03	10.10	10.01	10.07
2710	NYSE	NCA	Mon, Jan 14, 2002	10.04	10.09	10.03	10.03
2709	NYSE	NCA	Fri, Jan 11, 2002	10.05	10.07	9.97	10.07
2708	NYSE	NCA	Thu, Jan 10, 2002	10.04	10.09	10.00	10.08
2707	NYSE	NCA	Wed, Jan 9, 2002	10.03	10.03	9.91	10.01
2706	NYSE	NCA	Tue, Jan 8, 2002	10.07	10.13	10.05	10.10
2705	NYSE	NCA	Mon, Jan 7, 2002	10.04	10.05	9.98	10.05
2704	NYSE	NCA	Fri, Jan 4, 2002	9.99	10.04	9.94	10.04
2703	NYSE	NCA	Thu, Jan 3, 2002	9.97	10.13	9.96	10.07
2702	NYSE	NCA	Wed, Jan 2, 2002	9.99	10.05	9.97	10.00
2701	NYSE	NCA	Mon, Dec 31, 2001	10.12	10.12	9.97	9.99
2700	NYSE	NCA	Fri, Dec 28, 2001	9.89	10.10	9.89	10.10
2699	NYSE	NCA	Thu, Dec 27, 2001	9.76	9.84	9.76	9.84
2698	NYSE	NCA	Wed, Dec 26, 2001	9.77	9.80	9.70	9.70
2697	NYSE	NCA	Mon, Dec 24, 2001	9.73	9.78	9.73	9.78
2696	NYSE	NCA	Fri, Dec 21, 2001	9.78	9.79	9.71	9.77
2695	NYSE	NCA	Thu, Dec 20, 2001	9.82	9.82	9.75	9.78
2694	NYSE	NCA	Wed, Dec 19, 2001	9.80	9.80	9.71	9.75
2693	NYSE	NCA	Tue, Dec 18, 2001	9.82	9.92	9.80	9.84
2692	NYSE	NCA	Mon, Dec 17, 2001	9.91	9.98	9.83	9.89
2691	NYSE	NCA	Fri, Dec 14, 2001	9.86	9.93	9.81	9.90
2690	NYSE	NCA	Thu, Dec 13, 2001	10.04	10.04	9.89	9.94
2689	NYSE	NCA	Wed, Dec 12, 2001	9.95	10.13	9.90	10.02
2688	NYSE	NCA	Tue, Dec 11, 2001	9.99	10.06	9.99	9.99
2687	NYSE	NCA	Mon, Dec 10, 2001	9.95	9.99	9.90	9.95
2686	NYSE	NCA	Fri, Dec 7, 2001	10.01	10.01	10.00	10.00
2685	NYSE	NCA	Thu, Dec 6, 2001	10.03	10.05	9.92	9.99
2684	NYSE	NCA	Wed, Dec 5, 2001	10.11	10.11	9.96	9.96
2683	NYSE	NCA	Tue, Dec 4, 2001	10.12	10.25	10.08	10.16
2682	NYSE	NCA	Mon, Dec 3, 2001	10.09	10.10	10.09	10.10
2681	NYSE	NCA	Fri, Nov 30, 2001	10.22	10.22	10.03	10.03
2680	NYSE	NCA	Thu, Nov 29, 2001	10.13	10.20	10.13	10.20
2679	NYSE	NCA	Wed, Nov 28, 2001	10.11	10.17	10.10	10.17
2678	NYSE	NCA	Tue, Nov 27, 2001	9.94	10.10	9.88	10.10
2677	NYSE	NCA	Mon, Nov 26, 2001	10.03	10.03	9.93	10.00
2676	NYSE	NCA	Fri, Nov 23, 2001	10.11	10.11	10.11	10.11
2675	NYSE	NCA	Wed, Nov 21, 2001	10.06	10.11	10.02	10.10
2674	NYSE	NCA	Tue, Nov 20, 2001	9.99	10.16	9.96	10.14
2673	NYSE	NCA	Mon, Nov 19, 2001	10.11	10.11	10.00	10.02
2672	NYSE	NCA	Fri, Nov 16, 2001	10.15	10.19	10.11	10.15
2671	NYSE	NCA	Thu, Nov 15, 2001	10.18	10.19	10.07	10.19
2670	NYSE	NCA	Wed, Nov 14, 2001	10.10	10.17	10.02	10.17
2669	NYSE	NCA	Tue, Nov 13, 2001	10.12	10.14	9.97	10.08
2668	NYSE	NCA	Mon, Nov 12, 2001	10.20	10.20	10.01	10.11
2667	NYSE	NCA	Fri, Nov 9, 2001	10.20	10.20	10.10	10.17
2666	NYSE	NCA	Thu, Nov 8, 2001	10.12	10.23	10.05	10.18
2665	NYSE	NCA	Wed, Nov 7, 2001	10.17	10.17	10.10	10.17
2664	NYSE	NCA	Tue, Nov 6, 2001	10.05	10.12	10.02	10.12
2663	NYSE	NCA	Mon, Nov 5, 2001	10.15	10.15	10.04	10.05
2662	NYSE	NCA	Fri, Nov 2, 2001	10.15	10.17	10.09	10.09
2661	NYSE	NCA	Thu, Nov 1, 2001	9.99	10.16	9.99	10.07
2660	NYSE	NCA	Wed, Oct 31, 2001	9.98	9.98	9.92	9.98
2659	NYSE	NCA	Tue, Oct 30, 2001	9.76	9.97	9.76	9.97
2658	NYSE	NCA	Mon, Oct 29, 2001	9.84	9.84	9.77	9.77
2657	NYSE	NCA	Fri, Oct 26, 2001	9.71	9.83	9.62	9.83
2656	NYSE	NCA	Thu, Oct 25, 2001	9.74	9.76	9.68	9.71
2655	NYSE	NCA	Wed, Oct 24, 2001	9.81	9.83	9.75	9.76
2654	NYSE	NCA	Tue, Oct 23, 2001	9.74	9.80	9.72	9.80
2653	NYSE	NCA	Mon, Oct 22, 2001	9.82	9.82	9.74	9.75
2652	NYSE	NCA	Fri, Oct 19, 2001	9.82	9.82	9.73	9.75
2651	NYSE	NCA	Thu, Oct 18, 2001	9.81	9.81	9.68	9.74
2650	NYSE	NCA	Wed, Oct 17, 2001	9.76	9.79	9.76	9.79
2649	NYSE	NCA	Tue, Oct 16, 2001	9.78	9.78	9.70	9.76
2648	NYSE	NCA	Mon, Oct 15, 2001	9.75	9.76	9.68	9.70
2647	NYSE	NCA	Fri, Oct 12, 2001	9.69	9.75	9.55	9.70
2646	NYSE	NCA	Thu, Oct 11, 2001	9.78	9.78	9.59	9.66
2645	NYSE	NCA	Wed, Oct 10, 2001	9.83	9.85	9.75	9.79
2644	NYSE	NCA	Tue, Oct 9, 2001	9.82	9.82	9.75	9.80
2643	NYSE	NCA	Mon, Oct 8, 2001	9.76	9.84	9.75	9.78
2642	NYSE	NCA	Fri, Oct 5, 2001	9.79	9.91	9.78	9.81
2641	NYSE	NCA	Thu, Oct 4, 2001	9.85	9.90	9.70	9.75
2640	NYSE	NCA	Wed, Oct 3, 2001	9.75	9.90	9.75	9.82
2639	NYSE	NCA	Tue, Oct 2, 2001	9.64	9.75	9.64	9.75
2638	NYSE	NCA	Mon, Oct 1, 2001	9.66	9.69	9.54	9.56
2637	NYSE	NCA	Fri, Sep 28, 2001	9.52	9.66	9.43	9.66
2636	NYSE	NCA	Thu, Sep 27, 2001	9.58	9.58	9.43	9.43
2635	NYSE	NCA	Wed, Sep 26, 2001	9.29	9.50	9.29	9.50
2634	NYSE	NCA	Tue, Sep 25, 2001	9.32	9.50	9.25	9.32
2633	NYSE	NCA	Mon, Sep 24, 2001	9.31	9.36	9.21	9.33
2632	NYSE	NCA	Fri, Sep 21, 2001	9.32	9.39	9.24	9.29
2631	NYSE	NCA	Thu, Sep 20, 2001	9.74	9.75	9.20	9.29
2630	NYSE	NCA	Wed, Sep 19, 2001	9.77	9.77	9.68	9.74
2629	NYSE	NCA	Tue, Sep 18, 2001	9.81	9.86	9.77	9.77
2628	NYSE	NCA	Mon, Sep 17, 2001	9.88	9.90	9.78	9.85
2627	NYSE	NCA	Mon, Sep 10, 2001	9.84	9.86	9.77	9.86
2626	NYSE	NCA	Fri, Sep 7, 2001	9.82	9.90	9.77	9.77
2625	NYSE	NCA	Thu, Sep 6, 2001	9.95	9.95	9.82	9.82
2624	NYSE	NCA	Wed, Sep 5, 2001	9.81	9.95	9.80	9.95
2623	NYSE	NCA	Tue, Sep 4, 2001	9.88	9.90	9.68	9.75
2622	NYSE	NCA	Fri, Aug 31, 2001	9.88	9.88	9.83	9.83
2621	NYSE	NCA	Thu, Aug 30, 2001	9.92	9.92	9.83	9.84
2620	NYSE	NCA	Wed, Aug 29, 2001	9.89	9.94	9.85	9.87
2619	NYSE	NCA	Tue, Aug 28, 2001	9.92	9.98	9.87	9.87
2618	NYSE	NCA	Mon, Aug 27, 2001	9.92	10.00	9.92	9.99
2617	NYSE	NCA	Fri, Aug 24, 2001	9.96	10.00	9.92	9.99
2616	NYSE	NCA	Thu, Aug 23, 2001	9.94	9.98	9.92	9.98
2615	NYSE	NCA	Wed, Aug 22, 2001	9.93	9.96	9.85	9.90
2614	NYSE	NCA	Tue, Aug 21, 2001	9.89	9.93	9.86	9.89
2613	NYSE	NCA	Mon, Aug 20, 2001	9.89	9.90	9.81	9.85
2612	NYSE	NCA	Fri, Aug 17, 2001	9.99	10.00	9.80	9.88
2611	NYSE	NCA	Thu, Aug 16, 2001	9.90	9.95	9.87	9.95
2610	NYSE	NCA	Wed, Aug 15, 2001	9.95	9.95	9.75	9.80
2609	NYSE	NCA	Tue, Aug 14, 2001	9.99	9.99	9.87	9.87
2608	NYSE	NCA	Mon, Aug 13, 2001	9.93	9.99	9.93	9.99
2607	NYSE	NCA	Fri, Aug 10, 2001	9.95	9.95	9.90	9.92
2606	NYSE	NCA	Thu, Aug 9, 2001	9.88	9.93	9.84	9.88
2605	NYSE	NCA	Wed, Aug 8, 2001	9.89	9.91	9.80	9.83
2604	NYSE	NCA	Tue, Aug 7, 2001	9.90	9.90	9.84	9.89
2603	NYSE	NCA	Mon, Aug 6, 2001	10.00	10.02	9.90	9.90
2602	NYSE	NCA	Fri, Aug 3, 2001	9.95	10.02	9.95	9.99
2601	NYSE	NCA	Thu, Aug 2, 2001	9.86	10.00	9.86	9.95
2600	NYSE	NCA	Wed, Aug 1, 2001	9.80	9.88	9.80	9.85
2599	NYSE	NCA	Tue, Jul 31, 2001	9.73	9.80	9.70	9.80
2598	NYSE	NCA	Mon, Jul 30, 2001	9.69	9.73	9.69	9.73
2597	NYSE	NCA	Fri, Jul 27, 2001	9.80	9.81	9.59	9.70
2596	NYSE	NCA	Thu, Jul 26, 2001	9.81	9.84	9.75	9.75
2595	NYSE	NCA	Wed, Jul 25, 2001	9.93	9.93	9.84	9.84
2594	NYSE	NCA	Tue, Jul 24, 2001	9.82	9.93	9.82	9.93
2593	NYSE	NCA	Mon, Jul 23, 2001	9.70	9.82	9.70	9.81
2592	NYSE	NCA	Fri, Jul 20, 2001	9.52	9.70	9.52	9.69
2591	NYSE	NCA	Thu, Jul 19, 2001	9.58	9.65	9.58	9.59
2590	NYSE	NCA	Wed, Jul 18, 2001	9.60	9.60	9.52	9.58
2589	NYSE	NCA	Tue, Jul 17, 2001	9.53	9.64	9.53	9.64
2588	NYSE	NCA	Mon, Jul 16, 2001	9.60	9.63	9.52	9.52
2587	NYSE	NCA	Fri, Jul 13, 2001	9.57	9.59	9.53	9.59
2586	NYSE	NCA	Thu, Jul 12, 2001	9.50	9.58	9.49	9.55
2585	NYSE	NCA	Wed, Jul 11, 2001	9.48	9.58	9.47	9.58
2584	NYSE	NCA	Tue, Jul 10, 2001	9.52	9.54	9.51	9.52
2583	NYSE	NCA	Mon, Jul 9, 2001	9.54	9.54	9.51	9.54
2582	NYSE	NCA	Fri, Jul 6, 2001	9.54	9.54	9.51	9.54
2581	NYSE	NCA	Thu, Jul 5, 2001	9.50	9.54	9.49	9.53
2580	NYSE	NCA	Tue, Jul 3, 2001	9.52	9.54	9.50	9.54
2579	NYSE	NCA	Mon, Jul 2, 2001	9.50	9.52	9.45	9.49
2578	NYSE	NCA	Fri, Jun 29, 2001	9.47	9.50	9.47	9.48
2577	NYSE	NCA	Thu, Jun 28, 2001	9.45	9.49	9.42	9.42
2576	NYSE	NCA	Wed, Jun 27, 2001	9.40	9.45	9.34	9.45
2575	NYSE	NCA	Tue, Jun 26, 2001	9.35	9.40	9.31	9.31
2574	NYSE	NCA	Mon, Jun 25, 2001	9.40	9.40	9.35	9.35
2573	NYSE	NCA	Fri, Jun 22, 2001	9.40	9.40	9.35	9.39
2572	NYSE	NCA	Thu, Jun 21, 2001	9.57	9.57	9.38	9.39
2571	NYSE	NCA	Wed, Jun 20, 2001	9.55	9.57	9.52	9.57
2570	NYSE	NCA	Tue, Jun 19, 2001	9.55	9.55	9.53	9.55
2569	NYSE	NCA	Mon, Jun 18, 2001	9.53	9.55	9.50	9.55
2568	NYSE	NCA	Fri, Jun 15, 2001	9.53	9.55	9.48	9.48
2567	NYSE	NCA	Thu, Jun 14, 2001	9.50	9.56	9.48	9.51
2566	NYSE	NCA	Wed, Jun 13, 2001	9.50	9.50	9.40	9.46
2565	NYSE	NCA	Tue, Jun 12, 2001	9.49	9.50	9.45	9.50
2564	NYSE	NCA	Mon, Jun 11, 2001	9.42	9.49	9.42	9.45
2563	NYSE	NCA	Fri, Jun 8, 2001	9.43	9.45	9.43	9.45
2562	NYSE	NCA	Thu, Jun 7, 2001	9.45	9.49	9.38	9.45
2561	NYSE	NCA	Wed, Jun 6, 2001	9.48	9.49	9.37	9.38
2560	NYSE	NCA	Tue, Jun 5, 2001	9.45	9.50	9.45	9.45
2559	NYSE	NCA	Mon, Jun 4, 2001	9.42	9.45	9.37	9.40
2558	NYSE	NCA	Fri, Jun 1, 2001	9.38	9.42	9.30	9.37
2557	NYSE	NCA	Thu, May 31, 2001	9.44	9.45	9.38	9.38
2556	NYSE	NCA	Wed, May 30, 2001	9.38	9.42	9.38	9.40
2555	NYSE	NCA	Tue, May 29, 2001	9.38	9.39	9.32	9.35
2554	NYSE	NCA	Fri, May 25, 2001	9.38	9.38	9.30	9.35
2553	NYSE	NCA	Thu, May 24, 2001	9.47	9.47	9.31	9.42
2552	NYSE	NCA	Wed, May 23, 2001	9.47	9.47	9.42	9.42
2551	NYSE	NCA	Tue, May 22, 2001	9.47	9.50	9.42	9.47
2550	NYSE	NCA	Mon, May 21, 2001	9.50	9.50	9.47	9.47
2549	NYSE	NCA	Fri, May 18, 2001	9.68	9.78	9.50	9.53
2548	NYSE	NCA	Thu, May 17, 2001	9.75	9.75	9.68	9.70
2547	NYSE	NCA	Wed, May 16, 2001	9.75	9.85	9.75	9.78
2546	NYSE	NCA	Tue, May 15, 2001	9.71	9.75	9.66	9.74
2545	NYSE	NCA	Mon, May 14, 2001	9.70	9.77	9.64	9.77
2544	NYSE	NCA	Fri, May 11, 2001	9.57	9.70	9.57	9.70
2543	NYSE	NCA	Thu, May 10, 2001	9.60	9.75	9.60	9.70
2542	NYSE	NCA	Wed, May 9, 2001	9.66	9.70	9.66	9.70
2541	NYSE	NCA	Tue, May 8, 2001	9.67	9.70	9.64	9.70
2540	NYSE	NCA	Mon, May 7, 2001	9.67	9.71	9.65	9.66
2539	NYSE	NCA	Fri, May 4, 2001	9.60	9.70	9.60	9.70
2538	NYSE	NCA	Thu, May 3, 2001	9.65	9.65	9.51	9.65
2537	NYSE	NCA	Wed, May 2, 2001	9.64	9.64	9.51	9.63
2536	NYSE	NCA	Tue, May 1, 2001	9.56	9.59	9.50	9.59
2535	NYSE	NCA	Mon, Apr 30, 2001	9.45	9.53	9.42	9.53
2534	NYSE	NCA	Fri, Apr 27, 2001	9.51	9.52	9.44	9.44
2533	NYSE	NCA	Thu, Apr 26, 2001	9.50	9.57	9.50	9.52
2532	NYSE	NCA	Wed, Apr 25, 2001	9.48	9.53	9.40	9.50
2531	NYSE	NCA	Tue, Apr 24, 2001	9.45	9.48	9.35	9.48
2530	NYSE	NCA	Mon, Apr 23, 2001	9.35	9.43	9.30	9.43
2529	NYSE	NCA	Fri, Apr 20, 2001	9.33	9.39	9.29	9.39
2528	NYSE	NCA	Thu, Apr 19, 2001	9.16	9.32	9.16	9.32
2527	NYSE	NCA	Wed, Apr 18, 2001	9.16	9.26	9.08	9.20
2526	NYSE	NCA	Tue, Apr 17, 2001	9.10	9.15	9.10	9.15
2525	NYSE	NCA	Mon, Apr 16, 2001	9.20	9.25	9.12	9.15
2524	NYSE	NCA	Thu, Apr 12, 2001	9.25	9.30	9.18	9.26
2523	NYSE	NCA	Wed, Apr 11, 2001	9.30	9.30	9.15	9.20
2522	NYSE	NCA	Tue, Apr 10, 2001	9.40	9.40	9.25	9.26
2521	NYSE	NCA	Mon, Apr 9, 2001	9.45	9.45	9.34	9.40
2520	NYSE	NCA	Fri, Apr 6, 2001	9.47	9.49	9.43	9.48
2519	NYSE	NCA	Thu, Apr 5, 2001	9.45	9.53	9.45	9.53
2518	NYSE	NCA	Wed, Apr 4, 2001	9.35	9.45	9.35	9.45
2517	NYSE	NCA	Tue, Apr 3, 2001	9.35	9.40	9.30	9.36
2516	NYSE	NCA	Mon, Apr 2, 2001	9.30	9.34	9.20	9.34
2515	NYSE	NCA	Fri, Mar 30, 2001	9.15	9.25	9.15	9.23
2514	NYSE	NCA	Thu, Mar 29, 2001	9.20	9.25	9.12	9.12
2513	NYSE	NCA	Wed, Mar 28, 2001	9.20	9.30	9.03	9.11
2512	NYSE	NCA	Tue, Mar 27, 2001	9.20	9.40	9.17	9.26
2511	NYSE	NCA	Mon, Mar 26, 2001	9.25	9.30	9.17	9.18
2510	NYSE	NCA	Fri, Mar 23, 2001	9.59	9.68	9.20	9.20
2509	NYSE	NCA	Thu, Mar 22, 2001	9.66	9.66	9.40	9.40
2508	NYSE	NCA	Wed, Mar 21, 2001	9.70	9.70	9.64	9.64
2507	NYSE	NCA	Tue, Mar 20, 2001	9.70	9.74	9.70	9.74
2506	NYSE	NCA	Mon, Mar 19, 2001	9.64	9.70	9.64	9.70
2505	NYSE	NCA	Fri, Mar 16, 2001	9.80	9.80	9.64	9.64
2504	NYSE	NCA	Thu, Mar 15, 2001	9.71	9.76	9.71	9.76
2503	NYSE	NCA	Wed, Mar 14, 2001	9.76	9.76	9.64	9.69
2502	NYSE	NCA	Tue, Mar 13, 2001	9.70	9.76	9.65	9.70
2501	NYSE	NCA	Mon, Mar 12, 2001	9.78	9.78	9.67	9.70
2500	NYSE	NCA	Fri, Mar 9, 2001	9.90	9.90	9.78	9.78
2499	NYSE	NCA	Thu, Mar 8, 2001	9.90	9.97	9.88	9.94
2498	NYSE	NCA	Wed, Mar 7, 2001	9.93	9.94	9.90	9.94
2497	NYSE	NCA	Tue, Mar 6, 2001	9.80	9.93	9.80	9.93
2496	NYSE	NCA	Mon, Mar 5, 2001	9.90	9.90	9.83	9.85
2495	NYSE	NCA	Fri, Mar 2, 2001	9.94	9.94	9.86	9.86
2494	NYSE	NCA	Thu, Mar 1, 2001	9.91	9.94	9.90	9.90
2493	NYSE	NCA	Wed, Feb 28, 2001	9.88	9.92	9.85	9.90
2492	NYSE	NCA	Tue, Feb 27, 2001	9.74	9.85	9.70	9.85
2491	NYSE	NCA	Mon, Feb 26, 2001	9.75	9.75	9.70	9.75
2490	NYSE	NCA	Fri, Feb 23, 2001	9.66	9.75	9.66	9.75
2489	NYSE	NCA	Thu, Feb 22, 2001	9.55	9.77	9.55	9.70
2488	NYSE	NCA	Wed, Feb 21, 2001	9.75	9.75	9.20	9.65
2487	NYSE	NCA	Tue, Feb 20, 2001	9.88	9.88	9.77	9.79
2486	NYSE	NCA	Fri, Feb 16, 2001	9.70	9.90	9.70	9.86
2485	NYSE	NCA	Thu, Feb 15, 2001	9.85	9.90	9.80	9.80
2484	NYSE	NCA	Wed, Feb 14, 2001	9.78	9.83	9.75	9.83
2483	NYSE	NCA	Tue, Feb 13, 2001	9.79	9.80	9.65	9.80
2482	NYSE	NCA	Mon, Feb 12, 2001	9.86	9.92	9.80	9.90
2481	NYSE	NCA	Fri, Feb 9, 2001	9.80	9.91	9.80	9.86
2480	NYSE	NCA	Thu, Feb 8, 2001	9.76	9.80	9.76	9.80
2479	NYSE	NCA	Wed, Feb 7, 2001	9.75	9.90	9.65	9.90
2478	NYSE	NCA	Tue, Feb 6, 2001	9.90	9.90	9.66	9.70
2477	NYSE	NCA	Mon, Feb 5, 2001	9.80	9.90	9.76	9.90
2476	NYSE	NCA	Fri, Feb 2, 2001	9.80	9.86	9.77	9.80
2475	NYSE	NCA	Thu, Feb 1, 2001	9.80	9.80	9.77	9.80
2474	NYSE	NCA	Wed, Jan 31, 2001	9.82	9.88	9.76	9.77
2473	NYSE	NCA	Tue, Jan 30, 2001	9.70	9.82	9.70	9.82
2472	NYSE	NCA	Mon, Jan 29, 2001	9.80	9.82	9.65	9.65
2471	NYSE	NCA	Fri, Jan 26, 2001	9.69	9.81	9.69	9.75
2470	NYSE	NCA	Thu, Jan 25, 2001	9.81	9.81	9.69	9.75
2469	NYSE	NCA	Wed, Jan 24, 2001	9.69	9.81	9.63	9.75
2468	NYSE	NCA	Tue, Jan 23, 2001	9.81	9.81	9.69	9.75
2467	NYSE	NCA	Mon, Jan 22, 2001	9.81	9.81	9.69	9.81
2466	NYSE	NCA	Fri, Jan 19, 2001	9.81	9.81	9.81	9.81
2465	NYSE	NCA	Thu, Jan 18, 2001	9.75	9.81	9.75	9.75
2464	NYSE	NCA	Wed, Jan 17, 2001	9.69	9.81	9.69	9.75
2463	NYSE	NCA	Tue, Jan 16, 2001	9.75	9.75	9.69	9.69
2462	NYSE	NCA	Fri, Jan 12, 2001	9.81	9.81	9.63	9.75
2461	NYSE	NCA	Thu, Jan 11, 2001	9.88	9.88	9.81	9.81
2460	NYSE	NCA	Wed, Jan 10, 2001	9.75	9.88	9.69	9.81
2459	NYSE	NCA	Tue, Jan 9, 2001	9.75	9.81	9.63	9.81
2458	NYSE	NCA	Mon, Jan 8, 2001	9.63	9.81	9.63	9.75
2457	NYSE	NCA	Fri, Jan 5, 2001	9.63	9.63	9.50	9.63
2456	NYSE	NCA	Thu, Jan 4, 2001	9.50	9.63	9.50	9.63
2455	NYSE	NCA	Wed, Jan 3, 2001	9.44	9.50	9.38	9.50
2454	NYSE	NCA	Tue, Jan 2, 2001	9.38	9.44	9.31	9.44
2453	NYSE	NCA	Fri, Dec 29, 2000	9.25	9.31	9.25	9.31
2452	NYSE	NCA	Thu, Dec 28, 2000	9.13	9.31	9.13	9.25
2451	NYSE	NCA	Wed, Dec 27, 2000	9.25	9.38	9.06	9.06
2450	NYSE	NCA	Tue, Dec 26, 2000	9.38	9.44	9.19	9.19
2449	NYSE	NCA	Fri, Dec 22, 2000	9.44	9.44	9.38	9.44
2448	NYSE	NCA	Thu, Dec 21, 2000	9.38	9.44	9.25	9.44
2447	NYSE	NCA	Wed, Dec 20, 2000	9.38	9.38	9.31	9.31
2446	NYSE	NCA	Tue, Dec 19, 2000	9.38	9.38	9.38	9.38
2445	NYSE	NCA	Mon, Dec 18, 2000	9.38	9.38	9.25	9.38
2444	NYSE	NCA	Fri, Dec 15, 2000	9.13	9.38	9.06	9.38
2443	NYSE	NCA	Thu, Dec 14, 2000	9.13	9.25	9.06	9.25
2442	NYSE	NCA	Wed, Dec 13, 2000	9.19	9.19	9.13	9.13
2441	NYSE	NCA	Tue, Dec 12, 2000	9.19	9.31	9.13	9.19
2440	NYSE	NCA	Mon, Dec 11, 2000	9.38	9.38	9.13	9.31
2439	NYSE	NCA	Fri, Dec 8, 2000	9.31	9.44	9.19	9.31
2438	NYSE	NCA	Thu, Dec 7, 2000	9.31	9.31	9.19	9.19
2437	NYSE	NCA	Wed, Dec 6, 2000	9.06	9.38	9.06	9.38
2436	NYSE	NCA	Tue, Dec 5, 2000	9.19	9.31	9.00	9.00
2435	NYSE	NCA	Mon, Dec 4, 2000	9.38	9.50	9.25	9.31
2434	NYSE	NCA	Fri, Dec 1, 2000	9.38	9.44	9.25	9.25
2433	NYSE	NCA	Thu, Nov 30, 2000	9.44	9.44	9.31	9.31
2432	NYSE	NCA	Wed, Nov 29, 2000	9.25	9.44	9.25	9.38
2431	NYSE	NCA	Tue, Nov 28, 2000	9.25	9.25	9.19	9.25
2430	NYSE	NCA	Mon, Nov 27, 2000	9.19	9.25	9.19	9.25
2429	NYSE	NCA	Fri, Nov 24, 2000	9.19	9.19	9.19	9.19
2428	NYSE	NCA	Wed, Nov 22, 2000	9.19	9.25	9.00	9.25
2427	NYSE	NCA	Tue, Nov 21, 2000	9.19	9.25	9.13	9.13
2426	NYSE	NCA	Mon, Nov 20, 2000	9.25	9.31	9.13	9.31
2425	NYSE	NCA	Fri, Nov 17, 2000	9.25	9.25	9.13	9.19
2424	NYSE	NCA	Thu, Nov 16, 2000	9.19	9.25	9.13	9.25
2423	NYSE	NCA	Wed, Nov 15, 2000	9.25	9.31	9.13	9.13
2422	NYSE	NCA	Tue, Nov 14, 2000	9.13	9.38	9.13	9.19
2421	NYSE	NCA	Mon, Nov 13, 2000	9.06	9.13	9.06	9.13
2420	NYSE	NCA	Fri, Nov 10, 2000	9.19	9.19	9.13	9.13
2419	NYSE	NCA	Thu, Nov 9, 2000	9.19	9.25	9.13	9.13
2418	NYSE	NCA	Wed, Nov 8, 2000	9.19	9.31	9.19	9.19
2417	NYSE	NCA	Tue, Nov 7, 2000	9.06	9.25	9.00	9.19
2416	NYSE	NCA	Mon, Nov 6, 2000	8.81	9.06	8.81	9.06
2415	NYSE	NCA	Fri, Nov 3, 2000	9.00	9.13	8.81	8.88
2414	NYSE	NCA	Thu, Nov 2, 2000	9.25	9.25	9.00	9.13
2413	NYSE	NCA	Wed, Nov 1, 2000	9.38	9.38	9.13	9.13
2412	NYSE	NCA	Tue, Oct 31, 2000	9.25	9.38	9.19	9.25
2411	NYSE	NCA	Mon, Oct 30, 2000	9.06	9.19	9.06	9.19
2410	NYSE	NCA	Fri, Oct 27, 2000	9.06	9.06	9.00	9.00
2409	NYSE	NCA	Thu, Oct 26, 2000	9.00	9.06	9.00	9.00
2408	NYSE	NCA	Wed, Oct 25, 2000	9.00	9.06	9.00	9.06
2407	NYSE	NCA	Tue, Oct 24, 2000	8.88	8.94	8.81	8.94
2406	NYSE	NCA	Mon, Oct 23, 2000	9.00	9.00	8.88	8.88
2405	NYSE	NCA	Fri, Oct 20, 2000	9.06	9.13	9.00	9.00
2404	NYSE	NCA	Thu, Oct 19, 2000	9.00	9.00	8.94	9.00
2403	NYSE	NCA	Wed, Oct 18, 2000	9.06	9.13	8.75	8.94
2402	NYSE	NCA	Tue, Oct 17, 2000	9.06	9.31	9.06	9.19
2401	NYSE	NCA	Mon, Oct 16, 2000	9.19	9.31	9.13	9.19
2400	NYSE	NCA	Fri, Oct 13, 2000	9.13	9.25	9.06	9.25
2399	NYSE	NCA	Thu, Oct 12, 2000	9.19	9.25	9.19	9.25
2398	NYSE	NCA	Wed, Oct 11, 2000	9.13	9.25	9.13	9.25
2397	NYSE	NCA	Tue, Oct 10, 2000	9.13	9.19	9.13	9.19
2396	NYSE	NCA	Mon, Oct 9, 2000	9.19	9.25	9.13	9.13
2395	NYSE	NCA	Fri, Oct 6, 2000	9.31	9.31	9.19	9.25
2394	NYSE	NCA	Thu, Oct 5, 2000	9.50	9.50	9.38	9.38
2393	NYSE	NCA	Wed, Oct 4, 2000	9.44	9.50	9.44	9.50
2392	NYSE	NCA	Tue, Oct 3, 2000	9.31	9.44	9.31	9.44
2391	NYSE	NCA	Mon, Oct 2, 2000	9.38	9.38	9.25	9.38
2390	NYSE	NCA	Fri, Sep 29, 2000	9.25	9.38	9.25	9.31
2389	NYSE	NCA	Thu, Sep 28, 2000	9.31	9.31	9.19	9.19
2388	NYSE	NCA	Wed, Sep 27, 2000	9.38	9.44	9.31	9.31
2387	NYSE	NCA	Tue, Sep 26, 2000	9.38	9.50	9.38	9.44
2386	NYSE	NCA	Mon, Sep 25, 2000	9.50	9.50	9.31	9.38
2385	NYSE	NCA	Fri, Sep 22, 2000	9.44	9.50	9.44	9.50
2384	NYSE	NCA	Thu, Sep 21, 2000	9.38	9.38	9.25	9.25
2383	NYSE	NCA	Wed, Sep 20, 2000	9.38	9.38	9.31	9.31
2382	NYSE	NCA	Tue, Sep 19, 2000	9.25	9.38	9.25	9.31
2381	NYSE	NCA	Mon, Sep 18, 2000	9.38	9.38	9.25	9.25
2380	NYSE	NCA	Fri, Sep 15, 2000	9.50	9.56	9.38	9.38
2379	NYSE	NCA	Thu, Sep 14, 2000	9.50	9.63	9.50	9.63
2378	NYSE	NCA	Wed, Sep 13, 2000	9.38	9.56	9.31	9.56
2377	NYSE	NCA	Tue, Sep 12, 2000	9.44	9.56	9.38	9.38
2376	NYSE	NCA	Mon, Sep 11, 2000	9.44	9.50	9.38	9.50
2375	NYSE	NCA	Fri, Sep 8, 2000	9.38	9.50	9.31	9.38
2374	NYSE	NCA	Thu, Sep 7, 2000	9.19	9.31	9.19	9.31
2373	NYSE	NCA	Wed, Sep 6, 2000	9.19	9.31	9.19	9.19
2372	NYSE	NCA	Tue, Sep 5, 2000	9.38	9.38	9.19	9.19
2371	NYSE	NCA	Fri, Sep 1, 2000	9.38	9.38	9.31	9.31
2370	NYSE	NCA	Thu, Aug 31, 2000	9.25	9.31	9.19	9.31
2369	NYSE	NCA	Wed, Aug 30, 2000	9.06	9.25	9.06	9.19
2368	NYSE	NCA	Tue, Aug 29, 2000	9.13	9.19	9.06	9.19
2367	NYSE	NCA	Mon, Aug 28, 2000	9.31	9.31	9.19	9.19
2366	NYSE	NCA	Fri, Aug 25, 2000	9.25	9.31	9.25	9.31
2365	NYSE	NCA	Thu, Aug 24, 2000	9.38	9.44	9.25	9.25
2364	NYSE	NCA	Wed, Aug 23, 2000	9.31	9.44	9.19	9.44
2363	NYSE	NCA	Tue, Aug 22, 2000	9.19	9.38	9.19	9.38
2362	NYSE	NCA	Mon, Aug 21, 2000	9.25	9.38	9.19	9.25
2361	NYSE	NCA	Fri, Aug 18, 2000	9.25	9.31	9.25	9.25
2360	NYSE	NCA	Thu, Aug 17, 2000	9.25	9.25	9.13	9.19
2359	NYSE	NCA	Wed, Aug 16, 2000	9.25	9.25	9.19	9.19
2358	NYSE	NCA	Tue, Aug 15, 2000	9.19	9.31	9.19	9.31
2357	NYSE	NCA	Mon, Aug 14, 2000	9.31	9.44	9.25	9.25
2356	NYSE	NCA	Fri, Aug 11, 2000	9.56	9.63	9.38	9.38
2355	NYSE	NCA	Thu, Aug 10, 2000	9.50	9.88	9.50	9.75
2354	NYSE	NCA	Wed, Aug 9, 2000	9.44	9.50	9.38	9.50
2353	NYSE	NCA	Tue, Aug 8, 2000	9.31	9.44	9.31	9.38
2352	NYSE	NCA	Mon, Aug 7, 2000	9.31	9.38	9.25	9.38
2351	NYSE	NCA	Fri, Aug 4, 2000	9.25	9.25	9.19	9.25
2350	NYSE	NCA	Thu, Aug 3, 2000	9.25	9.31	9.19	9.25
2349	NYSE	NCA	Wed, Aug 2, 2000	9.19	9.25	9.13	9.19
2348	NYSE	NCA	Tue, Aug 1, 2000	9.00	9.19	9.00	9.13
2347	NYSE	NCA	Mon, Jul 31, 2000	9.00	9.06	8.94	9.06
2346	NYSE	NCA	Fri, Jul 28, 2000	8.88	9.00	8.88	9.00
2345	NYSE	NCA	Thu, Jul 27, 2000	8.94	9.00	8.88	8.88
2344	NYSE	NCA	Wed, Jul 26, 2000	8.88	8.94	8.81	8.94
2343	NYSE	NCA	Tue, Jul 25, 2000	8.88	8.88	8.81	8.88
2342	NYSE	NCA	Mon, Jul 24, 2000	8.88	8.88	8.81	8.81
2341	NYSE	NCA	Fri, Jul 21, 2000	8.88	8.88	8.75	8.88
2340	NYSE	NCA	Thu, Jul 20, 2000	8.88	8.88	8.81	8.81
2339	NYSE	NCA	Wed, Jul 19, 2000	8.88	8.88	8.81	8.88
2338	NYSE	NCA	Tue, Jul 18, 2000	8.81	9.00	8.81	8.88
2337	NYSE	NCA	Mon, Jul 17, 2000	9.06	9.06	8.81	8.88
2336	NYSE	NCA	Fri, Jul 14, 2000	9.00	9.00	8.94	9.00
2335	NYSE	NCA	Thu, Jul 13, 2000	9.00	9.13	8.94	9.06
2334	NYSE	NCA	Wed, Jul 12, 2000	9.06	9.13	8.94	9.00
2333	NYSE	NCA	Tue, Jul 11, 2000	9.00	9.19	9.00	9.19
2332	NYSE	NCA	Mon, Jul 10, 2000	9.13	9.19	9.00	9.00
2331	NYSE	NCA	Fri, Jul 7, 2000	9.06	9.13	9.00	9.13
2330	NYSE	NCA	Thu, Jul 6, 2000	9.13	9.19	9.06	9.19
2329	NYSE	NCA	Wed, Jul 5, 2000	9.06	9.13	9.00	9.06
2328	NYSE	NCA	Mon, Jul 3, 2000	9.13	9.13	9.13	9.13
2327	NYSE	NCA	Fri, Jun 30, 2000	9.00	9.06	8.94	8.94
2326	NYSE	NCA	Thu, Jun 29, 2000	8.94	9.00	8.88	8.94
2325	NYSE	NCA	Wed, Jun 28, 2000	8.88	9.00	8.81	9.00
2324	NYSE	NCA	Tue, Jun 27, 2000	8.81	8.88	8.81	8.81
2323	NYSE	NCA	Mon, Jun 26, 2000	8.94	8.94	8.81	8.81
2322	NYSE	NCA	Fri, Jun 23, 2000	8.88	9.00	8.88	8.88
2321	NYSE	NCA	Thu, Jun 22, 2000	8.88	8.94	8.88	8.94
2320	NYSE	NCA	Wed, Jun 21, 2000	8.75	8.94	8.75	8.94
2319	NYSE	NCA	Tue, Jun 20, 2000	8.69	8.81	8.69	8.75
2318	NYSE	NCA	Mon, Jun 19, 2000	8.69	8.75	8.69	8.75
2317	NYSE	NCA	Fri, Jun 16, 2000	8.63	8.75	8.50	8.69
2316	NYSE	NCA	Thu, Jun 15, 2000	8.63	8.69	8.56	8.63
2315	NYSE	NCA	Wed, Jun 14, 2000	8.88	8.88	8.63	8.63
2314	NYSE	NCA	Tue, Jun 13, 2000	8.88	8.94	8.81	8.81
2313	NYSE	NCA	Mon, Jun 12, 2000	9.06	9.06	8.94	9.00
2312	NYSE	NCA	Fri, Jun 9, 2000	8.88	9.13	8.88	9.13
2311	NYSE	NCA	Thu, Jun 8, 2000	8.94	8.94	8.94	8.94
2310	NYSE	NCA	Wed, Jun 7, 2000	8.75	9.00	8.75	9.00
2309	NYSE	NCA	Tue, Jun 6, 2000	8.75	8.81	8.69	8.75
2308	NYSE	NCA	Mon, Jun 5, 2000	8.88	8.88	8.75	8.81
2307	NYSE	NCA	Fri, Jun 2, 2000	8.69	8.75	8.63	8.75
2306	NYSE	NCA	Thu, Jun 1, 2000	8.50	8.69	8.50	8.63
2305	NYSE	NCA	Wed, May 31, 2000	8.44	8.50	8.38	8.50
2304	NYSE	NCA	Tue, May 30, 2000	8.44	8.50	8.38	8.44
2303	NYSE	NCA	Fri, May 26, 2000	8.44	8.50	8.38	8.44
2302	NYSE	NCA	Thu, May 25, 2000	8.50	8.50	8.38	8.38
2301	NYSE	NCA	Wed, May 24, 2000	8.44	8.50	8.38	8.38
2300	NYSE	NCA	Tue, May 23, 2000	8.56	8.56	8.44	8.44
2299	NYSE	NCA	Mon, May 22, 2000	8.44	8.50	8.44	8.50
2298	NYSE	NCA	Fri, May 19, 2000	8.44	8.44	8.38	8.38
2297	NYSE	NCA	Thu, May 18, 2000	8.31	8.50	8.31	8.44
2296	NYSE	NCA	Wed, May 17, 2000	8.25	8.38	8.25	8.31
2295	NYSE	NCA	Tue, May 16, 2000	8.25	8.38	8.25	8.38
2294	NYSE	NCA	Mon, May 15, 2000	8.31	8.31	8.25	8.25
2293	NYSE	NCA	Fri, May 12, 2000	8.44	8.44	8.25	8.25
2292	NYSE	NCA	Thu, May 11, 2000	8.50	8.63	8.44	8.44
2291	NYSE	NCA	Wed, May 10, 2000	8.50	8.56	8.44	8.56
2290	NYSE	NCA	Tue, May 9, 2000	8.50	8.50	8.44	8.44
2289	NYSE	NCA	Mon, May 8, 2000	8.44	8.50	8.38	8.50
2288	NYSE	NCA	Fri, May 5, 2000	8.50	8.50	8.38	8.38
2287	NYSE	NCA	Thu, May 4, 2000	8.63	8.63	8.44	8.44
2286	NYSE	NCA	Wed, May 3, 2000	8.81	8.81	8.63	8.69
2285	NYSE	NCA	Tue, May 2, 2000	8.75	8.88	8.75	8.81
2284	NYSE	NCA	Mon, May 1, 2000	8.69	8.75	8.56	8.69
2283	NYSE	NCA	Fri, Apr 28, 2000	8.56	8.63	8.50	8.56
2282	NYSE	NCA	Thu, Apr 27, 2000	8.56	8.63	8.50	8.50
2281	NYSE	NCA	Wed, Apr 26, 2000	8.63	8.63	8.50	8.50
2280	NYSE	NCA	Tue, Apr 25, 2000	8.44	8.63	8.44	8.63
2279	NYSE	NCA	Mon, Apr 24, 2000	8.50	8.56	8.44	8.56
2278	NYSE	NCA	Thu, Apr 20, 2000	8.63	8.63	8.38	8.50
2277	NYSE	NCA	Wed, Apr 19, 2000	8.63	8.69	8.63	8.69
2276	NYSE	NCA	Tue, Apr 18, 2000	8.50	8.63	8.50	8.56
2275	NYSE	NCA	Mon, Apr 17, 2000	8.69	8.69	8.50	8.56
2274	NYSE	NCA	Fri, Apr 14, 2000	8.81	8.81	8.63	8.75
2273	NYSE	NCA	Thu, Apr 13, 2000	8.56	8.81	8.56	8.81
2272	NYSE	NCA	Wed, Apr 12, 2000	8.63	8.69	8.50	8.63
2271	NYSE	NCA	Tue, Apr 11, 2000	8.75	8.81	8.69	8.69
2270	NYSE	NCA	Mon, Apr 10, 2000	8.63	8.81	8.63	8.81
2269	NYSE	NCA	Fri, Apr 7, 2000	8.75	8.88	8.63	8.63
2268	NYSE	NCA	Thu, Apr 6, 2000	8.88	8.88	8.69	8.69
2267	NYSE	NCA	Wed, Apr 5, 2000	8.75	8.81	8.75	8.75
2266	NYSE	NCA	Tue, Apr 4, 2000	8.81	8.88	8.75	8.88
2265	NYSE	NCA	Mon, Apr 3, 2000	9.00	9.00	8.69	8.69
2264	NYSE	NCA	Fri, Mar 31, 2000	9.00	9.00	8.75	8.88
2263	NYSE	NCA	Thu, Mar 30, 2000	8.69	9.00	8.63	9.00
2262	NYSE	NCA	Wed, Mar 29, 2000	8.75	8.88	8.50	8.69
2261	NYSE	NCA	Tue, Mar 28, 2000	8.50	8.75	8.44	8.75
2260	NYSE	NCA	Mon, Mar 27, 2000	8.56	8.63	8.50	8.50
2259	NYSE	NCA	Fri, Mar 24, 2000	8.63	8.63	8.50	8.56
2258	NYSE	NCA	Thu, Mar 23, 2000	8.63	8.75	8.56	8.63
2257	NYSE	NCA	Wed, Mar 22, 2000	8.63	8.75	8.50	8.69
2256	NYSE	NCA	Tue, Mar 21, 2000	8.56	8.63	8.56	8.56
2255	NYSE	NCA	Mon, Mar 20, 2000	8.56	8.63	8.56	8.63
2254	NYSE	NCA	Fri, Mar 17, 2000	8.44	8.56	8.44	8.56
2253	NYSE	NCA	Thu, Mar 16, 2000	8.56	8.63	8.44	8.44
2252	NYSE	NCA	Wed, Mar 15, 2000	8.56	8.63	8.50	8.50
2251	NYSE	NCA	Tue, Mar 14, 2000	8.50	8.56	8.50	8.56
2250	NYSE	NCA	Mon, Mar 13, 2000	8.25	8.44	8.25	8.44
2249	NYSE	NCA	Fri, Mar 10, 2000	8.38	8.44	8.25	8.31
2248	NYSE	NCA	Thu, Mar 9, 2000	8.44	8.56	8.31	8.38
2247	NYSE	NCA	Wed, Mar 8, 2000	8.38	8.56	8.31	8.56
2246	NYSE	NCA	Tue, Mar 7, 2000	8.38	8.50	8.31	8.38
2245	NYSE	NCA	Mon, Mar 6, 2000	8.31	8.44	8.25	8.31
2244	NYSE	NCA	Fri, Mar 3, 2000	8.31	8.38	8.31	8.38
2243	NYSE	NCA	Thu, Mar 2, 2000	8.44	8.50	8.25	8.31
2242	NYSE	NCA	Wed, Mar 1, 2000	8.25	8.25	8.13	8.25
2241	NYSE	NCA	Tue, Feb 29, 2000	8.13	8.19	8.06	8.13
2240	NYSE	NCA	Mon, Feb 28, 2000	8.06	8.13	8.00	8.06
2239	NYSE	NCA	Fri, Feb 25, 2000	8.31	8.31	8.06	8.06
2238	NYSE	NCA	Thu, Feb 24, 2000	8.25	8.31	8.25	8.25
2237	NYSE	NCA	Wed, Feb 23, 2000	8.31	8.44	8.31	8.31
2236	NYSE	NCA	Tue, Feb 22, 2000	8.25	8.44	8.25	8.31
2235	NYSE	NCA	Fri, Feb 18, 2000	8.25	8.44	8.25	8.25
2234	NYSE	NCA	Thu, Feb 17, 2000	8.31	8.38	8.25	8.25
2233	NYSE	NCA	Wed, Feb 16, 2000	8.31	8.38	8.25	8.38
2232	NYSE	NCA	Tue, Feb 15, 2000	8.31	8.31	8.19	8.31
2231	NYSE	NCA	Mon, Feb 14, 2000	8.44	8.44	8.19	8.44
2230	NYSE	NCA	Fri, Feb 11, 2000	8.31	8.44	8.25	8.38
2229	NYSE	NCA	Thu, Feb 10, 2000	8.44	8.44	8.31	8.44
2228	NYSE	NCA	Wed, Feb 9, 2000	8.38	8.44	8.38	8.38
2227	NYSE	NCA	Tue, Feb 8, 2000	8.38	8.44	8.31	8.38
2226	NYSE	NCA	Mon, Feb 7, 2000	8.25	8.44	8.25	8.31
2225	NYSE	NCA	Fri, Feb 4, 2000	8.19	8.38	8.19	8.25
2224	NYSE	NCA	Thu, Feb 3, 2000	8.13	8.25	8.13	8.25
2223	NYSE	NCA	Wed, Feb 2, 2000	8.00	8.19	7.94	8.19
2222	NYSE	NCA	Tue, Feb 1, 2000	7.81	7.88	7.75	7.88
2221	NYSE	NCA	Mon, Jan 31, 2000	7.75	7.88	7.69	7.88
2220	NYSE	NCA	Fri, Jan 28, 2000	7.75	7.81	7.75	7.75
2219	NYSE	NCA	Thu, Jan 27, 2000	7.75	7.88	7.75	7.88
2218	NYSE	NCA	Wed, Jan 26, 2000	7.88	8.00	7.81	7.94
2217	NYSE	NCA	Tue, Jan 25, 2000	7.75	7.88	7.75	7.75
2216	NYSE	NCA	Mon, Jan 24, 2000	7.69	7.81	7.69	7.75
2215	NYSE	NCA	Fri, Jan 21, 2000	7.63	7.75	7.63	7.75
2214	NYSE	NCA	Thu, Jan 20, 2000	7.69	7.75	7.56	7.69
2213	NYSE	NCA	Wed, Jan 19, 2000	7.75	7.75	7.63	7.69
2212	NYSE	NCA	Tue, Jan 18, 2000	7.81	7.88	7.69	7.81
2211	NYSE	NCA	Fri, Jan 14, 2000	7.94	7.94	7.81	7.81
2210	NYSE	NCA	Thu, Jan 13, 2000	7.88	7.94	7.81	7.81
2209	NYSE	NCA	Wed, Jan 12, 2000	7.94	7.94	7.81	7.88
2208	NYSE	NCA	Tue, Jan 11, 2000	8.00	8.00	7.94	7.94
2207	NYSE	NCA	Mon, Jan 10, 2000	7.94	8.06	7.94	8.00
2206	NYSE	NCA	Fri, Jan 7, 2000	7.94	8.06	7.94	8.00
2205	NYSE	NCA	Thu, Jan 6, 2000	7.94	8.00	7.94	8.00
2204	NYSE	NCA	Wed, Jan 5, 2000	8.00	8.00	7.88	8.00
2203	NYSE	NCA	Tue, Jan 4, 2000	7.81	8.00	7.81	7.88
2202	NYSE	NCA	Mon, Jan 3, 2000	7.94	7.94	7.81	7.88
2201	NYSE	NCA	Fri, Dec 31, 1999	7.69	7.88	7.69	7.88
2200	NYSE	NCA	Thu, Dec 30, 1999	7.75	7.88	7.75	7.81
2199	NYSE	NCA	Wed, Dec 29, 1999	7.81	7.88	7.69	7.88
2198	NYSE	NCA	Tue, Dec 28, 1999	7.88	7.88	7.75	7.75
2197	NYSE	NCA	Mon, Dec 27, 1999	7.94	7.94	7.81	7.88
2196	NYSE	NCA	Thu, Dec 23, 1999	7.81	7.94	7.75	7.81
2195	NYSE	NCA	Wed, Dec 22, 1999	7.63	7.88	7.63	7.88
2194	NYSE	NCA	Tue, Dec 21, 1999	7.63	7.75	7.56	7.63
2193	NYSE	NCA	Mon, Dec 20, 1999	7.50	7.69	7.44	7.63
2192	NYSE	NCA	Fri, Dec 17, 1999	7.81	7.88	7.69	7.69
2191	NYSE	NCA	Thu, Dec 16, 1999	7.88	8.00	7.69	7.88
2190	NYSE	NCA	Wed, Dec 15, 1999	7.94	8.00	7.81	7.88
2189	NYSE	NCA	Tue, Dec 14, 1999	8.06	8.06	7.88	8.00
2188	NYSE	NCA	Mon, Dec 13, 1999	8.13	8.19	7.94	8.06
2187	NYSE	NCA	Fri, Dec 10, 1999	8.13	8.19	8.06	8.19
2186	NYSE	NCA	Thu, Dec 9, 1999	8.19	8.19	8.13	8.19
2185	NYSE	NCA	Wed, Dec 8, 1999	8.25	8.38	8.00	8.19
2184	NYSE	NCA	Tue, Dec 7, 1999	8.19	8.38	8.19	8.25
2183	NYSE	NCA	Mon, Dec 6, 1999	8.31	8.31	8.19	8.19
2182	NYSE	NCA	Fri, Dec 3, 1999	8.44	8.50	8.31	8.31
2181	NYSE	NCA	Thu, Dec 2, 1999	8.38	8.44	8.31	8.44
2180	NYSE	NCA	Wed, Dec 1, 1999	8.19	8.38	8.19	8.31
2179	NYSE	NCA	Tue, Nov 30, 1999	8.19	8.31	8.13	8.25
2178	NYSE	NCA	Mon, Nov 29, 1999	8.13	8.19	8.13	8.13
2177	NYSE	NCA	Fri, Nov 26, 1999	8.19	8.25	8.13	8.19
2176	NYSE	NCA	Wed, Nov 24, 1999	8.31	8.38	8.06	8.13
2175	NYSE	NCA	Tue, Nov 23, 1999	8.38	8.38	8.19	8.31
2174	NYSE	NCA	Mon, Nov 22, 1999	8.25	8.38	8.25	8.31
2173	NYSE	NCA	Fri, Nov 19, 1999	8.38	8.44	8.25	8.38
2172	NYSE	NCA	Thu, Nov 18, 1999	8.50	8.56	8.31	8.31
2171	NYSE	NCA	Wed, Nov 17, 1999	8.56	8.63	8.38	8.50
2170	NYSE	NCA	Tue, Nov 16, 1999	8.56	8.63	8.50	8.56
2169	NYSE	NCA	Mon, Nov 15, 1999	8.31	8.56	8.31	8.56
2168	NYSE	NCA	Fri, Nov 12, 1999	8.38	8.38	8.25	8.31
2167	NYSE	NCA	Thu, Nov 11, 1999	8.38	8.38	8.31	8.31
2166	NYSE	NCA	Wed, Nov 10, 1999	8.50	8.50	8.38	8.44
2165	NYSE	NCA	Tue, Nov 9, 1999	8.56	8.69	8.56	8.63
2164	NYSE	NCA	Mon, Nov 8, 1999	8.63	8.69	8.44	8.56
2163	NYSE	NCA	Fri, Nov 5, 1999	8.88	9.00	8.56	8.56
2162	NYSE	NCA	Thu, Nov 4, 1999	8.75	8.88	8.69	8.75
2161	NYSE	NCA	Wed, Nov 3, 1999	8.69	8.81	8.63	8.69
2160	NYSE	NCA	Tue, Nov 2, 1999	8.63	8.81	8.63	8.81
2159	NYSE	NCA	Mon, Nov 1, 1999	8.44	8.63	8.44	8.56
2158	NYSE	NCA	Fri, Oct 29, 1999	8.38	8.44	8.31	8.38
2157	NYSE	NCA	Thu, Oct 28, 1999	8.31	8.44	8.31	8.31
2156	NYSE	NCA	Wed, Oct 27, 1999	8.31	8.38	8.25	8.25
2155	NYSE	NCA	Tue, Oct 26, 1999	8.44	8.50	8.25	8.25
2154	NYSE	NCA	Mon, Oct 25, 1999	8.31	8.44	8.31	8.44
2153	NYSE	NCA	Fri, Oct 22, 1999	8.56	8.63	8.31	8.44
2152	NYSE	NCA	Thu, Oct 21, 1999	8.38	8.56	8.38	8.56
2151	NYSE	NCA	Wed, Oct 20, 1999	8.38	8.38	8.25	8.25
2150	NYSE	NCA	Tue, Oct 19, 1999	8.44	8.50	8.31	8.38
2149	NYSE	NCA	Mon, Oct 18, 1999	8.50	8.50	8.38	8.50
2148	NYSE	NCA	Fri, Oct 15, 1999	8.63	8.63	8.44	8.50
2147	NYSE	NCA	Thu, Oct 14, 1999	8.63	8.63	8.44	8.63
2146	NYSE	NCA	Wed, Oct 13, 1999	8.63	8.69	8.56	8.63
2145	NYSE	NCA	Tue, Oct 12, 1999	8.75	8.75	8.63	8.63
2144	NYSE	NCA	Mon, Oct 11, 1999	8.75	8.81	8.69	8.75
2143	NYSE	NCA	Fri, Oct 8, 1999	8.81	8.81	8.69	8.75
2142	NYSE	NCA	Thu, Oct 7, 1999	8.81	8.81	8.75	8.75
2141	NYSE	NCA	Wed, Oct 6, 1999	8.94	9.00	8.81	8.81
2140	NYSE	NCA	Tue, Oct 5, 1999	8.81	8.94	8.81	8.88
2139	NYSE	NCA	Mon, Oct 4, 1999	8.88	8.88	8.81	8.81
2138	NYSE	NCA	Fri, Oct 1, 1999	8.88	8.94	8.75	8.88
2137	NYSE	NCA	Thu, Sep 30, 1999	8.94	8.94	8.88	8.94
2136	NYSE	NCA	Wed, Sep 29, 1999	8.88	8.94	8.81	8.88
2135	NYSE	NCA	Tue, Sep 28, 1999	8.63	8.88	8.63	8.81
2134	NYSE	NCA	Mon, Sep 27, 1999	8.69	8.69	8.56	8.63
2133	NYSE	NCA	Fri, Sep 24, 1999	8.63	8.69	8.56	8.69
2132	NYSE	NCA	Thu, Sep 23, 1999	8.69	8.75	8.56	8.56
2131	NYSE	NCA	Wed, Sep 22, 1999	8.69	8.75	8.63	8.69
2130	NYSE	NCA	Tue, Sep 21, 1999	8.75	8.75	8.63	8.69
2129	NYSE	NCA	Mon, Sep 20, 1999	8.75	8.88	8.69	8.69
2128	NYSE	NCA	Fri, Sep 17, 1999	8.88	9.00	8.69	8.75
2127	NYSE	NCA	Thu, Sep 16, 1999	8.88	8.94	8.81	8.94
2126	NYSE	NCA	Wed, Sep 15, 1999	9.06	9.06	8.94	9.00
2125	NYSE	NCA	Tue, Sep 14, 1999	9.25	9.25	9.06	9.06
2124	NYSE	NCA	Mon, Sep 13, 1999	9.19	9.25	9.13	9.19
2123	NYSE	NCA	Fri, Sep 10, 1999	9.31	9.38	9.31	9.31
2122	NYSE	NCA	Thu, Sep 9, 1999	9.25	9.38	9.25	9.38
2121	NYSE	NCA	Wed, Sep 8, 1999	9.25	9.31	9.19	9.25
2120	NYSE	NCA	Tue, Sep 7, 1999	9.19	9.25	9.19	9.25
2119	NYSE	NCA	Fri, Sep 3, 1999	9.19	9.31	9.19	9.19
2118	NYSE	NCA	Thu, Sep 2, 1999	9.25	9.25	9.13	9.19
2117	NYSE	NCA	Wed, Sep 1, 1999	9.25	9.25	9.19	9.25
2116	NYSE	NCA	Tue, Aug 31, 1999	9.31	9.31	9.19	9.25
2115	NYSE	NCA	Mon, Aug 30, 1999	9.13	9.38	9.13	9.31
2114	NYSE	NCA	Fri, Aug 27, 1999	9.13	9.13	9.06	9.13
2113	NYSE	NCA	Thu, Aug 26, 1999	8.88	9.19	8.88	9.06
2112	NYSE	NCA	Wed, Aug 25, 1999	8.69	8.88	8.69	8.88
2111	NYSE	NCA	Tue, Aug 24, 1999	8.81	8.81	8.69	8.81
2110	NYSE	NCA	Mon, Aug 23, 1999	8.88	8.88	8.56	8.63
2109	NYSE	NCA	Fri, Aug 20, 1999	9.06	9.13	8.81	8.94
2108	NYSE	NCA	Thu, Aug 19, 1999	9.19	9.19	9.00	9.13
2107	NYSE	NCA	Wed, Aug 18, 1999	9.25	9.25	9.19	9.19
2106	NYSE	NCA	Tue, Aug 17, 1999	9.25	9.31	9.19	9.31
2105	NYSE	NCA	Mon, Aug 16, 1999	9.38	9.38	9.25	9.25
2104	NYSE	NCA	Fri, Aug 13, 1999	9.38	9.38	9.31	9.31
2103	NYSE	NCA	Thu, Aug 12, 1999	9.38	9.38	9.31	9.31
2102	NYSE	NCA	Wed, Aug 11, 1999	9.38	9.50	9.38	9.38
2101	NYSE	NCA	Tue, Aug 10, 1999	9.56	9.63	9.50	9.50
2100	NYSE	NCA	Mon, Aug 9, 1999	9.69	9.75	9.56	9.56
2099	NYSE	NCA	Fri, Aug 6, 1999	9.69	9.75	9.69	9.75
2098	NYSE	NCA	Thu, Aug 5, 1999	9.75	9.88	9.75	9.81
2097	NYSE	NCA	Wed, Aug 4, 1999	9.81	9.81	9.69	9.81
2096	NYSE	NCA	Tue, Aug 3, 1999	9.75	9.88	9.75	9.88
2095	NYSE	NCA	Mon, Aug 2, 1999	9.75	9.81	9.69	9.81
2094	NYSE	NCA	Fri, Jul 30, 1999	9.75	9.81	9.69	9.69
2093	NYSE	NCA	Thu, Jul 29, 1999	9.69	9.75	9.63	9.69
2092	NYSE	NCA	Wed, Jul 28, 1999	9.75	9.81	9.69	9.69
2091	NYSE	NCA	Tue, Jul 27, 1999	9.75	9.81	9.75	9.75
2090	NYSE	NCA	Mon, Jul 26, 1999	9.75	9.81	9.75	9.81
2089	NYSE	NCA	Fri, Jul 23, 1999	9.75	9.81	9.75	9.81
2088	NYSE	NCA	Thu, Jul 22, 1999	9.69	9.81	9.69	9.81
2087	NYSE	NCA	Wed, Jul 21, 1999	9.69	9.75	9.63	9.75
2086	NYSE	NCA	Tue, Jul 20, 1999	9.69	9.75	9.69	9.75
2085	NYSE	NCA	Mon, Jul 19, 1999	9.75	9.75	9.69	9.69
2084	NYSE	NCA	Fri, Jul 16, 1999	9.69	9.75	9.69	9.69
2083	NYSE	NCA	Thu, Jul 15, 1999	9.75	9.75	9.69	9.75
2082	NYSE	NCA	Wed, Jul 14, 1999	9.69	9.75	9.63	9.75
2081	NYSE	NCA	Tue, Jul 13, 1999	9.75	9.88	9.75	9.75
2080	NYSE	NCA	Mon, Jul 12, 1999	9.81	9.81	9.75	9.75
2079	NYSE	NCA	Fri, Jul 9, 1999	9.75	9.88	9.75	9.81
2078	NYSE	NCA	Thu, Jul 8, 1999	9.88	9.88	9.75	9.75
2077	NYSE	NCA	Wed, Jul 7, 1999	9.75	9.88	9.75	9.81
2076	NYSE	NCA	Tue, Jul 6, 1999	9.75	9.81	9.75	9.81
2075	NYSE	NCA	Fri, Jul 2, 1999	9.88	9.88	9.75	9.81
2074	NYSE	NCA	Thu, Jul 1, 1999	9.88	9.88	9.81	9.88
2073	NYSE	NCA	Wed, Jun 30, 1999	9.88	9.88	9.81	9.81
2072	NYSE	NCA	Tue, Jun 29, 1999	9.88	9.88	9.75	9.88
2071	NYSE	NCA	Mon, Jun 28, 1999	9.69	9.88	9.69	9.81
2070	NYSE	NCA	Fri, Jun 25, 1999	9.75	9.88	9.63	9.75
2069	NYSE	NCA	Thu, Jun 24, 1999	9.63	9.75	9.63	9.69
2068	NYSE	NCA	Wed, Jun 23, 1999	9.69	9.69	9.63	9.63
2067	NYSE	NCA	Tue, Jun 22, 1999	9.69	9.69	9.63	9.63
2066	NYSE	NCA	Mon, Jun 21, 1999	9.63	9.81	9.63	9.81
2065	NYSE	NCA	Fri, Jun 18, 1999	9.69	9.69	9.63	9.69
2064	NYSE	NCA	Thu, Jun 17, 1999	9.56	9.63	9.56	9.63
2063	NYSE	NCA	Wed, Jun 16, 1999	9.63	9.69	9.56	9.63
2062	NYSE	NCA	Tue, Jun 15, 1999	9.56	9.63	9.50	9.63
2061	NYSE	NCA	Mon, Jun 14, 1999	9.31	9.50	9.31	9.50
2060	NYSE	NCA	Fri, Jun 11, 1999	9.38	9.44	9.31	9.38
2059	NYSE	NCA	Thu, Jun 10, 1999	9.38	9.44	9.38	9.44
2058	NYSE	NCA	Wed, Jun 9, 1999	9.50	9.50	9.31	9.44
2057	NYSE	NCA	Tue, Jun 8, 1999	9.56	9.56	9.50	9.50
2056	NYSE	NCA	Mon, Jun 7, 1999	9.44	9.56	9.44	9.56
2055	NYSE	NCA	Fri, Jun 4, 1999	9.38	9.50	9.38	9.38
2054	NYSE	NCA	Thu, Jun 3, 1999	9.31	9.44	9.31	9.31
2053	NYSE	NCA	Wed, Jun 2, 1999	9.38	9.38	9.31	9.38
2052	NYSE	NCA	Tue, Jun 1, 1999	9.44	9.50	9.31	9.38
2051	NYSE	NCA	Fri, May 28, 1999	9.50	9.50	9.44	9.44
2050	NYSE	NCA	Thu, May 27, 1999	9.31	9.50	9.25	9.50
2049	NYSE	NCA	Wed, May 26, 1999	9.38	9.38	9.25	9.31
2048	NYSE	NCA	Tue, May 25, 1999	9.31	9.38	9.31	9.38
2047	NYSE	NCA	Mon, May 24, 1999	9.44	9.50	9.38	9.38
2046	NYSE	NCA	Fri, May 21, 1999	9.44	9.50	9.38	9.44
2045	NYSE	NCA	Thu, May 20, 1999	9.50	9.50	9.38	9.38
2044	NYSE	NCA	Wed, May 19, 1999	9.50	9.56	9.31	9.50
2043	NYSE	NCA	Tue, May 18, 1999	9.38	9.44	9.31	9.44
2042	NYSE	NCA	Mon, May 17, 1999	9.44	9.56	9.44	9.50
2041	NYSE	NCA	Fri, May 14, 1999	9.69	9.69	9.31	9.50
2040	NYSE	NCA	Thu, May 13, 1999	9.75	9.81	9.69	9.69
2039	NYSE	NCA	Wed, May 12, 1999	9.81	9.88	9.75	9.75
2038	NYSE	NCA	Tue, May 11, 1999	9.94	10.00	9.88	9.88
2037	NYSE	NCA	Mon, May 10, 1999	10.06	10.06	9.94	10.00
2036	NYSE	NCA	Fri, May 7, 1999	9.94	10.00	9.94	10.00
2035	NYSE	NCA	Thu, May 6, 1999	10.00	10.00	10.00	10.00
2034	NYSE	NCA	Wed, May 5, 1999	9.94	10.00	9.88	10.00
2033	NYSE	NCA	Tue, May 4, 1999	10.13	10.13	9.88	9.88
2032	NYSE	NCA	Mon, May 3, 1999	10.06	10.13	10.06	10.06
2031	NYSE	NCA	Fri, Apr 30, 1999	10.06	10.13	10.06	10.06
2030	NYSE	NCA	Thu, Apr 29, 1999	10.06	10.13	10.00	10.13
2029	NYSE	NCA	Wed, Apr 28, 1999	10.06	10.06	10.00	10.00
2028	NYSE	NCA	Tue, Apr 27, 1999	10.13	10.25	10.00	10.00
2027	NYSE	NCA	Mon, Apr 26, 1999	10.06	10.25	10.06	10.25
2026	NYSE	NCA	Fri, Apr 23, 1999	10.06	10.19	10.06	10.13
2025	NYSE	NCA	Thu, Apr 22, 1999	10.13	10.13	10.00	10.13
2024	NYSE	NCA	Wed, Apr 21, 1999	9.94	10.06	9.88	10.00
2023	NYSE	NCA	Tue, Apr 20, 1999	9.94	10.00	9.94	10.00
2022	NYSE	NCA	Mon, Apr 19, 1999	9.94	10.00	9.94	9.94
2021	NYSE	NCA	Fri, Apr 16, 1999	9.94	10.06	9.94	9.94
2020	NYSE	NCA	Thu, Apr 15, 1999	9.94	10.00	9.94	9.94
2019	NYSE	NCA	Wed, Apr 14, 1999	10.00	10.06	9.94	9.94
2018	NYSE	NCA	Tue, Apr 13, 1999	9.94	10.06	9.94	10.00
2017	NYSE	NCA	Mon, Apr 12, 1999	9.94	10.00	9.94	9.94
2016	NYSE	NCA	Fri, Apr 9, 1999	9.88	10.00	9.88	10.00
2015	NYSE	NCA	Thu, Apr 8, 1999	9.88	9.94	9.81	9.88
2014	NYSE	NCA	Wed, Apr 7, 1999	9.81	9.94	9.75	9.88
2013	NYSE	NCA	Tue, Apr 6, 1999	9.94	10.00	9.75	9.88
2012	NYSE	NCA	Mon, Apr 5, 1999	10.00	10.06	9.88	9.88
2011	NYSE	NCA	Thu, Apr 1, 1999	9.94	10.00	9.88	9.94
2010	NYSE	NCA	Wed, Mar 31, 1999	9.75	9.88	9.75	9.81
2009	NYSE	NCA	Tue, Mar 30, 1999	9.75	9.88	9.69	9.81
2008	NYSE	NCA	Mon, Mar 29, 1999	9.88	9.88	9.69	9.75
2007	NYSE	NCA	Fri, Mar 26, 1999	9.81	9.88	9.81	9.88
2006	NYSE	NCA	Thu, Mar 25, 1999	9.88	9.94	9.81	9.81
2005	NYSE	NCA	Wed, Mar 24, 1999	9.88	9.94	9.81	9.94
2004	NYSE	NCA	Tue, Mar 23, 1999	9.81	9.88	9.75	9.81
2003	NYSE	NCA	Mon, Mar 22, 1999	9.88	9.88	9.75	9.81
2002	NYSE	NCA	Fri, Mar 19, 1999	9.81	9.88	9.75	9.88
2001	NYSE	NCA	Thu, Mar 18, 1999	10.00	10.00	9.81	9.88
2000	NYSE	NCA	Wed, Mar 17, 1999	9.94	10.06	9.88	10.06
1999	NYSE	NCA	Tue, Mar 16, 1999	9.88	9.94	9.88	9.88
1998	NYSE	NCA	Mon, Mar 15, 1999	9.81	9.94	9.81	9.88
1997	NYSE	NCA	Fri, Mar 12, 1999	9.88	9.94	9.81	9.88
1996	NYSE	NCA	Thu, Mar 11, 1999	9.94	9.94	9.81	9.88
1995	NYSE	NCA	Wed, Mar 10, 1999	10.00	10.00	9.88	10.00
1994	NYSE	NCA	Tue, Mar 9, 1999	9.94	10.00	9.88	9.94
1993	NYSE	NCA	Mon, Mar 8, 1999	10.00	10.00	9.88	9.94
1992	NYSE	NCA	Fri, Mar 5, 1999	9.88	9.94	9.88	9.94
1991	NYSE	NCA	Thu, Mar 4, 1999	9.88	10.00	9.81	9.88
1990	NYSE	NCA	Wed, Mar 3, 1999	9.88	9.94	9.88	9.94
1989	NYSE	NCA	Tue, Mar 2, 1999	10.00	10.00	9.81	9.94
1988	NYSE	NCA	Mon, Mar 1, 1999	10.00	10.00	9.88	9.88
1987	NYSE	NCA	Fri, Feb 26, 1999	10.00	10.00	9.88	10.00
1986	NYSE	NCA	Thu, Feb 25, 1999	10.00	10.00	9.88	9.94
1985	NYSE	NCA	Wed, Feb 24, 1999	10.00	10.06	10.00	10.06
1984	NYSE	NCA	Tue, Feb 23, 1999	9.94	10.00	9.88	10.00
1983	NYSE	NCA	Mon, Feb 22, 1999	9.94	10.06	9.94	9.94
1982	NYSE	NCA	Fri, Feb 19, 1999	10.00	10.06	9.94	10.06
1981	NYSE	NCA	Thu, Feb 18, 1999	10.06	10.06	10.00	10.00
1980	NYSE	NCA	Wed, Feb 17, 1999	10.00	10.06	9.88	10.00
1979	NYSE	NCA	Tue, Feb 16, 1999	9.88	10.00	9.88	9.88
1978	NYSE	NCA	Fri, Feb 12, 1999	9.94	10.00	9.88	9.88
1977	NYSE	NCA	Thu, Feb 11, 1999	10.06	10.06	9.94	10.00
1976	NYSE	NCA	Wed, Feb 10, 1999	9.94	10.00	9.88	9.94
1975	NYSE	NCA	Tue, Feb 9, 1999	10.06	10.06	9.88	9.88
1974	NYSE	NCA	Mon, Feb 8, 1999	10.00	10.06	9.94	10.00
1973	NYSE	NCA	Fri, Feb 5, 1999	9.94	10.06	9.94	10.00
1972	NYSE	NCA	Thu, Feb 4, 1999	9.88	10.00	9.88	10.00
1971	NYSE	NCA	Wed, Feb 3, 1999	9.75	9.88	9.75	9.88
1970	NYSE	NCA	Tue, Feb 2, 1999	9.69	9.75	9.56	9.69
1969	NYSE	NCA	Mon, Feb 1, 1999	9.69	9.75	9.69	9.75
1968	NYSE	NCA	Fri, Jan 29, 1999	9.56	9.69	9.56	9.63
1967	NYSE	NCA	Thu, Jan 28, 1999	9.63	9.63	9.50	9.63
1966	NYSE	NCA	Wed, Jan 27, 1999	9.75	9.75	9.56	9.56
1965	NYSE	NCA	Tue, Jan 26, 1999	9.63	9.75	9.56	9.75
1964	NYSE	NCA	Mon, Jan 25, 1999	9.63	9.75	9.63	9.75
1963	NYSE	NCA	Fri, Jan 22, 1999	9.75	9.75	9.69	9.69
1962	NYSE	NCA	Thu, Jan 21, 1999	9.63	9.81	9.63	9.75
1961	NYSE	NCA	Wed, Jan 20, 1999	9.75	9.75	9.63	9.63
1960	NYSE	NCA	Tue, Jan 19, 1999	9.81	9.81	9.75	9.81
1959	NYSE	NCA	Fri, Jan 15, 1999	9.75	9.88	9.69	9.81
1958	NYSE	NCA	Thu, Jan 14, 1999	9.81	9.88	9.69	9.88
1957	NYSE	NCA	Wed, Jan 13, 1999	9.75	9.88	9.75	9.75
1956	NYSE	NCA	Tue, Jan 12, 1999	9.88	9.94	9.81	9.94
1955	NYSE	NCA	Mon, Jan 11, 1999	9.88	9.94	9.81	9.81
1954	NYSE	NCA	Fri, Jan 8, 1999	9.88	9.94	9.88	9.88
1953	NYSE	NCA	Thu, Jan 7, 1999	10.00	10.00	9.94	9.94
1952	NYSE	NCA	Wed, Jan 6, 1999	10.00	10.06	9.88	10.00
1951	NYSE	NCA	Tue, Jan 5, 1999	10.00	10.06	9.88	10.00
1950	NYSE	NCA	Mon, Jan 4, 1999	10.06	10.13	10.00	10.00
1949	NYSE	NCA	Thu, Dec 31, 1998	10.13	10.25	10.06	10.13
1948	NYSE	NCA	Wed, Dec 30, 1998	10.13	10.25	10.13	10.13
1947	NYSE	NCA	Tue, Dec 29, 1998	10.31	10.31	10.13	10.19
1946	NYSE	NCA	Mon, Dec 28, 1998	10.25	10.31	10.19	10.19
1945	NYSE	NCA	Thu, Dec 24, 1998	10.38	10.38	10.13	10.25
1944	NYSE	NCA	Wed, Dec 23, 1998	10.19	10.31	10.19	10.31
1943	NYSE	NCA	Tue, Dec 22, 1998	10.13	10.25	10.13	10.19
1942	NYSE	NCA	Mon, Dec 21, 1998	10.25	10.25	10.13	10.19
1941	NYSE	NCA	Fri, Dec 18, 1998	10.31	10.38	10.25	10.25
1940	NYSE	NCA	Thu, Dec 17, 1998	10.25	10.25	10.13	10.19
1939	NYSE	NCA	Wed, Dec 16, 1998	10.31	10.38	10.25	10.25
1938	NYSE	NCA	Tue, Dec 15, 1998	10.31	10.44	10.31	10.38
1937	NYSE	NCA	Mon, Dec 14, 1998	10.25	10.38	10.25	10.25
1936	NYSE	NCA	Fri, Dec 11, 1998	10.19	10.31	10.19	10.31
1935	NYSE	NCA	Thu, Dec 10, 1998	10.38	10.38	10.31	10.38
1934	NYSE	NCA	Wed, Dec 9, 1998	10.38	10.38	10.31	10.31
1933	NYSE	NCA	Tue, Dec 8, 1998	10.38	10.38	10.31	10.38
1932	NYSE	NCA	Mon, Dec 7, 1998	10.38	10.44	10.31	10.31
1931	NYSE	NCA	Fri, Dec 4, 1998	10.31	10.50	10.31	10.50
1930	NYSE	NCA	Thu, Dec 3, 1998	10.56	10.56	10.31	10.31
1929	NYSE	NCA	Wed, Dec 2, 1998	10.50	10.63	10.44	10.50
1928	NYSE	NCA	Tue, Dec 1, 1998	10.38	10.50	10.38	10.50
1927	NYSE	NCA	Mon, Nov 30, 1998	10.19	10.50	10.19	10.50
1926	NYSE	NCA	Fri, Nov 27, 1998	10.13	10.13	10.13	10.13
1925	NYSE	NCA	Wed, Nov 25, 1998	10.19	10.25	10.06	10.06
1924	NYSE	NCA	Tue, Nov 24, 1998	10.06	10.13	9.94	10.13
1923	NYSE	NCA	Mon, Nov 23, 1998	10.06	10.06	10.00	10.06
1922	NYSE	NCA	Fri, Nov 20, 1998	10.00	10.13	10.00	10.06
1921	NYSE	NCA	Thu, Nov 19, 1998	10.25	10.25	10.06	10.13
1920	NYSE	NCA	Wed, Nov 18, 1998	10.00	10.25	10.00	10.25
1919	NYSE	NCA	Tue, Nov 17, 1998	10.00	10.13	10.00	10.13
1918	NYSE	NCA	Mon, Nov 16, 1998	9.94	10.06	9.94	10.00
1917	NYSE	NCA	Fri, Nov 13, 1998	9.94	10.13	9.94	10.00
1916	NYSE	NCA	Thu, Nov 12, 1998	9.94	10.06	9.94	10.00
1915	NYSE	NCA	Wed, Nov 11, 1998	10.13	10.13	10.00	10.06
1914	NYSE	NCA	Tue, Nov 10, 1998	10.19	10.25	10.00	10.25
1913	NYSE	NCA	Mon, Nov 9, 1998	10.13	10.19	10.00	10.13
1912	NYSE	NCA	Fri, Nov 6, 1998	10.19	10.25	10.13	10.25
1911	NYSE	NCA	Thu, Nov 5, 1998	10.06	10.19	10.00	10.19
1910	NYSE	NCA	Wed, Nov 4, 1998	10.19	10.19	10.06	10.19
1909	NYSE	NCA	Tue, Nov 3, 1998	10.31	10.31	10.13	10.19
1908	NYSE	NCA	Mon, Nov 2, 1998	10.38	10.38	10.19	10.25
1907	NYSE	NCA	Fri, Oct 30, 1998	10.38	10.38	10.25	10.38
1906	NYSE	NCA	Thu, Oct 29, 1998	10.25	10.38	10.19	10.31
1905	NYSE	NCA	Wed, Oct 28, 1998	10.31	10.31	10.25	10.31
1904	NYSE	NCA	Tue, Oct 27, 1998	10.19	10.31	10.19	10.25
1903	NYSE	NCA	Mon, Oct 26, 1998	10.13	10.25	10.13	10.13
1902	NYSE	NCA	Fri, Oct 23, 1998	10.13	10.13	10.06	10.13
1901	NYSE	NCA	Thu, Oct 22, 1998	10.13	10.19	10.13	10.19
1900	NYSE	NCA	Wed, Oct 21, 1998	10.13	10.25	10.00	10.13
1899	NYSE	NCA	Tue, Oct 20, 1998	10.13	10.25	10.13	10.25
1898	NYSE	NCA	Mon, Oct 19, 1998	10.13	10.25	10.13	10.13
1897	NYSE	NCA	Fri, Oct 16, 1998	10.19	10.31	10.06	10.13
1896	NYSE	NCA	Thu, Oct 15, 1998	10.00	10.06	10.00	10.06
1895	NYSE	NCA	Wed, Oct 14, 1998	10.00	10.06	9.94	9.94
1894	NYSE	NCA	Tue, Oct 13, 1998	9.94	10.06	9.94	10.00
1893	NYSE	NCA	Mon, Oct 12, 1998	9.94	10.00	9.88	10.00
1892	NYSE	NCA	Fri, Oct 9, 1998	9.94	9.94	9.75	9.94
1891	NYSE	NCA	Thu, Oct 8, 1998	10.06	10.06	9.81	9.81
1890	NYSE	NCA	Wed, Oct 7, 1998	10.13	10.19	10.13	10.13
1889	NYSE	NCA	Tue, Oct 6, 1998	10.31	10.31	10.13	10.19
1888	NYSE	NCA	Mon, Oct 5, 1998	10.31	10.31	10.25	10.31
1887	NYSE	NCA	Fri, Oct 2, 1998	10.50	10.50	10.31	10.31
1886	NYSE	NCA	Thu, Oct 1, 1998	10.38	10.38	10.19	10.38
1885	NYSE	NCA	Wed, Sep 30, 1998	10.19	10.38	10.13	10.38
1884	NYSE	NCA	Tue, Sep 29, 1998	9.94	10.19	9.94	10.19
1883	NYSE	NCA	Mon, Sep 28, 1998	10.00	10.00	9.88	9.94
1882	NYSE	NCA	Fri, Sep 25, 1998	9.88	9.94	9.81	9.94
1881	NYSE	NCA	Thu, Sep 24, 1998	9.81	9.94	9.81	9.94
1880	NYSE	NCA	Wed, Sep 23, 1998	9.88	9.88	9.81	9.81
1879	NYSE	NCA	Tue, Sep 22, 1998	9.81	9.88	9.81	9.88
1878	NYSE	NCA	Mon, Sep 21, 1998	9.88	9.88	9.88	9.88
1877	NYSE	NCA	Fri, Sep 18, 1998	9.81	9.88	9.81	9.88
1876	NYSE	NCA	Thu, Sep 17, 1998	9.88	9.88	9.75	9.88
1875	NYSE	NCA	Wed, Sep 16, 1998	9.81	9.88	9.81	9.88
1874	NYSE	NCA	Tue, Sep 15, 1998	9.81	9.81	9.69	9.81
1873	NYSE	NCA	Mon, Sep 14, 1998	9.69	9.81	9.69	9.81
1872	NYSE	NCA	Fri, Sep 11, 1998	9.75	9.81	9.69	9.75
1871	NYSE	NCA	Thu, Sep 10, 1998	9.81	9.88	9.81	9.81
1870	NYSE	NCA	Wed, Sep 9, 1998	9.75	9.88	9.75	9.88
1869	NYSE	NCA	Tue, Sep 8, 1998	9.75	9.88	9.75	9.75
1868	NYSE	NCA	Fri, Sep 4, 1998	9.81	9.88	9.75	9.88
1867	NYSE	NCA	Thu, Sep 3, 1998	9.81	9.88	9.75	9.88
1866	NYSE	NCA	Wed, Sep 2, 1998	9.81	9.81	9.81	9.81
1865	NYSE	NCA	Tue, Sep 1, 1998	9.88	9.88	9.75	9.75
1864	NYSE	NCA	Mon, Aug 31, 1998	9.81	9.88	9.75	9.81
1863	NYSE	NCA	Fri, Aug 28, 1998	9.75	9.81	9.75	9.81
1862	NYSE	NCA	Thu, Aug 27, 1998	9.81	9.81	9.75	9.75
1861	NYSE	NCA	Wed, Aug 26, 1998	9.75	9.81	9.69	9.75
1860	NYSE	NCA	Tue, Aug 25, 1998	9.75	9.81	9.69	9.75
1859	NYSE	NCA	Mon, Aug 24, 1998	9.75	9.81	9.75	9.81
1858	NYSE	NCA	Fri, Aug 21, 1998	9.75	9.75	9.63	9.69
1857	NYSE	NCA	Thu, Aug 20, 1998	9.81	9.81	9.69	9.75
1856	NYSE	NCA	Wed, Aug 19, 1998	9.75	9.81	9.69	9.75
1855	NYSE	NCA	Tue, Aug 18, 1998	9.81	9.81	9.69	9.75
1854	NYSE	NCA	Mon, Aug 17, 1998	9.63	9.75	9.63	9.75
1853	NYSE	NCA	Fri, Aug 14, 1998	9.63	9.69	9.63	9.69
1852	NYSE	NCA	Thu, Aug 13, 1998	9.69	9.81	9.56	9.63
1851	NYSE	NCA	Wed, Aug 12, 1998	9.75	9.75	9.69	9.69
1850	NYSE	NCA	Tue, Aug 11, 1998	9.75	9.75	9.69	9.75
1849	NYSE	NCA	Mon, Aug 10, 1998	9.81	9.81	9.75	9.75
1848	NYSE	NCA	Fri, Aug 7, 1998	9.75	9.81	9.69	9.81
1847	NYSE	NCA	Thu, Aug 6, 1998	9.75	9.81	9.69	9.81
1846	NYSE	NCA	Wed, Aug 5, 1998	9.75	9.75	9.69	9.75
1845	NYSE	NCA	Tue, Aug 4, 1998	9.88	9.88	9.81	9.81
1844	NYSE	NCA	Mon, Aug 3, 1998	9.81	9.88	9.75	9.81
1843	NYSE	NCA	Fri, Jul 31, 1998	9.88	9.88	9.81	9.88
1842	NYSE	NCA	Thu, Jul 30, 1998	9.81	9.88	9.81	9.81
1841	NYSE	NCA	Wed, Jul 29, 1998	9.88	9.94	9.75	9.81
1840	NYSE	NCA	Tue, Jul 28, 1998	9.81	9.88	9.75	9.88
1839	NYSE	NCA	Mon, Jul 27, 1998	9.88	9.94	9.75	9.94
1838	NYSE	NCA	Fri, Jul 24, 1998	9.94	9.94	9.88	9.88
1837	NYSE	NCA	Thu, Jul 23, 1998	9.94	10.06	9.94	10.00
1836	NYSE	NCA	Wed, Jul 22, 1998	9.94	10.00	9.94	9.94
1835	NYSE	NCA	Tue, Jul 21, 1998	10.00	10.00	9.94	10.00
1834	NYSE	NCA	Mon, Jul 20, 1998	10.00	10.06	10.00	10.00
1833	NYSE	NCA	Fri, Jul 17, 1998	10.00	10.06	10.00	10.00
1832	NYSE	NCA	Thu, Jul 16, 1998	10.00	10.06	10.00	10.00
1831	NYSE	NCA	Wed, Jul 15, 1998	10.06	10.06	10.00	10.00
1830	NYSE	NCA	Tue, Jul 14, 1998	10.06	10.06	10.00	10.00
1829	NYSE	NCA	Mon, Jul 13, 1998	10.19	10.25	10.13	10.13
1828	NYSE	NCA	Fri, Jul 10, 1998	10.25	10.31	10.25	10.31
1827	NYSE	NCA	Thu, Jul 9, 1998	10.25	10.31	10.25	10.31
1826	NYSE	NCA	Wed, Jul 8, 1998	10.38	10.38	10.25	10.38
1825	NYSE	NCA	Tue, Jul 7, 1998	10.31	10.38	10.25	10.31
1824	NYSE	NCA	Mon, Jul 6, 1998	10.25	10.44	10.25	10.25
1823	NYSE	NCA	Thu, Jul 2, 1998	10.38	10.44	10.31	10.38
1822	NYSE	NCA	Wed, Jul 1, 1998	10.25	10.50	10.13	10.50
1821	NYSE	NCA	Tue, Jun 30, 1998	10.13	10.25	10.13	10.25
1820	NYSE	NCA	Mon, Jun 29, 1998	10.13	10.13	10.06	10.13
1819	NYSE	NCA	Fri, Jun 26, 1998	10.06	10.13	10.06	10.06
1818	NYSE	NCA	Thu, Jun 25, 1998	10.13	10.19	10.06	10.13
1817	NYSE	NCA	Wed, Jun 24, 1998	10.13	10.13	10.06	10.06
1816	NYSE	NCA	Tue, Jun 23, 1998	10.00	10.13	10.00	10.13
1815	NYSE	NCA	Mon, Jun 22, 1998	10.06	10.13	10.00	10.06
1814	NYSE	NCA	Fri, Jun 19, 1998	10.00	10.13	10.00	10.00
1813	NYSE	NCA	Thu, Jun 18, 1998	10.00	10.13	10.00	10.06
1812	NYSE	NCA	Wed, Jun 17, 1998	10.06	10.13	10.00	10.06
1811	NYSE	NCA	Tue, Jun 16, 1998	10.00	10.19	10.00	10.13
1810	NYSE	NCA	Mon, Jun 15, 1998	10.06	10.13	10.00	10.00
1809	NYSE	NCA	Fri, Jun 12, 1998	10.13	10.19	10.06	10.06
1808	NYSE	NCA	Thu, Jun 11, 1998	10.00	10.19	9.94	10.19
1807	NYSE	NCA	Wed, Jun 10, 1998	10.00	10.13	10.00	10.00
1806	NYSE	NCA	Tue, Jun 9, 1998	10.13	10.25	10.13	10.13
1805	NYSE	NCA	Mon, Jun 8, 1998	10.25	10.44	10.13	10.13
1804	NYSE	NCA	Fri, Jun 5, 1998	10.44	10.50	10.06	10.50
1803	NYSE	NCA	Thu, Jun 4, 1998	10.31	10.50	10.25	10.44
1802	NYSE	NCA	Wed, Jun 3, 1998	10.44	10.50	10.25	10.44
1801	NYSE	NCA	Tue, Jun 2, 1998	10.19	10.38	10.19	10.38
1800	NYSE	NCA	Mon, Jun 1, 1998	10.19	10.19	10.00	10.13
1799	NYSE	NCA	Fri, May 29, 1998	10.25	10.25	10.13	10.19
1798	NYSE	NCA	Thu, May 28, 1998	9.94	10.25	9.94	10.25
1797	NYSE	NCA	Wed, May 27, 1998	9.88	9.88	9.81	9.88
1796	NYSE	NCA	Tue, May 26, 1998	9.81	9.88	9.81	9.81
1795	NYSE	NCA	Fri, May 22, 1998	9.81	9.88	9.81	9.81
1794	NYSE	NCA	Thu, May 21, 1998	9.88	9.94	9.81	9.88
1793	NYSE	NCA	Wed, May 20, 1998	9.81	9.88	9.81	9.88
1792	NYSE	NCA	Tue, May 19, 1998	9.75	9.88	9.75	9.88
1791	NYSE	NCA	Mon, May 18, 1998	9.81	9.94	9.81	9.81
1790	NYSE	NCA	Fri, May 15, 1998	9.88	9.94	9.75	9.94
1789	NYSE	NCA	Thu, May 14, 1998	9.88	9.94	9.88	9.94
1788	NYSE	NCA	Wed, May 13, 1998	10.00	10.13	9.88	9.94
1787	NYSE	NCA	Tue, May 12, 1998	10.19	10.19	10.06	10.19
1786	NYSE	NCA	Mon, May 11, 1998	10.19	10.19	10.00	10.13
1785	NYSE	NCA	Fri, May 8, 1998	10.06	10.25	10.06	10.25
1784	NYSE	NCA	Thu, May 7, 1998	10.19	10.19	10.00	10.13
1783	NYSE	NCA	Wed, May 6, 1998	10.00	10.13	9.88	10.06
1782	NYSE	NCA	Tue, May 5, 1998	9.88	10.00	9.88	9.88
1781	NYSE	NCA	Mon, May 4, 1998	9.94	9.94	9.88	9.88
1780	NYSE	NCA	Fri, May 1, 1998	10.00	10.00	9.88	9.88
1779	NYSE	NCA	Thu, Apr 30, 1998	9.69	9.94	9.69	9.94
1778	NYSE	NCA	Wed, Apr 29, 1998	9.63	9.81	9.63	9.75
1777	NYSE	NCA	Tue, Apr 28, 1998	9.81	9.88	9.63	9.69
1776	NYSE	NCA	Mon, Apr 27, 1998	9.94	9.94	9.75	9.81
1775	NYSE	NCA	Fri, Apr 24, 1998	9.88	9.88	9.75	9.75
1774	NYSE	NCA	Thu, Apr 23, 1998	9.88	10.13	9.75	9.94
1773	NYSE	NCA	Wed, Apr 22, 1998	9.94	10.13	9.88	10.13
1772	NYSE	NCA	Tue, Apr 21, 1998	10.00	10.25	9.88	10.00
1771	NYSE	NCA	Mon, Apr 20, 1998	9.75	10.00	9.75	9.88
1770	NYSE	NCA	Fri, Apr 17, 1998	9.88	9.88	9.75	9.75
1769	NYSE	NCA	Thu, Apr 16, 1998	9.75	9.88	9.75	9.75
1768	NYSE	NCA	Wed, Apr 15, 1998	9.88	9.94	9.75	9.88
1767	NYSE	NCA	Tue, Apr 14, 1998	9.88	9.94	9.75	9.88
1766	NYSE	NCA	Mon, Apr 13, 1998	10.13	10.13	9.88	9.94
1765	NYSE	NCA	Thu, Apr 9, 1998	10.19	10.44	10.00	10.31
1764	NYSE	NCA	Wed, Apr 8, 1998	10.38	10.44	9.88	10.06
1763	NYSE	NCA	Tue, Apr 7, 1998	10.56	10.56	10.31	10.31
1762	NYSE	NCA	Mon, Apr 6, 1998	10.50	10.56	10.38	10.38
1761	NYSE	NCA	Fri, Apr 3, 1998	10.50	10.63	10.38	10.38
1760	NYSE	NCA	Thu, Apr 2, 1998	10.13	10.50	10.13	10.38
1759	NYSE	NCA	Wed, Apr 1, 1998	10.06	10.13	9.81	10.13
1758	NYSE	NCA	Tue, Mar 31, 1998	9.75	10.13	9.75	10.13
1757	NYSE	NCA	Mon, Mar 30, 1998	9.94	10.00	9.88	9.88
1756	NYSE	NCA	Fri, Mar 27, 1998	10.13	10.13	9.94	10.00
1755	NYSE	NCA	Thu, Mar 26, 1998	10.06	10.25	9.94	10.13
1754	NYSE	NCA	Wed, Mar 25, 1998	10.06	10.25	10.00	10.19
1753	NYSE	NCA	Tue, Mar 24, 1998	10.25	10.25	10.06	10.19
1752	NYSE	NCA	Mon, Mar 23, 1998	10.63	10.63	10.31	10.31
1751	NYSE	NCA	Fri, Mar 20, 1998	10.69	10.81	10.63	10.81
1750	NYSE	NCA	Thu, Mar 19, 1998	10.63	10.88	10.63	10.75
1749	NYSE	NCA	Wed, Mar 18, 1998	10.69	10.81	10.63	10.69
1748	NYSE	NCA	Tue, Mar 17, 1998	10.69	10.88	10.69	10.81
1747	NYSE	NCA	Mon, Mar 16, 1998	10.63	10.75	10.56	10.75
1746	NYSE	NCA	Fri, Mar 13, 1998	10.63	10.63	10.50	10.56
1745	NYSE	NCA	Thu, Mar 12, 1998	10.50	10.63	10.50	10.63
1744	NYSE	NCA	Wed, Mar 11, 1998	10.56	10.63	10.50	10.63
1743	NYSE	NCA	Tue, Mar 10, 1998	10.50	10.56	10.44	10.56
1742	NYSE	NCA	Mon, Mar 9, 1998	10.50	10.50	10.38	10.44
1741	NYSE	NCA	Fri, Mar 6, 1998	10.50	10.50	10.38	10.38
1740	NYSE	NCA	Thu, Mar 5, 1998	10.44	10.56	10.31	10.56
1739	NYSE	NCA	Wed, Mar 4, 1998	10.38	10.50	10.31	10.50
1738	NYSE	NCA	Tue, Mar 3, 1998	10.19	10.50	10.19	10.50
1737	NYSE	NCA	Mon, Mar 2, 1998	10.19	10.25	10.06	10.13
1736	NYSE	NCA	Fri, Feb 27, 1998	10.25	10.25	10.13	10.13
1735	NYSE	NCA	Thu, Feb 26, 1998	10.13	10.25	10.06	10.13
1734	NYSE	NCA	Wed, Feb 25, 1998	10.13	10.25	10.13	10.13
1733	NYSE	NCA	Tue, Feb 24, 1998	10.19	10.25	10.13	10.13
1732	NYSE	NCA	Mon, Feb 23, 1998	10.19	10.38	10.13	10.25
1731	NYSE	NCA	Fri, Feb 20, 1998	10.38	10.50	10.25	10.25
1730	NYSE	NCA	Thu, Feb 19, 1998	10.31	10.38	10.19	10.38
1729	NYSE	NCA	Wed, Feb 18, 1998	10.13	10.25	10.13	10.25
1728	NYSE	NCA	Tue, Feb 17, 1998	10.13	10.25	10.06	10.25
1727	NYSE	NCA	Fri, Feb 13, 1998	10.13	10.19	10.06	10.13
1726	NYSE	NCA	Thu, Feb 12, 1998	10.19	10.25	10.13	10.25
1725	NYSE	NCA	Wed, Feb 11, 1998	9.94	10.19	9.94	10.19
1724	NYSE	NCA	Tue, Feb 10, 1998	10.00	10.13	10.00	10.00
1723	NYSE	NCA	Mon, Feb 9, 1998	10.06	10.13	10.00	10.06
1722	NYSE	NCA	Fri, Feb 6, 1998	10.00	10.13	10.00	10.13
1721	NYSE	NCA	Thu, Feb 5, 1998	10.06	10.06	10.00	10.06
1720	NYSE	NCA	Wed, Feb 4, 1998	9.94	10.06	9.88	10.06
1719	NYSE	NCA	Tue, Feb 3, 1998	9.94	9.94	9.88	9.88
1718	NYSE	NCA	Mon, Feb 2, 1998	9.94	9.94	9.88	9.94
1717	NYSE	NCA	Fri, Jan 30, 1998	9.88	9.88	9.81	9.88
1716	NYSE	NCA	Thu, Jan 29, 1998	9.88	9.88	9.81	9.88
1715	NYSE	NCA	Wed, Jan 28, 1998	9.88	9.88	9.75	9.81
1714	NYSE	NCA	Tue, Jan 27, 1998	9.81	9.81	9.75	9.81
1713	NYSE	NCA	Mon, Jan 26, 1998	9.81	9.88	9.75	9.75
1712	NYSE	NCA	Fri, Jan 23, 1998	9.94	9.94	9.75	9.81
1711	NYSE	NCA	Thu, Jan 22, 1998	9.94	9.94	9.88	9.94
1710	NYSE	NCA	Wed, Jan 21, 1998	9.94	9.94	9.88	9.94
1709	NYSE	NCA	Tue, Jan 20, 1998	9.94	9.94	9.88	9.94
1708	NYSE	NCA	Fri, Jan 16, 1998	9.94	9.94	9.88	9.94
1707	NYSE	NCA	Thu, Jan 15, 1998	9.88	9.94	9.81	9.94
1706	NYSE	NCA	Wed, Jan 14, 1998	9.88	9.94	9.81	9.88
1705	NYSE	NCA	Tue, Jan 13, 1998	9.81	9.94	9.81	9.88
1704	NYSE	NCA	Mon, Jan 12, 1998	9.88	9.94	9.88	9.94
1703	NYSE	NCA	Fri, Jan 9, 1998	9.81	9.88	9.81	9.81
1702	NYSE	NCA	Thu, Jan 8, 1998	9.94	9.94	9.81	9.88
1701	NYSE	NCA	Wed, Jan 7, 1998	9.81	9.94	9.81	9.88
1700	NYSE	NCA	Tue, Jan 6, 1998	9.81	9.94	9.81	9.88
1699	NYSE	NCA	Mon, Jan 5, 1998	9.81	9.88	9.81	9.88
1698	NYSE	NCA	Fri, Jan 2, 1998	9.75	9.81	9.75	9.81
1697	NYSE	NCA	Wed, Dec 31, 1997	9.69	9.75	9.69	9.75
1696	NYSE	NCA	Tue, Dec 30, 1997	9.75	9.75	9.69	9.69
1695	NYSE	NCA	Mon, Dec 29, 1997	9.63	9.75	9.63	9.63
1694	NYSE	NCA	Fri, Dec 26, 1997	9.69	9.69	9.63	9.63
1693	NYSE	NCA	Wed, Dec 24, 1997	9.63	9.69	9.63	9.69
1692	NYSE	NCA	Tue, Dec 23, 1997	9.63	9.69	9.63	9.63
1691	NYSE	NCA	Mon, Dec 22, 1997	9.69	9.75	9.63	9.63
1690	NYSE	NCA	Fri, Dec 19, 1997	9.63	9.69	9.56	9.63
1689	NYSE	NCA	Thu, Dec 18, 1997	9.69	9.69	9.56	9.69
1688	NYSE	NCA	Wed, Dec 17, 1997	9.56	9.69	9.56	9.69
1687	NYSE	NCA	Tue, Dec 16, 1997	9.56	9.63	9.56	9.63
1686	NYSE	NCA	Mon, Dec 15, 1997	9.56	9.63	9.50	9.63
1685	NYSE	NCA	Fri, Dec 12, 1997	9.50	9.63	9.50	9.50
1684	NYSE	NCA	Thu, Dec 11, 1997	9.50	9.56	9.50	9.56
1683	NYSE	NCA	Wed, Dec 10, 1997	9.63	9.75	9.63	9.63
1682	NYSE	NCA	Tue, Dec 9, 1997	9.63	9.75	9.63	9.69
1681	NYSE	NCA	Mon, Dec 8, 1997	9.75	9.75	9.63	9.63
1680	NYSE	NCA	Fri, Dec 5, 1997	9.69	9.75	9.63	9.69
1679	NYSE	NCA	Thu, Dec 4, 1997	9.75	9.81	9.69	9.75
1678	NYSE	NCA	Wed, Dec 3, 1997	9.69	9.75	9.63	9.75
1677	NYSE	NCA	Tue, Dec 2, 1997	9.81	9.81	9.69	9.75
1676	NYSE	NCA	Mon, Dec 1, 1997	9.63	9.81	9.63	9.75
1675	NYSE	NCA	Fri, Nov 28, 1997	9.69	9.69	9.69	9.69
1674	NYSE	NCA	Wed, Nov 26, 1997	9.63	9.69	9.63	9.63
1673	NYSE	NCA	Tue, Nov 25, 1997	9.69	9.69	9.63	9.63
1672	NYSE	NCA	Mon, Nov 24, 1997	9.63	9.69	9.56	9.63
1671	NYSE	NCA	Fri, Nov 21, 1997	9.69	9.69	9.56	9.63
1670	NYSE	NCA	Thu, Nov 20, 1997	9.63	9.69	9.63	9.69
1669	NYSE	NCA	Wed, Nov 19, 1997	9.69	9.69	9.63	9.69
1668	NYSE	NCA	Tue, Nov 18, 1997	9.63	9.69	9.56	9.63
1667	NYSE	NCA	Mon, Nov 17, 1997	9.63	9.69	9.56	9.63
1666	NYSE	NCA	Fri, Nov 14, 1997	9.69	9.69	9.56	9.69
1665	NYSE	NCA	Thu, Nov 13, 1997	9.69	9.69	9.56	9.69
1664	NYSE	NCA	Wed, Nov 12, 1997	9.69	9.69	9.56	9.69
1663	NYSE	NCA	Tue, Nov 11, 1997	9.69	9.75	9.63	9.75
1662	NYSE	NCA	Mon, Nov 10, 1997	9.63	9.75	9.63	9.69
1661	NYSE	NCA	Fri, Nov 7, 1997	9.75	9.75	9.63	9.69
1660	NYSE	NCA	Thu, Nov 6, 1997	9.69	9.75	9.69	9.75
1659	NYSE	NCA	Wed, Nov 5, 1997	9.63	9.75	9.63	9.75
1658	NYSE	NCA	Tue, Nov 4, 1997	9.75	9.75	9.63	9.69
1657	NYSE	NCA	Mon, Nov 3, 1997	9.63	9.69	9.63	9.69
1656	NYSE	NCA	Fri, Oct 31, 1997	9.69	9.75	9.63	9.63
1655	NYSE	NCA	Thu, Oct 30, 1997	9.63	9.69	9.63	9.63
1654	NYSE	NCA	Wed, Oct 29, 1997	9.63	9.69	9.63	9.69
1653	NYSE	NCA	Tue, Oct 28, 1997	9.63	9.63	9.50	9.56
1652	NYSE	NCA	Mon, Oct 27, 1997	9.69	9.69	9.63	9.69
1651	NYSE	NCA	Fri, Oct 24, 1997	9.75	9.75	9.69	9.69
1650	NYSE	NCA	Thu, Oct 23, 1997	9.75	9.81	9.69	9.81
1649	NYSE	NCA	Wed, Oct 22, 1997	9.81	9.81	9.69	9.75
1648	NYSE	NCA	Tue, Oct 21, 1997	9.69	9.81	9.69	9.81
1647	NYSE	NCA	Mon, Oct 20, 1997	9.75	9.75	9.69	9.69
1646	NYSE	NCA	Fri, Oct 17, 1997	9.81	9.81	9.75	9.81
1645	NYSE	NCA	Thu, Oct 16, 1997	9.88	9.88	9.75	9.88
1644	NYSE	NCA	Wed, Oct 15, 1997	9.81	9.81	9.75	9.81
1643	NYSE	NCA	Tue, Oct 14, 1997	9.75	9.81	9.75	9.81
1642	NYSE	NCA	Mon, Oct 13, 1997	9.75	9.81	9.75	9.75
1641	NYSE	NCA	Fri, Oct 10, 1997	9.81	9.81	9.75	9.75
1640	NYSE	NCA	Thu, Oct 9, 1997	9.94	10.00	9.94	9.94
1639	NYSE	NCA	Wed, Oct 8, 1997	10.13	10.13	10.00	10.00
1638	NYSE	NCA	Tue, Oct 7, 1997	10.13	10.19	10.06	10.13
1637	NYSE	NCA	Mon, Oct 6, 1997	10.13	10.19	10.13	10.19
1636	NYSE	NCA	Fri, Oct 3, 1997	10.25	10.31	10.13	10.13
1635	NYSE	NCA	Thu, Oct 2, 1997	10.25	10.25	10.19	10.25
1634	NYSE	NCA	Wed, Oct 1, 1997	10.13	10.25	10.13	10.25
1633	NYSE	NCA	Tue, Sep 30, 1997	10.19	10.25	10.13	10.19
1632	NYSE	NCA	Mon, Sep 29, 1997	10.13	10.19	10.13	10.13
1631	NYSE	NCA	Fri, Sep 26, 1997	10.13	10.19	10.13	10.13
1630	NYSE	NCA	Thu, Sep 25, 1997	10.19	10.19	10.13	10.13
1629	NYSE	NCA	Wed, Sep 24, 1997	10.19	10.25	10.19	10.25
1628	NYSE	NCA	Tue, Sep 23, 1997	10.19	10.25	10.19	10.25
1627	NYSE	NCA	Mon, Sep 22, 1997	10.13	10.25	10.13	10.13
1626	NYSE	NCA	Fri, Sep 19, 1997	10.19	10.25	10.13	10.13
1625	NYSE	NCA	Thu, Sep 18, 1997	10.19	10.25	10.13	10.25
1624	NYSE	NCA	Wed, Sep 17, 1997	10.31	10.31	10.19	10.25
1623	NYSE	NCA	Tue, Sep 16, 1997	10.13	10.25	10.06	10.25
1622	NYSE	NCA	Mon, Sep 15, 1997	10.13	10.19	10.06	10.13
1621	NYSE	NCA	Fri, Sep 12, 1997	10.13	10.13	10.06	10.13
1620	NYSE	NCA	Thu, Sep 11, 1997	10.13	10.19	10.06	10.13
1619	NYSE	NCA	Wed, Sep 10, 1997	10.25	10.31	10.13	10.25
1618	NYSE	NCA	Tue, Sep 9, 1997	10.25	10.31	10.19	10.31
1617	NYSE	NCA	Mon, Sep 8, 1997	10.13	10.25	10.13	10.25
1616	NYSE	NCA	Fri, Sep 5, 1997	10.19	10.25	10.13	10.13
1615	NYSE	NCA	Thu, Sep 4, 1997	10.25	10.25	10.13	10.19
1614	NYSE	NCA	Wed, Sep 3, 1997	10.25	10.25	10.19	10.19
1613	NYSE	NCA	Tue, Sep 2, 1997	10.19	10.19	10.13	10.19
1612	NYSE	NCA	Fri, Aug 29, 1997	10.31	10.31	10.19	10.19
1611	NYSE	NCA	Thu, Aug 28, 1997	10.31	10.31	10.25	10.25
1610	NYSE	NCA	Wed, Aug 27, 1997	10.31	10.31	10.25	10.31
1609	NYSE	NCA	Tue, Aug 26, 1997	10.19	10.25	10.13	10.25
1608	NYSE	NCA	Mon, Aug 25, 1997	10.19	10.19	10.13	10.13
1607	NYSE	NCA	Fri, Aug 22, 1997	10.25	10.25	10.19	10.25
1606	NYSE	NCA	Thu, Aug 21, 1997	10.38	10.38	10.25	10.25
1605	NYSE	NCA	Wed, Aug 20, 1997	10.38	10.44	10.31	10.38
1604	NYSE	NCA	Tue, Aug 19, 1997	10.25	10.50	10.25	10.38
1603	NYSE	NCA	Mon, Aug 18, 1997	10.31	10.44	10.25	10.38
1602	NYSE	NCA	Fri, Aug 15, 1997	10.31	10.38	10.25	10.25
1601	NYSE	NCA	Thu, Aug 14, 1997	10.31	10.44	10.31	10.31
1600	NYSE	NCA	Wed, Aug 13, 1997	10.19	10.31	10.19	10.31
1599	NYSE	NCA	Tue, Aug 12, 1997	10.13	10.25	10.13	10.13
1598	NYSE	NCA	Mon, Aug 11, 1997	10.13	10.19	10.13	10.19
1597	NYSE	NCA	Fri, Aug 8, 1997	10.25	10.25	10.13	10.13
1596	NYSE	NCA	Thu, Aug 7, 1997	10.19	10.25	10.13	10.25
1595	NYSE	NCA	Wed, Aug 6, 1997	10.06	10.25	10.06	10.25
1594	NYSE	NCA	Tue, Aug 5, 1997	10.13	10.19	10.06	10.19
1593	NYSE	NCA	Mon, Aug 4, 1997	10.13	10.13	10.06	10.13
1592	NYSE	NCA	Fri, Aug 1, 1997	10.25	10.25	10.00	10.13
1591	NYSE	NCA	Thu, Jul 31, 1997	10.31	10.31	10.19	10.25
1590	NYSE	NCA	Wed, Jul 30, 1997	10.19	10.31	10.19	10.25
1589	NYSE	NCA	Tue, Jul 29, 1997	10.25	10.25	10.19	10.25
1588	NYSE	NCA	Mon, Jul 28, 1997	10.13	10.25	10.13	10.25
1587	NYSE	NCA	Fri, Jul 25, 1997	10.13	10.25	10.13	10.13
1586	NYSE	NCA	Thu, Jul 24, 1997	10.25	10.25	10.13	10.13
1585	NYSE	NCA	Wed, Jul 23, 1997	10.19	10.25	10.19	10.25
1584	NYSE	NCA	Tue, Jul 22, 1997	10.19	10.31	10.19	10.31
1583	NYSE	NCA	Mon, Jul 21, 1997	10.13	10.25	10.13	10.25
1582	NYSE	NCA	Fri, Jul 18, 1997	10.13	10.19	10.06	10.06
1581	NYSE	NCA	Thu, Jul 17, 1997	10.25	10.38	10.19	10.19
1580	NYSE	NCA	Wed, Jul 16, 1997	10.31	10.31	10.19	10.25
1579	NYSE	NCA	Tue, Jul 15, 1997	10.13	10.31	10.13	10.25
1578	NYSE	NCA	Mon, Jul 14, 1997	10.13	10.25	10.13	10.25
1577	NYSE	NCA	Fri, Jul 11, 1997	10.19	10.25	10.13	10.13
1576	NYSE	NCA	Thu, Jul 10, 1997	10.38	10.38	10.25	10.25
1575	NYSE	NCA	Wed, Jul 9, 1997	10.31	10.50	10.31	10.31
1574	NYSE	NCA	Tue, Jul 8, 1997	10.63	10.63	10.25	10.50
1573	NYSE	NCA	Mon, Jul 7, 1997	10.31	10.63	10.25	10.50
1572	NYSE	NCA	Thu, Jul 3, 1997	10.25	10.38	10.25	10.38
1571	NYSE	NCA	Wed, Jul 2, 1997	10.25	10.31	10.13	10.31
1570	NYSE	NCA	Tue, Jul 1, 1997	10.06	10.25	10.06	10.13
1569	NYSE	NCA	Mon, Jun 30, 1997	9.88	10.06	9.88	10.06
1568	NYSE	NCA	Fri, Jun 27, 1997	10.00	10.00	9.88	10.00
1567	NYSE	NCA	Thu, Jun 26, 1997	10.00	10.00	9.81	9.88
1566	NYSE	NCA	Wed, Jun 25, 1997	9.75	9.88	9.75	9.88
1565	NYSE	NCA	Tue, Jun 24, 1997	9.75	9.88	9.75	9.88
1564	NYSE	NCA	Mon, Jun 23, 1997	9.88	9.88	9.75	9.88
1563	NYSE	NCA	Fri, Jun 20, 1997	9.88	9.88	9.75	9.75
1562	NYSE	NCA	Thu, Jun 19, 1997	9.75	9.88	9.75	9.88
1561	NYSE	NCA	Wed, Jun 18, 1997	9.88	9.88	9.75	9.75
1560	NYSE	NCA	Tue, Jun 17, 1997	9.88	10.00	9.88	10.00
1559	NYSE	NCA	Mon, Jun 16, 1997	9.88	10.00	9.88	10.00
1558	NYSE	NCA	Fri, Jun 13, 1997	9.88	10.00	9.88	9.88
1557	NYSE	NCA	Thu, Jun 12, 1997	9.75	9.88	9.75	9.88
1556	NYSE	NCA	Wed, Jun 11, 1997	9.75	9.88	9.75	9.75
1555	NYSE	NCA	Tue, Jun 10, 1997	9.75	9.88	9.75	9.88
1554	NYSE	NCA	Mon, Jun 9, 1997	9.88	9.88	9.75	9.88
1553	NYSE	NCA	Fri, Jun 6, 1997	9.75	9.88	9.75	9.88
1552	NYSE	NCA	Thu, Jun 5, 1997	9.75	9.88	9.75	9.75
1551	NYSE	NCA	Wed, Jun 4, 1997	9.75	9.88	9.75	9.88
1550	NYSE	NCA	Tue, Jun 3, 1997	9.75	9.88	9.63	9.63
1549	NYSE	NCA	Mon, Jun 2, 1997	9.63	9.75	9.63	9.75
1548	NYSE	NCA	Fri, May 30, 1997	9.75	9.75	9.63	9.75
1547	NYSE	NCA	Thu, May 29, 1997	9.63	9.75	9.63	9.75
1546	NYSE	NCA	Wed, May 28, 1997	9.63	9.75	9.63	9.75
1545	NYSE	NCA	Tue, May 27, 1997	9.63	9.75	9.63	9.63
1544	NYSE	NCA	Fri, May 23, 1997	9.63	9.75	9.63	9.63
1543	NYSE	NCA	Thu, May 22, 1997	9.63	9.88	9.63	9.63
1542	NYSE	NCA	Wed, May 21, 1997	9.63	9.75	9.63	9.63
1541	NYSE	NCA	Tue, May 20, 1997	9.63	9.75	9.63	9.63
1540	NYSE	NCA	Mon, May 19, 1997	9.63	9.75	9.63	9.63
1539	NYSE	NCA	Fri, May 16, 1997	9.63	9.75	9.63	9.75
1538	NYSE	NCA	Thu, May 15, 1997	9.63	9.75	9.63	9.63
1537	NYSE	NCA	Wed, May 14, 1997	9.75	9.75	9.63	9.63
1536	NYSE	NCA	Tue, May 13, 1997	9.88	9.88	9.75	9.75
1535	NYSE	NCA	Mon, May 12, 1997	10.00	10.00	9.88	10.00
1534	NYSE	NCA	Fri, May 9, 1997	9.88	10.00	9.75	9.88
1533	NYSE	NCA	Thu, May 8, 1997	9.75	9.88	9.63	9.88
1532	NYSE	NCA	Wed, May 7, 1997	9.88	9.88	9.75	9.75
1531	NYSE	NCA	Tue, May 6, 1997	9.63	9.88	9.63	9.88
1530	NYSE	NCA	Mon, May 5, 1997	9.63	9.88	9.63	9.75
1529	NYSE	NCA	Fri, May 2, 1997	9.88	9.88	9.75	9.75
1528	NYSE	NCA	Thu, May 1, 1997	9.88	9.88	9.75	9.75
1527	NYSE	NCA	Wed, Apr 30, 1997	9.75	9.88	9.63	9.63
1526	NYSE	NCA	Tue, Apr 29, 1997	9.75	9.75	9.63	9.63
1525	NYSE	NCA	Mon, Apr 28, 1997	9.75	9.75	9.50	9.50
1524	NYSE	NCA	Fri, Apr 25, 1997	9.63	9.75	9.63	9.63
1523	NYSE	NCA	Thu, Apr 24, 1997	9.63	9.75	9.63	9.63
1522	NYSE	NCA	Wed, Apr 23, 1997	9.63	9.75	9.63	9.75
1521	NYSE	NCA	Tue, Apr 22, 1997	9.50	9.63	9.50	9.63
1520	NYSE	NCA	Mon, Apr 21, 1997	9.50	9.63	9.50	9.63
1519	NYSE	NCA	Fri, Apr 18, 1997	9.50	9.63	9.38	9.50
1518	NYSE	NCA	Thu, Apr 17, 1997	9.38	9.50	9.38	9.50
1517	NYSE	NCA	Wed, Apr 16, 1997	9.38	9.50	9.38	9.38
1516	NYSE	NCA	Tue, Apr 15, 1997	9.38	9.50	9.38	9.38
1515	NYSE	NCA	Mon, Apr 14, 1997	9.50	9.50	9.25	9.25
1514	NYSE	NCA	Fri, Apr 11, 1997	9.50	9.50	9.38	9.50
1513	NYSE	NCA	Thu, Apr 10, 1997	9.63	9.63	9.50	9.63
1512	NYSE	NCA	Wed, Apr 9, 1997	9.63	9.75	9.50	9.63
1511	NYSE	NCA	Tue, Apr 8, 1997	9.50	9.63	9.38	9.63
1510	NYSE	NCA	Mon, Apr 7, 1997	9.50	9.50	9.38	9.50
1509	NYSE	NCA	Fri, Apr 4, 1997	9.63	9.63	9.38	9.50
1508	NYSE	NCA	Thu, Apr 3, 1997	9.50	9.63	9.50	9.50
1507	NYSE	NCA	Wed, Apr 2, 1997	9.63	9.63	9.50	9.50
1506	NYSE	NCA	Tue, Apr 1, 1997	9.63	9.75	9.50	9.50
1505	NYSE	NCA	Mon, Mar 31, 1997	9.63	9.75	9.63	9.63
1504	NYSE	NCA	Thu, Mar 27, 1997	9.50	9.63	9.38	9.50
1503	NYSE	NCA	Wed, Mar 26, 1997	9.50	9.63	9.50	9.50
1502	NYSE	NCA	Tue, Mar 25, 1997	9.63	9.63	9.50	9.50
1501	NYSE	NCA	Mon, Mar 24, 1997	9.75	9.75	9.50	9.63
1500	NYSE	NCA	Fri, Mar 21, 1997	9.63	9.75	9.63	9.63
1499	NYSE	NCA	Thu, Mar 20, 1997	9.50	9.63	9.50	9.50
1498	NYSE	NCA	Wed, Mar 19, 1997	9.63	9.75	9.50	9.63
1497	NYSE	NCA	Tue, Mar 18, 1997	9.63	9.63	9.50	9.50
1496	NYSE	NCA	Mon, Mar 17, 1997	9.63	9.63	9.50	9.63
1495	NYSE	NCA	Fri, Mar 14, 1997	9.75	9.75	9.63	9.63
1494	NYSE	NCA	Thu, Mar 13, 1997	9.88	9.88	9.63	9.63
1493	NYSE	NCA	Wed, Mar 12, 1997	9.63	9.88	9.63	9.75
1492	NYSE	NCA	Tue, Mar 11, 1997	9.88	9.88	9.63	9.63
1491	NYSE	NCA	Mon, Mar 10, 1997	9.75	9.88	9.75	9.75
1490	NYSE	NCA	Fri, Mar 7, 1997	9.63	9.88	9.63	9.75
1489	NYSE	NCA	Thu, Mar 6, 1997	9.88	9.88	9.75	9.75
1488	NYSE	NCA	Wed, Mar 5, 1997	9.75	9.88	9.75	9.75
1487	NYSE	NCA	Tue, Mar 4, 1997	9.75	9.88	9.63	9.88
1486	NYSE	NCA	Mon, Mar 3, 1997	9.75	9.75	9.63	9.75
1485	NYSE	NCA	Fri, Feb 28, 1997	9.75	9.75	9.63	9.63
1484	NYSE	NCA	Thu, Feb 27, 1997	9.63	9.75	9.63	9.75
1483	NYSE	NCA	Wed, Feb 26, 1997	10.00	10.00	9.75	9.75
1482	NYSE	NCA	Tue, Feb 25, 1997	9.88	10.00	9.75	9.88
1481	NYSE	NCA	Mon, Feb 24, 1997	10.00	10.00	9.75	9.88
1480	NYSE	NCA	Fri, Feb 21, 1997	9.88	10.00	9.88	9.88
1479	NYSE	NCA	Thu, Feb 20, 1997	9.88	10.00	9.88	9.88
1478	NYSE	NCA	Wed, Feb 19, 1997	9.88	10.00	9.88	9.88
1477	NYSE	NCA	Tue, Feb 18, 1997	10.00	10.00	9.88	10.00
1476	NYSE	NCA	Fri, Feb 14, 1997	9.88	10.00	9.88	10.00
1475	NYSE	NCA	Thu, Feb 13, 1997	10.00	10.00	9.88	10.00
1474	NYSE	NCA	Wed, Feb 12, 1997	9.88	10.00	9.88	9.88
1473	NYSE	NCA	Tue, Feb 11, 1997	10.00	10.00	9.88	9.88
1472	NYSE	NCA	Mon, Feb 10, 1997	9.88	10.00	9.88	10.00
1471	NYSE	NCA	Fri, Feb 7, 1997	10.00	10.13	9.88	9.88
1470	NYSE	NCA	Thu, Feb 6, 1997	10.13	10.13	9.88	10.00
1469	NYSE	NCA	Wed, Feb 5, 1997	10.00	10.13	10.00	10.13
1468	NYSE	NCA	Tue, Feb 4, 1997	10.25	10.25	10.13	10.25
1467	NYSE	NCA	Mon, Feb 3, 1997	10.25	10.25	10.13	10.13
1466	NYSE	NCA	Fri, Jan 31, 1997	10.38	10.38	10.13	10.25
1465	NYSE	NCA	Thu, Jan 30, 1997	10.25	10.25	10.13	10.13
1464	NYSE	NCA	Wed, Jan 29, 1997	10.25	10.25	10.13	10.25
1463	NYSE	NCA	Tue, Jan 28, 1997	10.38	10.38	10.13	10.25
1462	NYSE	NCA	Mon, Jan 27, 1997	10.25	10.38	10.25	10.25
1461	NYSE	NCA	Fri, Jan 24, 1997	10.38	10.38	10.25	10.38
1460	NYSE	NCA	Thu, Jan 23, 1997	10.25	10.38	10.25	10.25
1459	NYSE	NCA	Wed, Jan 22, 1997	10.25	10.38	10.25	10.25
1458	NYSE	NCA	Tue, Jan 21, 1997	10.25	10.38	10.25	10.25
1457	NYSE	NCA	Mon, Jan 20, 1997	10.25	10.38	10.13	10.38
1456	NYSE	NCA	Fri, Jan 17, 1997	10.25	10.25	10.13	10.13
1455	NYSE	NCA	Thu, Jan 16, 1997	10.38	10.38	10.13	10.13
1454	NYSE	NCA	Wed, Jan 15, 1997	10.38	10.38	10.25	10.38
1453	NYSE	NCA	Tue, Jan 14, 1997	10.25	10.38	10.25	10.25
1452	NYSE	NCA	Mon, Jan 13, 1997	10.25	10.38	10.25	10.38
1451	NYSE	NCA	Fri, Jan 10, 1997	10.25	10.38	10.25	10.25
1450	NYSE	NCA	Thu, Jan 9, 1997	10.25	10.38	10.25	10.25
1449	NYSE	NCA	Wed, Jan 8, 1997	10.25	10.25	10.13	10.13
1448	NYSE	NCA	Tue, Jan 7, 1997	10.13	10.25	10.13	10.13
1447	NYSE	NCA	Mon, Jan 6, 1997	10.25	10.25	10.13	10.13
1446	NYSE	NCA	Fri, Jan 3, 1997	10.25	10.25	10.13	10.13
1445	NYSE	NCA	Thu, Jan 2, 1997	10.25	10.38	10.13	10.25
1444	NYSE	NCA	Tue, Dec 31, 1996	10.13	10.25	10.13	10.13
1443	NYSE	NCA	Mon, Dec 30, 1996	10.25	10.38	10.13	10.13
1442	NYSE	NCA	Fri, Dec 27, 1996	10.13	10.25	10.13	10.25
1441	NYSE	NCA	Thu, Dec 26, 1996	10.00	10.25	10.00	10.25
1440	NYSE	NCA	Tue, Dec 24, 1996	9.75	10.00	9.75	10.00
1439	NYSE	NCA	Mon, Dec 23, 1996	9.88	9.88	9.75	9.88
1438	NYSE	NCA	Fri, Dec 20, 1996	10.00	10.00	9.88	9.88
1437	NYSE	NCA	Thu, Dec 19, 1996	9.75	10.00	9.75	10.00
1436	NYSE	NCA	Wed, Dec 18, 1996	9.88	9.88	9.75	9.88
1435	NYSE	NCA	Tue, Dec 17, 1996	9.75	9.88	9.75	9.88
1434	NYSE	NCA	Mon, Dec 16, 1996	9.75	9.88	9.50	9.88
1433	NYSE	NCA	Fri, Dec 13, 1996	9.63	9.75	9.63	9.75
1432	NYSE	NCA	Thu, Dec 12, 1996	9.75	9.88	9.63	9.63
1431	NYSE	NCA	Wed, Dec 11, 1996	10.00	10.00	9.75	9.75
1430	NYSE	NCA	Tue, Dec 10, 1996	10.13	10.25	10.00	10.13
1429	NYSE	NCA	Mon, Dec 9, 1996	10.25	10.25	10.13	10.13
1428	NYSE	NCA	Fri, Dec 6, 1996	10.13	10.25	10.13	10.13
1427	NYSE	NCA	Thu, Dec 5, 1996	10.38	10.38	10.13	10.25
1426	NYSE	NCA	Wed, Dec 4, 1996	10.38	10.38	10.25	10.25
1425	NYSE	NCA	Tue, Dec 3, 1996	10.50	10.50	10.25	10.25
1424	NYSE	NCA	Mon, Dec 2, 1996	10.38	10.38	10.25	10.38
1423	NYSE	NCA	Fri, Nov 29, 1996	10.38	10.38	10.38	10.38
1422	NYSE	NCA	Wed, Nov 27, 1996	10.25	10.38	10.25	10.38
1421	NYSE	NCA	Tue, Nov 26, 1996	10.38	10.38	10.25	10.25
1420	NYSE	NCA	Mon, Nov 25, 1996	10.38	10.38	10.25	10.25
1419	NYSE	NCA	Fri, Nov 22, 1996	10.25	10.38	10.25	10.25
1418	NYSE	NCA	Thu, Nov 21, 1996	10.25	10.38	10.25	10.25
1417	NYSE	NCA	Wed, Nov 20, 1996	10.38	10.38	10.25	10.38
1416	NYSE	NCA	Tue, Nov 19, 1996	10.25	10.38	10.25	10.25
1415	NYSE	NCA	Mon, Nov 18, 1996	10.25	10.38	10.25	10.25
1414	NYSE	NCA	Fri, Nov 15, 1996	10.25	10.38	10.13	10.25
1413	NYSE	NCA	Thu, Nov 14, 1996	10.13	10.25	10.13	10.25
1412	NYSE	NCA	Wed, Nov 13, 1996	10.00	10.25	10.00	10.25
1411	NYSE	NCA	Tue, Nov 12, 1996	10.25	10.25	10.13	10.25
1410	NYSE	NCA	Mon, Nov 11, 1996	10.13	10.13	10.00	10.13
1409	NYSE	NCA	Fri, Nov 8, 1996	10.00	10.13	10.00	10.13
1408	NYSE	NCA	Thu, Nov 7, 1996	10.13	10.13	10.00	10.00
1407	NYSE	NCA	Wed, Nov 6, 1996	10.13	10.13	10.00	10.13
1406	NYSE	NCA	Tue, Nov 5, 1996	10.00	10.13	10.00	10.00
1405	NYSE	NCA	Mon, Nov 4, 1996	10.00	10.00	9.88	9.88
1404	NYSE	NCA	Fri, Nov 1, 1996	10.00	10.00	9.88	10.00
1403	NYSE	NCA	Thu, Oct 31, 1996	10.00	10.00	9.88	10.00
1402	NYSE	NCA	Wed, Oct 30, 1996	9.88	10.00	9.88	10.00
1401	NYSE	NCA	Tue, Oct 29, 1996	10.00	10.00	9.88	9.88
1400	NYSE	NCA	Mon, Oct 28, 1996	9.88	10.00	9.88	9.88
1399	NYSE	NCA	Fri, Oct 25, 1996	10.00	10.00	9.88	9.88
1398	NYSE	NCA	Thu, Oct 24, 1996	10.00	10.00	9.88	10.00
1397	NYSE	NCA	Wed, Oct 23, 1996	9.88	10.00	9.88	9.88
1396	NYSE	NCA	Tue, Oct 22, 1996	9.88	10.00	9.88	9.88
1395	NYSE	NCA	Mon, Oct 21, 1996	9.88	10.00	9.88	9.88
1394	NYSE	NCA	Fri, Oct 18, 1996	10.00	10.00	9.88	9.88
1393	NYSE	NCA	Thu, Oct 17, 1996	9.88	10.00	9.88	9.88
1392	NYSE	NCA	Wed, Oct 16, 1996	9.88	10.00	9.88	10.00
1391	NYSE	NCA	Tue, Oct 15, 1996	10.00	10.00	9.88	10.00
1390	NYSE	NCA	Mon, Oct 14, 1996	10.00	10.13	9.88	9.88
1389	NYSE	NCA	Fri, Oct 11, 1996	10.13	10.13	10.00	10.00
1388	NYSE	NCA	Thu, Oct 10, 1996	10.13	10.13	10.00	10.13
1387	NYSE	NCA	Wed, Oct 9, 1996	10.25	10.25	10.13	10.13
1386	NYSE	NCA	Tue, Oct 8, 1996	10.13	10.25	10.13	10.13
1385	NYSE	NCA	Mon, Oct 7, 1996	10.13	10.38	10.13	10.13
1384	NYSE	NCA	Fri, Oct 4, 1996	10.25	10.25	10.13	10.25
1383	NYSE	NCA	Thu, Oct 3, 1996	10.25	10.25	10.13	10.13
1382	NYSE	NCA	Wed, Oct 2, 1996	10.25	10.25	10.13	10.13
1381	NYSE	NCA	Tue, Oct 1, 1996	10.00	10.25	10.00	10.25
1380	NYSE	NCA	Mon, Sep 30, 1996	10.13	10.13	10.00	10.13
1379	NYSE	NCA	Fri, Sep 27, 1996	9.88	10.13	9.88	10.00
1378	NYSE	NCA	Thu, Sep 26, 1996	10.00	10.00	9.88	10.00
1377	NYSE	NCA	Wed, Sep 25, 1996	10.00	10.00	9.88	9.88
1376	NYSE	NCA	Tue, Sep 24, 1996	9.88	9.88	9.88	9.88
1375	NYSE	NCA	Mon, Sep 23, 1996	9.88	10.00	9.88	10.00
1374	NYSE	NCA	Fri, Sep 20, 1996	9.88	10.00	9.88	9.88
1373	NYSE	NCA	Thu, Sep 19, 1996	10.00	10.00	9.88	9.88
1372	NYSE	NCA	Wed, Sep 18, 1996	10.00	10.13	10.00	10.13
1371	NYSE	NCA	Tue, Sep 17, 1996	10.00	10.13	9.88	10.00
1370	NYSE	NCA	Mon, Sep 16, 1996	10.13	10.13	10.00	10.00
1369	NYSE	NCA	Fri, Sep 13, 1996	10.13	10.13	10.00	10.00
1368	NYSE	NCA	Thu, Sep 12, 1996	9.88	10.13	9.88	10.13
1367	NYSE	NCA	Wed, Sep 11, 1996	10.00	10.00	9.88	9.88
1366	NYSE	NCA	Tue, Sep 10, 1996	10.00	10.13	10.00	10.13
1365	NYSE	NCA	Mon, Sep 9, 1996	10.00	10.13	10.00	10.00
1364	NYSE	NCA	Fri, Sep 6, 1996	10.00	10.13	10.00	10.00
1363	NYSE	NCA	Thu, Sep 5, 1996	10.00	10.13	10.00	10.13
1362	NYSE	NCA	Wed, Sep 4, 1996	10.13	10.13	10.00	10.00
1361	NYSE	NCA	Tue, Sep 3, 1996	10.13	10.13	10.00	10.00
1360	NYSE	NCA	Fri, Aug 30, 1996	10.13	10.13	10.00	10.13
1359	NYSE	NCA	Thu, Aug 29, 1996	10.25	10.25	10.00	10.00
1358	NYSE	NCA	Wed, Aug 28, 1996	10.13	10.25	10.13	10.25
1357	NYSE	NCA	Tue, Aug 27, 1996	10.25	10.25	10.13	10.13
1356	NYSE	NCA	Mon, Aug 26, 1996	10.25	10.38	10.13	10.13
1355	NYSE	NCA	Fri, Aug 23, 1996	10.38	10.38	10.25	10.38
1354	NYSE	NCA	Thu, Aug 22, 1996	10.25	10.38	10.25	10.25
1353	NYSE	NCA	Wed, Aug 21, 1996	10.38	10.38	10.25	10.38
1352	NYSE	NCA	Tue, Aug 20, 1996	10.25	10.38	10.25	10.38
1351	NYSE	NCA	Mon, Aug 19, 1996	10.38	10.38	10.25	10.38
1350	NYSE	NCA	Fri, Aug 16, 1996	10.38	10.38	10.25	10.25
1349	NYSE	NCA	Thu, Aug 15, 1996	10.25	10.38	10.25	10.25
1348	NYSE	NCA	Wed, Aug 14, 1996	10.25	10.38	10.25	10.38
1347	NYSE	NCA	Tue, Aug 13, 1996	10.25	10.38	10.25	10.38
1346	NYSE	NCA	Mon, Aug 12, 1996	10.50	10.50	10.38	10.38
1345	NYSE	NCA	Fri, Aug 9, 1996	10.38	10.50	10.25	10.50
1344	NYSE	NCA	Thu, Aug 8, 1996	10.25	10.38	10.25	10.38
1343	NYSE	NCA	Wed, Aug 7, 1996	10.38	10.38	10.25	10.25
1342	NYSE	NCA	Tue, Aug 6, 1996	10.38	10.38	10.25	10.25
1341	NYSE	NCA	Mon, Aug 5, 1996	10.38	10.38	10.25	10.25
1340	NYSE	NCA	Fri, Aug 2, 1996	10.25	10.25	10.13	10.13
1339	NYSE	NCA	Thu, Aug 1, 1996	10.13	10.25	10.00	10.25
1338	NYSE	NCA	Wed, Jul 31, 1996	10.13	10.13	10.00	10.00
1337	NYSE	NCA	Tue, Jul 30, 1996	10.13	10.13	10.00	10.00
1336	NYSE	NCA	Mon, Jul 29, 1996	10.13	10.13	10.00	10.00
1335	NYSE	NCA	Fri, Jul 26, 1996	10.13	10.13	10.13	10.13
1334	NYSE	NCA	Thu, Jul 25, 1996	10.00	10.00	10.00	10.00
1333	NYSE	NCA	Wed, Jul 24, 1996	10.00	10.00	9.88	9.88
1332	NYSE	NCA	Tue, Jul 23, 1996	10.00	10.00	9.88	10.00
1331	NYSE	NCA	Mon, Jul 22, 1996	10.00	10.00	9.88	9.88
1330	NYSE	NCA	Fri, Jul 19, 1996	10.00	10.13	9.88	9.88
1329	NYSE	NCA	Thu, Jul 18, 1996	10.00	10.13	10.00	10.00
1328	NYSE	NCA	Wed, Jul 17, 1996	9.88	10.13	9.88	10.00
1327	NYSE	NCA	Tue, Jul 16, 1996	10.00	10.00	9.88	9.88
1326	NYSE	NCA	Mon, Jul 15, 1996	9.88	10.00	9.88	9.88
1325	NYSE	NCA	Fri, Jul 12, 1996	10.00	10.00	9.88	10.00
1324	NYSE	NCA	Thu, Jul 11, 1996	9.88	10.00	9.88	10.00
1323	NYSE	NCA	Wed, Jul 10, 1996	9.88	10.00	9.88	10.00
1322	NYSE	NCA	Tue, Jul 9, 1996	9.88	10.00	9.88	9.88
1321	NYSE	NCA	Mon, Jul 8, 1996	9.88	9.88	9.75	9.88
1320	NYSE	NCA	Fri, Jul 5, 1996	10.00	10.00	9.75	9.75
1319	NYSE	NCA	Wed, Jul 3, 1996	9.75	9.88	9.75	9.75
1318	NYSE	NCA	Tue, Jul 2, 1996	9.75	9.88	9.63	9.75
1317	NYSE	NCA	Mon, Jul 1, 1996	9.75	9.75	9.50	9.75
1316	NYSE	NCA	Fri, Jun 28, 1996	9.63	9.75	9.63	9.63
1315	NYSE	NCA	Thu, Jun 27, 1996	9.50	9.63	9.50	9.50
1314	NYSE	NCA	Wed, Jun 26, 1996	9.38	9.63	9.38	9.63
1313	NYSE	NCA	Tue, Jun 25, 1996	9.50	9.63	9.38	9.50
1312	NYSE	NCA	Mon, Jun 24, 1996	9.63	9.63	9.50	9.63
1311	NYSE	NCA	Fri, Jun 21, 1996	9.63	9.63	9.50	9.63
1310	NYSE	NCA	Thu, Jun 20, 1996	9.38	9.50	9.38	9.50
1309	NYSE	NCA	Wed, Jun 19, 1996	9.63	9.63	9.38	9.50
1308	NYSE	NCA	Tue, Jun 18, 1996	9.50	9.63	9.38	9.63
1307	NYSE	NCA	Mon, Jun 17, 1996	9.63	9.63	9.50	9.50
1306	NYSE	NCA	Fri, Jun 14, 1996	9.38	9.50	9.38	9.50
1305	NYSE	NCA	Thu, Jun 13, 1996	9.50	9.63	9.50	9.50
1304	NYSE	NCA	Wed, Jun 12, 1996	9.50	9.50	9.38	9.50
1303	NYSE	NCA	Tue, Jun 11, 1996	9.50	9.63	9.50	9.50
1302	NYSE	NCA	Mon, Jun 10, 1996	9.63	9.63	9.50	9.50
1301	NYSE	NCA	Fri, Jun 7, 1996	9.63	9.63	9.50	9.63
1300	NYSE	NCA	Thu, Jun 6, 1996	9.88	9.88	9.75	9.88
1299	NYSE	NCA	Wed, Jun 5, 1996	9.88	9.88	9.75	9.88
1298	NYSE	NCA	Tue, Jun 4, 1996	9.75	9.88	9.75	9.75
1297	NYSE	NCA	Mon, Jun 3, 1996	9.63	9.88	9.63	9.75
1296	NYSE	NCA	Fri, May 31, 1996	9.88	9.88	9.63	9.63
1295	NYSE	NCA	Thu, May 30, 1996	9.75	9.88	9.63	9.75
1294	NYSE	NCA	Wed, May 29, 1996	9.75	9.88	9.75	9.75
1293	NYSE	NCA	Tue, May 28, 1996	9.75	9.88	9.75	9.75
1292	NYSE	NCA	Fri, May 24, 1996	9.75	9.88	9.75	9.88
1291	NYSE	NCA	Thu, May 23, 1996	9.88	9.88	9.75	9.75
1290	NYSE	NCA	Wed, May 22, 1996	9.75	10.00	9.75	9.88
1289	NYSE	NCA	Tue, May 21, 1996	9.88	9.88	9.75	9.75
1288	NYSE	NCA	Mon, May 20, 1996	9.88	9.88	9.75	9.88
1287	NYSE	NCA	Fri, May 17, 1996	9.75	9.88	9.75	9.75
1286	NYSE	NCA	Thu, May 16, 1996	9.75	10.00	9.75	9.88
1285	NYSE	NCA	Wed, May 15, 1996	9.88	10.00	9.88	9.88
1284	NYSE	NCA	Tue, May 14, 1996	9.75	10.00	9.75	10.00
1283	NYSE	NCA	Mon, May 13, 1996	9.75	9.88	9.75	9.88
1282	NYSE	NCA	Fri, May 10, 1996	9.88	10.00	9.75	9.75
1281	NYSE	NCA	Thu, May 9, 1996	9.88	9.88	9.75	9.88
1280	NYSE	NCA	Wed, May 8, 1996	9.75	9.88	9.75	9.75
1279	NYSE	NCA	Tue, May 7, 1996	9.75	9.88	9.75	9.75
1278	NYSE	NCA	Mon, May 6, 1996	9.75	9.88	9.75	9.88
1277	NYSE	NCA	Fri, May 3, 1996	9.75	9.88	9.75	9.75
1276	NYSE	NCA	Thu, May 2, 1996	10.00	10.00	9.75	9.75
1275	NYSE	NCA	Wed, May 1, 1996	9.88	10.00	9.88	10.00
1274	NYSE	NCA	Tue, Apr 30, 1996	10.00	10.00	9.88	10.00
1273	NYSE	NCA	Mon, Apr 29, 1996	10.00	10.00	9.88	10.00
1272	NYSE	NCA	Fri, Apr 26, 1996	10.00	10.00	9.88	10.00
1271	NYSE	NCA	Thu, Apr 25, 1996	10.00	10.00	10.00	10.00
1270	NYSE	NCA	Wed, Apr 24, 1996	10.00	10.13	10.00	10.13
1269	NYSE	NCA	Tue, Apr 23, 1996	9.88	10.13	9.75	10.13
1268	NYSE	NCA	Mon, Apr 22, 1996	9.88	9.88	9.75	9.75
1267	NYSE	NCA	Fri, Apr 19, 1996	9.88	9.88	9.75	9.88
1266	NYSE	NCA	Thu, Apr 18, 1996	9.75	9.88	9.75	9.88
1265	NYSE	NCA	Wed, Apr 17, 1996	9.63	9.75	9.63	9.75
1264	NYSE	NCA	Tue, Apr 16, 1996	9.63	9.75	9.50	9.63
1263	NYSE	NCA	Mon, Apr 15, 1996	9.50	9.63	9.50	9.50
1262	NYSE	NCA	Fri, Apr 12, 1996	9.50	9.63	9.50	9.63
1261	NYSE	NCA	Thu, Apr 11, 1996	9.38	9.50	9.25	9.38
1260	NYSE	NCA	Wed, Apr 10, 1996	9.63	9.63	9.38	9.50
1259	NYSE	NCA	Tue, Apr 9, 1996	9.63	9.75	9.63	9.63
1258	NYSE	NCA	Mon, Apr 8, 1996	9.50	9.63	9.38	9.50
1257	NYSE	NCA	Thu, Apr 4, 1996	10.13	10.13	10.00	10.13
1256	NYSE	NCA	Wed, Apr 3, 1996	10.25	10.25	10.13	10.13
1255	NYSE	NCA	Tue, Apr 2, 1996	10.38	10.38	10.25	10.25
1254	NYSE	NCA	Mon, Apr 1, 1996	10.25	10.38	10.25	10.25
1253	NYSE	NCA	Fri, Mar 29, 1996	10.38	10.38	10.25	10.25
1252	NYSE	NCA	Thu, Mar 28, 1996	10.25	10.38	10.25	10.25
1251	NYSE	NCA	Wed, Mar 27, 1996	10.38	10.38	10.25	10.38
1250	NYSE	NCA	Tue, Mar 26, 1996	10.38	10.38	10.25	10.38
1249	NYSE	NCA	Mon, Mar 25, 1996	10.25	10.38	10.25	10.25
1248	NYSE	NCA	Fri, Mar 22, 1996	10.25	10.38	10.25	10.38
1247	NYSE	NCA	Thu, Mar 21, 1996	10.25	10.38	10.25	10.38
1246	NYSE	NCA	Wed, Mar 20, 1996	10.25	10.38	10.25	10.25
1245	NYSE	NCA	Tue, Mar 19, 1996	10.38	10.38	10.25	10.38
1244	NYSE	NCA	Mon, Mar 18, 1996	10.38	10.38	10.25	10.25
1243	NYSE	NCA	Fri, Mar 15, 1996	10.38	10.50	10.38	10.38
1242	NYSE	NCA	Thu, Mar 14, 1996	10.38	10.50	10.38	10.38
1241	NYSE	NCA	Wed, Mar 13, 1996	10.38	10.50	10.38	10.38
1240	NYSE	NCA	Tue, Mar 12, 1996	10.50	10.50	10.38	10.50
1239	NYSE	NCA	Mon, Mar 11, 1996	10.38	10.50	10.38	10.50
1238	NYSE	NCA	Fri, Mar 8, 1996	10.38	10.38	10.25	10.38
1237	NYSE	NCA	Thu, Mar 7, 1996	10.50	10.50	10.38	10.38
1236	NYSE	NCA	Wed, Mar 6, 1996	10.50	10.63	10.50	10.63
1235	NYSE	NCA	Tue, Mar 5, 1996	10.63	10.63	10.50	10.63
1234	NYSE	NCA	Mon, Mar 4, 1996	10.63	10.63	10.50	10.63
1233	NYSE	NCA	Fri, Mar 1, 1996	10.63	10.63	10.50	10.50
1232	NYSE	NCA	Thu, Feb 29, 1996	10.63	10.63	10.50	10.50
1231	NYSE	NCA	Wed, Feb 28, 1996	10.38	10.63	10.38	10.63
1230	NYSE	NCA	Tue, Feb 27, 1996	10.50	10.50	10.38	10.38
1229	NYSE	NCA	Mon, Feb 26, 1996	10.38	10.50	10.38	10.38
1228	NYSE	NCA	Fri, Feb 23, 1996	10.50	10.50	10.38	10.38
1227	NYSE	NCA	Thu, Feb 22, 1996	10.38	10.50	10.38	10.44
1226	NYSE	NCA	Wed, Feb 21, 1996	10.38	10.50	10.38	10.50
1225	NYSE	NCA	Tue, Feb 20, 1996	10.38	10.50	10.25	10.50
1224	NYSE	NCA	Fri, Feb 16, 1996	10.50	10.50	10.38	10.38
1223	NYSE	NCA	Thu, Feb 15, 1996	10.38	10.50	10.38	10.38
1222	NYSE	NCA	Wed, Feb 14, 1996	10.38	10.50	10.38	10.50
1221	NYSE	NCA	Tue, Feb 13, 1996	10.38	10.63	10.38	10.50
1220	NYSE	NCA	Mon, Feb 12, 1996	10.50	10.63	10.38	10.50
1219	NYSE	NCA	Fri, Feb 9, 1996	10.50	10.50	10.38	10.50
1218	NYSE	NCA	Thu, Feb 8, 1996	10.50	10.50	10.38	10.50
1217	NYSE	NCA	Wed, Feb 7, 1996	10.38	10.63	10.38	10.50
1216	NYSE	NCA	Tue, Feb 6, 1996	10.50	10.63	10.50	10.50
1215	NYSE	NCA	Mon, Feb 5, 1996	10.38	10.50	10.38	10.50
1214	NYSE	NCA	Fri, Feb 2, 1996	10.38	10.50	10.38	10.38
1213	NYSE	NCA	Thu, Feb 1, 1996	10.13	10.38	10.13	10.25
1212	NYSE	NCA	Wed, Jan 31, 1996	10.13	10.25	10.13	10.25
1211	NYSE	NCA	Tue, Jan 30, 1996	10.13	10.25	10.13	10.25
1210	NYSE	NCA	Mon, Jan 29, 1996	10.00	10.25	10.00	10.25
1209	NYSE	NCA	Fri, Jan 26, 1996	10.13	10.13	10.00	10.13
1208	NYSE	NCA	Thu, Jan 25, 1996	10.13	10.13	10.00	10.00
1207	NYSE	NCA	Wed, Jan 24, 1996	10.00	10.13	9.88	10.13
1206	NYSE	NCA	Tue, Jan 23, 1996	10.13	10.13	10.00	10.00
1205	NYSE	NCA	Mon, Jan 22, 1996	10.13	10.13	10.00	10.00
1204	NYSE	NCA	Fri, Jan 19, 1996	10.00	10.13	9.88	10.13
1203	NYSE	NCA	Thu, Jan 18, 1996	10.13	10.13	10.00	10.00
1202	NYSE	NCA	Wed, Jan 17, 1996	10.00	10.13	10.00	10.00
1201	NYSE	NCA	Tue, Jan 16, 1996	10.13	10.25	10.00	10.13
1200	NYSE	NCA	Mon, Jan 15, 1996	10.25	10.25	10.00	10.00
1199	NYSE	NCA	Fri, Jan 12, 1996	10.25	10.25	10.13	10.13
1198	NYSE	NCA	Thu, Jan 11, 1996	10.25	10.25	10.13	10.25
1197	NYSE	NCA	Wed, Jan 10, 1996	10.25	10.25	10.13	10.13
1196	NYSE	NCA	Tue, Jan 9, 1996	10.25	10.38	10.25	10.25
1195	NYSE	NCA	Mon, Jan 8, 1996	10.25	10.38	10.25	10.38
1194	NYSE	NCA	Fri, Jan 5, 1996	10.38	10.50	10.25	10.25
1193	NYSE	NCA	Thu, Jan 4, 1996	10.38	10.50	10.38	10.50
1192	NYSE	NCA	Wed, Jan 3, 1996	10.50	10.50	10.38	10.38
1191	NYSE	NCA	Tue, Jan 2, 1996	10.50	10.63	10.38	10.38
1190	NYSE	NCA	Fri, Dec 29, 1995	10.50	10.63	10.50	10.50
1189	NYSE	NCA	Thu, Dec 28, 1995	10.63	10.63	10.50	10.50
1188	NYSE	NCA	Wed, Dec 27, 1995	10.50	10.50	10.38	10.50
1187	NYSE	NCA	Tue, Dec 26, 1995	10.38	10.50	10.38	10.50
1186	NYSE	NCA	Fri, Dec 22, 1995	10.38	10.50	10.38	10.38
1185	NYSE	NCA	Thu, Dec 21, 1995	10.38	10.50	10.38	10.38
1184	NYSE	NCA	Wed, Dec 20, 1995	10.50	10.50	10.50	10.50
1183	NYSE	NCA	Tue, Dec 19, 1995	10.50	10.63	10.50	10.50
1182	NYSE	NCA	Mon, Dec 18, 1995	10.50	10.63	10.50	10.50
1181	NYSE	NCA	Fri, Dec 15, 1995	10.63	10.75	10.50	10.63
1180	NYSE	NCA	Thu, Dec 14, 1995	10.38	10.63	10.38	10.63
1179	NYSE	NCA	Wed, Dec 13, 1995	10.38	10.50	10.38	10.50
1178	NYSE	NCA	Tue, Dec 12, 1995	10.50	10.63	10.38	10.63
1177	NYSE	NCA	Mon, Dec 11, 1995	10.38	10.50	10.25	10.50
1176	NYSE	NCA	Fri, Dec 8, 1995	10.38	10.38	10.25	10.38
1175	NYSE	NCA	Thu, Dec 7, 1995	10.25	10.38	10.25	10.38
1174	NYSE	NCA	Wed, Dec 6, 1995	10.38	10.38	10.13	10.38
1173	NYSE	NCA	Tue, Dec 5, 1995	10.25	10.38	10.13	10.25
1172	NYSE	NCA	Mon, Dec 4, 1995	10.13	10.25	10.00	10.13
1171	NYSE	NCA	Fri, Dec 1, 1995	10.00	10.13	10.00	10.06
1170	NYSE	NCA	Thu, Nov 30, 1995	10.00	10.13	10.00	10.00
1169	NYSE	NCA	Wed, Nov 29, 1995	9.88	10.13	9.88	10.13
1168	NYSE	NCA	Tue, Nov 28, 1995	9.88	10.00	9.88	10.00
1167	NYSE	NCA	Mon, Nov 27, 1995	9.88	10.00	9.88	10.00
1166	NYSE	NCA	Fri, Nov 24, 1995	10.00	10.00	9.88	9.88
1165	NYSE	NCA	Wed, Nov 22, 1995	9.88	10.00	9.88	10.00
1164	NYSE	NCA	Tue, Nov 21, 1995	10.00	10.00	9.88	9.88
1163	NYSE	NCA	Mon, Nov 20, 1995	10.00	10.00	9.75	9.88
1162	NYSE	NCA	Fri, Nov 17, 1995	9.88	10.00	9.88	9.88
1161	NYSE	NCA	Thu, Nov 16, 1995	9.88	10.00	9.88	10.00
1160	NYSE	NCA	Wed, Nov 15, 1995	9.88	10.00	9.88	9.94
1159	NYSE	NCA	Tue, Nov 14, 1995	10.00	10.00	9.88	10.00
1158	NYSE	NCA	Mon, Nov 13, 1995	9.88	10.00	9.88	10.00
1157	NYSE	NCA	Fri, Nov 10, 1995	10.13	10.13	10.00	10.00
1156	NYSE	NCA	Thu, Nov 9, 1995	9.88	10.13	9.88	10.00
1155	NYSE	NCA	Wed, Nov 8, 1995	9.88	10.00	9.75	10.00
1154	NYSE	NCA	Tue, Nov 7, 1995	10.00	10.00	9.88	9.88
1153	NYSE	NCA	Mon, Nov 6, 1995	9.88	10.00	9.88	10.00
1152	NYSE	NCA	Fri, Nov 3, 1995	9.63	9.88	9.63	9.75
1151	NYSE	NCA	Thu, Nov 2, 1995	9.75	9.75	9.63	9.75
1150	NYSE	NCA	Wed, Nov 1, 1995	9.63	9.75	9.63	9.63
1149	NYSE	NCA	Tue, Oct 31, 1995	9.63	9.75	9.63	9.63
1148	NYSE	NCA	Mon, Oct 30, 1995	9.63	9.75	9.63	9.63
1147	NYSE	NCA	Fri, Oct 27, 1995	9.75	9.75	9.63	9.75
1146	NYSE	NCA	Thu, Oct 26, 1995	9.63	9.75	9.63	9.75
1145	NYSE	NCA	Wed, Oct 25, 1995	9.63	9.75	9.63	9.63
1144	NYSE	NCA	Tue, Oct 24, 1995	9.75	9.75	9.63	9.75
1143	NYSE	NCA	Mon, Oct 23, 1995	9.63	9.75	9.63	9.63
1142	NYSE	NCA	Fri, Oct 20, 1995	9.88	9.88	9.63	9.75
1141	NYSE	NCA	Thu, Oct 19, 1995	9.75	9.88	9.75	9.75
1140	NYSE	NCA	Wed, Oct 18, 1995	9.88	9.88	9.75	9.75
1139	NYSE	NCA	Tue, Oct 17, 1995	9.88	9.88	9.75	9.88
1138	NYSE	NCA	Mon, Oct 16, 1995	9.75	9.88	9.75	9.88
1137	NYSE	NCA	Fri, Oct 13, 1995	9.75	9.88	9.63	9.88
1136	NYSE	NCA	Thu, Oct 12, 1995	9.75	9.75	9.63	9.63
1135	NYSE	NCA	Wed, Oct 11, 1995	9.63	9.75	9.50	9.63
1134	NYSE	NCA	Tue, Oct 10, 1995	9.63	9.75	9.63	9.63
1133	NYSE	NCA	Mon, Oct 9, 1995	9.88	9.88	9.63	9.75
1132	NYSE	NCA	Fri, Oct 6, 1995	9.75	9.88	9.63	9.75
1131	NYSE	NCA	Thu, Oct 5, 1995	9.75	9.75	9.63	9.75
1130	NYSE	NCA	Wed, Oct 4, 1995	9.63	9.75	9.63	9.63
1129	NYSE	NCA	Tue, Oct 3, 1995	9.63	9.88	9.63	9.75
1128	NYSE	NCA	Mon, Oct 2, 1995	9.38	9.63	9.38	9.50
1127	NYSE	NCA	Fri, Sep 29, 1995	9.25	9.38	9.25	9.38
1126	NYSE	NCA	Thu, Sep 28, 1995	9.25	9.50	9.25	9.38
1125	NYSE	NCA	Wed, Sep 27, 1995	9.38	9.38	9.25	9.38
1124	NYSE	NCA	Tue, Sep 26, 1995	9.38	9.50	9.25	9.38
1123	NYSE	NCA	Mon, Sep 25, 1995	9.38	9.38	9.25	9.38
1122	NYSE	NCA	Fri, Sep 22, 1995	9.25	9.38	9.13	9.25
1121	NYSE	NCA	Thu, Sep 21, 1995	9.38	9.50	9.13	9.13
1120	NYSE	NCA	Wed, Sep 20, 1995	9.38	9.50	9.25	9.38
1119	NYSE	NCA	Tue, Sep 19, 1995	9.63	9.63	9.38	9.50
1118	NYSE	NCA	Mon, Sep 18, 1995	9.63	9.75	9.50	9.75
1117	NYSE	NCA	Fri, Sep 15, 1995	9.75	9.88	9.63	9.75
1116	NYSE	NCA	Thu, Sep 14, 1995	9.75	9.88	9.75	9.75
1115	NYSE	NCA	Wed, Sep 13, 1995	9.75	9.88	9.75	9.75
1114	NYSE	NCA	Tue, Sep 12, 1995	9.88	9.88	9.75	9.88
1113	NYSE	NCA	Mon, Sep 11, 1995	9.88	9.88	9.75	9.88
1112	NYSE	NCA	Fri, Sep 8, 1995	9.88	9.88	9.75	9.88
1111	NYSE	NCA	Thu, Sep 7, 1995	9.88	9.88	9.63	9.75
1110	NYSE	NCA	Wed, Sep 6, 1995	9.75	9.88	9.63	9.88
1109	NYSE	NCA	Tue, Sep 5, 1995	9.88	9.88	9.75	9.88
1108	NYSE	NCA	Fri, Sep 1, 1995	9.63	9.88	9.63	9.75
1107	NYSE	NCA	Thu, Aug 31, 1995	9.63	9.75	9.63	9.63
1106	NYSE	NCA	Wed, Aug 30, 1995	9.75	9.88	9.63	9.63
1105	NYSE	NCA	Tue, Aug 29, 1995	9.88	9.88	9.75	9.88
1104	NYSE	NCA	Mon, Aug 28, 1995	10.13	10.13	9.88	9.88
1103	NYSE	NCA	Fri, Aug 25, 1995	10.00	10.13	10.00	10.13
1102	NYSE	NCA	Thu, Aug 24, 1995	10.00	10.13	9.88	10.00
1101	NYSE	NCA	Wed, Aug 23, 1995	10.13	10.13	10.00	10.00
1100	NYSE	NCA	Tue, Aug 22, 1995	10.13	10.13	10.00	10.00
1099	NYSE	NCA	Mon, Aug 21, 1995	10.13	10.13	10.00	10.13
1098	NYSE	NCA	Fri, Aug 18, 1995	10.13	10.25	10.00	10.13
1097	NYSE	NCA	Thu, Aug 17, 1995	10.13	10.13	10.00	10.00
1096	NYSE	NCA	Wed, Aug 16, 1995	10.00	10.13	10.00	10.13
1095	NYSE	NCA	Tue, Aug 15, 1995	10.00	10.13	10.00	10.00
1094	NYSE	NCA	Mon, Aug 14, 1995	10.13	10.13	10.00	10.13
1093	NYSE	NCA	Fri, Aug 11, 1995	10.13	10.13	10.00	10.13
1092	NYSE	NCA	Thu, Aug 10, 1995	10.25	10.25	10.13	10.25
1091	NYSE	NCA	Wed, Aug 9, 1995	10.25	10.25	10.13	10.13
1090	NYSE	NCA	Tue, Aug 8, 1995	10.13	10.25	10.00	10.13
1089	NYSE	NCA	Mon, Aug 7, 1995	10.13	10.13	10.00	10.00
1088	NYSE	NCA	Fri, Aug 4, 1995	10.13	10.25	10.00	10.00
1087	NYSE	NCA	Thu, Aug 3, 1995	10.25	10.25	10.13	10.13
1086	NYSE	NCA	Wed, Aug 2, 1995	10.38	10.38	10.25	10.38
1085	NYSE	NCA	Tue, Aug 1, 1995	10.38	10.38	10.25	10.25
1084	NYSE	NCA	Mon, Jul 31, 1995	10.38	10.38	10.25	10.25
1083	NYSE	NCA	Fri, Jul 28, 1995	10.25	10.38	10.25	10.38
1082	NYSE	NCA	Thu, Jul 27, 1995	10.25	10.38	10.25	10.25
1081	NYSE	NCA	Wed, Jul 26, 1995	10.25	10.38	10.13	10.25
1080	NYSE	NCA	Tue, Jul 25, 1995	10.13	10.25	10.13	10.25
1079	NYSE	NCA	Mon, Jul 24, 1995	10.13	10.25	10.00	10.13
1078	NYSE	NCA	Fri, Jul 21, 1995	10.13	10.25	10.13	10.13
1077	NYSE	NCA	Thu, Jul 20, 1995	10.13	10.13	10.00	10.13
1076	NYSE	NCA	Wed, Jul 19, 1995	10.00	10.13	10.00	10.13
1075	NYSE	NCA	Tue, Jul 18, 1995	10.13	10.25	10.00	10.13
1074	NYSE	NCA	Mon, Jul 17, 1995	10.25	10.25	10.13	10.13
1073	NYSE	NCA	Fri, Jul 14, 1995	10.25	10.25	10.13	10.25
1072	NYSE	NCA	Thu, Jul 13, 1995	10.38	10.38	10.25	10.25
1071	NYSE	NCA	Wed, Jul 12, 1995	10.38	10.50	10.25	10.25
1070	NYSE	NCA	Tue, Jul 11, 1995	10.38	10.50	10.38	10.38
1069	NYSE	NCA	Mon, Jul 10, 1995	10.50	10.50	10.38	10.50
1068	NYSE	NCA	Fri, Jul 7, 1995	10.25	10.50	10.25	10.50
1067	NYSE	NCA	Thu, Jul 6, 1995	10.13	10.50	10.13	10.38
1066	NYSE	NCA	Wed, Jul 5, 1995	10.13	10.38	10.00	10.13
1065	NYSE	NCA	Mon, Jul 3, 1995	10.13	10.13	10.00	10.00
1064	NYSE	NCA	Fri, Jun 30, 1995	10.00	10.13	9.88	10.13
1063	NYSE	NCA	Thu, Jun 29, 1995	10.13	10.13	9.88	10.13
1062	NYSE	NCA	Wed, Jun 28, 1995	10.25	10.38	10.00	10.13
1061	NYSE	NCA	Tue, Jun 27, 1995	10.25	10.38	10.25	10.25
1060	NYSE	NCA	Mon, Jun 26, 1995	10.38	10.38	10.25	10.31
1059	NYSE	NCA	Fri, Jun 23, 1995	10.50	10.50	10.38	10.38
1058	NYSE	NCA	Thu, Jun 22, 1995	10.50	10.75	10.50	10.50
1057	NYSE	NCA	Wed, Jun 21, 1995	10.63	10.63	10.50	10.63
1056	NYSE	NCA	Tue, Jun 20, 1995	10.63	10.75	10.63	10.63
1055	NYSE	NCA	Mon, Jun 19, 1995	10.63	10.75	10.50	10.75
1054	NYSE	NCA	Fri, Jun 16, 1995	10.63	10.75	10.50	10.63
1053	NYSE	NCA	Thu, Jun 15, 1995	10.50	10.63	10.50	10.50
1052	NYSE	NCA	Wed, Jun 14, 1995	10.75	10.75	10.50	10.63
1051	NYSE	NCA	Tue, Jun 13, 1995	10.75	10.75	10.63	10.63
1050	NYSE	NCA	Mon, Jun 12, 1995	10.88	10.88	10.63	10.75
1049	NYSE	NCA	Fri, Jun 9, 1995	10.88	10.88	10.63	10.63
1048	NYSE	NCA	Thu, Jun 8, 1995	10.75	10.88	10.75	10.75
1047	NYSE	NCA	Wed, Jun 7, 1995	10.75	10.88	10.75	10.88
1046	NYSE	NCA	Tue, Jun 6, 1995	10.63	10.88	10.63	10.75
1045	NYSE	NCA	Mon, Jun 5, 1995	10.75	10.75	10.63	10.63
1044	NYSE	NCA	Fri, Jun 2, 1995	10.63	10.75	10.50	10.63
1043	NYSE	NCA	Thu, Jun 1, 1995	10.25	10.50	10.25	10.50
1042	NYSE	NCA	Wed, May 31, 1995	10.38	10.50	10.25	10.38
1041	NYSE	NCA	Tue, May 30, 1995	10.25	10.38	10.25	10.38
1040	NYSE	NCA	Fri, May 26, 1995	10.25	10.38	10.25	10.25
1039	NYSE	NCA	Thu, May 25, 1995	10.13	10.25	10.13	10.25
1038	NYSE	NCA	Wed, May 24, 1995	10.13	10.38	10.13	10.13
1037	NYSE	NCA	Tue, May 23, 1995	10.38	10.38	10.13	10.13
1036	NYSE	NCA	Mon, May 22, 1995	10.38	10.38	10.25	10.25
1035	NYSE	NCA	Fri, May 19, 1995	10.38	10.50	10.25	10.38
1034	NYSE	NCA	Thu, May 18, 1995	10.38	10.50	10.38	10.38
1033	NYSE	NCA	Wed, May 17, 1995	10.63	10.63	10.38	10.38
1032	NYSE	NCA	Tue, May 16, 1995	10.63	10.75	10.50	10.50
1031	NYSE	NCA	Mon, May 15, 1995	10.75	10.75	10.63	10.63
1030	NYSE	NCA	Fri, May 12, 1995	10.75	10.75	10.63	10.75
1029	NYSE	NCA	Thu, May 11, 1995	10.63	10.75	10.63	10.63
1028	NYSE	NCA	Wed, May 10, 1995	10.63	10.75	10.63	10.63
1027	NYSE	NCA	Tue, May 9, 1995	10.75	10.75	10.63	10.75
1026	NYSE	NCA	Mon, May 8, 1995	10.88	10.88	10.75	10.75
1025	NYSE	NCA	Fri, May 5, 1995	10.75	10.88	10.75	10.88
1024	NYSE	NCA	Thu, May 4, 1995	10.88	10.88	10.75	10.88
1023	NYSE	NCA	Wed, May 3, 1995	10.75	10.88	10.75	10.88
1022	NYSE	NCA	Tue, May 2, 1995	10.88	10.88	10.75	10.88
1021	NYSE	NCA	Mon, May 1, 1995	10.50	10.75	10.50	10.75
1020	NYSE	NCA	Fri, Apr 28, 1995	10.50	10.63	10.50	10.50
1019	NYSE	NCA	Thu, Apr 27, 1995	10.50	10.63	10.50	10.50
1018	NYSE	NCA	Wed, Apr 26, 1995	10.50	10.63	10.50	10.50
1017	NYSE	NCA	Tue, Apr 25, 1995	10.50	10.63	10.50	10.63
1016	NYSE	NCA	Mon, Apr 24, 1995	10.63	10.63	10.50	10.63
1015	NYSE	NCA	Fri, Apr 21, 1995	10.63	10.63	10.50	10.63
1014	NYSE	NCA	Thu, Apr 20, 1995	10.50	10.50	10.50	10.50
1013	NYSE	NCA	Wed, Apr 19, 1995	10.50	10.50	10.38	10.38
1012	NYSE	NCA	Tue, Apr 18, 1995	10.50	10.50	10.38	10.38
1011	NYSE	NCA	Mon, Apr 17, 1995	10.38	10.50	10.38	10.50
1010	NYSE	NCA	Thu, Apr 13, 1995	10.25	10.38	10.25	10.38
1009	NYSE	NCA	Wed, Apr 12, 1995	10.38	10.38	10.25	10.38
1008	NYSE	NCA	Tue, Apr 11, 1995	10.13	10.38	10.13	10.25
1007	NYSE	NCA	Mon, Apr 10, 1995	10.13	10.38	10.13	10.13
1006	NYSE	NCA	Fri, Apr 7, 1995	10.38	10.38	10.13	10.13
1005	NYSE	NCA	Thu, Apr 6, 1995	10.25	10.38	10.25	10.25
1004	NYSE	NCA	Wed, Apr 5, 1995	10.38	10.50	10.25	10.38
1003	NYSE	NCA	Tue, Apr 4, 1995	10.38	10.50	10.25	10.38
1002	NYSE	NCA	Mon, Apr 3, 1995	10.38	10.50	10.25	10.38
1001	NYSE	NCA	Fri, Mar 31, 1995	10.25	10.38	10.25	10.38
1000	NYSE	NCA	Thu, Mar 30, 1995	10.38	10.38	10.25	10.38
999	NYSE	NCA	Wed, Mar 29, 1995	10.38	10.50	10.25	10.50
998	NYSE	NCA	Tue, Mar 28, 1995	10.38	10.50	10.38	10.38
997	NYSE	NCA	Mon, Mar 27, 1995	10.50	10.63	10.38	10.38
996	NYSE	NCA	Fri, Mar 24, 1995	10.50	10.63	10.50	10.50
995	NYSE	NCA	Thu, Mar 23, 1995	10.50	10.50	10.38	10.38
994	NYSE	NCA	Wed, Mar 22, 1995	10.50	10.50	10.38	10.38
993	NYSE	NCA	Tue, Mar 21, 1995	10.50	10.50	10.38	10.50
992	NYSE	NCA	Mon, Mar 20, 1995	10.50	10.50	10.38	10.50
991	NYSE	NCA	Fri, Mar 17, 1995	10.50	10.50	10.38	10.50
990	NYSE	NCA	Thu, Mar 16, 1995	10.38	10.50	10.25	10.38
989	NYSE	NCA	Wed, Mar 15, 1995	10.38	10.38	10.25	10.38
988	NYSE	NCA	Tue, Mar 14, 1995	10.38	10.38	10.25	10.25
987	NYSE	NCA	Mon, Mar 13, 1995	10.25	10.38	10.25	10.38
986	NYSE	NCA	Fri, Mar 10, 1995	10.38	10.50	10.25	10.25
985	NYSE	NCA	Thu, Mar 9, 1995	10.25	10.38	10.25	10.38
984	NYSE	NCA	Wed, Mar 8, 1995	10.38	10.63	10.38	10.63
983	NYSE	NCA	Tue, Mar 7, 1995	10.38	10.50	10.38	10.50
982	NYSE	NCA	Mon, Mar 6, 1995	10.50	10.50	10.50	10.50
981	NYSE	NCA	Fri, Mar 3, 1995	10.50	10.50	10.38	10.38
980	NYSE	NCA	Thu, Mar 2, 1995	10.50	10.50	10.38	10.50
979	NYSE	NCA	Wed, Mar 1, 1995	10.38	10.50	10.25	10.38
978	NYSE	NCA	Tue, Feb 28, 1995	10.38	10.63	10.25	10.25
977	NYSE	NCA	Mon, Feb 27, 1995	10.50	10.63	10.50	10.50
976	NYSE	NCA	Fri, Feb 24, 1995	10.50	10.63	10.50	10.63
975	NYSE	NCA	Thu, Feb 23, 1995	10.50	10.63	10.50	10.63
974	NYSE	NCA	Wed, Feb 22, 1995	10.50	10.63	10.38	10.50
973	NYSE	NCA	Tue, Feb 21, 1995	10.38	10.50	10.38	10.50
972	NYSE	NCA	Fri, Feb 17, 1995	10.38	10.50	10.25	10.38
971	NYSE	NCA	Thu, Feb 16, 1995	10.63	10.63	10.25	10.38
970	NYSE	NCA	Wed, Feb 15, 1995	10.38	10.63	10.38	10.50
969	NYSE	NCA	Tue, Feb 14, 1995	10.63	10.63	10.50	10.50
968	NYSE	NCA	Mon, Feb 13, 1995	10.63	10.75	10.50	10.50
967	NYSE	NCA	Fri, Feb 10, 1995	10.63	10.75	10.50	10.75
966	NYSE	NCA	Thu, Feb 9, 1995	10.63	10.63	10.63	10.63
965	NYSE	NCA	Wed, Feb 8, 1995	10.75	10.88	10.75	10.88
964	NYSE	NCA	Tue, Feb 7, 1995	10.63	10.88	10.63	10.75
963	NYSE	NCA	Mon, Feb 6, 1995	10.25	10.50	10.25	10.50
962	NYSE	NCA	Fri, Feb 3, 1995	9.88	10.25	9.88	10.13
961	NYSE	NCA	Thu, Feb 2, 1995	10.00	10.00	9.88	10.00
960	NYSE	NCA	Wed, Feb 1, 1995	10.00	10.13	9.88	9.88
959	NYSE	NCA	Tue, Jan 31, 1995	10.00	10.00	9.88	9.88
958	NYSE	NCA	Mon, Jan 30, 1995	10.00	10.13	10.00	10.00
957	NYSE	NCA	Fri, Jan 27, 1995	10.13	10.13	10.00	10.00
956	NYSE	NCA	Thu, Jan 26, 1995	10.00	10.13	10.00	10.13
955	NYSE	NCA	Wed, Jan 25, 1995	9.88	10.00	9.88	10.00
954	NYSE	NCA	Tue, Jan 24, 1995	10.13	10.13	10.00	10.00
953	NYSE	NCA	Mon, Jan 23, 1995	10.00	10.00	10.00	10.00
952	NYSE	NCA	Fri, Jan 20, 1995	10.00	10.00	9.88	10.00
951	NYSE	NCA	Thu, Jan 19, 1995	9.88	10.00	9.88	9.88
950	NYSE	NCA	Wed, Jan 18, 1995	9.88	10.00	9.88	10.00
949	NYSE	NCA	Tue, Jan 17, 1995	10.25	10.25	9.88	10.00
948	NYSE	NCA	Mon, Jan 16, 1995	10.25	10.25	10.13	10.13
947	NYSE	NCA	Fri, Jan 13, 1995	10.13	10.25	10.00	10.13
946	NYSE	NCA	Thu, Jan 12, 1995	10.13	10.13	10.00	10.00
945	NYSE	NCA	Wed, Jan 11, 1995	10.13	10.13	10.00	10.13
944	NYSE	NCA	Tue, Jan 10, 1995	10.00	10.13	10.00	10.13
943	NYSE	NCA	Mon, Jan 9, 1995	10.13	10.13	10.00	10.00
942	NYSE	NCA	Fri, Jan 6, 1995	10.00	10.13	10.00	10.13
941	NYSE	NCA	Thu, Jan 5, 1995	10.13	10.13	10.00	10.13
940	NYSE	NCA	Wed, Jan 4, 1995	9.88	10.13	9.88	10.13
939	NYSE	NCA	Tue, Jan 3, 1995	9.63	9.75	9.63	9.75
938	NYSE	NCA	Fri, Dec 30, 1994	9.63	9.75	9.63	9.63
937	NYSE	NCA	Thu, Dec 29, 1994	9.88	9.88	9.38	9.75
936	NYSE	NCA	Wed, Dec 28, 1994	9.63	9.88	9.63	9.75
935	NYSE	NCA	Tue, Dec 27, 1994	9.88	9.88	9.75	9.75
934	NYSE	NCA	Fri, Dec 23, 1994	9.75	9.75	9.63	9.75
933	NYSE	NCA	Thu, Dec 22, 1994	9.88	9.88	9.63	9.75
932	NYSE	NCA	Wed, Dec 21, 1994	10.00	10.00	9.75	9.75
931	NYSE	NCA	Tue, Dec 20, 1994	9.88	10.00	9.88	9.88
930	NYSE	NCA	Mon, Dec 19, 1994	9.88	10.00	9.88	9.88
929	NYSE	NCA	Fri, Dec 16, 1994	9.75	10.00	9.63	10.00
928	NYSE	NCA	Thu, Dec 15, 1994	9.75	9.75	9.50	9.63
927	NYSE	NCA	Wed, Dec 14, 1994	9.50	9.63	9.38	9.63
926	NYSE	NCA	Tue, Dec 13, 1994	9.50	9.63	9.25	9.38
925	NYSE	NCA	Mon, Dec 12, 1994	9.63	9.63	9.38	9.38
924	NYSE	NCA	Fri, Dec 9, 1994	9.50	9.63	9.38	9.50
923	NYSE	NCA	Thu, Dec 8, 1994	9.88	9.88	9.63	9.75
922	NYSE	NCA	Wed, Dec 7, 1994	10.50	10.50	10.00	10.00
921	NYSE	NCA	Tue, Dec 6, 1994	10.63	10.63	10.50	10.50
920	NYSE	NCA	Mon, Dec 5, 1994	10.63	10.63	10.50	10.63
919	NYSE	NCA	Fri, Dec 2, 1994	10.63	10.75	10.63	10.63
918	NYSE	NCA	Thu, Dec 1, 1994	10.50	10.50	10.38	10.50
917	NYSE	NCA	Wed, Nov 30, 1994	10.25	10.50	10.25	10.25
916	NYSE	NCA	Tue, Nov 29, 1994	10.50	10.50	10.25	10.25
915	NYSE	NCA	Mon, Nov 28, 1994	10.50	10.50	10.25	10.50
914	NYSE	NCA	Fri, Nov 25, 1994	10.63	10.63	10.38	10.50
913	NYSE	NCA	Wed, Nov 23, 1994	10.25	10.50	10.25	10.50
912	NYSE	NCA	Tue, Nov 22, 1994	10.13	10.25	10.13	10.25
911	NYSE	NCA	Mon, Nov 21, 1994	10.13	10.38	10.00	10.25
910	NYSE	NCA	Fri, Nov 18, 1994	10.00	10.13	10.00	10.13
909	NYSE	NCA	Thu, Nov 17, 1994	9.75	10.00	9.75	10.00
908	NYSE	NCA	Wed, Nov 16, 1994	9.63	9.88	9.63	9.88
907	NYSE	NCA	Tue, Nov 15, 1994	9.63	9.63	9.38	9.63
906	NYSE	NCA	Mon, Nov 14, 1994	9.63	9.63	9.50	9.50
905	NYSE	NCA	Fri, Nov 11, 1994	9.50	9.50	9.38	9.50
904	NYSE	NCA	Thu, Nov 10, 1994	9.88	10.00	9.50	9.63
903	NYSE	NCA	Wed, Nov 9, 1994	9.63	9.88	9.50	9.75
902	NYSE	NCA	Tue, Nov 8, 1994	9.88	9.88	9.63	9.63
901	NYSE	NCA	Mon, Nov 7, 1994	10.25	10.25	9.88	9.88
900	NYSE	NCA	Fri, Nov 4, 1994	10.38	10.38	10.13	10.25
899	NYSE	NCA	Thu, Nov 3, 1994	10.13	10.38	10.13	10.38
898	NYSE	NCA	Wed, Nov 2, 1994	10.38	10.38	10.13	10.25
897	NYSE	NCA	Tue, Nov 1, 1994	10.38	10.50	10.25	10.25
896	NYSE	NCA	Mon, Oct 31, 1994	10.50	10.63	10.38	10.38
895	NYSE	NCA	Fri, Oct 28, 1994	10.50	10.63	10.38	10.63
894	NYSE	NCA	Thu, Oct 27, 1994	10.38	10.50	10.25	10.50
893	NYSE	NCA	Wed, Oct 26, 1994	10.13	10.38	10.13	10.38
892	NYSE	NCA	Tue, Oct 25, 1994	10.13	10.13	10.00	10.13
891	NYSE	NCA	Mon, Oct 24, 1994	10.25	10.25	10.13	10.25
890	NYSE	NCA	Fri, Oct 21, 1994	10.38	10.50	10.25	10.25
889	NYSE	NCA	Thu, Oct 20, 1994	10.63	10.63	10.38	10.38
888	NYSE	NCA	Wed, Oct 19, 1994	10.50	10.50	10.50	10.50
887	NYSE	NCA	Tue, Oct 18, 1994	10.50	10.50	10.38	10.38
886	NYSE	NCA	Mon, Oct 17, 1994	10.63	10.63	10.50	10.50
885	NYSE	NCA	Fri, Oct 14, 1994	10.50	10.63	10.50	10.63
884	NYSE	NCA	Thu, Oct 13, 1994	10.38	10.63	10.38	10.63
883	NYSE	NCA	Wed, Oct 12, 1994	10.38	10.63	10.38	10.50
882	NYSE	NCA	Tue, Oct 11, 1994	10.50	10.63	10.50	10.50
881	NYSE	NCA	Mon, Oct 10, 1994	10.50	10.63	10.50	10.63
880	NYSE	NCA	Fri, Oct 7, 1994	10.63	10.63	10.50	10.50
879	NYSE	NCA	Thu, Oct 6, 1994	10.75	10.75	10.63	10.75
878	NYSE	NCA	Wed, Oct 5, 1994	10.75	10.88	10.63	10.75
877	NYSE	NCA	Tue, Oct 4, 1994	10.88	10.88	10.63	10.63
876	NYSE	NCA	Mon, Oct 3, 1994	10.75	10.88	10.75	10.88
875	NYSE	NCA	Fri, Sep 30, 1994	10.88	10.88	10.75	10.75
874	NYSE	NCA	Thu, Sep 29, 1994	10.88	10.88	10.75	10.75
873	NYSE	NCA	Wed, Sep 28, 1994	10.88	10.88	10.75	10.75
872	NYSE	NCA	Tue, Sep 27, 1994	10.63	10.75	10.63	10.63
871	NYSE	NCA	Mon, Sep 26, 1994	10.50	10.63	10.50	10.63
870	NYSE	NCA	Fri, Sep 23, 1994	10.75	10.88	10.63	10.63
869	NYSE	NCA	Thu, Sep 22, 1994	10.75	10.75	10.75	10.75
868	NYSE	NCA	Wed, Sep 21, 1994	11.00	11.00	10.88	10.88
867	NYSE	NCA	Tue, Sep 20, 1994	11.00	11.00	11.00	11.00
866	NYSE	NCA	Mon, Sep 19, 1994	10.88	11.00	10.88	11.00
865	NYSE	NCA	Fri, Sep 16, 1994	10.88	10.88	10.75	10.88
864	NYSE	NCA	Thu, Sep 15, 1994	10.88	11.00	10.88	10.88
863	NYSE	NCA	Wed, Sep 14, 1994	11.00	11.00	10.88	10.88
862	NYSE	NCA	Tue, Sep 13, 1994	11.00	11.00	10.88	10.88
861	NYSE	NCA	Mon, Sep 12, 1994	11.13	11.13	10.88	10.88
860	NYSE	NCA	Fri, Sep 9, 1994	11.13	11.13	11.00	11.13
859	NYSE	NCA	Thu, Sep 8, 1994	11.13	11.13	11.00	11.13
858	NYSE	NCA	Wed, Sep 7, 1994	11.13	11.13	11.00	11.00
857	NYSE	NCA	Tue, Sep 6, 1994	11.13	11.13	11.00	11.00
856	NYSE	NCA	Fri, Sep 2, 1994	11.13	11.13	10.88	11.00
855	NYSE	NCA	Thu, Sep 1, 1994	11.13	11.13	11.00	11.13
854	NYSE	NCA	Wed, Aug 31, 1994	11.00	11.13	10.88	11.00
853	NYSE	NCA	Tue, Aug 30, 1994	10.88	11.00	10.88	11.00
852	NYSE	NCA	Mon, Aug 29, 1994	10.75	10.88	10.75	10.88
851	NYSE	NCA	Fri, Aug 26, 1994	10.75	10.88	10.75	10.88
850	NYSE	NCA	Thu, Aug 25, 1994	10.75	10.75	10.63	10.63
849	NYSE	NCA	Wed, Aug 24, 1994	10.63	10.75	10.63	10.63
848	NYSE	NCA	Tue, Aug 23, 1994	10.50	10.75	10.50	10.75
847	NYSE	NCA	Mon, Aug 22, 1994	10.63	10.63	10.50	10.63
846	NYSE	NCA	Fri, Aug 19, 1994	10.63	10.75	10.63	10.75
845	NYSE	NCA	Thu, Aug 18, 1994	10.88	10.88	10.63	10.75
844	NYSE	NCA	Wed, Aug 17, 1994	10.63	10.88	10.63	10.75
843	NYSE	NCA	Tue, Aug 16, 1994	10.63	10.88	10.63	10.75
842	NYSE	NCA	Mon, Aug 15, 1994	10.63	10.75	10.63	10.63
841	NYSE	NCA	Fri, Aug 12, 1994	10.63	10.75	10.63	10.63
840	NYSE	NCA	Thu, Aug 11, 1994	10.75	10.75	10.63	10.75
839	NYSE	NCA	Wed, Aug 10, 1994	10.63	10.75	10.63	10.75
838	NYSE	NCA	Tue, Aug 9, 1994	10.88	10.88	10.63	10.63
837	NYSE	NCA	Mon, Aug 8, 1994	10.88	10.88	10.75	10.88
836	NYSE	NCA	Fri, Aug 5, 1994	11.00	11.00	10.88	10.88
835	NYSE	NCA	Thu, Aug 4, 1994	11.00	11.00	10.88	11.00
834	NYSE	NCA	Wed, Aug 3, 1994	10.88	11.00	10.88	11.00
833	NYSE	NCA	Tue, Aug 2, 1994	11.00	11.00	10.88	11.00
832	NYSE	NCA	Mon, Aug 1, 1994	10.88	11.00	10.88	10.88
831	NYSE	NCA	Fri, Jul 29, 1994	11.00	11.00	10.88	11.00
830	NYSE	NCA	Thu, Jul 28, 1994	10.88	11.00	10.88	11.00
829	NYSE	NCA	Wed, Jul 27, 1994	10.88	10.88	10.75	10.75
828	NYSE	NCA	Tue, Jul 26, 1994	10.75	10.88	10.75	10.88
827	NYSE	NCA	Mon, Jul 25, 1994	10.88	10.88	10.75	10.75
826	NYSE	NCA	Fri, Jul 22, 1994	10.75	11.00	10.75	10.75
825	NYSE	NCA	Thu, Jul 21, 1994	10.88	10.88	10.75	10.75
824	NYSE	NCA	Wed, Jul 20, 1994	11.00	11.00	10.88	11.00
823	NYSE	NCA	Tue, Jul 19, 1994	10.88	11.00	10.88	11.00
822	NYSE	NCA	Mon, Jul 18, 1994	10.75	11.00	10.75	11.00
821	NYSE	NCA	Fri, Jul 15, 1994	10.88	10.88	10.75	10.75
820	NYSE	NCA	Thu, Jul 14, 1994	10.88	11.00	10.88	10.88
819	NYSE	NCA	Wed, Jul 13, 1994	11.13	11.13	10.88	10.88
818	NYSE	NCA	Tue, Jul 12, 1994	10.88	11.00	10.88	11.00
817	NYSE	NCA	Mon, Jul 11, 1994	10.88	11.00	10.88	10.88
816	NYSE	NCA	Fri, Jul 8, 1994	11.00	11.13	11.00	11.13
815	NYSE	NCA	Thu, Jul 7, 1994	11.00	11.13	11.00	11.00
814	NYSE	NCA	Wed, Jul 6, 1994	11.00	11.13	10.88	11.13
813	NYSE	NCA	Tue, Jul 5, 1994	10.88	10.88	10.88	10.88
812	NYSE	NCA	Fri, Jul 1, 1994	10.75	11.00	10.75	10.88
811	NYSE	NCA	Thu, Jun 30, 1994	10.88	10.88	10.75	10.75
810	NYSE	NCA	Wed, Jun 29, 1994	10.75	10.88	10.75	10.75
809	NYSE	NCA	Tue, Jun 28, 1994	10.88	10.88	10.75	10.88
808	NYSE	NCA	Mon, Jun 27, 1994	11.00	11.00	10.88	10.88
807	NYSE	NCA	Fri, Jun 24, 1994	11.00	11.00	10.88	11.00
806	NYSE	NCA	Thu, Jun 23, 1994	11.00	11.00	10.88	11.00
805	NYSE	NCA	Wed, Jun 22, 1994	11.00	11.00	10.75	10.88
804	NYSE	NCA	Tue, Jun 21, 1994	11.00	11.00	10.88	11.00
803	NYSE	NCA	Mon, Jun 20, 1994	11.00	11.00	10.88	10.88
802	NYSE	NCA	Fri, Jun 17, 1994	10.88	11.00	10.88	11.00
801	NYSE	NCA	Thu, Jun 16, 1994	10.88	10.88	10.75	10.88
800	NYSE	NCA	Wed, Jun 15, 1994	10.75	10.88	10.75	10.75
799	NYSE	NCA	Tue, Jun 14, 1994	10.63	10.75	10.63	10.75
798	NYSE	NCA	Mon, Jun 13, 1994	10.63	10.75	10.50	10.75
797	NYSE	NCA	Fri, Jun 10, 1994	10.63	10.63	10.50	10.50
796	NYSE	NCA	Thu, Jun 9, 1994	10.63	10.63	10.50	10.50
795	NYSE	NCA	Wed, Jun 8, 1994	10.50	10.75	10.50	10.75
794	NYSE	NCA	Tue, Jun 7, 1994	10.63	10.75	10.50	10.50
793	NYSE	NCA	Mon, Jun 6, 1994	10.50	10.75	10.50	10.63
792	NYSE	NCA	Fri, Jun 3, 1994	10.50	10.63	10.50	10.63
791	NYSE	NCA	Thu, Jun 2, 1994	10.63	10.63	10.50	10.50
790	NYSE	NCA	Wed, Jun 1, 1994	10.63	10.75	10.50	10.50
789	NYSE	NCA	Tue, May 31, 1994	10.88	10.88	10.75	10.75
788	NYSE	NCA	Fri, May 27, 1994	10.63	10.88	10.63	10.88
787	NYSE	NCA	Thu, May 26, 1994	10.75	10.88	10.63	10.75
786	NYSE	NCA	Wed, May 25, 1994	10.63	10.75	10.50	10.63
785	NYSE	NCA	Tue, May 24, 1994	10.63	10.63	10.38	10.63
784	NYSE	NCA	Mon, May 23, 1994	10.50	10.50	10.25	10.50
783	NYSE	NCA	Fri, May 20, 1994	10.50	10.63	10.38	10.38
782	NYSE	NCA	Thu, May 19, 1994	10.63	10.75	10.50	10.63
781	NYSE	NCA	Wed, May 18, 1994	10.50	10.75	10.50	10.75
780	NYSE	NCA	Tue, May 17, 1994	10.75	10.75	10.50	10.50
779	NYSE	NCA	Mon, May 16, 1994	10.50	10.75	10.50	10.75
778	NYSE	NCA	Fri, May 13, 1994	10.75	10.75	10.50	10.63
777	NYSE	NCA	Thu, May 12, 1994	10.50	10.88	10.50	10.88
776	NYSE	NCA	Wed, May 11, 1994	10.50	10.63	10.38	10.50
775	NYSE	NCA	Tue, May 10, 1994	10.50	10.63	10.38	10.50
774	NYSE	NCA	Mon, May 9, 1994	10.25	10.50	10.25	10.38
773	NYSE	NCA	Fri, May 6, 1994	10.38	10.50	10.38	10.50
772	NYSE	NCA	Thu, May 5, 1994	10.63	10.63	10.38	10.50
771	NYSE	NCA	Wed, May 4, 1994	10.75	10.75	10.50	10.75
770	NYSE	NCA	Tue, May 3, 1994	10.75	10.88	10.75	10.75
769	NYSE	NCA	Mon, May 2, 1994	10.63	10.63	10.50	10.63
768	NYSE	NCA	Fri, Apr 29, 1994	10.75	10.88	10.63	10.75
767	NYSE	NCA	Thu, Apr 28, 1994	10.63	10.75	10.63	10.75
766	NYSE	NCA	Tue, Apr 26, 1994	10.75	10.75	10.63	10.75
765	NYSE	NCA	Mon, Apr 25, 1994	11.00	11.13	10.63	10.63
764	NYSE	NCA	Fri, Apr 22, 1994	11.13	11.13	11.00	11.13
763	NYSE	NCA	Thu, Apr 21, 1994	10.88	11.13	10.88	11.00
762	NYSE	NCA	Wed, Apr 20, 1994	11.13	11.13	10.88	10.88
761	NYSE	NCA	Tue, Apr 19, 1994	11.25	11.25	11.00	11.00
760	NYSE	NCA	Mon, Apr 18, 1994	11.00	11.25	11.00	11.13
759	NYSE	NCA	Fri, Apr 15, 1994	11.00	11.13	11.00	11.00
758	NYSE	NCA	Thu, Apr 14, 1994	10.88	11.00	10.88	11.00
757	NYSE	NCA	Wed, Apr 13, 1994	11.00	11.13	10.88	11.00
756	NYSE	NCA	Tue, Apr 12, 1994	11.00	11.13	11.00	11.13
755	NYSE	NCA	Mon, Apr 11, 1994	11.13	11.13	11.00	11.13
754	NYSE	NCA	Fri, Apr 8, 1994	11.00	11.13	11.00	11.13
753	NYSE	NCA	Thu, Apr 7, 1994	11.13	11.13	10.88	10.88
752	NYSE	NCA	Wed, Apr 6, 1994	11.00	11.13	11.00	11.13
751	NYSE	NCA	Tue, Apr 5, 1994	11.13	11.13	10.88	11.13
750	NYSE	NCA	Mon, Apr 4, 1994	11.25	11.25	11.00	11.00
749	NYSE	NCA	Thu, Mar 31, 1994	11.00	11.38	11.00	11.25
748	NYSE	NCA	Wed, Mar 30, 1994	11.00	11.13	11.00	11.13
747	NYSE	NCA	Tue, Mar 29, 1994	11.13	11.25	11.13	11.13
746	NYSE	NCA	Mon, Mar 28, 1994	11.13	11.38	11.13	11.25
745	NYSE	NCA	Fri, Mar 25, 1994	11.13	11.25	11.13	11.25
744	NYSE	NCA	Thu, Mar 24, 1994	11.00	11.25	11.00	11.13
743	NYSE	NCA	Wed, Mar 23, 1994	11.00	11.25	11.00	11.00
742	NYSE	NCA	Tue, Mar 22, 1994	11.00	11.13	11.00	11.13
741	NYSE	NCA	Mon, Mar 21, 1994	11.00	11.13	11.00	11.00
740	NYSE	NCA	Fri, Mar 18, 1994	11.25	11.25	11.13	11.13
739	NYSE	NCA	Thu, Mar 17, 1994	11.00	11.25	11.00	11.13
738	NYSE	NCA	Wed, Mar 16, 1994	11.13	11.25	11.13	11.13
737	NYSE	NCA	Tue, Mar 15, 1994	11.25	11.25	11.13	11.13
736	NYSE	NCA	Mon, Mar 14, 1994	11.25	11.38	11.25	11.38
735	NYSE	NCA	Fri, Mar 11, 1994	11.38	11.38	11.25	11.38
734	NYSE	NCA	Thu, Mar 10, 1994	11.38	11.38	11.25	11.25
733	NYSE	NCA	Wed, Mar 9, 1994	11.25	11.38	11.25	11.38
732	NYSE	NCA	Tue, Mar 8, 1994	11.38	11.38	11.25	11.38
731	NYSE	NCA	Mon, Mar 7, 1994	11.38	11.38	11.25	11.25
730	NYSE	NCA	Fri, Mar 4, 1994	11.38	11.38	11.25	11.25
729	NYSE	NCA	Thu, Mar 3, 1994	11.25	11.38	11.25	11.25
728	NYSE	NCA	Wed, Mar 2, 1994	11.38	11.38	11.13	11.38
727	NYSE	NCA	Tue, Mar 1, 1994	11.25	11.38	11.25	11.38
726	NYSE	NCA	Mon, Feb 28, 1994	11.38	11.38	11.25	11.38
725	NYSE	NCA	Fri, Feb 25, 1994	11.25	11.38	11.25	11.38
724	NYSE	NCA	Thu, Feb 24, 1994	11.38	11.38	11.13	11.38
723	NYSE	NCA	Wed, Feb 23, 1994	11.25	11.38	11.25	11.38
722	NYSE	NCA	Tue, Feb 22, 1994	11.50	11.50	11.25	11.38
721	NYSE	NCA	Fri, Feb 18, 1994	11.75	11.75	11.50	11.63
720	NYSE	NCA	Thu, Feb 17, 1994	11.75	11.75	11.75	11.75
719	NYSE	NCA	Wed, Feb 16, 1994	11.75	11.75	11.63	11.75
718	NYSE	NCA	Tue, Feb 15, 1994	11.50	11.75	11.50	11.75
717	NYSE	NCA	Mon, Feb 14, 1994	11.50	11.50	11.38	11.38
716	NYSE	NCA	Fri, Feb 11, 1994	11.63	11.63	11.50	11.63
715	NYSE	NCA	Thu, Feb 10, 1994	11.63	11.75	11.50	11.50
714	NYSE	NCA	Wed, Feb 9, 1994	11.63	11.75	11.50	11.63
713	NYSE	NCA	Tue, Feb 8, 1994	11.63	11.75	11.63	11.75
712	NYSE	NCA	Mon, Feb 7, 1994	11.63	11.75	11.63	11.75
711	NYSE	NCA	Fri, Feb 4, 1994	11.75	11.75	11.63	11.75
710	NYSE	NCA	Thu, Feb 3, 1994	11.63	11.75	11.63	11.63
709	NYSE	NCA	Wed, Feb 2, 1994	11.75	11.75	11.63	11.63
708	NYSE	NCA	Tue, Feb 1, 1994	11.75	11.75	11.63	11.63
707	NYSE	NCA	Mon, Jan 31, 1994	11.63	11.75	11.63	11.63
706	NYSE	NCA	Fri, Jan 28, 1994	11.63	11.75	11.63	11.63
705	NYSE	NCA	Thu, Jan 27, 1994	11.63	11.75	11.63	11.63
704	NYSE	NCA	Wed, Jan 26, 1994	11.75	11.75	11.63	11.63
703	NYSE	NCA	Tue, Jan 25, 1994	11.75	11.75	11.63	11.75
702	NYSE	NCA	Mon, Jan 24, 1994	11.75	11.75	11.63	11.75
701	NYSE	NCA	Fri, Jan 21, 1994	11.63	11.63	11.50	11.63
700	NYSE	NCA	Thu, Jan 20, 1994	11.75	11.75	11.63	11.63
699	NYSE	NCA	Wed, Jan 19, 1994	11.50	11.75	11.50	11.75
698	NYSE	NCA	Tue, Jan 18, 1994	11.38	11.50	11.38	11.38
697	NYSE	NCA	Mon, Jan 17, 1994	11.25	11.38	11.25	11.25
696	NYSE	NCA	Fri, Jan 14, 1994	11.13	11.38	11.13	11.38
695	NYSE	NCA	Thu, Jan 13, 1994	11.25	11.25	11.13	11.13
694	NYSE	NCA	Wed, Jan 12, 1994	11.13	11.25	11.13	11.13
693	NYSE	NCA	Tue, Jan 11, 1994	11.13	11.13	10.88	11.13
692	NYSE	NCA	Mon, Jan 10, 1994	11.25	11.25	11.13	11.13
691	NYSE	NCA	Fri, Jan 7, 1994	11.63	11.63	11.38	11.38
690	NYSE	NCA	Thu, Jan 6, 1994	11.50	11.63	11.38	11.50
689	NYSE	NCA	Wed, Jan 5, 1994	11.63	11.75	11.38	11.38
688	NYSE	NCA	Tue, Jan 4, 1994	11.63	11.75	11.50	11.75
687	NYSE	NCA	Mon, Jan 3, 1994	11.63	11.63	11.50	11.50
686	NYSE	NCA	Fri, Dec 31, 1993	11.63	11.75	11.63	11.75
685	NYSE	NCA	Thu, Dec 30, 1993	11.75	11.75	11.50	11.75
684	NYSE	NCA	Wed, Dec 29, 1993	11.25	11.75	11.25	11.75
683	NYSE	NCA	Tue, Dec 28, 1993	11.38	11.38	11.25	11.25
682	NYSE	NCA	Mon, Dec 27, 1993	11.25	11.25	11.25	11.25
681	NYSE	NCA	Thu, Dec 23, 1993	11.25	11.38	11.25	11.25
680	NYSE	NCA	Wed, Dec 22, 1993	11.00	11.25	11.00	11.25
679	NYSE	NCA	Tue, Dec 21, 1993	11.13	11.25	11.13	11.13
678	NYSE	NCA	Mon, Dec 20, 1993	11.00	11.25	11.00	11.13
677	NYSE	NCA	Fri, Dec 17, 1993	11.00	11.13	11.00	11.13
676	NYSE	NCA	Thu, Dec 16, 1993	11.13	11.25	11.13	11.13
675	NYSE	NCA	Wed, Dec 15, 1993	11.00	11.25	11.00	11.25
674	NYSE	NCA	Tue, Dec 14, 1993	11.25	11.25	11.00	11.13
673	NYSE	NCA	Mon, Dec 13, 1993	11.38	11.38	11.13	11.25
672	NYSE	NCA	Fri, Dec 10, 1993	11.50	11.50	11.38	11.38
671	NYSE	NCA	Thu, Dec 9, 1993	11.25	11.50	11.25	11.38
670	NYSE	NCA	Wed, Dec 8, 1993	11.50	11.50	11.38	11.50
669	NYSE	NCA	Tue, Dec 7, 1993	11.38	11.50	11.38	11.38
668	NYSE	NCA	Mon, Dec 6, 1993	11.38	11.50	11.38	11.38
667	NYSE	NCA	Fri, Dec 3, 1993	11.38	11.50	11.38	11.50
666	NYSE	NCA	Thu, Dec 2, 1993	11.63	11.63	11.38	11.50
665	NYSE	NCA	Wed, Dec 1, 1993	11.50	11.63	11.50	11.50
664	NYSE	NCA	Tue, Nov 30, 1993	11.50	11.50	11.38	11.50
663	NYSE	NCA	Mon, Nov 29, 1993	11.50	11.50	11.50	11.50
662	NYSE	NCA	Fri, Nov 26, 1993	11.50	11.50	11.38	11.50
661	NYSE	NCA	Wed, Nov 24, 1993	11.25	11.50	11.25	11.38
660	NYSE	NCA	Tue, Nov 23, 1993	11.38	11.38	11.25	11.38
659	NYSE	NCA	Mon, Nov 22, 1993	11.13	11.38	11.13	11.25
658	NYSE	NCA	Fri, Nov 19, 1993	11.63	11.63	11.13	11.25
657	NYSE	NCA	Thu, Nov 18, 1993	11.50	11.50	11.50	11.50
656	NYSE	NCA	Wed, Nov 17, 1993	11.63	11.63	11.50	11.50
655	NYSE	NCA	Tue, Nov 16, 1993	11.50	11.63	11.50	11.50
654	NYSE	NCA	Mon, Nov 15, 1993	11.63	11.63	11.50	11.63
653	NYSE	NCA	Fri, Nov 12, 1993	11.50	11.63	11.50	11.63
652	NYSE	NCA	Thu, Nov 11, 1993	11.50	11.63	11.38	11.50
651	NYSE	NCA	Wed, Nov 10, 1993	11.38	11.50	11.38	11.50
650	NYSE	NCA	Tue, Nov 9, 1993	11.50	11.50	11.25	11.38
649	NYSE	NCA	Mon, Nov 8, 1993	11.25	11.50	11.25	11.38
648	NYSE	NCA	Fri, Nov 5, 1993	11.38	11.50	11.25	11.38
647	NYSE	NCA	Thu, Nov 4, 1993	11.63	11.63	11.38	11.38
646	NYSE	NCA	Wed, Nov 3, 1993	11.50	11.63	11.50	11.50
645	NYSE	NCA	Tue, Nov 2, 1993	11.63	11.63	11.50	11.50
644	NYSE	NCA	Mon, Nov 1, 1993	11.50	11.63	11.50	11.63
643	NYSE	NCA	Fri, Oct 29, 1993	11.63	11.75	11.50	11.63
642	NYSE	NCA	Thu, Oct 28, 1993	11.75	11.75	11.63	11.75
641	NYSE	NCA	Wed, Oct 27, 1993	11.75	11.75	11.63	11.75
640	NYSE	NCA	Tue, Oct 26, 1993	11.63	11.75	11.63	11.63
639	NYSE	NCA	Mon, Oct 25, 1993	11.75	11.75	11.63	11.75
638	NYSE	NCA	Fri, Oct 22, 1993	11.63	11.75	11.63	11.75
637	NYSE	NCA	Thu, Oct 21, 1993	11.75	11.75	11.75	11.75
636	NYSE	NCA	Wed, Oct 20, 1993	11.63	11.75	11.63	11.63
635	NYSE	NCA	Tue, Oct 19, 1993	11.75	11.75	11.63	11.63
634	NYSE	NCA	Mon, Oct 18, 1993	11.75	11.75	11.63	11.75
633	NYSE	NCA	Fri, Oct 15, 1993	11.75	11.75	11.75	11.75
632	NYSE	NCA	Thu, Oct 14, 1993	11.63	11.75	11.63	11.75
631	NYSE	NCA	Wed, Oct 13, 1993	11.50	11.50	11.38	11.50
630	NYSE	NCA	Tue, Oct 12, 1993	11.38	11.50	11.38	11.50
629	NYSE	NCA	Mon, Oct 11, 1993	11.38	11.38	11.25	11.38
628	NYSE	NCA	Fri, Oct 8, 1993	11.25	11.38	11.25	11.25
627	NYSE	NCA	Thu, Oct 7, 1993	11.50	11.50	11.50	11.50
626	NYSE	NCA	Wed, Oct 6, 1993	11.50	11.50	11.25	11.38
625	NYSE	NCA	Tue, Oct 5, 1993	11.50	11.50	11.38	11.38
624	NYSE	NCA	Mon, Oct 4, 1993	11.38	11.50	11.38	11.50
623	NYSE	NCA	Fri, Oct 1, 1993	11.38	11.38	11.13	11.25
622	NYSE	NCA	Thu, Sep 30, 1993	11.25	11.38	11.25	11.25
621	NYSE	NCA	Wed, Sep 29, 1993	11.63	11.63	11.25	11.25
620	NYSE	NCA	Tue, Sep 28, 1993	11.50	11.63	11.50	11.50
619	NYSE	NCA	Mon, Sep 27, 1993	11.38	11.50	11.25	11.50
618	NYSE	NCA	Fri, Sep 24, 1993	11.50	11.50	11.38	11.38
617	NYSE	NCA	Thu, Sep 23, 1993	11.25	11.50	11.13	11.38
616	NYSE	NCA	Wed, Sep 22, 1993	11.50	11.50	11.38	11.38
615	NYSE	NCA	Tue, Sep 21, 1993	11.75	11.75	11.50	11.63
614	NYSE	NCA	Mon, Sep 20, 1993	11.75	11.75	11.63	11.75
613	NYSE	NCA	Fri, Sep 17, 1993	11.63	11.75	11.63	11.63
612	NYSE	NCA	Thu, Sep 16, 1993	11.75	11.75	11.63	11.63
611	NYSE	NCA	Wed, Sep 15, 1993	11.75	11.88	11.63	11.75
610	NYSE	NCA	Tue, Sep 14, 1993	11.88	11.88	11.75	11.75
609	NYSE	NCA	Mon, Sep 13, 1993	11.75	11.88	11.75	11.88
608	NYSE	NCA	Fri, Sep 10, 1993	11.88	11.88	11.63	11.88
607	NYSE	NCA	Thu, Sep 9, 1993	11.75	11.88	11.75	11.88
606	NYSE	NCA	Wed, Sep 8, 1993	11.88	11.88	11.75	11.88
605	NYSE	NCA	Tue, Sep 7, 1993	11.88	11.88	11.63	11.88
604	NYSE	NCA	Fri, Sep 3, 1993	11.75	11.88	11.50	11.75
603	NYSE	NCA	Thu, Sep 2, 1993	11.75	11.75	11.63	11.75
602	NYSE	NCA	Wed, Sep 1, 1993	11.75	11.75	11.63	11.75
601	NYSE	NCA	Tue, Aug 31, 1993	11.75	11.88	11.75	11.75
600	NYSE	NCA	Mon, Aug 30, 1993	11.75	11.88	11.75	11.75
599	NYSE	NCA	Fri, Aug 27, 1993	11.75	11.88	11.75	11.88
598	NYSE	NCA	Thu, Aug 26, 1993	11.88	11.88	11.63	11.88
597	NYSE	NCA	Wed, Aug 25, 1993	11.88	11.88	11.75	11.75
596	NYSE	NCA	Tue, Aug 24, 1993	11.88	11.88	11.75	11.75
595	NYSE	NCA	Mon, Aug 23, 1993	11.75	11.75	11.50	11.75
594	NYSE	NCA	Fri, Aug 20, 1993	11.75	11.75	11.63	11.63
593	NYSE	NCA	Thu, Aug 19, 1993	11.88	11.88	11.63	11.63
592	NYSE	NCA	Wed, Aug 18, 1993	11.88	11.88	11.63	11.88
591	NYSE	NCA	Tue, Aug 17, 1993	11.63	11.88	11.63	11.88
590	NYSE	NCA	Mon, Aug 16, 1993	11.63	11.75	11.63	11.75
589	NYSE	NCA	Fri, Aug 13, 1993	11.75	11.75	11.63	11.63
588	NYSE	NCA	Thu, Aug 12, 1993	11.63	11.63	11.50	11.63
587	NYSE	NCA	Wed, Aug 11, 1993	11.50	11.63	11.38	11.63
586	NYSE	NCA	Tue, Aug 10, 1993	11.50	11.63	11.38	11.38
585	NYSE	NCA	Mon, Aug 9, 1993	11.25	11.63	11.25	11.38
584	NYSE	NCA	Fri, Aug 6, 1993	11.38	11.38	11.25	11.38
583	NYSE	NCA	Thu, Aug 5, 1993	11.38	11.63	11.25	11.38
582	NYSE	NCA	Wed, Aug 4, 1993	11.50	11.50	11.38	11.38
581	NYSE	NCA	Tue, Aug 3, 1993	11.63	11.63	11.50	11.63
580	NYSE	NCA	Mon, Aug 2, 1993	11.38	11.63	11.38	11.63
579	NYSE	NCA	Fri, Jul 30, 1993	11.25	11.38	11.25	11.38
578	NYSE	NCA	Thu, Jul 29, 1993	11.38	11.38	11.25	11.25
577	NYSE	NCA	Wed, Jul 28, 1993	11.38	11.38	11.38	11.38
576	NYSE	NCA	Tue, Jul 27, 1993	11.38	11.50	11.25	11.38
575	NYSE	NCA	Mon, Jul 26, 1993	11.25	11.38	11.13	11.38
574	NYSE	NCA	Fri, Jul 23, 1993	11.00	11.25	11.00	11.25
573	NYSE	NCA	Thu, Jul 22, 1993	11.00	11.13	11.00	11.13
572	NYSE	NCA	Wed, Jul 21, 1993	11.13	11.13	11.00	11.00
571	NYSE	NCA	Tue, Jul 20, 1993	11.25	11.25	11.00	11.00
570	NYSE	NCA	Mon, Jul 19, 1993	11.38	11.38	11.13	11.13
569	NYSE	NCA	Fri, Jul 16, 1993	11.25	11.38	11.25	11.38
568	NYSE	NCA	Thu, Jul 15, 1993	11.25	11.25	11.13	11.25
567	NYSE	NCA	Wed, Jul 14, 1993	11.25	11.25	11.13	11.13
566	NYSE	NCA	Tue, Jul 13, 1993	11.25	11.25	11.13	11.25
565	NYSE	NCA	Mon, Jul 12, 1993	11.13	11.25	11.13	11.13
564	NYSE	NCA	Fri, Jul 9, 1993	11.13	11.13	10.88	11.13
563	NYSE	NCA	Thu, Jul 8, 1993	11.00	11.25	11.00	11.25
562	NYSE	NCA	Wed, Jul 7, 1993	11.13	11.25	11.00	11.13
561	NYSE	NCA	Tue, Jul 6, 1993	11.25	11.25	11.00	11.13
560	NYSE	NCA	Fri, Jul 2, 1993	11.13	11.13	11.00	11.13
559	NYSE	NCA	Thu, Jul 1, 1993	11.00	11.13	11.00	11.13
558	NYSE	NCA	Wed, Jun 30, 1993	11.13	11.25	11.00	11.00
557	NYSE	NCA	Tue, Jun 29, 1993	11.25	11.25	11.13	11.13
556	NYSE	NCA	Mon, Jun 28, 1993	11.25	11.25	11.25	11.25
555	NYSE	NCA	Fri, Jun 25, 1993	11.25	11.25	11.13	11.25
554	NYSE	NCA	Thu, Jun 24, 1993	11.00	11.13	11.00	11.13
553	NYSE	NCA	Wed, Jun 23, 1993	11.13	11.13	11.00	11.00
552	NYSE	NCA	Tue, Jun 22, 1993	11.13	11.13	11.00	11.00
551	NYSE	NCA	Mon, Jun 21, 1993	11.25	11.25	11.00	11.13
550	NYSE	NCA	Fri, Jun 18, 1993	11.13	11.25	11.00	11.25
549	NYSE	NCA	Thu, Jun 17, 1993	11.00	11.13	10.88	11.00
548	NYSE	NCA	Wed, Jun 16, 1993	11.25	11.25	10.88	11.13
547	NYSE	NCA	Tue, Jun 15, 1993	11.13	11.25	11.13	11.25
546	NYSE	NCA	Mon, Jun 14, 1993	11.38	11.38	11.13	11.25
545	NYSE	NCA	Fri, Jun 11, 1993	11.38	11.38	11.25	11.38
544	NYSE	NCA	Thu, Jun 10, 1993	11.50	11.50	11.25	11.25
543	NYSE	NCA	Wed, Jun 9, 1993	11.38	11.50	11.38	11.50
542	NYSE	NCA	Tue, Jun 8, 1993	11.38	11.38	11.25	11.38
541	NYSE	NCA	Mon, Jun 7, 1993	11.00	11.38	11.00	11.38
540	NYSE	NCA	Fri, Jun 4, 1993	11.13	11.25	11.13	11.13
539	NYSE	NCA	Thu, Jun 3, 1993	11.13	11.25	11.00	11.13
538	NYSE	NCA	Wed, Jun 2, 1993	11.13	11.25	11.13	11.13
537	NYSE	NCA	Tue, Jun 1, 1993	11.00	11.13	10.88	11.13
536	NYSE	NCA	Fri, May 28, 1993	11.00	11.13	10.88	11.00
535	NYSE	NCA	Thu, May 27, 1993	11.13	11.13	11.00	11.00
534	NYSE	NCA	Wed, May 26, 1993	11.13	11.13	11.00	11.00
533	NYSE	NCA	Tue, May 25, 1993	11.13	11.25	11.00	11.00
532	NYSE	NCA	Mon, May 24, 1993	11.13	11.13	11.00	11.00
531	NYSE	NCA	Fri, May 21, 1993	11.25	11.25	11.00	11.13
530	NYSE	NCA	Thu, May 20, 1993	11.25	11.38	11.25	11.38
529	NYSE	NCA	Wed, May 19, 1993	11.25	11.25	11.13	11.25
528	NYSE	NCA	Tue, May 18, 1993	11.25	11.38	11.25	11.25
527	NYSE	NCA	Mon, May 17, 1993	11.50	11.50	11.25	11.25
526	NYSE	NCA	Fri, May 14, 1993	11.75	11.75	11.38	11.38
525	NYSE	NCA	Thu, May 13, 1993	11.50	11.75	11.50	11.75
524	NYSE	NCA	Wed, May 12, 1993	11.50	11.63	11.50	11.50
523	NYSE	NCA	Tue, May 11, 1993	11.63	11.63	11.50	11.50
522	NYSE	NCA	Mon, May 10, 1993	11.50	11.63	11.50	11.63
521	NYSE	NCA	Fri, May 7, 1993	11.63	11.75	11.50	11.75
520	NYSE	NCA	Thu, May 6, 1993	11.75	11.75	11.63	11.63
519	NYSE	NCA	Wed, May 5, 1993	11.88	11.88	11.75	11.88
518	NYSE	NCA	Tue, May 4, 1993	11.63	11.88	11.63	11.88
517	NYSE	NCA	Mon, May 3, 1993	11.75	11.75	11.63	11.63
516	NYSE	NCA	Fri, Apr 30, 1993	11.50	11.63	11.50	11.63
515	NYSE	NCA	Thu, Apr 29, 1993	11.63	11.63	11.50	11.50
514	NYSE	NCA	Wed, Apr 28, 1993	11.50	11.63	11.50	11.63
513	NYSE	NCA	Tue, Apr 27, 1993	11.75	11.75	11.50	11.63
512	NYSE	NCA	Mon, Apr 26, 1993	11.63	11.75	11.63	11.63
511	NYSE	NCA	Fri, Apr 23, 1993	11.63	11.63	11.50	11.50
510	NYSE	NCA	Thu, Apr 22, 1993	11.50	11.50	11.38	11.50
509	NYSE	NCA	Wed, Apr 21, 1993	11.38	11.63	11.38	11.63
508	NYSE	NCA	Tue, Apr 20, 1993	11.63	11.75	11.50	11.50
507	NYSE	NCA	Mon, Apr 19, 1993	11.63	11.75	11.63	11.75
506	NYSE	NCA	Fri, Apr 16, 1993	11.63	11.63	11.50	11.50
505	NYSE	NCA	Thu, Apr 15, 1993	11.50	11.50	11.38	11.50
504	NYSE	NCA	Wed, Apr 14, 1993	11.50	11.50	11.38	11.38
503	NYSE	NCA	Tue, Apr 13, 1993	11.38	11.50	11.38	11.50
502	NYSE	NCA	Mon, Apr 12, 1993	11.38	11.50	11.25	11.38
501	NYSE	NCA	Thu, Apr 8, 1993	11.50	11.50	11.25	11.25
500	NYSE	NCA	Wed, Apr 7, 1993	11.50	11.63	11.38	11.50
499	NYSE	NCA	Tue, Apr 6, 1993	11.75	11.88	11.50	11.50
498	NYSE	NCA	Mon, Apr 5, 1993	11.75	11.75	11.63	11.63
497	NYSE	NCA	Fri, Apr 2, 1993	11.88	11.88	11.63	11.88
496	NYSE	NCA	Thu, Apr 1, 1993	11.50	11.75	11.50	11.75
495	NYSE	NCA	Wed, Mar 31, 1993	11.50	11.50	11.50	11.50
494	NYSE	NCA	Tue, Mar 30, 1993	11.63	11.63	11.50	11.50
493	NYSE	NCA	Mon, Mar 29, 1993	11.38	11.50	11.38	11.50
492	NYSE	NCA	Fri, Mar 26, 1993	11.25	11.38	11.25	11.38
491	NYSE	NCA	Thu, Mar 25, 1993	11.38	11.50	11.25	11.38
490	NYSE	NCA	Wed, Mar 24, 1993	11.25	11.50	11.25	11.25
489	NYSE	NCA	Tue, Mar 23, 1993	11.25	11.38	11.13	11.25
488	NYSE	NCA	Mon, Mar 22, 1993	11.13	11.38	11.13	11.38
487	NYSE	NCA	Fri, Mar 19, 1993	11.25	11.38	11.25	11.25
486	NYSE	NCA	Thu, Mar 18, 1993	11.25	11.38	11.13	11.38
485	NYSE	NCA	Wed, Mar 17, 1993	11.38	11.38	11.13	11.13
484	NYSE	NCA	Tue, Mar 16, 1993	11.13	11.25	11.13	11.25
483	NYSE	NCA	Mon, Mar 15, 1993	11.38	11.38	11.00	11.13
482	NYSE	NCA	Fri, Mar 12, 1993	11.50	11.50	11.25	11.38
481	NYSE	NCA	Thu, Mar 11, 1993	11.38	11.50	11.38	11.50
480	NYSE	NCA	Wed, Mar 10, 1993	11.38	11.50	11.38	11.38
479	NYSE	NCA	Tue, Mar 9, 1993	11.63	11.63	11.38	11.50
478	NYSE	NCA	Mon, Mar 8, 1993	11.63	11.88	11.63	11.75
477	NYSE	NCA	Fri, Mar 5, 1993	11.63	11.88	11.63	11.63
476	NYSE	NCA	Thu, Mar 4, 1993	11.75	11.75	11.63	11.63
475	NYSE	NCA	Wed, Mar 3, 1993	11.63	11.75	11.63	11.75
474	NYSE	NCA	Tue, Mar 2, 1993	11.88	11.88	11.63	11.75
473	NYSE	NCA	Mon, Mar 1, 1993	11.88	11.88	11.75	11.88
472	NYSE	NCA	Fri, Feb 26, 1993	11.88	12.00	11.75	11.75
471	NYSE	NCA	Thu, Feb 25, 1993	12.13	12.13	11.88	12.00
470	NYSE	NCA	Wed, Feb 24, 1993	11.88	12.25	11.88	12.13
469	NYSE	NCA	Tue, Feb 23, 1993	11.75	12.00	11.75	11.75
468	NYSE	NCA	Mon, Feb 22, 1993	11.75	11.75	11.63	11.75
467	NYSE	NCA	Fri, Feb 19, 1993	11.50	11.75	11.50	11.75
466	NYSE	NCA	Thu, Feb 18, 1993	11.63	11.63	11.50	11.63
465	NYSE	NCA	Wed, Feb 17, 1993	11.50	11.50	11.38	11.50
464	NYSE	NCA	Tue, Feb 16, 1993	11.38	11.50	11.38	11.50
463	NYSE	NCA	Fri, Feb 12, 1993	11.38	11.38	11.25	11.38
462	NYSE	NCA	Thu, Feb 11, 1993	11.38	11.50	11.38	11.50
461	NYSE	NCA	Wed, Feb 10, 1993	11.38	11.38	11.25	11.38
460	NYSE	NCA	Tue, Feb 9, 1993	11.38	11.38	11.25	11.25
459	NYSE	NCA	Mon, Feb 8, 1993	11.25	11.38	11.25	11.25
458	NYSE	NCA	Fri, Feb 5, 1993	11.63	11.63	11.50	11.50
457	NYSE	NCA	Thu, Feb 4, 1993	11.50	11.50	11.50	11.50
456	NYSE	NCA	Wed, Feb 3, 1993	11.50	11.63	11.50	11.50
455	NYSE	NCA	Tue, Feb 2, 1993	11.63	11.63	11.50	11.50
454	NYSE	NCA	Mon, Feb 1, 1993	11.50	11.63	11.50	11.50
453	NYSE	NCA	Fri, Jan 29, 1993	11.75	11.75	11.63	11.63
452	NYSE	NCA	Thu, Jan 28, 1993	11.75	11.75	11.63	11.63
451	NYSE	NCA	Wed, Jan 27, 1993	11.75	11.75	11.63	11.63
450	NYSE	NCA	Tue, Jan 26, 1993	11.63	11.75	11.50	11.75
449	NYSE	NCA	Mon, Jan 25, 1993	11.50	11.63	11.50	11.63
448	NYSE	NCA	Fri, Jan 22, 1993	11.50	11.63	11.38	11.63
447	NYSE	NCA	Thu, Jan 21, 1993	11.63	11.63	11.50	11.50
446	NYSE	NCA	Wed, Jan 20, 1993	11.50	11.50	11.50	11.50
445	NYSE	NCA	Tue, Jan 19, 1993	11.50	11.50	11.38	11.38
444	NYSE	NCA	Mon, Jan 18, 1993	11.38	11.50	11.38	11.38
443	NYSE	NCA	Fri, Jan 15, 1993	11.25	11.38	11.25	11.38
442	NYSE	NCA	Thu, Jan 14, 1993	11.38	11.38	11.38	11.38
441	NYSE	NCA	Wed, Jan 13, 1993	11.38	11.38	11.25	11.38
440	NYSE	NCA	Tue, Jan 12, 1993	11.25	11.38	11.25	11.38
439	NYSE	NCA	Mon, Jan 11, 1993	11.00	11.25	11.00	11.25
438	NYSE	NCA	Fri, Jan 8, 1993	11.38	11.50	11.13	11.38
437	NYSE	NCA	Thu, Jan 7, 1993	11.50	11.63	11.38	11.50
436	NYSE	NCA	Wed, Jan 6, 1993	11.25	11.38	11.00	11.25
435	NYSE	NCA	Tue, Jan 5, 1993	11.25	11.25	11.13	11.25
434	NYSE	NCA	Mon, Jan 4, 1993	11.00	11.13	11.00	11.13
433	NYSE	NCA	Thu, Dec 31, 1992	11.00	11.13	11.00	11.00
432	NYSE	NCA	Wed, Dec 30, 1992	11.00	11.13	11.00	11.13
431	NYSE	NCA	Tue, Dec 29, 1992	11.00	11.00	11.00	11.00
430	NYSE	NCA	Mon, Dec 28, 1992	11.00	11.00	10.88	11.00
429	NYSE	NCA	Thu, Dec 24, 1992	11.00	11.00	11.00	11.00
428	NYSE	NCA	Wed, Dec 23, 1992	11.13	11.13	11.00	11.00
427	NYSE	NCA	Tue, Dec 22, 1992	11.13	11.25	11.13	11.13
426	NYSE	NCA	Mon, Dec 21, 1992	11.00	11.25	10.88	11.25
425	NYSE	NCA	Fri, Dec 18, 1992	11.00	11.13	10.88	11.13
424	NYSE	NCA	Thu, Dec 17, 1992	10.88	11.00	10.75	11.00
423	NYSE	NCA	Wed, Dec 16, 1992	10.75	10.88	10.75	10.88
422	NYSE	NCA	Tue, Dec 15, 1992	10.88	10.88	10.75	10.75
421	NYSE	NCA	Mon, Dec 14, 1992	10.75	10.88	10.63	10.75
420	NYSE	NCA	Fri, Dec 11, 1992	11.00	11.00	10.88	10.88
419	NYSE	NCA	Thu, Dec 10, 1992	10.75	10.88	10.75	10.88
418	NYSE	NCA	Wed, Dec 9, 1992	10.88	10.88	10.75	10.88
417	NYSE	NCA	Tue, Dec 8, 1992	10.88	11.00	10.88	10.88
416	NYSE	NCA	Mon, Dec 7, 1992	11.00	11.13	11.00	11.00
415	NYSE	NCA	Fri, Dec 4, 1992	11.00	11.00	10.88	11.00
414	NYSE	NCA	Thu, Dec 3, 1992	10.88	11.00	10.75	11.00
413	NYSE	NCA	Wed, Dec 2, 1992	10.75	10.88	10.63	10.75
412	NYSE	NCA	Tue, Dec 1, 1992	10.75	10.75	10.75	10.75
411	NYSE	NCA	Mon, Nov 30, 1992	10.75	10.75	10.63	10.63
410	NYSE	NCA	Fri, Nov 27, 1992	10.75	10.75	10.75	10.75
409	NYSE	NCA	Wed, Nov 25, 1992	10.75	10.75	10.63	10.75
408	NYSE	NCA	Tue, Nov 24, 1992	10.63	10.75	10.63	10.63
407	NYSE	NCA	Mon, Nov 23, 1992	10.75	10.75	10.63	10.63
406	NYSE	NCA	Fri, Nov 20, 1992	10.88	10.88	10.50	10.75
405	NYSE	NCA	Thu, Nov 19, 1992	11.00	11.00	10.75	10.75
404	NYSE	NCA	Wed, Nov 18, 1992	11.13	11.13	10.88	10.88
403	NYSE	NCA	Tue, Nov 17, 1992	11.00	11.00	10.88	11.00
402	NYSE	NCA	Mon, Nov 16, 1992	11.00	11.00	10.88	10.88
401	NYSE	NCA	Fri, Nov 13, 1992	11.00	11.00	10.88	11.00
400	NYSE	NCA	Thu, Nov 12, 1992	10.75	11.00	10.75	11.00
399	NYSE	NCA	Wed, Nov 11, 1992	10.88	10.88	10.75	10.88
398	NYSE	NCA	Tue, Nov 10, 1992	10.88	11.00	10.75	10.88
397	NYSE	NCA	Mon, Nov 9, 1992	10.88	11.13	10.88	11.00
396	NYSE	NCA	Fri, Nov 6, 1992	10.88	11.00	10.88	11.00
395	NYSE	NCA	Thu, Nov 5, 1992	10.88	11.00	10.88	10.88
394	NYSE	NCA	Wed, Nov 4, 1992	10.88	11.00	10.88	11.00
393	NYSE	NCA	Tue, Nov 3, 1992	10.88	10.88	10.75	10.75
392	NYSE	NCA	Mon, Nov 2, 1992	10.63	10.88	10.63	10.75
391	NYSE	NCA	Fri, Oct 30, 1992	10.75	10.75	10.63	10.63
390	NYSE	NCA	Thu, Oct 29, 1992	10.75	10.75	10.63	10.63
389	NYSE	NCA	Wed, Oct 28, 1992	10.50	10.75	10.50	10.75
388	NYSE	NCA	Tue, Oct 27, 1992	10.63	10.63	10.38	10.50
387	NYSE	NCA	Mon, Oct 26, 1992	10.38	10.63	10.38	10.38
386	NYSE	NCA	Fri, Oct 23, 1992	10.50	10.50	10.38	10.50
385	NYSE	NCA	Thu, Oct 22, 1992	10.50	10.63	10.38	10.38
384	NYSE	NCA	Wed, Oct 21, 1992	10.63	10.63	10.63	10.63
383	NYSE	NCA	Tue, Oct 20, 1992	10.75	10.75	10.50	10.50
382	NYSE	NCA	Mon, Oct 19, 1992	10.63	10.75	10.63	10.75
381	NYSE	NCA	Fri, Oct 16, 1992	10.75	10.75	10.63	10.75
380	NYSE	NCA	Thu, Oct 15, 1992	10.75	10.88	10.63	10.63
379	NYSE	NCA	Wed, Oct 14, 1992	10.75	10.88	10.75	10.75
378	NYSE	NCA	Tue, Oct 13, 1992	10.75	10.88	10.75	10.88
377	NYSE	NCA	Mon, Oct 12, 1992	10.75	10.88	10.75	10.75
376	NYSE	NCA	Fri, Oct 9, 1992	11.25	11.25	10.88	11.00
375	NYSE	NCA	Thu, Oct 8, 1992	11.00	11.25	11.00	11.13
374	NYSE	NCA	Wed, Oct 7, 1992	11.00	11.13	11.00	11.13
373	NYSE	NCA	Tue, Oct 6, 1992	11.00	11.13	10.88	10.88
372	NYSE	NCA	Mon, Oct 5, 1992	11.00	11.00	10.75	11.00
371	NYSE	NCA	Fri, Oct 2, 1992	10.88	11.00	10.75	10.88
370	NYSE	NCA	Thu, Oct 1, 1992	10.75	10.88	10.63	10.75
369	NYSE	NCA	Wed, Sep 30, 1992	10.63	10.75	10.63	10.75
368	NYSE	NCA	Tue, Sep 29, 1992	10.50	10.63	10.50	10.50
367	NYSE	NCA	Mon, Sep 28, 1992	10.50	10.63	10.50	10.50
366	NYSE	NCA	Fri, Sep 25, 1992	10.50	10.63	10.38	10.63
365	NYSE	NCA	Thu, Sep 24, 1992	10.50	10.63	10.50	10.63
364	NYSE	NCA	Wed, Sep 23, 1992	10.63	10.75	10.50	10.63
363	NYSE	NCA	Tue, Sep 22, 1992	10.75	10.88	10.63	10.75
362	NYSE	NCA	Mon, Sep 21, 1992	10.88	10.88	10.75	10.88
361	NYSE	NCA	Fri, Sep 18, 1992	10.88	10.88	10.75	10.88
360	NYSE	NCA	Thu, Sep 17, 1992	11.00	11.00	10.75	10.75
359	NYSE	NCA	Wed, Sep 16, 1992	10.88	11.00	10.88	11.00
358	NYSE	NCA	Tue, Sep 15, 1992	11.25	11.25	10.88	11.00
357	NYSE	NCA	Mon, Sep 14, 1992	11.38	11.38	11.13	11.13
356	NYSE	NCA	Fri, Sep 11, 1992	11.38	11.38	11.25	11.25
355	NYSE	NCA	Thu, Sep 10, 1992	11.25	11.38	11.13	11.38
354	NYSE	NCA	Wed, Sep 9, 1992	11.25	11.38	11.25	11.25
353	NYSE	NCA	Tue, Sep 8, 1992	11.38	11.38	11.25	11.25
352	NYSE	NCA	Fri, Sep 4, 1992	11.13	11.38	11.00	11.38
351	NYSE	NCA	Thu, Sep 3, 1992	11.00	11.13	11.00	11.13
350	NYSE	NCA	Wed, Sep 2, 1992	11.00	11.13	11.00	11.13
349	NYSE	NCA	Tue, Sep 1, 1992	10.88	10.88	10.88	10.88
348	NYSE	NCA	Mon, Aug 31, 1992	11.00	11.00	10.88	11.00
347	NYSE	NCA	Fri, Aug 28, 1992	11.00	11.13	10.88	10.88
346	NYSE	NCA	Thu, Aug 27, 1992	11.00	11.13	10.88	11.00
345	NYSE	NCA	Wed, Aug 26, 1992	10.88	11.13	10.75	10.88
344	NYSE	NCA	Tue, Aug 25, 1992	11.00	11.00	10.75	11.00
343	NYSE	NCA	Mon, Aug 24, 1992	10.88	11.00	10.88	11.00
342	NYSE	NCA	Fri, Aug 21, 1992	11.00	11.00	10.88	10.88
341	NYSE	NCA	Thu, Aug 20, 1992	11.00	11.13	10.88	10.88
340	NYSE	NCA	Wed, Aug 19, 1992	11.13	11.13	11.00	11.13
339	NYSE	NCA	Tue, Aug 18, 1992	11.13	11.13	11.00	11.00
338	NYSE	NCA	Mon, Aug 17, 1992	11.13	11.13	11.00	11.00
337	NYSE	NCA	Fri, Aug 14, 1992	11.25	11.25	11.13	11.13
336	NYSE	NCA	Thu, Aug 13, 1992	11.25	11.25	11.25	11.25
335	NYSE	NCA	Wed, Aug 12, 1992	11.25	11.25	11.13	11.25
334	NYSE	NCA	Tue, Aug 11, 1992	11.13	11.25	11.13	11.25
333	NYSE	NCA	Mon, Aug 10, 1992	11.13	11.25	11.13	11.25
332	NYSE	NCA	Fri, Aug 7, 1992	11.38	11.38	11.25	11.38
331	NYSE	NCA	Thu, Aug 6, 1992	11.25	11.38	11.25	11.38
330	NYSE	NCA	Wed, Aug 5, 1992	11.38	11.38	11.25	11.38
329	NYSE	NCA	Tue, Aug 4, 1992	11.38	11.38	11.25	11.38
328	NYSE	NCA	Mon, Aug 3, 1992	11.25	11.38	11.25	11.25
327	NYSE	NCA	Fri, Jul 31, 1992	11.25	11.38	11.25	11.25
326	NYSE	NCA	Thu, Jul 30, 1992	11.50	11.50	11.25	11.38
325	NYSE	NCA	Wed, Jul 29, 1992	11.25	11.50	11.25	11.50
324	NYSE	NCA	Tue, Jul 28, 1992	11.38	11.38	11.25	11.25
323	NYSE	NCA	Mon, Jul 27, 1992	11.38	11.38	11.25	11.25
322	NYSE	NCA	Fri, Jul 24, 1992	11.25	11.38	11.13	11.25
321	NYSE	NCA	Thu, Jul 23, 1992	11.25	11.25	11.13	11.25
320	NYSE	NCA	Wed, Jul 22, 1992	11.00	11.13	11.00	11.00
319	NYSE	NCA	Tue, Jul 21, 1992	11.00	11.00	10.88	10.88
318	NYSE	NCA	Mon, Jul 20, 1992	11.13	11.13	11.00	11.13
317	NYSE	NCA	Fri, Jul 17, 1992	11.13	11.25	11.13	11.13
316	NYSE	NCA	Thu, Jul 16, 1992	11.13	11.25	11.13	11.25
315	NYSE	NCA	Wed, Jul 15, 1992	11.38	11.38	11.13	11.25
314	NYSE	NCA	Tue, Jul 14, 1992	11.25	11.38	11.13	11.25
313	NYSE	NCA	Mon, Jul 13, 1992	11.00	11.25	11.00	11.13
312	NYSE	NCA	Fri, Jul 10, 1992	11.00	11.13	11.00	11.13
311	NYSE	NCA	Thu, Jul 9, 1992	11.00	11.13	10.88	10.88
310	NYSE	NCA	Wed, Jul 8, 1992	11.13	11.13	11.00	11.13
309	NYSE	NCA	Tue, Jul 7, 1992	11.13	11.13	11.00	11.00
308	NYSE	NCA	Mon, Jul 6, 1992	11.38	11.38	11.00	11.13
307	NYSE	NCA	Thu, Jul 2, 1992	11.25	11.38	11.25	11.38
306	NYSE	NCA	Wed, Jul 1, 1992	11.00	11.25	11.00	11.25
305	NYSE	NCA	Tue, Jun 30, 1992	11.00	11.13	11.00	11.13
304	NYSE	NCA	Mon, Jun 29, 1992	11.00	11.13	10.88	11.13
303	NYSE	NCA	Fri, Jun 26, 1992	11.00	11.00	10.88	11.00
302	NYSE	NCA	Thu, Jun 25, 1992	10.88	11.00	10.88	10.88
301	NYSE	NCA	Wed, Jun 24, 1992	10.88	11.00	10.88	11.00
300	NYSE	NCA	Tue, Jun 23, 1992	10.88	11.00	10.88	11.00
299	NYSE	NCA	Mon, Jun 22, 1992	11.00	11.00	10.88	10.88
298	NYSE	NCA	Fri, Jun 19, 1992	11.00	11.00	10.88	10.88
297	NYSE	NCA	Thu, Jun 18, 1992	10.88	11.00	10.88	11.00
296	NYSE	NCA	Wed, Jun 17, 1992	10.88	11.00	10.88	11.00
295	NYSE	NCA	Tue, Jun 16, 1992	10.88	11.13	10.88	11.13
294	NYSE	NCA	Mon, Jun 15, 1992	10.75	11.00	10.75	11.00
293	NYSE	NCA	Fri, Jun 12, 1992	10.88	10.88	10.75	10.88
292	NYSE	NCA	Thu, Jun 11, 1992	10.75	10.88	10.75	10.75
291	NYSE	NCA	Wed, Jun 10, 1992	10.75	10.88	10.75	10.88
290	NYSE	NCA	Tue, Jun 9, 1992	10.75	10.88	10.63	10.75
289	NYSE	NCA	Mon, Jun 8, 1992	10.75	10.88	10.75	10.88
288	NYSE	NCA	Fri, Jun 5, 1992	10.75	10.88	10.63	10.88
287	NYSE	NCA	Thu, Jun 4, 1992	10.75	10.75	10.63	10.75
286	NYSE	NCA	Wed, Jun 3, 1992	10.75	10.75	10.63	10.75
285	NYSE	NCA	Tue, Jun 2, 1992	10.75	10.75	10.63	10.75
284	NYSE	NCA	Mon, Jun 1, 1992	10.75	10.88	10.63	10.75
283	NYSE	NCA	Fri, May 29, 1992	10.63	10.75	10.63	10.63
282	NYSE	NCA	Thu, May 28, 1992	10.63	10.75	10.63	10.75
281	NYSE	NCA	Wed, May 27, 1992	10.63	10.75	10.63	10.63
280	NYSE	NCA	Tue, May 26, 1992	10.50	10.63	10.50	10.63
279	NYSE	NCA	Fri, May 22, 1992	10.63	10.63	10.50	10.50
278	NYSE	NCA	Thu, May 21, 1992	10.75	10.75	10.50	10.50
277	NYSE	NCA	Wed, May 20, 1992	10.63	10.63	10.50	10.63
276	NYSE	NCA	Tue, May 19, 1992	10.50	10.63	10.50	10.63
275	NYSE	NCA	Mon, May 18, 1992	10.63	10.63	10.50	10.50
274	NYSE	NCA	Fri, May 15, 1992	10.50	10.50	10.38	10.50
273	NYSE	NCA	Thu, May 14, 1992	10.50	10.50	10.38	10.38
272	NYSE	NCA	Wed, May 13, 1992	10.38	10.50	10.38	10.50
271	NYSE	NCA	Tue, May 12, 1992	10.63	10.63	10.38	10.50
270	NYSE	NCA	Mon, May 11, 1992	10.63	10.75	10.38	10.50
269	NYSE	NCA	Fri, May 8, 1992	10.75	10.88	10.63	10.63
268	NYSE	NCA	Thu, May 7, 1992	10.75	10.88	10.75	10.88
267	NYSE	NCA	Wed, May 6, 1992	10.88	10.88	10.75	10.88
266	NYSE	NCA	Tue, May 5, 1992	10.88	10.88	10.88	10.88
265	NYSE	NCA	Mon, May 4, 1992	10.88	10.88	10.75	10.75
264	NYSE	NCA	Fri, May 1, 1992	10.75	10.88	10.75	10.88
263	NYSE	NCA	Thu, Apr 30, 1992	10.75	10.88	10.75	10.88
262	NYSE	NCA	Wed, Apr 29, 1992	10.88	10.88	10.75	10.88
261	NYSE	NCA	Tue, Apr 28, 1992	10.88	10.88	10.75	10.75
260	NYSE	NCA	Mon, Apr 27, 1992	10.75	10.88	10.75	10.88
259	NYSE	NCA	Fri, Apr 24, 1992	10.75	10.75	10.63	10.75
258	NYSE	NCA	Thu, Apr 23, 1992	10.88	10.88	10.75	10.75
257	NYSE	NCA	Wed, Apr 22, 1992	10.88	11.00	10.75	11.00
256	NYSE	NCA	Tue, Apr 21, 1992	10.88	10.88	10.75	10.88
255	NYSE	NCA	Mon, Apr 20, 1992	10.88	10.88	10.75	10.88
254	NYSE	NCA	Thu, Apr 16, 1992	10.63	10.88	10.63	10.75
253	NYSE	NCA	Wed, Apr 15, 1992	10.75	10.88	10.63	10.63
252	NYSE	NCA	Tue, Apr 14, 1992	10.75	10.75	10.63	10.75
251	NYSE	NCA	Mon, Apr 13, 1992	10.63	10.75	10.50	10.75
250	NYSE	NCA	Fri, Apr 10, 1992	10.63	10.75	10.50	10.75
249	NYSE	NCA	Thu, Apr 9, 1992	10.50	10.63	10.50	10.63
248	NYSE	NCA	Wed, Apr 8, 1992	10.50	10.63	10.50	10.50
247	NYSE	NCA	Tue, Apr 7, 1992	10.50	10.63	10.38	10.63
246	NYSE	NCA	Mon, Apr 6, 1992	10.50	10.63	10.50	10.63
245	NYSE	NCA	Fri, Apr 3, 1992	10.75	10.75	10.50	10.50
244	NYSE	NCA	Thu, Apr 2, 1992	10.75	10.75	10.63	10.63
243	NYSE	NCA	Wed, Apr 1, 1992	10.63	10.63	10.50	10.50
242	NYSE	NCA	Tue, Mar 31, 1992	10.75	10.75	10.50	10.50
241	NYSE	NCA	Mon, Mar 30, 1992	10.63	10.75	10.63	10.63
240	NYSE	NCA	Fri, Mar 27, 1992	10.75	10.88	10.63	10.63
239	NYSE	NCA	Thu, Mar 26, 1992	10.88	10.88	10.75	10.75
238	NYSE	NCA	Wed, Mar 25, 1992	11.00	11.00	10.88	10.88
237	NYSE	NCA	Tue, Mar 24, 1992	11.00	11.00	10.88	10.88
236	NYSE	NCA	Mon, Mar 23, 1992	10.88	11.00	10.88	10.88
235	NYSE	NCA	Fri, Mar 20, 1992	11.00	11.00	10.88	10.88
234	NYSE	NCA	Thu, Mar 19, 1992	11.00	11.00	10.88	10.88
233	NYSE	NCA	Wed, Mar 18, 1992	10.88	11.00	10.88	10.88
232	NYSE	NCA	Tue, Mar 17, 1992	10.88	11.00	10.88	11.00
231	NYSE	NCA	Mon, Mar 16, 1992	10.88	11.00	10.88	11.00
230	NYSE	NCA	Fri, Mar 13, 1992	10.88	11.00	10.88	10.88
229	NYSE	NCA	Thu, Mar 12, 1992	10.88	11.00	10.88	11.00
228	NYSE	NCA	Wed, Mar 11, 1992	11.00	11.00	10.88	11.00
227	NYSE	NCA	Tue, Mar 10, 1992	10.88	11.00	10.88	10.88
226	NYSE	NCA	Mon, Mar 9, 1992	10.75	10.88	10.75	10.75
225	NYSE	NCA	Fri, Mar 6, 1992	11.00	11.00	10.88	11.00
224	NYSE	NCA	Thu, Mar 5, 1992	11.00	11.00	11.00	11.00
223	NYSE	NCA	Wed, Mar 4, 1992	11.00	11.00	10.88	10.88
222	NYSE	NCA	Tue, Mar 3, 1992	10.88	11.00	10.75	10.88
221	NYSE	NCA	Mon, Mar 2, 1992	10.88	10.88	10.75	10.75
220	NYSE	NCA	Fri, Feb 28, 1992	10.75	10.75	10.75	10.75
219	NYSE	NCA	Thu, Feb 27, 1992	10.88	11.00	10.88	11.00
218	NYSE	NCA	Wed, Feb 26, 1992	10.75	10.88	10.75	10.75
217	NYSE	NCA	Tue, Feb 25, 1992	10.88	10.88	10.75	10.75
216	NYSE	NCA	Mon, Feb 24, 1992	10.75	10.88	10.63	10.75
215	NYSE	NCA	Fri, Feb 21, 1992	10.63	10.75	10.63	10.75
214	NYSE	NCA	Thu, Feb 20, 1992	10.88	10.88	10.63	10.63
213	NYSE	NCA	Wed, Feb 19, 1992	10.88	10.88	10.63	10.88
212	NYSE	NCA	Tue, Feb 18, 1992	11.00	11.00	10.75	10.88
211	NYSE	NCA	Fri, Feb 14, 1992	11.00	11.00	10.88	10.88
210	NYSE	NCA	Thu, Feb 13, 1992	11.00	11.00	10.88	10.88
209	NYSE	NCA	Wed, Feb 12, 1992	11.00	11.00	10.88	11.00
208	NYSE	NCA	Tue, Feb 11, 1992	10.88	11.00	10.88	11.00
207	NYSE	NCA	Mon, Feb 10, 1992	10.88	11.00	10.88	11.00
206	NYSE	NCA	Fri, Feb 7, 1992	11.13	11.13	11.00	11.00
205	NYSE	NCA	Thu, Feb 6, 1992	11.00	11.13	11.00	11.13
204	NYSE	NCA	Wed, Feb 5, 1992	11.13	11.13	11.00	11.13
203	NYSE	NCA	Tue, Feb 4, 1992	11.13	11.13	11.00	11.00
202	NYSE	NCA	Mon, Feb 3, 1992	11.00	11.13	11.00	11.00
201	NYSE	NCA	Fri, Jan 31, 1992	11.00	11.13	11.00	11.00
200	NYSE	NCA	Thu, Jan 30, 1992	10.88	11.00	10.88	11.00
199	NYSE	NCA	Wed, Jan 29, 1992	10.88	10.88	10.75	10.88
198	NYSE	NCA	Tue, Jan 28, 1992	10.75	10.88	10.75	10.75
197	NYSE	NCA	Mon, Jan 27, 1992	10.75	10.88	10.75	10.88
196	NYSE	NCA	Fri, Jan 24, 1992	11.00	11.00	10.75	10.75
195	NYSE	NCA	Thu, Jan 23, 1992	10.88	11.00	10.88	10.88
194	NYSE	NCA	Wed, Jan 22, 1992	10.88	11.00	10.88	10.88
193	NYSE	NCA	Tue, Jan 21, 1992	11.00	11.00	10.75	11.00
192	NYSE	NCA	Mon, Jan 20, 1992	10.75	11.00	10.75	10.88
191	NYSE	NCA	Fri, Jan 17, 1992	10.88	11.00	10.75	11.00
190	NYSE	NCA	Thu, Jan 16, 1992	11.00	11.00	10.88	11.00
189	NYSE	NCA	Wed, Jan 15, 1992	10.88	11.00	10.88	10.88
188	NYSE	NCA	Tue, Jan 14, 1992	11.00	11.00	10.88	11.00
187	NYSE	NCA	Mon, Jan 13, 1992	11.00	11.00	10.88	11.00
186	NYSE	NCA	Fri, Jan 10, 1992	11.13	11.13	10.88	11.00
185	NYSE	NCA	Thu, Jan 9, 1992	11.13	11.25	11.00	11.13
184	NYSE	NCA	Wed, Jan 8, 1992	11.00	11.25	11.00	11.13
183	NYSE	NCA	Tue, Jan 7, 1992	11.25	11.25	11.00	11.13
182	NYSE	NCA	Mon, Jan 6, 1992	11.00	11.13	11.00	11.13
181	NYSE	NCA	Fri, Jan 3, 1992	11.00	11.25	11.00	11.00
180	NYSE	NCA	Thu, Jan 2, 1992	11.13	11.13	11.00	11.13
179	NYSE	NCA	Tue, Dec 31, 1991	11.00	11.13	11.00	11.00
178	NYSE	NCA	Mon, Dec 30, 1991	10.75	11.00	10.75	10.88
177	NYSE	NCA	Fri, Dec 27, 1991	10.75	10.88	10.75	10.88
176	NYSE	NCA	Thu, Dec 26, 1991	10.75	10.75	10.75	10.75
175	NYSE	NCA	Tue, Dec 24, 1991	10.75	10.75	10.63	10.63
174	NYSE	NCA	Mon, Dec 23, 1991	10.63	10.75	10.63	10.75
173	NYSE	NCA	Fri, Dec 20, 1991	10.63	10.63	10.50	10.50
172	NYSE	NCA	Thu, Dec 19, 1991	10.50	10.63	10.50	10.63
171	NYSE	NCA	Wed, Dec 18, 1991	10.50	10.63	10.50	10.63
170	NYSE	NCA	Tue, Dec 17, 1991	10.63	10.63	10.50	10.63
169	NYSE	NCA	Mon, Dec 16, 1991	10.63	10.63	10.38	10.50
168	NYSE	NCA	Fri, Dec 13, 1991	10.63	10.63	10.50	10.50
167	NYSE	NCA	Thu, Dec 12, 1991	10.50	10.63	10.50	10.50
166	NYSE	NCA	Wed, Dec 11, 1991	10.63	10.63	10.50	10.63
165	NYSE	NCA	Tue, Dec 10, 1991	10.75	10.75	10.63	10.63
164	NYSE	NCA	Mon, Dec 9, 1991	10.50	10.63	10.50	10.63
163	NYSE	NCA	Fri, Dec 6, 1991	10.38	10.63	10.25	10.50
162	NYSE	NCA	Thu, Dec 5, 1991	10.38	10.50	10.25	10.25
161	NYSE	NCA	Wed, Dec 4, 1991	10.50	10.50	10.38	10.38
160	NYSE	NCA	Tue, Dec 3, 1991	10.38	10.50	10.25	10.50
159	NYSE	NCA	Mon, Dec 2, 1991	10.25	10.38	10.25	10.38
158	NYSE	NCA	Fri, Nov 29, 1991	10.50	10.50	10.25	10.25
157	NYSE	NCA	Wed, Nov 27, 1991	10.38	10.63	10.38	10.63
156	NYSE	NCA	Tue, Nov 26, 1991	10.38	10.50	10.38	10.50
155	NYSE	NCA	Mon, Nov 25, 1991	10.50	10.50	10.50	10.50
154	NYSE	NCA	Fri, Nov 22, 1991	10.50	10.63	10.38	10.50
153	NYSE	NCA	Thu, Nov 21, 1991	10.50	10.63	10.50	10.50
152	NYSE	NCA	Wed, Nov 20, 1991	10.63	10.63	10.50	10.63
151	NYSE	NCA	Tue, Nov 19, 1991	10.63	10.63	10.50	10.50
150	NYSE	NCA	Mon, Nov 18, 1991	10.50	10.50	10.50	10.50
149	NYSE	NCA	Fri, Nov 15, 1991	10.75	10.75	10.50	10.50
148	NYSE	NCA	Thu, Nov 14, 1991	10.75	10.75	10.63	10.75
147	NYSE	NCA	Wed, Nov 13, 1991	10.63	10.75	10.63	10.63
146	NYSE	NCA	Tue, Nov 12, 1991	10.75	10.75	10.63	10.63
145	NYSE	NCA	Mon, Nov 11, 1991	10.63	10.75	10.63	10.63
144	NYSE	NCA	Fri, Nov 8, 1991	10.63	10.75	10.63	10.63
143	NYSE	NCA	Thu, Nov 7, 1991	10.75	10.75	10.63	10.75
142	NYSE	NCA	Wed, Nov 6, 1991	10.88	10.88	10.75	10.75
141	NYSE	NCA	Tue, Nov 5, 1991	10.75	10.88	10.75	10.75
140	NYSE	NCA	Mon, Nov 4, 1991	10.88	10.88	10.75	10.75
139	NYSE	NCA	Fri, Nov 1, 1991	10.75	10.88	10.75	10.75
138	NYSE	NCA	Thu, Oct 31, 1991	10.75	10.75	10.63	10.63
137	NYSE	NCA	Wed, Oct 30, 1991	10.63	10.75	10.63	10.63
136	NYSE	NCA	Tue, Oct 29, 1991	10.63	10.75	10.63	10.75
135	NYSE	NCA	Mon, Oct 28, 1991	10.63	10.75	10.63	10.63
134	NYSE	NCA	Fri, Oct 25, 1991	10.63	10.75	10.63	10.63
133	NYSE	NCA	Thu, Oct 24, 1991	10.63	10.75	10.63	10.63
132	NYSE	NCA	Wed, Oct 23, 1991	10.75	10.75	10.63	10.75
131	NYSE	NCA	Tue, Oct 22, 1991	10.88	10.88	10.63	10.63
130	NYSE	NCA	Mon, Oct 21, 1991	10.75	10.88	10.75	10.88
129	NYSE	NCA	Fri, Oct 18, 1991	10.88	11.00	10.75	10.75
128	NYSE	NCA	Thu, Oct 17, 1991	10.88	10.88	10.75	10.88
127	NYSE	NCA	Wed, Oct 16, 1991	10.75	10.88	10.75	10.88
126	NYSE	NCA	Tue, Oct 15, 1991	10.75	10.88	10.63	10.75
125	NYSE	NCA	Mon, Oct 14, 1991	10.63	10.75	10.63	10.75
124	NYSE	NCA	Fri, Oct 11, 1991	10.63	10.75	10.63	10.63
123	NYSE	NCA	Thu, Oct 10, 1991	10.75	10.75	10.63	10.63
122	NYSE	NCA	Wed, Oct 9, 1991	10.75	10.75	10.63	10.63
121	NYSE	NCA	Tue, Oct 8, 1991	10.63	10.75	10.63	10.75
120	NYSE	NCA	Mon, Oct 7, 1991	10.75	10.75	10.63	10.75
119	NYSE	NCA	Fri, Oct 4, 1991	10.63	10.75	10.63	10.75
118	NYSE	NCA	Thu, Oct 3, 1991	10.50	10.63	10.50	10.50
117	NYSE	NCA	Wed, Oct 2, 1991	10.50	10.75	10.50	10.63
116	NYSE	NCA	Tue, Oct 1, 1991	10.63	10.63	10.50	10.50
115	NYSE	NCA	Mon, Sep 30, 1991	10.63	10.63	10.63	10.63
114	NYSE	NCA	Fri, Sep 27, 1991	10.63	10.63	10.50	10.63
113	NYSE	NCA	Thu, Sep 26, 1991	10.50	10.63	10.50	10.63
112	NYSE	NCA	Wed, Sep 25, 1991	10.50	10.63	10.50	10.63
111	NYSE	NCA	Tue, Sep 24, 1991	10.63	10.63	10.50	10.50
110	NYSE	NCA	Mon, Sep 23, 1991	10.63	10.63	10.50	10.50
109	NYSE	NCA	Fri, Sep 20, 1991	10.75	10.75	10.50	10.50
108	NYSE	NCA	Thu, Sep 19, 1991	10.75	10.75	10.63	10.75
107	NYSE	NCA	Wed, Sep 18, 1991	10.75	10.75	10.63	10.63
106	NYSE	NCA	Tue, Sep 17, 1991	10.63	10.63	10.50	10.63
105	NYSE	NCA	Mon, Sep 16, 1991	10.50	10.63	10.50	10.50
104	NYSE	NCA	Fri, Sep 13, 1991	10.75	10.75	10.50	10.63
103	NYSE	NCA	Thu, Sep 12, 1991	10.63	10.75	10.63	10.75
102	NYSE	NCA	Wed, Sep 11, 1991	10.63	10.75	10.63	10.75
101	NYSE	NCA	Tue, Sep 10, 1991	10.63	10.75	10.63	10.63
100	NYSE	NCA	Mon, Sep 9, 1991	10.63	10.75	10.63	10.75
99	NYSE	NCA	Fri, Sep 6, 1991	10.63	10.75	10.63	10.63
98	NYSE	NCA	Thu, Sep 5, 1991	10.63	10.75	10.50	10.75
97	NYSE	NCA	Wed, Sep 4, 1991	10.63	10.63	10.50	10.63
96	NYSE	NCA	Tue, Sep 3, 1991	10.50	10.63	10.50	10.63
95	NYSE	NCA	Fri, Aug 30, 1991	10.50	10.63	10.50	10.50
94	NYSE	NCA	Thu, Aug 29, 1991	10.50	10.50	10.50	10.50
93	NYSE	NCA	Wed, Aug 28, 1991	10.63	10.63	10.50	10.50
92	NYSE	NCA	Tue, Aug 27, 1991	10.50	10.63	10.50	10.63
91	NYSE	NCA	Mon, Aug 26, 1991	10.63	10.63	10.50	10.50
90	NYSE	NCA	Fri, Aug 23, 1991	10.50	10.63	10.50	10.63
89	NYSE	NCA	Thu, Aug 22, 1991	10.50	10.63	10.50	10.63
88	NYSE	NCA	Wed, Aug 21, 1991	10.50	10.50	10.38	10.38
87	NYSE	NCA	Tue, Aug 20, 1991	10.50	10.50	10.38	10.50
86	NYSE	NCA	Mon, Aug 19, 1991	10.50	10.63	10.50	10.50
85	NYSE	NCA	Fri, Aug 16, 1991	10.63	10.63	10.50	10.63
84	NYSE	NCA	Thu, Aug 15, 1991	10.50	10.63	10.50	10.63
83	NYSE	NCA	Wed, Aug 14, 1991	10.75	10.75	10.50	10.50
82	NYSE	NCA	Tue, Aug 13, 1991	10.63	10.75	10.63	10.63
81	NYSE	NCA	Mon, Aug 12, 1991	10.63	10.75	10.63	10.63
80	NYSE	NCA	Fri, Aug 9, 1991	10.63	10.75	10.63	10.75
79	NYSE	NCA	Thu, Aug 8, 1991	10.63	10.75	10.63	10.63
78	NYSE	NCA	Wed, Aug 7, 1991	10.50	10.75	10.50	10.63
77	NYSE	NCA	Tue, Aug 6, 1991	10.63	10.63	10.50	10.50
76	NYSE	NCA	Mon, Aug 5, 1991	10.63	10.63	10.50	10.63
75	NYSE	NCA	Fri, Aug 2, 1991	10.63	10.63	10.50	10.50
74	NYSE	NCA	Thu, Aug 1, 1991	10.50	10.63	10.50	10.50
73	NYSE	NCA	Tue, Jul 30, 1991	10.63	10.63	10.50	10.63
72	NYSE	NCA	Mon, Jul 29, 1991	10.50	10.63	10.50	10.50
71	NYSE	NCA	Fri, Jul 26, 1991	10.50	10.63	10.50	10.50
70	NYSE	NCA	Thu, Jul 25, 1991	10.50	10.50	10.38	10.38
69	NYSE	NCA	Wed, Jul 24, 1991	10.50	10.50	10.38	10.50
68	NYSE	NCA	Tue, Jul 23, 1991	10.50	10.50	10.38	10.38
67	NYSE	NCA	Mon, Jul 22, 1991	10.50	10.50	10.38	10.50
66	NYSE	NCA	Fri, Jul 19, 1991	10.50	10.50	10.38	10.38
65	NYSE	NCA	Thu, Jul 18, 1991	10.38	10.50	10.38	10.50
64	NYSE	NCA	Wed, Jul 17, 1991	10.50	10.50	10.38	10.50
63	NYSE	NCA	Tue, Jul 16, 1991	10.50	10.50	10.38	10.50
62	NYSE	NCA	Mon, Jul 15, 1991	10.50	10.50	10.38	10.38
61	NYSE	NCA	Fri, Jul 12, 1991	10.50	10.50	10.38	10.50
60	NYSE	NCA	Thu, Jul 11, 1991	10.38	10.50	10.38	10.50
59	NYSE	NCA	Wed, Jul 10, 1991	10.38	10.50	10.38	10.50
58	NYSE	NCA	Tue, Jul 9, 1991	10.50	10.63	10.38	10.38
57	NYSE	NCA	Mon, Jul 8, 1991	10.63	10.63	10.50	10.50
56	NYSE	NCA	Fri, Jul 5, 1991	10.50	10.63	10.50	10.63
55	NYSE	NCA	Wed, Jul 3, 1991	10.63	10.63	10.50	10.50
54	NYSE	NCA	Tue, Jul 2, 1991	10.63	10.63	10.50	10.63
53	NYSE	NCA	Mon, Jul 1, 1991	10.50	10.63	10.50	10.63
52	NYSE	NCA	Fri, Jun 28, 1991	10.50	10.63	10.50	10.50
51	NYSE	NCA	Thu, Jun 27, 1991	10.50	10.63	10.50	10.63
50	NYSE	NCA	Wed, Jun 26, 1991	10.50	10.63	10.50	10.50
49	NYSE	NCA	Tue, Jun 25, 1991	10.63	10.63	10.50	10.63
48	NYSE	NCA	Mon, Jun 24, 1991	10.50	10.63	10.50	10.63
47	NYSE	NCA	Fri, Jun 21, 1991	10.50	10.63	10.50	10.50
46	NYSE	NCA	Thu, Jun 20, 1991	10.50	10.63	10.50	10.63
45	NYSE	NCA	Wed, Jun 19, 1991	10.63	10.63	10.50	10.50
44	NYSE	NCA	Tue, Jun 18, 1991	10.75	10.75	10.63	10.75
43	NYSE	NCA	Mon, Jun 17, 1991	10.75	10.75	10.63	10.63
42	NYSE	NCA	Fri, Jun 14, 1991	10.63	10.75	10.63	10.75
41	NYSE	NCA	Thu, Jun 13, 1991	10.63	10.75	10.63	10.75
40	NYSE	NCA	Wed, Jun 12, 1991	10.63	10.63	10.50	10.63
39	NYSE	NCA	Tue, Jun 11, 1991	10.63	10.75	10.63	10.63
38	NYSE	NCA	Mon, Jun 10, 1991	10.50	10.63	10.50	10.63
37	NYSE	NCA	Fri, Jun 7, 1991	10.63	10.75	10.63	10.63
36	NYSE	NCA	Thu, Jun 6, 1991	10.63	10.75	10.63	10.75
35	NYSE	NCA	Wed, Jun 5, 1991	10.75	10.88	10.75	10.75
34	NYSE	NCA	Tue, Jun 4, 1991	10.75	10.88	10.50	10.75
33	NYSE	NCA	Mon, Jun 3, 1991	10.63	10.63	10.63	10.63
32	NYSE	NCA	Fri, May 31, 1991	10.63	10.75	10.63	10.63
31	NYSE	NCA	Thu, May 30, 1991	10.75	10.75	10.63	10.75
30	NYSE	NCA	Wed, May 29, 1991	10.50	10.63	10.50	10.63
29	NYSE	NCA	Tue, May 28, 1991	10.38	10.50	10.38	10.50
28	NYSE	NCA	Fri, May 24, 1991	10.38	10.50	10.38	10.38
27	NYSE	NCA	Thu, May 23, 1991	10.38	10.50	10.38	10.50
26	NYSE	NCA	Wed, May 22, 1991	10.38	10.50	10.38	10.50
25	NYSE	NCA	Tue, May 21, 1991	10.38	10.50	10.25	10.38
24	NYSE	NCA	Mon, May 20, 1991	10.25	10.38	10.25	10.38
23	NYSE	NCA	Fri, May 17, 1991	10.25	10.25	10.25	10.25
22	NYSE	NCA	Thu, May 16, 1991	10.38	10.38	10.38	10.38
21	NYSE	NCA	Wed, May 15, 1991	10.38	10.38	10.25	10.38
20	NYSE	NCA	Tue, May 14, 1991	10.38	10.38	10.38	10.38
19	NYSE	NCA	Mon, May 13, 1991	10.38	10.50	10.38	10.38
18	NYSE	NCA	Fri, May 10, 1991	10.38	10.63	10.38	10.38
17	NYSE	NCA	Thu, May 9, 1991	10.25	10.38	10.25	10.25
16	NYSE	NCA	Wed, May 8, 1991	10.50	10.63	10.38	10.38
15	NYSE	NCA	Tue, May 7, 1991	10.38	10.63	10.38	10.63
14	NYSE	NCA	Mon, May 6, 1991	10.38	10.50	10.38	10.38
13	NYSE	NCA	Fri, May 3, 1991	10.50	10.50	10.38	10.38
12	NYSE	NCA	Thu, May 2, 1991	10.50	10.50	10.38	10.38
11	NYSE	NCA	Wed, May 1, 1991	10.38	10.50	10.38	10.38
10	NYSE	NCA	Tue, Apr 30, 1991	10.38	10.38	10.25	10.38
9	NYSE	NCA	Mon, Apr 29, 1991	10.38	10.38	10.25	10.38
8	NYSE	NCA	Fri, Apr 26, 1991	10.25	10.38	10.25	10.38
7	NYSE	NCA	Thu, Apr 25, 1991	10.50	10.50	10.25	10.50
6	NYSE	NCA	Wed, Apr 24, 1991	10.38	10.38	10.25	10.38
5	NYSE	NCA	Tue, Apr 23, 1991	10.63	10.63	10.38	10.38
4	NYSE	NCA	Mon, Apr 22, 1991	10.63	10.63	10.50	10.50
3	NYSE	NCA	Fri, Apr 19, 1991	10.75	10.75	10.63	10.63
2	NYSE	NCA	Thu, Apr 18, 1991	10.88	10.88	10.63	10.75
1	NYSE	NCA	Wed, Apr 17, 1991	10.63	10.75	10.63	10.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen California Municipal Value Fund Inc NYSE:NCA 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