Steelcase Inc NYSE:SCS Historical Prices

Below are the 6552 trading days of historical prices for SCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6552	NYSE	SCS	Fri, Mar 1, 2024	13.74	13.74	13.35	13.40
6551	NYSE	SCS	Thu, Feb 29, 2024	13.26	13.79	13.24	13.74
6550	NYSE	SCS	Wed, Feb 28, 2024	12.98	13.19	12.88	13.06
6549	NYSE	SCS	Tue, Feb 27, 2024	12.95	13.21	12.83	13.05
6548	NYSE	SCS	Mon, Feb 26, 2024	12.79	12.80	12.56	12.77
6547	NYSE	SCS	Fri, Feb 23, 2024	12.67	12.80	12.59	12.80
6546	NYSE	SCS	Thu, Feb 22, 2024	12.69	12.84	12.62	12.70
6545	NYSE	SCS	Wed, Feb 21, 2024	12.64	12.73	12.57	12.70
6544	NYSE	SCS	Tue, Feb 20, 2024	13.16	13.33	12.68	12.73
6543	NYSE	SCS	Fri, Feb 16, 2024	13.39	13.50	13.20	13.35
6542	NYSE	SCS	Thu, Feb 15, 2024	13.26	13.57	13.21	13.54
6541	NYSE	SCS	Wed, Feb 14, 2024	12.70	13.17	12.70	13.12
6540	NYSE	SCS	Tue, Feb 13, 2024	12.74	12.80	12.44	12.52
6539	NYSE	SCS	Mon, Feb 12, 2024	12.98	13.18	12.95	13.08
6538	NYSE	SCS	Fri, Feb 9, 2024	12.79	13.13	12.72	12.94
6537	NYSE	SCS	Thu, Feb 8, 2024	12.56	12.86	12.54	12.86
6536	NYSE	SCS	Wed, Feb 7, 2024	12.52	12.62	12.41	12.57
6535	NYSE	SCS	Tue, Feb 6, 2024	12.42	12.60	12.38	12.55
6534	NYSE	SCS	Mon, Feb 5, 2024	12.45	12.48	12.34	12.43
6533	NYSE	SCS	Fri, Feb 2, 2024	12.71	12.74	12.57	12.62
6532	NYSE	SCS	Thu, Feb 1, 2024	12.75	12.91	12.54	12.91
6531	NYSE	SCS	Wed, Jan 31, 2024	13.23	13.29	12.65	12.68
6530	NYSE	SCS	Tue, Jan 30, 2024	13.21	13.28	12.94	13.21
6529	NYSE	SCS	Mon, Jan 29, 2024	12.97	13.44	12.97	13.41
6528	NYSE	SCS	Fri, Jan 26, 2024	12.94	13.00	12.77	12.92
6527	NYSE	SCS	Thu, Jan 25, 2024	12.89	12.92	12.72	12.88
6526	NYSE	SCS	Wed, Jan 24, 2024	12.95	13.05	12.72	12.74
6525	NYSE	SCS	Tue, Jan 23, 2024	12.96	13.05	12.73	12.77
6524	NYSE	SCS	Mon, Jan 22, 2024	12.62	12.90	12.61	12.86
6523	NYSE	SCS	Fri, Jan 19, 2024	12.46	12.51	12.22	12.51
6522	NYSE	SCS	Thu, Jan 18, 2024	12.46	12.46	12.19	12.38
6521	NYSE	SCS	Wed, Jan 17, 2024	12.40	12.57	12.28	12.35
6520	NYSE	SCS	Tue, Jan 16, 2024	12.56	12.67	12.49	12.58
6519	NYSE	SCS	Fri, Jan 12, 2024	12.72	12.79	12.60	12.71
6518	NYSE	SCS	Thu, Jan 11, 2024	12.70	12.76	12.53	12.62
6517	NYSE	SCS	Wed, Jan 10, 2024	12.87	12.93	12.72	12.77
6516	NYSE	SCS	Tue, Jan 9, 2024	12.76	12.82	12.61	12.78
6515	NYSE	SCS	Mon, Jan 8, 2024	12.87	12.97	12.81	12.97
6514	NYSE	SCS	Fri, Jan 5, 2024	12.94	13.06	12.84	12.87
6513	NYSE	SCS	Thu, Jan 4, 2024	13.13	13.23	12.95	13.01
6512	NYSE	SCS	Wed, Jan 3, 2024	13.15	13.27	12.97	13.10
6511	NYSE	SCS	Tue, Jan 2, 2024	13.37	13.40	12.98	13.18
6510	NYSE	SCS	Fri, Dec 29, 2023	13.50	13.56	13.25	13.52
6509	NYSE	SCS	Thu, Dec 28, 2023	13.67	13.72	13.53	13.54
6508	NYSE	SCS	Wed, Dec 27, 2023	13.80	13.95	13.63	13.72
6507	NYSE	SCS	Tue, Dec 26, 2023	13.86	13.94	13.66	13.82
6506	NYSE	SCS	Fri, Dec 22, 2023	14.12	14.16	13.73	13.90
6505	NYSE	SCS	Thu, Dec 21, 2023	14.27	14.54	13.83	14.11
6504	NYSE	SCS	Wed, Dec 20, 2023	11.82	14.47	11.73	14.09
6503	NYSE	SCS	Tue, Dec 19, 2023	12.54	12.88	12.53	12.70
6502	NYSE	SCS	Mon, Dec 18, 2023	12.59	12.69	12.43	12.51
6501	NYSE	SCS	Fri, Dec 15, 2023	12.86	12.88	12.15	12.48
6500	NYSE	SCS	Thu, Dec 14, 2023	12.82	12.96	12.66	12.88
6499	NYSE	SCS	Wed, Dec 13, 2023	12.38	12.63	12.15	12.62
6498	NYSE	SCS	Tue, Dec 12, 2023	12.55	12.55	12.39	12.42
6497	NYSE	SCS	Mon, Dec 11, 2023	12.49	12.63	12.35	12.56
6496	NYSE	SCS	Fri, Dec 8, 2023	12.62	12.68	12.47	12.53
6495	NYSE	SCS	Thu, Dec 7, 2023	12.46	12.63	12.43	12.62
6494	NYSE	SCS	Wed, Dec 6, 2023	12.24	12.55	12.16	12.42
6493	NYSE	SCS	Tue, Dec 5, 2023	12.43	12.48	12.35	12.37
6492	NYSE	SCS	Mon, Dec 4, 2023	12.41	12.55	12.35	12.44
6491	NYSE	SCS	Fri, Dec 1, 2023	12.24	12.67	12.17	12.46
6490	NYSE	SCS	Thu, Nov 30, 2023	12.13	12.43	12.07	12.31
6489	NYSE	SCS	Wed, Nov 29, 2023	12.10	12.22	12.08	12.10
6488	NYSE	SCS	Tue, Nov 28, 2023	12.07	12.09	11.96	11.99
6487	NYSE	SCS	Mon, Nov 27, 2023	11.96	12.10	11.94	12.05
6486	NYSE	SCS	Fri, Nov 24, 2023	12.11	12.15	12.00	12.02
6485	NYSE	SCS	Wed, Nov 22, 2023	12.15	12.20	12.06	12.09
6484	NYSE	SCS	Tue, Nov 21, 2023	12.13	12.22	11.99	12.08
6483	NYSE	SCS	Mon, Nov 20, 2023	12.08	12.25	12.05	12.21
6482	NYSE	SCS	Fri, Nov 17, 2023	11.95	12.14	11.91	12.13
6481	NYSE	SCS	Thu, Nov 16, 2023	11.98	11.98	11.70	11.85
6480	NYSE	SCS	Wed, Nov 15, 2023	11.93	12.22	11.93	12.02
6479	NYSE	SCS	Tue, Nov 14, 2023	11.61	11.98	11.60	11.98
6478	NYSE	SCS	Mon, Nov 13, 2023	11.27	11.37	11.12	11.31
6477	NYSE	SCS	Fri, Nov 10, 2023	11.29	11.43	11.19	11.38
6476	NYSE	SCS	Thu, Nov 9, 2023	11.22	11.41	11.21	11.26
6475	NYSE	SCS	Wed, Nov 8, 2023	11.15	11.23	10.99	11.22
6474	NYSE	SCS	Tue, Nov 7, 2023	11.10	11.18	11.03	11.15
6473	NYSE	SCS	Mon, Nov 6, 2023	11.36	11.36	11.13	11.16
6472	NYSE	SCS	Fri, Nov 3, 2023	11.33	11.45	11.25	11.41
6471	NYSE	SCS	Thu, Nov 2, 2023	11.14	11.35	11.01	11.17
6470	NYSE	SCS	Wed, Nov 1, 2023	10.86	11.12	10.72	11.12
6469	NYSE	SCS	Tue, Oct 31, 2023	10.75	11.25	10.74	10.91
6468	NYSE	SCS	Mon, Oct 30, 2023	10.48	10.59	10.42	10.47
6467	NYSE	SCS	Fri, Oct 27, 2023	10.53	10.59	10.29	10.36
6466	NYSE	SCS	Thu, Oct 26, 2023	10.50	10.70	10.42	10.49
6465	NYSE	SCS	Wed, Oct 25, 2023	10.40	10.54	10.33	10.44
6464	NYSE	SCS	Tue, Oct 24, 2023	10.53	10.64	10.44	10.50
6463	NYSE	SCS	Mon, Oct 23, 2023	10.51	10.68	10.37	10.45
6462	NYSE	SCS	Fri, Oct 20, 2023	10.81	10.90	10.49	10.52
6461	NYSE	SCS	Thu, Oct 19, 2023	11.06	11.08	10.70	10.78
6460	NYSE	SCS	Wed, Oct 18, 2023	11.44	11.47	11.03	11.10
6459	NYSE	SCS	Tue, Oct 17, 2023	11.55	11.70	11.51	11.57
6458	NYSE	SCS	Mon, Oct 16, 2023	11.64	11.97	11.59	11.61
6457	NYSE	SCS	Fri, Oct 13, 2023	11.57	11.66	11.47	11.48
6456	NYSE	SCS	Thu, Oct 12, 2023	11.83	11.83	11.48	11.57
6455	NYSE	SCS	Wed, Oct 11, 2023	11.61	11.85	11.60	11.84
6454	NYSE	SCS	Tue, Oct 10, 2023	11.22	11.66	11.21	11.60
6453	NYSE	SCS	Mon, Oct 9, 2023	10.91	11.27	10.82	11.14
6452	NYSE	SCS	Fri, Oct 6, 2023	10.96	11.24	10.90	10.99
6451	NYSE	SCS	Thu, Oct 5, 2023	10.93	11.10	10.89	11.07
6450	NYSE	SCS	Wed, Oct 4, 2023	10.91	11.11	10.86	11.01
6449	NYSE	SCS	Tue, Oct 3, 2023	10.76	10.99	10.74	10.94
6448	NYSE	SCS	Mon, Oct 2, 2023	11.08	11.09	10.81	10.87
6447	NYSE	SCS	Fri, Sep 29, 2023	11.12	11.28	11.05	11.07
6446	NYSE	SCS	Thu, Sep 28, 2023	11.18	11.31	11.07	11.21
6445	NYSE	SCS	Wed, Sep 27, 2023	10.96	11.35	10.77	11.25
6444	NYSE	SCS	Tue, Sep 26, 2023	10.95	11.04	10.62	10.73
6443	NYSE	SCS	Mon, Sep 25, 2023	10.87	11.08	10.73	11.05
6442	NYSE	SCS	Fri, Sep 22, 2023	10.96	11.17	10.82	11.04
6441	NYSE	SCS	Thu, Sep 21, 2023	10.73	10.84	10.41	10.75
6440	NYSE	SCS	Wed, Sep 20, 2023	9.85	11.38	9.63	10.51
6439	NYSE	SCS	Tue, Sep 19, 2023	8.79	8.90	8.74	8.81
6438	NYSE	SCS	Mon, Sep 18, 2023	8.82	8.89	8.66	8.74
6437	NYSE	SCS	Fri, Sep 15, 2023	8.87	8.95	8.79	8.84
6436	NYSE	SCS	Thu, Sep 14, 2023	8.68	8.92	8.68	8.91
6435	NYSE	SCS	Wed, Sep 13, 2023	8.64	8.67	8.49	8.62
6434	NYSE	SCS	Tue, Sep 12, 2023	8.59	8.71	8.55	8.58
6433	NYSE	SCS	Mon, Sep 11, 2023	8.52	8.60	8.39	8.59
6432	NYSE	SCS	Fri, Sep 8, 2023	8.56	8.57	8.41	8.48
6431	NYSE	SCS	Thu, Sep 7, 2023	8.82	8.82	8.50	8.56
6430	NYSE	SCS	Wed, Sep 6, 2023	8.97	9.04	8.76	8.81
6429	NYSE	SCS	Tue, Sep 5, 2023	9.15	9.15	8.94	8.97
6428	NYSE	SCS	Fri, Sep 1, 2023	9.12	9.27	9.11	9.17
6427	NYSE	SCS	Thu, Aug 31, 2023	9.01	9.17	8.98	9.07
6426	NYSE	SCS	Wed, Aug 30, 2023	8.82	9.09	8.81	9.01
6425	NYSE	SCS	Tue, Aug 29, 2023	8.70	8.86	8.65	8.85
6424	NYSE	SCS	Mon, Aug 28, 2023	8.50	8.73	8.48	8.70
6423	NYSE	SCS	Fri, Aug 25, 2023	8.41	8.55	8.40	8.46
6422	NYSE	SCS	Thu, Aug 24, 2023	8.57	8.64	8.37	8.40
6421	NYSE	SCS	Wed, Aug 23, 2023	8.52	8.64	8.42	8.62
6420	NYSE	SCS	Tue, Aug 22, 2023	8.55	8.62	8.39	8.47
6419	NYSE	SCS	Mon, Aug 21, 2023	8.64	8.73	8.49	8.52
6418	NYSE	SCS	Fri, Aug 18, 2023	8.56	8.72	8.47	8.62
6417	NYSE	SCS	Thu, Aug 17, 2023	8.81	8.84	8.64	8.66
6416	NYSE	SCS	Wed, Aug 16, 2023	8.86	8.99	8.71	8.72
6415	NYSE	SCS	Tue, Aug 15, 2023	8.87	8.94	8.83	8.86
6414	NYSE	SCS	Mon, Aug 14, 2023	8.82	8.98	8.75	8.94
6413	NYSE	SCS	Fri, Aug 11, 2023	8.89	8.98	8.82	8.92
6412	NYSE	SCS	Thu, Aug 10, 2023	8.77	8.98	8.75	8.83
6411	NYSE	SCS	Wed, Aug 9, 2023	8.65	8.81	8.54	8.75
6410	NYSE	SCS	Tue, Aug 8, 2023	8.48	8.66	8.35	8.63
6409	NYSE	SCS	Mon, Aug 7, 2023	8.67	8.70	8.54	8.57
6408	NYSE	SCS	Fri, Aug 4, 2023	8.64	8.78	8.60	8.63
6407	NYSE	SCS	Thu, Aug 3, 2023	8.61	8.70	8.48	8.65
6406	NYSE	SCS	Wed, Aug 2, 2023	8.55	8.73	8.48	8.64
6405	NYSE	SCS	Tue, Aug 1, 2023	8.50	8.69	8.45	8.66
6404	NYSE	SCS	Mon, Jul 31, 2023	8.38	8.58	8.34	8.57
6403	NYSE	SCS	Fri, Jul 28, 2023	8.38	8.47	8.28	8.34
6402	NYSE	SCS	Thu, Jul 27, 2023	8.43	8.45	8.20	8.27
6401	NYSE	SCS	Wed, Jul 26, 2023	8.27	8.40	8.27	8.39
6400	NYSE	SCS	Tue, Jul 25, 2023	8.17	8.32	8.15	8.29
6399	NYSE	SCS	Mon, Jul 24, 2023	8.04	8.23	8.01	8.17
6398	NYSE	SCS	Fri, Jul 21, 2023	7.97	8.07	7.94	8.01
6397	NYSE	SCS	Thu, Jul 20, 2023	7.96	7.96	7.83	7.90
6396	NYSE	SCS	Wed, Jul 19, 2023	7.91	8.00	7.72	7.99
6395	NYSE	SCS	Tue, Jul 18, 2023	7.69	7.92	7.66	7.86
6394	NYSE	SCS	Mon, Jul 17, 2023	7.60	7.75	7.54	7.68
6393	NYSE	SCS	Fri, Jul 14, 2023	7.80	7.80	7.51	7.62
6392	NYSE	SCS	Thu, Jul 13, 2023	7.61	7.83	7.54	7.80
6391	NYSE	SCS	Wed, Jul 12, 2023	7.70	7.78	7.59	7.61
6390	NYSE	SCS	Tue, Jul 11, 2023	7.51	7.61	7.46	7.60
6389	NYSE	SCS	Mon, Jul 10, 2023	7.56	7.79	7.42	7.44
6388	NYSE	SCS	Fri, Jul 7, 2023	7.51	7.72	7.51	7.63
6387	NYSE	SCS	Thu, Jul 6, 2023	7.63	7.65	7.38	7.55
6386	NYSE	SCS	Wed, Jul 5, 2023	7.74	7.78	7.56	7.71
6385	NYSE	SCS	Mon, Jul 3, 2023	7.68	8.00	7.68	7.81
6384	NYSE	SCS	Fri, Jun 30, 2023	7.72	7.74	7.63	7.71
6383	NYSE	SCS	Thu, Jun 29, 2023	7.49	7.70	7.44	7.66
6382	NYSE	SCS	Wed, Jun 28, 2023	7.42	7.45	7.34	7.44
6381	NYSE	SCS	Tue, Jun 27, 2023	7.23	7.52	7.18	7.41
6380	NYSE	SCS	Mon, Jun 26, 2023	7.31	7.32	7.10	7.21
6379	NYSE	SCS	Fri, Jun 23, 2023	7.66	7.70	7.24	7.30
6378	NYSE	SCS	Thu, Jun 22, 2023	7.33	8.05	7.27	7.83
6377	NYSE	SCS	Wed, Jun 21, 2023	7.40	7.48	7.21	7.24
6376	NYSE	SCS	Tue, Jun 20, 2023	7.38	7.44	7.24	7.38
6375	NYSE	SCS	Fri, Jun 16, 2023	7.56	7.56	7.17	7.36
6374	NYSE	SCS	Thu, Jun 15, 2023	7.43	7.53	7.29	7.53
6373	NYSE	SCS	Wed, Jun 14, 2023	7.41	7.58	7.35	7.49
6372	NYSE	SCS	Tue, Jun 13, 2023	7.35	7.49	7.32	7.35
6371	NYSE	SCS	Mon, Jun 12, 2023	7.24	7.36	7.18	7.28
6370	NYSE	SCS	Fri, Jun 9, 2023	7.29	7.40	7.23	7.25
6369	NYSE	SCS	Thu, Jun 8, 2023	7.33	7.36	7.11	7.29
6368	NYSE	SCS	Wed, Jun 7, 2023	7.08	7.39	7.07	7.32
6367	NYSE	SCS	Tue, Jun 6, 2023	6.70	7.06	6.65	6.97
6366	NYSE	SCS	Mon, Jun 5, 2023	6.78	6.81	6.66	6.87
6365	NYSE	SCS	Fri, Jun 2, 2023	6.70	6.87	6.65	6.87
6364	NYSE	SCS	Thu, Jun 1, 2023	6.50	6.62	6.39	6.55
6363	NYSE	SCS	Wed, May 31, 2023	6.76	6.80	6.41	6.49
6362	NYSE	SCS	Tue, May 30, 2023	7.15	7.16	6.82	6.85
6361	NYSE	SCS	Fri, May 26, 2023	6.90	7.12	6.85	7.11
6360	NYSE	SCS	Thu, May 25, 2023	7.00	7.00	6.81	6.86
6359	NYSE	SCS	Wed, May 24, 2023	7.19	7.23	6.91	6.98
6358	NYSE	SCS	Tue, May 23, 2023	7.02	7.27	6.96	7.19
6357	NYSE	SCS	Mon, May 22, 2023	6.95	7.08	6.83	7.02
6356	NYSE	SCS	Fri, May 19, 2023	7.24	7.29	6.81	6.93
6355	NYSE	SCS	Thu, May 18, 2023	6.85	7.19	6.78	7.16
6354	NYSE	SCS	Wed, May 17, 2023	6.77	6.96	6.65	6.89
6353	NYSE	SCS	Tue, May 16, 2023	7.39	7.40	6.68	6.78
6352	NYSE	SCS	Mon, May 15, 2023	7.73	7.77	7.34	7.42
6351	NYSE	SCS	Fri, May 12, 2023	7.82	7.89	7.64	7.72
6350	NYSE	SCS	Thu, May 11, 2023	7.75	7.85	7.71	7.84
6349	NYSE	SCS	Wed, May 10, 2023	7.98	8.03	7.75	7.86
6348	NYSE	SCS	Tue, May 9, 2023	7.76	7.89	7.70	7.84
6347	NYSE	SCS	Mon, May 8, 2023	7.68	7.89	7.68	7.80
6346	NYSE	SCS	Fri, May 5, 2023	7.74	7.90	7.60	7.62
6345	NYSE	SCS	Thu, May 4, 2023	7.75	7.86	7.60	7.63
6344	NYSE	SCS	Wed, May 3, 2023	7.97	8.12	7.79	7.85
6343	NYSE	SCS	Tue, May 2, 2023	8.00	8.04	7.82	7.93
6342	NYSE	SCS	Mon, May 1, 2023	7.99	8.23	7.97	8.02
6341	NYSE	SCS	Fri, Apr 28, 2023	7.88	8.11	7.88	8.00
6340	NYSE	SCS	Thu, Apr 27, 2023	7.86	7.94	7.76	7.90
6339	NYSE	SCS	Wed, Apr 26, 2023	7.89	7.98	7.74	7.82
6338	NYSE	SCS	Tue, Apr 25, 2023	8.25	8.25	7.87	7.96
6337	NYSE	SCS	Mon, Apr 24, 2023	8.39	8.46	8.25	8.35
6336	NYSE	SCS	Fri, Apr 21, 2023	8.26	8.39	8.14	8.39
6335	NYSE	SCS	Thu, Apr 20, 2023	8.45	8.45	8.12	8.22
6334	NYSE	SCS	Wed, Apr 19, 2023	8.36	8.53	8.21	8.48
6333	NYSE	SCS	Tue, Apr 18, 2023	8.14	8.46	8.12	8.37
6332	NYSE	SCS	Mon, Apr 17, 2023	7.87	8.13	7.76	8.12
6331	NYSE	SCS	Fri, Apr 14, 2023	7.91	8.01	7.70	7.81
6330	NYSE	SCS	Thu, Apr 13, 2023	7.87	7.98	7.80	7.89
6329	NYSE	SCS	Wed, Apr 12, 2023	8.09	8.12	7.83	7.86
6328	NYSE	SCS	Tue, Apr 11, 2023	8.01	8.14	7.96	7.99
6327	NYSE	SCS	Mon, Apr 10, 2023	7.96	8.09	7.91	7.97
6326	NYSE	SCS	Thu, Apr 6, 2023	7.96	8.02	7.90	7.98
6325	NYSE	SCS	Wed, Apr 5, 2023	8.04	8.05	7.88	7.94
6324	NYSE	SCS	Tue, Apr 4, 2023	8.47	8.49	8.01	8.09
6323	NYSE	SCS	Mon, Apr 3, 2023	8.45	8.56	8.31	8.42
6322	NYSE	SCS	Fri, Mar 31, 2023	8.45	8.57	8.26	8.42
6321	NYSE	SCS	Thu, Mar 30, 2023	8.51	8.56	8.38	8.42
6320	NYSE	SCS	Wed, Mar 29, 2023	8.69	8.79	8.37	8.47
6319	NYSE	SCS	Tue, Mar 28, 2023	8.72	8.81	8.22	8.59
6318	NYSE	SCS	Mon, Mar 27, 2023	8.58	8.77	8.36	8.74
6317	NYSE	SCS	Fri, Mar 24, 2023	7.65	8.45	7.61	8.38
6316	NYSE	SCS	Thu, Mar 23, 2023	8.01	8.54	7.26	7.61
6315	NYSE	SCS	Wed, Mar 22, 2023	7.34	7.45	7.17	7.18
6314	NYSE	SCS	Tue, Mar 21, 2023	7.30	7.45	7.29	7.31
6313	NYSE	SCS	Mon, Mar 20, 2023	7.22	7.31	7.04	7.16
6312	NYSE	SCS	Fri, Mar 17, 2023	7.21	7.29	7.09	7.14
6311	NYSE	SCS	Thu, Mar 16, 2023	7.09	7.31	7.00	7.27
6310	NYSE	SCS	Wed, Mar 15, 2023	7.07	7.21	7.01	7.20
6309	NYSE	SCS	Tue, Mar 14, 2023	7.42	7.55	7.23	7.31
6308	NYSE	SCS	Mon, Mar 13, 2023	7.32	7.37	7.10	7.18
6307	NYSE	SCS	Fri, Mar 10, 2023	7.67	7.70	7.35	7.50
6306	NYSE	SCS	Thu, Mar 9, 2023	7.79	7.91	7.66	7.70
6305	NYSE	SCS	Wed, Mar 8, 2023	7.74	7.80	7.63	7.74
6304	NYSE	SCS	Tue, Mar 7, 2023	7.81	7.85	7.67	7.70
6303	NYSE	SCS	Mon, Mar 6, 2023	8.30	8.31	7.71	7.79
6302	NYSE	SCS	Fri, Mar 3, 2023	8.09	8.35	8.04	8.32
6301	NYSE	SCS	Thu, Mar 2, 2023	7.86	8.03	7.81	8.02
6300	NYSE	SCS	Wed, Mar 1, 2023	7.87	8.00	7.83	7.94
6299	NYSE	SCS	Tue, Feb 28, 2023	7.93	8.09	7.87	7.87
6298	NYSE	SCS	Mon, Feb 27, 2023	7.96	8.16	7.91	7.97
6297	NYSE	SCS	Fri, Feb 24, 2023	7.88	7.93	7.74	7.85
6296	NYSE	SCS	Thu, Feb 23, 2023	7.90	8.07	7.87	7.98
6295	NYSE	SCS	Wed, Feb 22, 2023	7.80	7.86	7.65	7.79
6294	NYSE	SCS	Tue, Feb 21, 2023	7.76	7.85	7.74	7.81
6293	NYSE	SCS	Fri, Feb 17, 2023	7.76	7.87	7.66	7.87
6292	NYSE	SCS	Thu, Feb 16, 2023	7.51	7.75	7.47	7.70
6291	NYSE	SCS	Wed, Feb 15, 2023	7.53	7.65	7.50	7.65
6290	NYSE	SCS	Tue, Feb 14, 2023	7.57	7.69	7.48	7.61
6289	NYSE	SCS	Mon, Feb 13, 2023	7.42	7.69	7.38	7.65
6288	NYSE	SCS	Fri, Feb 10, 2023	7.24	7.48	7.20	7.40
6287	NYSE	SCS	Thu, Feb 9, 2023	7.58	7.64	7.25	7.27
6286	NYSE	SCS	Wed, Feb 8, 2023	7.60	7.66	7.51	7.52
6285	NYSE	SCS	Tue, Feb 7, 2023	7.56	7.72	7.51	7.67
6284	NYSE	SCS	Mon, Feb 6, 2023	7.72	7.75	7.41	7.63
6283	NYSE	SCS	Fri, Feb 3, 2023	7.67	7.98	7.67	7.77
6282	NYSE	SCS	Thu, Feb 2, 2023	7.84	7.94	7.73	7.78
6281	NYSE	SCS	Wed, Feb 1, 2023	7.77	7.91	7.62	7.80
6280	NYSE	SCS	Tue, Jan 31, 2023	7.55	7.81	7.46	7.80
6279	NYSE	SCS	Mon, Jan 30, 2023	7.41	7.66	7.37	7.55
6278	NYSE	SCS	Fri, Jan 27, 2023	7.33	7.45	7.31	7.43
6277	NYSE	SCS	Thu, Jan 26, 2023	7.40	7.44	7.25	7.36
6276	NYSE	SCS	Wed, Jan 25, 2023	7.22	7.34	7.18	7.33
6275	NYSE	SCS	Tue, Jan 24, 2023	7.34	7.36	7.27	7.31
6274	NYSE	SCS	Mon, Jan 23, 2023	7.35	7.50	7.31	7.36
6273	NYSE	SCS	Fri, Jan 20, 2023	7.38	7.40	7.25	7.35
6272	NYSE	SCS	Thu, Jan 19, 2023	7.44	7.48	7.34	7.37
6271	NYSE	SCS	Wed, Jan 18, 2023	7.81	7.82	7.51	7.53
6270	NYSE	SCS	Tue, Jan 17, 2023	7.73	7.82	7.68	7.78
6269	NYSE	SCS	Fri, Jan 13, 2023	7.68	7.75	7.64	7.72
6268	NYSE	SCS	Thu, Jan 12, 2023	7.73	7.78	7.58	7.76
6267	NYSE	SCS	Wed, Jan 11, 2023	7.66	7.75	7.60	7.68
6266	NYSE	SCS	Tue, Jan 10, 2023	7.51	7.64	7.42	7.61
6265	NYSE	SCS	Mon, Jan 9, 2023	7.60	7.66	7.48	7.48
6264	NYSE	SCS	Fri, Jan 6, 2023	7.50	7.57	7.42	7.56
6263	NYSE	SCS	Thu, Jan 5, 2023	7.50	7.56	7.30	7.38
6262	NYSE	SCS	Wed, Jan 4, 2023	7.44	7.53	7.33	7.52
6261	NYSE	SCS	Tue, Jan 3, 2023	7.19	7.36	7.11	7.34
6260	NYSE	SCS	Fri, Dec 30, 2022	7.00	7.11	6.97	7.07
6259	NYSE	SCS	Thu, Dec 29, 2022	7.08	7.35	7.06	7.09
6258	NYSE	SCS	Wed, Dec 28, 2022	7.04	7.16	6.97	7.00
6257	NYSE	SCS	Tue, Dec 27, 2022	7.05	7.17	7.00	7.06
6256	NYSE	SCS	Fri, Dec 23, 2022	6.97	7.18	6.94	7.11
6255	NYSE	SCS	Thu, Dec 22, 2022	6.54	7.05	6.43	7.02
6254	NYSE	SCS	Wed, Dec 21, 2022	6.86	6.86	6.36	6.67
6253	NYSE	SCS	Tue, Dec 20, 2022	6.41	7.28	6.38	6.85
6252	NYSE	SCS	Mon, Dec 19, 2022	6.61	6.71	6.20	6.25
6251	NYSE	SCS	Fri, Dec 16, 2022	6.58	6.70	6.52	6.60
6250	NYSE	SCS	Thu, Dec 15, 2022	6.70	6.79	6.59	6.64
6249	NYSE	SCS	Wed, Dec 14, 2022	6.85	6.88	6.62	6.80
6248	NYSE	SCS	Tue, Dec 13, 2022	7.14	7.27	6.78	6.85
6247	NYSE	SCS	Mon, Dec 12, 2022	6.87	7.07	6.71	7.03
6246	NYSE	SCS	Fri, Dec 9, 2022	7.03	7.10	6.85	6.87
6245	NYSE	SCS	Thu, Dec 8, 2022	7.12	7.21	6.97	7.12
6244	NYSE	SCS	Wed, Dec 7, 2022	7.15	7.24	7.04	7.08
6243	NYSE	SCS	Tue, Dec 6, 2022	7.19	7.24	7.12	7.21
6242	NYSE	SCS	Mon, Dec 5, 2022	7.48	7.50	7.15	7.18
6241	NYSE	SCS	Fri, Dec 2, 2022	7.90	7.91	7.46	7.52
6240	NYSE	SCS	Thu, Dec 1, 2022	8.03	8.29	7.93	8.07
6239	NYSE	SCS	Wed, Nov 30, 2022	7.69	7.93	7.21	7.93
6238	NYSE	SCS	Tue, Nov 29, 2022	8.22	8.31	8.19	8.22
6237	NYSE	SCS	Mon, Nov 28, 2022	8.37	8.41	8.18	8.20
6236	NYSE	SCS	Fri, Nov 25, 2022	8.50	8.57	8.43	8.46
6235	NYSE	SCS	Wed, Nov 23, 2022	8.32	8.54	8.32	8.50
6234	NYSE	SCS	Tue, Nov 22, 2022	8.45	8.51	8.40	8.44
6233	NYSE	SCS	Mon, Nov 21, 2022	8.23	8.37	8.18	8.35
6232	NYSE	SCS	Fri, Nov 18, 2022	8.30	8.45	8.18	8.22
6231	NYSE	SCS	Thu, Nov 17, 2022	7.87	8.21	7.77	8.20
6230	NYSE	SCS	Wed, Nov 16, 2022	8.26	8.29	8.12	8.18
6229	NYSE	SCS	Tue, Nov 15, 2022	8.39	8.50	8.32	8.35
6228	NYSE	SCS	Mon, Nov 14, 2022	8.32	8.38	8.16	8.21
6227	NYSE	SCS	Fri, Nov 11, 2022	8.17	8.39	8.08	8.32
6226	NYSE	SCS	Thu, Nov 10, 2022	7.97	8.31	7.95	8.10
6225	NYSE	SCS	Wed, Nov 9, 2022	7.73	7.79	7.53	7.58
6224	NYSE	SCS	Tue, Nov 8, 2022	7.90	7.98	7.68	7.83
6223	NYSE	SCS	Mon, Nov 7, 2022	7.88	7.92	7.78	7.85
6222	NYSE	SCS	Fri, Nov 4, 2022	7.67	7.82	7.57	7.77
6221	NYSE	SCS	Thu, Nov 3, 2022	7.39	7.60	7.30	7.54
6220	NYSE	SCS	Wed, Nov 2, 2022	7.74	7.87	7.44	7.45
6219	NYSE	SCS	Tue, Nov 1, 2022	7.85	7.91	7.73	7.82
6218	NYSE	SCS	Mon, Oct 31, 2022	7.50	7.85	7.48	7.77
6217	NYSE	SCS	Fri, Oct 28, 2022	7.44	7.65	7.40	7.55
6216	NYSE	SCS	Thu, Oct 27, 2022	7.37	7.57	7.32	7.33
6215	NYSE	SCS	Wed, Oct 26, 2022	7.41	7.53	7.25	7.26
6214	NYSE	SCS	Tue, Oct 25, 2022	7.04	7.39	7.04	7.34
6213	NYSE	SCS	Mon, Oct 24, 2022	6.98	7.12	6.81	7.06
6212	NYSE	SCS	Fri, Oct 21, 2022	6.85	6.99	6.76	6.97
6211	NYSE	SCS	Thu, Oct 20, 2022	6.80	6.98	6.66	6.82
6210	NYSE	SCS	Wed, Oct 19, 2022	6.86	6.93	6.74	6.85
6209	NYSE	SCS	Tue, Oct 18, 2022	7.01	7.08	6.85	6.96
6208	NYSE	SCS	Mon, Oct 17, 2022	7.02	7.11	6.80	6.84
6207	NYSE	SCS	Fri, Oct 14, 2022	6.92	6.98	6.81	6.85
6206	NYSE	SCS	Thu, Oct 13, 2022	6.61	6.93	6.53	6.81
6205	NYSE	SCS	Wed, Oct 12, 2022	7.05	7.10	6.70	6.79
6204	NYSE	SCS	Tue, Oct 11, 2022	7.01	7.09	6.87	7.02
6203	NYSE	SCS	Mon, Oct 10, 2022	7.09	7.14	7.01	7.04
6202	NYSE	SCS	Fri, Oct 7, 2022	7.01	7.08	6.91	7.04
6201	NYSE	SCS	Thu, Oct 6, 2022	7.15	7.21	7.06	7.12
6200	NYSE	SCS	Wed, Oct 5, 2022	7.17	7.27	7.06	7.22
6199	NYSE	SCS	Tue, Oct 4, 2022	7.09	7.32	7.04	7.31
6198	NYSE	SCS	Mon, Oct 3, 2022	6.64	7.13	6.59	6.88
6197	NYSE	SCS	Fri, Sep 30, 2022	6.80	6.86	6.52	6.52
6196	NYSE	SCS	Thu, Sep 29, 2022	6.99	7.04	6.60	6.79
6195	NYSE	SCS	Wed, Sep 28, 2022	6.93	7.14	6.76	7.10
6194	NYSE	SCS	Tue, Sep 27, 2022	7.37	7.39	6.81	6.84
6193	NYSE	SCS	Mon, Sep 26, 2022	7.30	7.57	7.27	7.33
6192	NYSE	SCS	Fri, Sep 23, 2022	8.16	8.16	7.19	7.33
6191	NYSE	SCS	Thu, Sep 22, 2022	9.06	9.16	8.06	8.31
6190	NYSE	SCS	Wed, Sep 21, 2022	9.46	9.46	9.16	9.24
6189	NYSE	SCS	Tue, Sep 20, 2022	9.25	9.40	9.14	9.36
6188	NYSE	SCS	Mon, Sep 19, 2022	9.12	9.55	9.12	9.36
6187	NYSE	SCS	Fri, Sep 16, 2022	9.45	9.62	9.12	9.27
6186	NYSE	SCS	Thu, Sep 15, 2022	10.38	10.50	9.55	9.60
6185	NYSE	SCS	Wed, Sep 14, 2022	10.69	10.87	10.57	10.77
6184	NYSE	SCS	Tue, Sep 13, 2022	11.32	11.32	10.68	10.76
6183	NYSE	SCS	Mon, Sep 12, 2022	11.46	11.63	11.41	11.51
6182	NYSE	SCS	Fri, Sep 9, 2022	11.19	11.40	11.17	11.35
6181	NYSE	SCS	Thu, Sep 8, 2022	10.96	11.12	10.82	11.11
6180	NYSE	SCS	Wed, Sep 7, 2022	10.91	11.09	10.89	11.07
6179	NYSE	SCS	Tue, Sep 6, 2022	11.13	11.18	10.75	10.91
6178	NYSE	SCS	Fri, Sep 2, 2022	11.22	11.31	10.98	11.01
6177	NYSE	SCS	Thu, Sep 1, 2022	11.10	11.17	10.95	11.06
6176	NYSE	SCS	Wed, Aug 31, 2022	11.42	11.52	11.10	11.18
6175	NYSE	SCS	Tue, Aug 30, 2022	11.69	11.78	11.25	11.42
6174	NYSE	SCS	Mon, Aug 29, 2022	11.56	11.65	11.48	11.61
6173	NYSE	SCS	Fri, Aug 26, 2022	12.21	12.25	11.61	11.65
6172	NYSE	SCS	Thu, Aug 25, 2022	12.02	12.23	12.02	12.20
6171	NYSE	SCS	Wed, Aug 24, 2022	11.90	12.02	11.79	12.02
6170	NYSE	SCS	Tue, Aug 23, 2022	11.89	11.96	11.86	11.87
6169	NYSE	SCS	Mon, Aug 22, 2022	11.91	11.99	11.86	11.90
6168	NYSE	SCS	Fri, Aug 19, 2022	12.17	12.20	12.01	12.01
6167	NYSE	SCS	Thu, Aug 18, 2022	12.29	12.30	12.18	12.23
6166	NYSE	SCS	Wed, Aug 17, 2022	12.19	12.34	12.13	12.22
6165	NYSE	SCS	Tue, Aug 16, 2022	12.15	12.38	12.09	12.37
6164	NYSE	SCS	Mon, Aug 15, 2022	11.96	12.15	11.93	12.13
6163	NYSE	SCS	Fri, Aug 12, 2022	11.76	12.03	11.75	12.03
6162	NYSE	SCS	Thu, Aug 11, 2022	11.69	11.85	11.60	11.76
6161	NYSE	SCS	Wed, Aug 10, 2022	11.49	11.61	11.48	11.55
6160	NYSE	SCS	Tue, Aug 9, 2022	11.55	11.56	11.26	11.33
6159	NYSE	SCS	Mon, Aug 8, 2022	11.46	11.65	11.44	11.54
6158	NYSE	SCS	Fri, Aug 5, 2022	11.16	11.42	11.09	11.34
6157	NYSE	SCS	Thu, Aug 4, 2022	11.20	11.33	11.12	11.32
6156	NYSE	SCS	Wed, Aug 3, 2022	11.08	11.35	11.04	11.25
6155	NYSE	SCS	Tue, Aug 2, 2022	11.34	11.37	11.05	11.05
6154	NYSE	SCS	Mon, Aug 1, 2022	11.06	11.35	10.84	11.35
6153	NYSE	SCS	Fri, Jul 29, 2022	11.23	11.32	11.09	11.13
6152	NYSE	SCS	Thu, Jul 28, 2022	11.31	11.40	11.19	11.29
6151	NYSE	SCS	Wed, Jul 27, 2022	11.21	11.42	11.20	11.34
6150	NYSE	SCS	Tue, Jul 26, 2022	11.11	11.21	11.07	11.19
6149	NYSE	SCS	Mon, Jul 25, 2022	11.13	11.29	11.03	11.19
6148	NYSE	SCS	Fri, Jul 22, 2022	11.31	11.39	11.02	11.16
6147	NYSE	SCS	Thu, Jul 21, 2022	11.07	11.25	11.01	11.25
6146	NYSE	SCS	Wed, Jul 20, 2022	11.04	11.22	10.99	11.16
6145	NYSE	SCS	Tue, Jul 19, 2022	10.67	11.11	10.67	11.03
6144	NYSE	SCS	Mon, Jul 18, 2022	10.70	10.82	10.46	10.48
6143	NYSE	SCS	Fri, Jul 15, 2022	10.78	10.81	10.48	10.60
6142	NYSE	SCS	Thu, Jul 14, 2022	10.55	10.65	10.35	10.55
6141	NYSE	SCS	Wed, Jul 13, 2022	10.60	10.76	10.49	10.72
6140	NYSE	SCS	Tue, Jul 12, 2022	10.56	10.83	10.56	10.69
6139	NYSE	SCS	Mon, Jul 11, 2022	10.61	10.79	10.48	10.64
6138	NYSE	SCS	Fri, Jul 8, 2022	10.60	10.78	10.53	10.64
6137	NYSE	SCS	Thu, Jul 7, 2022	10.61	10.83	10.59	10.67
6136	NYSE	SCS	Wed, Jul 6, 2022	10.56	10.64	10.40	10.50
6135	NYSE	SCS	Tue, Jul 5, 2022	10.60	10.76	10.32	10.57
6134	NYSE	SCS	Fri, Jul 1, 2022	10.63	10.82	10.55	10.70
6133	NYSE	SCS	Thu, Jun 30, 2022	10.71	10.82	10.54	10.73
6132	NYSE	SCS	Wed, Jun 29, 2022	11.14	11.14	10.75	10.80
6131	NYSE	SCS	Tue, Jun 28, 2022	11.40	11.51	11.06	11.09
6130	NYSE	SCS	Mon, Jun 27, 2022	11.20	11.39	11.10	11.32
6129	NYSE	SCS	Fri, Jun 24, 2022	10.76	11.26	10.70	11.17
6128	NYSE	SCS	Thu, Jun 23, 2022	10.79	11.06	10.34	10.62
6127	NYSE	SCS	Wed, Jun 22, 2022	10.34	10.54	10.26	10.47
6126	NYSE	SCS	Tue, Jun 21, 2022	10.42	10.63	10.30	10.44
6125	NYSE	SCS	Fri, Jun 17, 2022	10.34	10.55	10.31	10.35
6124	NYSE	SCS	Thu, Jun 16, 2022	10.79	10.79	10.19	10.21
6123	NYSE	SCS	Wed, Jun 15, 2022	11.27	11.42	10.99	11.05
6122	NYSE	SCS	Tue, Jun 14, 2022	11.25	11.38	11.13	11.22
6121	NYSE	SCS	Mon, Jun 13, 2022	11.53	11.63	11.18	11.30
6120	NYSE	SCS	Fri, Jun 10, 2022	12.11	12.20	11.72	11.76
6119	NYSE	SCS	Thu, Jun 9, 2022	12.25	12.33	12.18	12.22
6118	NYSE	SCS	Wed, Jun 8, 2022	12.34	12.43	12.21	12.25
6117	NYSE	SCS	Tue, Jun 7, 2022	12.06	12.43	11.99	12.43
6116	NYSE	SCS	Mon, Jun 6, 2022	12.04	12.16	11.94	12.14
6115	NYSE	SCS	Fri, Jun 3, 2022	11.87	11.98	11.83	11.92
6114	NYSE	SCS	Thu, Jun 2, 2022	12.20	12.20	11.92	12.00
6113	NYSE	SCS	Wed, Jun 1, 2022	12.20	12.37	12.05	12.10
6112	NYSE	SCS	Tue, May 31, 2022	12.17	12.43	12.12	12.26
6111	NYSE	SCS	Fri, May 27, 2022	12.27	12.38	12.23	12.34
6110	NYSE	SCS	Thu, May 26, 2022	12.04	12.29	12.04	12.17
6109	NYSE	SCS	Wed, May 25, 2022	11.61	11.99	11.61	11.96
6108	NYSE	SCS	Tue, May 24, 2022	11.72	11.80	11.40	11.73
6107	NYSE	SCS	Mon, May 23, 2022	11.92	12.05	11.71	11.74
6106	NYSE	SCS	Fri, May 20, 2022	12.06	12.10	11.53	11.77
6105	NYSE	SCS	Thu, May 19, 2022	11.79	12.07	11.74	12.05
6104	NYSE	SCS	Wed, May 18, 2022	11.98	12.10	11.80	11.90
6103	NYSE	SCS	Tue, May 17, 2022	11.85	12.13	11.85	12.09
6102	NYSE	SCS	Mon, May 16, 2022	11.56	11.75	11.50	11.67
6101	NYSE	SCS	Fri, May 13, 2022	11.55	11.71	11.42	11.60
6100	NYSE	SCS	Thu, May 12, 2022	11.32	11.46	11.17	11.45
6099	NYSE	SCS	Wed, May 11, 2022	11.48	11.56	11.24	11.35
6098	NYSE	SCS	Tue, May 10, 2022	11.56	11.64	11.16	11.41
6097	NYSE	SCS	Mon, May 9, 2022	11.41	11.71	11.36	11.45
6096	NYSE	SCS	Fri, May 6, 2022	12.09	12.15	11.57	11.59
6095	NYSE	SCS	Thu, May 5, 2022	12.12	12.33	11.94	12.11
6094	NYSE	SCS	Wed, May 4, 2022	11.44	12.40	11.36	12.38
6093	NYSE	SCS	Tue, May 3, 2022	11.48	11.54	11.28	11.41
6092	NYSE	SCS	Mon, May 2, 2022	11.70	11.81	11.25	11.48
6091	NYSE	SCS	Fri, Apr 29, 2022	11.99	12.11	11.69	11.73
6090	NYSE	SCS	Thu, Apr 28, 2022	11.94	12.26	11.89	12.14
6089	NYSE	SCS	Wed, Apr 27, 2022	11.94	12.19	11.83	11.89
6088	NYSE	SCS	Tue, Apr 26, 2022	11.96	12.03	11.83	11.92
6087	NYSE	SCS	Mon, Apr 25, 2022	11.89	12.10	11.66	12.10
6086	NYSE	SCS	Fri, Apr 22, 2022	12.06	12.06	11.93	11.96
6085	NYSE	SCS	Thu, Apr 21, 2022	12.04	12.08	11.89	12.05
6084	NYSE	SCS	Wed, Apr 20, 2022	11.87	12.03	11.82	11.94
6083	NYSE	SCS	Tue, Apr 19, 2022	11.57	11.84	11.53	11.73
6082	NYSE	SCS	Mon, Apr 18, 2022	11.45	11.59	11.42	11.50
6081	NYSE	SCS	Thu, Apr 14, 2022	11.65	11.75	11.42	11.46
6080	NYSE	SCS	Wed, Apr 13, 2022	11.20	11.66	11.12	11.60
6079	NYSE	SCS	Tue, Apr 12, 2022	11.22	11.36	11.14	11.18
6078	NYSE	SCS	Mon, Apr 11, 2022	11.00	11.32	11.00	11.13
6077	NYSE	SCS	Fri, Apr 8, 2022	10.99	11.19	10.88	11.02
6076	NYSE	SCS	Thu, Apr 7, 2022	11.02	11.02	10.66	10.94
6075	NYSE	SCS	Wed, Apr 6, 2022	11.08	11.23	10.96	11.02
6074	NYSE	SCS	Tue, Apr 5, 2022	11.50	11.64	11.14	11.14
6073	NYSE	SCS	Mon, Apr 4, 2022	11.67	11.86	11.38	11.50
6072	NYSE	SCS	Fri, Apr 1, 2022	11.87	11.95	11.65	11.77
6071	NYSE	SCS	Thu, Mar 31, 2022	11.96	12.10	11.86	11.81
6070	NYSE	SCS	Wed, Mar 30, 2022	11.93	12.00	11.76	11.94
6069	NYSE	SCS	Tue, Mar 29, 2022	11.62	12.07	11.62	11.89
6068	NYSE	SCS	Mon, Mar 28, 2022	11.36	11.43	11.10	11.42
6067	NYSE	SCS	Fri, Mar 25, 2022	11.33	11.75	11.29	11.40
6066	NYSE	SCS	Thu, Mar 24, 2022	11.80	11.80	10.75	11.21
6065	NYSE	SCS	Wed, Mar 23, 2022	12.10	12.14	11.91	11.95
6064	NYSE	SCS	Tue, Mar 22, 2022	12.25	12.35	12.04	12.16
6063	NYSE	SCS	Mon, Mar 21, 2022	12.38	12.57	12.00	12.08
6062	NYSE	SCS	Fri, Mar 18, 2022	12.25	12.36	11.95	12.36
6061	NYSE	SCS	Thu, Mar 17, 2022	12.07	12.26	11.96	12.25
6060	NYSE	SCS	Wed, Mar 16, 2022	11.69	12.07	11.60	12.07
6059	NYSE	SCS	Tue, Mar 15, 2022	11.73	11.90	11.41	11.60
6058	NYSE	SCS	Mon, Mar 14, 2022	11.60	11.70	11.39	11.65
6057	NYSE	SCS	Fri, Mar 11, 2022	11.74	11.80	11.50	11.52
6056	NYSE	SCS	Thu, Mar 10, 2022	11.66	11.69	11.42	11.67
6055	NYSE	SCS	Wed, Mar 9, 2022	12.00	12.19	11.80	11.81
6054	NYSE	SCS	Tue, Mar 8, 2022	11.60	12.04	11.48	11.77
6053	NYSE	SCS	Mon, Mar 7, 2022	11.83	11.84	11.51	11.52
6052	NYSE	SCS	Fri, Mar 4, 2022	12.11	12.14	11.80	11.89
6051	NYSE	SCS	Thu, Mar 3, 2022	12.19	12.34	12.09	12.30
6050	NYSE	SCS	Wed, Mar 2, 2022	11.93	12.25	11.88	12.14
6049	NYSE	SCS	Tue, Mar 1, 2022	12.10	12.17	11.60	11.81
6048	NYSE	SCS	Mon, Feb 28, 2022	12.21	12.32	12.04	12.17
6047	NYSE	SCS	Fri, Feb 25, 2022	12.09	12.44	12.05	12.39
6046	NYSE	SCS	Thu, Feb 24, 2022	11.88	12.06	11.73	12.04
6045	NYSE	SCS	Wed, Feb 23, 2022	12.47	12.55	12.04	12.09
6044	NYSE	SCS	Tue, Feb 22, 2022	12.69	12.71	12.37	12.37
6043	NYSE	SCS	Fri, Feb 18, 2022	12.53	12.75	12.49	12.67
6042	NYSE	SCS	Thu, Feb 17, 2022	12.58	12.63	12.42	12.56
6041	NYSE	SCS	Wed, Feb 16, 2022	12.41	12.72	12.41	12.64
6040	NYSE	SCS	Tue, Feb 15, 2022	12.16	12.42	12.15	12.41
6039	NYSE	SCS	Mon, Feb 14, 2022	11.95	12.11	11.90	12.09
6038	NYSE	SCS	Fri, Feb 11, 2022	11.97	12.11	11.87	11.94
6037	NYSE	SCS	Thu, Feb 10, 2022	11.90	12.10	11.82	11.96
6036	NYSE	SCS	Wed, Feb 9, 2022	12.24	12.31	12.02	12.06
6035	NYSE	SCS	Tue, Feb 8, 2022	11.96	12.19	11.96	12.16
6034	NYSE	SCS	Mon, Feb 7, 2022	11.89	12.05	11.86	11.92
6033	NYSE	SCS	Fri, Feb 4, 2022	11.92	12.02	11.71	11.89
6032	NYSE	SCS	Thu, Feb 3, 2022	12.19	12.27	11.99	12.00
6031	NYSE	SCS	Wed, Feb 2, 2022	12.34	12.45	12.16	12.27
6030	NYSE	SCS	Tue, Feb 1, 2022	12.31	12.35	12.13	12.33
6029	NYSE	SCS	Mon, Jan 31, 2022	12.01	12.41	12.01	12.34
6028	NYSE	SCS	Fri, Jan 28, 2022	12.01	12.15	11.76	12.14
6027	NYSE	SCS	Thu, Jan 27, 2022	12.24	12.48	11.90	11.99
6026	NYSE	SCS	Wed, Jan 26, 2022	12.43	12.60	12.11	12.23
6025	NYSE	SCS	Tue, Jan 25, 2022	12.07	12.39	11.95	12.31
6024	NYSE	SCS	Mon, Jan 24, 2022	11.95	12.27	11.79	12.24
6023	NYSE	SCS	Fri, Jan 21, 2022	12.23	12.44	12.08	12.09
6022	NYSE	SCS	Thu, Jan 20, 2022	12.63	12.68	12.31	12.32
6021	NYSE	SCS	Wed, Jan 19, 2022	12.93	12.93	12.64	12.65
6020	NYSE	SCS	Tue, Jan 18, 2022	12.81	12.91	12.70	12.87
6019	NYSE	SCS	Fri, Jan 14, 2022	12.68	12.92	12.57	12.89
6018	NYSE	SCS	Thu, Jan 13, 2022	12.35	12.74	12.35	12.73
6017	NYSE	SCS	Wed, Jan 12, 2022	12.16	12.31	12.04	12.27
6016	NYSE	SCS	Tue, Jan 11, 2022	11.89	12.05	11.66	12.05
6015	NYSE	SCS	Mon, Jan 10, 2022	11.96	11.96	11.74	11.88
6014	NYSE	SCS	Fri, Jan 7, 2022	11.91	12.02	11.77	11.92
6013	NYSE	SCS	Thu, Jan 6, 2022	12.19	12.25	11.94	11.96
6012	NYSE	SCS	Wed, Jan 5, 2022	12.13	12.31	12.10	12.14
6011	NYSE	SCS	Tue, Jan 4, 2022	11.94	12.24	11.94	12.12
6010	NYSE	SCS	Mon, Jan 3, 2022	11.83	12.00	11.81	11.89
6009	NYSE	SCS	Fri, Dec 31, 2021	11.53	11.80	11.53	11.72
6008	NYSE	SCS	Thu, Dec 30, 2021	11.52	11.72	11.52	11.62
6007	NYSE	SCS	Wed, Dec 29, 2021	11.57	11.62	11.42	11.49
6006	NYSE	SCS	Tue, Dec 28, 2021	11.44	11.66	11.44	11.57
6005	NYSE	SCS	Mon, Dec 27, 2021	11.20	11.48	11.09	11.48
6004	NYSE	SCS	Thu, Dec 23, 2021	11.05	11.19	11.05	11.18
6003	NYSE	SCS	Wed, Dec 22, 2021	11.10	11.21	10.94	10.96
6002	NYSE	SCS	Tue, Dec 21, 2021	11.01	11.20	10.91	11.04
6001	NYSE	SCS	Mon, Dec 20, 2021	11.00	11.04	10.67	10.95
6000	NYSE	SCS	Fri, Dec 17, 2021	10.94	11.38	10.72	11.11
5999	NYSE	SCS	Thu, Dec 16, 2021	11.65	11.78	11.50	11.51
5998	NYSE	SCS	Wed, Dec 15, 2021	11.39	11.62	11.25	11.55
5997	NYSE	SCS	Tue, Dec 14, 2021	11.50	11.71	11.37	11.39
5996	NYSE	SCS	Mon, Dec 13, 2021	11.70	11.77	11.44	11.54
5995	NYSE	SCS	Fri, Dec 10, 2021	12.01	12.04	11.75	11.80
5994	NYSE	SCS	Thu, Dec 9, 2021	11.95	12.02	11.81	11.93
5993	NYSE	SCS	Wed, Dec 8, 2021	12.15	12.22	12.07	12.12
5992	NYSE	SCS	Tue, Dec 7, 2021	12.00	12.27	11.98	12.07
5991	NYSE	SCS	Mon, Dec 6, 2021	11.63	11.94	11.36	11.90
5990	NYSE	SCS	Fri, Dec 3, 2021	11.52	11.55	11.28	11.44
5989	NYSE	SCS	Thu, Dec 2, 2021	11.10	11.53	11.05	11.46
5988	NYSE	SCS	Wed, Dec 1, 2021	11.51	11.56	10.96	10.99
5987	NYSE	SCS	Tue, Nov 30, 2021	11.50	11.62	11.10	11.19
5986	NYSE	SCS	Mon, Nov 29, 2021	11.97	11.99	11.61	11.63
5985	NYSE	SCS	Fri, Nov 26, 2021	12.05	12.05	11.65	11.85
5984	NYSE	SCS	Wed, Nov 24, 2021	12.41	12.51	12.30	12.39
5983	NYSE	SCS	Tue, Nov 23, 2021	12.41	12.53	12.41	12.50
5982	NYSE	SCS	Mon, Nov 22, 2021	12.27	12.60	12.24	12.45
5981	NYSE	SCS	Fri, Nov 19, 2021	12.18	12.38	12.10	12.20
5980	NYSE	SCS	Thu, Nov 18, 2021	12.55	12.56	12.24	12.28
5979	NYSE	SCS	Wed, Nov 17, 2021	12.44	12.56	12.38	12.53
5978	NYSE	SCS	Tue, Nov 16, 2021	12.62	12.66	12.48	12.55
5977	NYSE	SCS	Mon, Nov 15, 2021	12.42	12.69	12.26	12.66
5976	NYSE	SCS	Fri, Nov 12, 2021	12.36	12.43	12.27	12.29
5975	NYSE	SCS	Thu, Nov 11, 2021	12.18	12.35	12.11	12.30
5974	NYSE	SCS	Wed, Nov 10, 2021	12.31	12.41	12.17	12.18
5973	NYSE	SCS	Tue, Nov 9, 2021	12.43	12.53	12.26	12.29
5972	NYSE	SCS	Mon, Nov 8, 2021	12.76	12.85	12.46	12.50
5971	NYSE	SCS	Fri, Nov 5, 2021	12.49	12.74	12.48	12.72
5970	NYSE	SCS	Thu, Nov 4, 2021	12.63	12.78	12.18	12.30
5969	NYSE	SCS	Wed, Nov 3, 2021	12.03	12.62	12.03	12.57
5968	NYSE	SCS	Tue, Nov 2, 2021	12.22	12.31	12.07	12.11
5967	NYSE	SCS	Mon, Nov 1, 2021	11.94	12.29	11.91	12.22
5966	NYSE	SCS	Fri, Oct 29, 2021	12.18	12.27	11.86	11.90
5965	NYSE	SCS	Thu, Oct 28, 2021	12.07	12.18	12.01	12.13
5964	NYSE	SCS	Wed, Oct 27, 2021	12.39	12.55	12.02	12.03
5963	NYSE	SCS	Tue, Oct 26, 2021	12.52	12.60	12.36	12.38
5962	NYSE	SCS	Mon, Oct 25, 2021	12.57	12.61	12.40	12.46
5961	NYSE	SCS	Fri, Oct 22, 2021	12.64	12.73	12.51	12.60
5960	NYSE	SCS	Thu, Oct 21, 2021	12.68	12.78	12.54	12.63
5959	NYSE	SCS	Wed, Oct 20, 2021	12.54	12.82	12.54	12.69
5958	NYSE	SCS	Tue, Oct 19, 2021	12.55	12.58	12.42	12.57
5957	NYSE	SCS	Mon, Oct 18, 2021	12.40	12.52	12.31	12.46
5956	NYSE	SCS	Fri, Oct 15, 2021	12.63	12.80	12.44	12.45
5955	NYSE	SCS	Thu, Oct 14, 2021	12.35	12.47	12.27	12.46
5954	NYSE	SCS	Wed, Oct 13, 2021	12.37	12.42	12.18	12.24
5953	NYSE	SCS	Tue, Oct 12, 2021	12.42	12.51	12.31	12.37
5952	NYSE	SCS	Mon, Oct 11, 2021	12.45	12.57	12.34	12.34
5951	NYSE	SCS	Fri, Oct 8, 2021	12.42	12.53	12.38	12.41
5950	NYSE	SCS	Thu, Oct 7, 2021	12.40	12.58	12.39	12.44
5949	NYSE	SCS	Wed, Oct 6, 2021	12.38	12.38	12.17	12.32
5948	NYSE	SCS	Tue, Oct 5, 2021	12.62	12.62	12.40	12.50
5947	NYSE	SCS	Mon, Oct 4, 2021	12.76	12.84	12.51	12.61
5946	NYSE	SCS	Fri, Oct 1, 2021	12.62	12.85	12.49	12.79
5945	NYSE	SCS	Thu, Sep 30, 2021	13.07	13.16	12.68	12.54
5944	NYSE	SCS	Wed, Sep 29, 2021	12.92	13.05	12.84	13.01
5943	NYSE	SCS	Tue, Sep 28, 2021	12.93	13.10	12.86	12.93
5942	NYSE	SCS	Mon, Sep 27, 2021	12.64	13.09	12.53	12.95
5941	NYSE	SCS	Fri, Sep 24, 2021	12.60	12.70	12.30	12.55
5940	NYSE	SCS	Thu, Sep 23, 2021	12.50	13.09	12.42	12.70
5939	NYSE	SCS	Wed, Sep 22, 2021	13.27	13.42	13.16	13.35
5938	NYSE	SCS	Tue, Sep 21, 2021	13.47	13.47	13.08	13.12
5937	NYSE	SCS	Mon, Sep 20, 2021	13.34	13.58	13.17	13.36
5936	NYSE	SCS	Fri, Sep 17, 2021	13.69	13.69	13.42	13.64
5935	NYSE	SCS	Thu, Sep 16, 2021	13.67	13.79	13.48	13.68
5934	NYSE	SCS	Wed, Sep 15, 2021	13.33	13.68	13.28	13.60
5933	NYSE	SCS	Tue, Sep 14, 2021	13.43	13.50	13.29	13.36
5932	NYSE	SCS	Mon, Sep 13, 2021	13.30	13.51	13.23	13.41
5931	NYSE	SCS	Fri, Sep 10, 2021	13.31	13.38	13.13	13.15
5930	NYSE	SCS	Thu, Sep 9, 2021	13.41	13.45	13.21	13.30
5929	NYSE	SCS	Wed, Sep 8, 2021	13.68	13.73	13.43	13.43
5928	NYSE	SCS	Tue, Sep 7, 2021	13.88	13.99	13.75	13.76
5927	NYSE	SCS	Fri, Sep 3, 2021	14.04	14.07	13.86	13.95
5926	NYSE	SCS	Thu, Sep 2, 2021	14.22	14.30	14.12	14.13
5925	NYSE	SCS	Wed, Sep 1, 2021	14.15	14.30	13.96	14.16
5924	NYSE	SCS	Tue, Aug 31, 2021	14.06	14.23	13.96	14.09
5923	NYSE	SCS	Mon, Aug 30, 2021	14.38	14.38	14.08	14.12
5922	NYSE	SCS	Fri, Aug 27, 2021	13.99	14.37	13.99	14.31
5921	NYSE	SCS	Thu, Aug 26, 2021	14.00	14.20	13.90	13.96
5920	NYSE	SCS	Wed, Aug 25, 2021	13.94	14.09	13.85	13.97
5919	NYSE	SCS	Tue, Aug 24, 2021	13.82	14.02	13.78	13.93
5918	NYSE	SCS	Mon, Aug 23, 2021	13.75	13.82	13.61	13.72
5917	NYSE	SCS	Fri, Aug 20, 2021	13.38	13.72	13.38	13.63
5916	NYSE	SCS	Thu, Aug 19, 2021	13.38	13.52	13.31	13.42
5915	NYSE	SCS	Wed, Aug 18, 2021	13.75	13.89	13.48	13.49
5914	NYSE	SCS	Tue, Aug 17, 2021	13.71	13.81	13.54	13.78
5913	NYSE	SCS	Mon, Aug 16, 2021	13.90	13.99	13.70	13.84
5912	NYSE	SCS	Fri, Aug 13, 2021	13.94	13.99	13.79	13.93
5911	NYSE	SCS	Thu, Aug 12, 2021	14.19	14.28	13.93	13.97
5910	NYSE	SCS	Wed, Aug 11, 2021	13.99	14.13	13.84	14.13
5909	NYSE	SCS	Tue, Aug 10, 2021	13.79	13.99	13.71	13.99
5908	NYSE	SCS	Mon, Aug 9, 2021	13.85	14.05	13.70	13.75
5907	NYSE	SCS	Fri, Aug 6, 2021	13.86	14.06	13.79	13.92
5906	NYSE	SCS	Thu, Aug 5, 2021	13.50	13.76	13.50	13.74
5905	NYSE	SCS	Wed, Aug 4, 2021	13.74	13.84	13.43	13.46
5904	NYSE	SCS	Tue, Aug 3, 2021	13.95	14.02	13.70	13.92
5903	NYSE	SCS	Mon, Aug 2, 2021	13.82	14.25	13.82	13.91
5902	NYSE	SCS	Fri, Jul 30, 2021	13.90	14.07	13.66	13.75
5901	NYSE	SCS	Thu, Jul 29, 2021	14.09	14.18	13.95	13.99
5900	NYSE	SCS	Wed, Jul 28, 2021	13.97	14.05	13.73	13.90
5899	NYSE	SCS	Tue, Jul 27, 2021	13.77	13.91	13.66	13.90
5898	NYSE	SCS	Mon, Jul 26, 2021	13.88	13.98	13.76	13.92
5897	NYSE	SCS	Fri, Jul 23, 2021	13.74	13.84	13.59	13.77
5896	NYSE	SCS	Thu, Jul 22, 2021	14.02	14.02	13.64	13.65
5895	NYSE	SCS	Wed, Jul 21, 2021	14.06	14.31	13.99	14.07
5894	NYSE	SCS	Tue, Jul 20, 2021	13.69	14.14	13.69	14.00
5893	NYSE	SCS	Mon, Jul 19, 2021	13.56	13.91	13.40	13.70
5892	NYSE	SCS	Fri, Jul 16, 2021	14.32	14.38	13.88	13.92
5891	NYSE	SCS	Thu, Jul 15, 2021	14.09	14.23	14.00	14.16
5890	NYSE	SCS	Wed, Jul 14, 2021	14.54	14.72	14.20	14.23
5889	NYSE	SCS	Tue, Jul 13, 2021	14.55	14.60	14.41	14.45
5888	NYSE	SCS	Mon, Jul 12, 2021	14.44	14.68	14.32	14.63
5887	NYSE	SCS	Fri, Jul 9, 2021	14.44	14.56	14.33	14.51
5886	NYSE	SCS	Thu, Jul 8, 2021	14.14	14.43	14.04	14.19
5885	NYSE	SCS	Wed, Jul 7, 2021	14.40	14.64	14.34	14.49
5884	NYSE	SCS	Tue, Jul 6, 2021	14.67	14.69	14.36	14.51
5883	NYSE	SCS	Fri, Jul 2, 2021	15.05	15.16	14.68	14.70
5882	NYSE	SCS	Thu, Jul 1, 2021	15.13	15.24	15.06	15.05
5881	NYSE	SCS	Wed, Jun 30, 2021	14.74	15.18	14.74	15.11
5880	NYSE	SCS	Tue, Jun 29, 2021	14.64	14.84	14.56	14.78
5879	NYSE	SCS	Mon, Jun 28, 2021	15.15	15.15	14.39	14.71
5878	NYSE	SCS	Fri, Jun 25, 2021	15.40	15.84	15.08	15.09
5877	NYSE	SCS	Thu, Jun 24, 2021	15.40	15.60	14.74	15.22
5876	NYSE	SCS	Wed, Jun 23, 2021	14.56	14.75	14.46	14.54
5875	NYSE	SCS	Tue, Jun 22, 2021	14.32	14.50	14.14	14.47
5874	NYSE	SCS	Mon, Jun 21, 2021	14.00	14.45	13.87	14.42
5873	NYSE	SCS	Fri, Jun 18, 2021	13.87	13.98	13.75	13.86
5872	NYSE	SCS	Thu, Jun 17, 2021	14.49	14.60	14.08	14.19
5871	NYSE	SCS	Wed, Jun 16, 2021	14.65	14.69	14.48	14.55
5870	NYSE	SCS	Tue, Jun 15, 2021	14.53	14.74	14.45	14.73
5869	NYSE	SCS	Mon, Jun 14, 2021	14.86	14.89	14.50	14.51
5868	NYSE	SCS	Fri, Jun 11, 2021	14.97	15.03	14.82	14.88
5867	NYSE	SCS	Thu, Jun 10, 2021	15.00	15.10	14.90	14.91
5866	NYSE	SCS	Wed, Jun 9, 2021	14.85	14.97	14.73	14.95
5865	NYSE	SCS	Tue, Jun 8, 2021	14.90	14.97	14.81	14.84
5864	NYSE	SCS	Mon, Jun 7, 2021	14.64	14.91	14.54	14.88
5863	NYSE	SCS	Fri, Jun 4, 2021	14.67	14.74	14.56	14.64
5862	NYSE	SCS	Thu, Jun 3, 2021	14.57	14.71	14.48	14.61
5861	NYSE	SCS	Wed, Jun 2, 2021	14.97	14.97	14.62	14.66
5860	NYSE	SCS	Tue, Jun 1, 2021	14.62	14.95	14.52	14.90
5859	NYSE	SCS	Fri, May 28, 2021	14.83	14.83	14.47	14.47
5858	NYSE	SCS	Thu, May 27, 2021	14.66	14.75	14.57	14.72
5857	NYSE	SCS	Wed, May 26, 2021	14.44	14.56	14.36	14.41
5856	NYSE	SCS	Tue, May 25, 2021	14.70	14.87	14.46	14.47
5855	NYSE	SCS	Mon, May 24, 2021	14.43	14.64	14.31	14.61
5854	NYSE	SCS	Fri, May 21, 2021	14.47	14.53	14.29	14.38
5853	NYSE	SCS	Thu, May 20, 2021	14.07	14.29	13.92	14.27
5852	NYSE	SCS	Wed, May 19, 2021	14.13	14.24	13.84	14.20
5851	NYSE	SCS	Tue, May 18, 2021	14.48	14.73	14.36	14.37
5850	NYSE	SCS	Mon, May 17, 2021	14.34	14.45	14.13	14.41
5849	NYSE	SCS	Fri, May 14, 2021	14.17	14.46	14.14	14.42
5848	NYSE	SCS	Thu, May 13, 2021	13.76	14.17	13.76	14.02
5847	NYSE	SCS	Wed, May 12, 2021	14.26	14.37	13.72	13.73
5846	NYSE	SCS	Tue, May 11, 2021	14.37	14.41	14.02	14.19
5845	NYSE	SCS	Mon, May 10, 2021	14.40	14.81	14.40	14.64
5844	NYSE	SCS	Fri, May 7, 2021	14.50	14.59	14.21	14.37
5843	NYSE	SCS	Thu, May 6, 2021	14.00	14.08	13.75	14.04
5842	NYSE	SCS	Wed, May 5, 2021	13.99	14.01	13.74	13.95
5841	NYSE	SCS	Tue, May 4, 2021	14.14	14.20	13.92	13.94
5840	NYSE	SCS	Mon, May 3, 2021	13.99	14.15	13.89	14.13
5839	NYSE	SCS	Fri, Apr 30, 2021	13.96	14.04	13.78	13.80
5838	NYSE	SCS	Thu, Apr 29, 2021	14.00	14.41	13.94	14.11
5837	NYSE	SCS	Wed, Apr 28, 2021	14.02	14.09	13.89	13.93
5836	NYSE	SCS	Tue, Apr 27, 2021	14.04	14.17	13.90	14.02
5835	NYSE	SCS	Mon, Apr 26, 2021	14.17	14.32	13.97	14.01
5834	NYSE	SCS	Fri, Apr 23, 2021	13.88	14.18	13.80	14.15
5833	NYSE	SCS	Thu, Apr 22, 2021	14.39	14.39	13.85	13.85
5832	NYSE	SCS	Wed, Apr 21, 2021	13.93	14.35	13.82	14.29
5831	NYSE	SCS	Tue, Apr 20, 2021	14.39	14.45	13.88	13.98
5830	NYSE	SCS	Mon, Apr 19, 2021	14.99	14.99	14.19	14.52
5829	NYSE	SCS	Fri, Apr 16, 2021	14.56	14.67	14.39	14.61
5828	NYSE	SCS	Thu, Apr 15, 2021	14.60	14.61	14.35	14.45
5827	NYSE	SCS	Wed, Apr 14, 2021	14.12	14.53	14.05	14.47
5826	NYSE	SCS	Tue, Apr 13, 2021	14.23	14.26	14.02	14.08
5825	NYSE	SCS	Mon, Apr 12, 2021	14.32	14.37	14.14	14.24
5824	NYSE	SCS	Fri, Apr 9, 2021	14.34	14.44	14.22	14.29
5823	NYSE	SCS	Thu, Apr 8, 2021	14.18	14.33	14.04	14.32
5822	NYSE	SCS	Wed, Apr 7, 2021	14.50	14.65	14.13	14.23
5821	NYSE	SCS	Tue, Apr 6, 2021	14.56	14.79	14.48	14.50
5820	NYSE	SCS	Mon, Apr 5, 2021	14.55	14.92	14.37	14.56
5819	NYSE	SCS	Thu, Apr 1, 2021	14.21	14.51	14.16	14.47
5818	NYSE	SCS	Wed, Mar 31, 2021	14.36	14.57	14.12	14.29
5817	NYSE	SCS	Tue, Mar 30, 2021	14.07	14.54	14.07	14.39
5816	NYSE	SCS	Mon, Mar 29, 2021	14.45	14.73	14.04	14.06
5815	NYSE	SCS	Fri, Mar 26, 2021	14.73	15.15	14.50	14.67
5814	NYSE	SCS	Thu, Mar 25, 2021	14.40	14.52	13.25	14.44
5813	NYSE	SCS	Wed, Mar 24, 2021	14.81	15.56	14.56	14.65
5812	NYSE	SCS	Tue, Mar 23, 2021	15.25	15.39	14.68	14.80
5811	NYSE	SCS	Mon, Mar 22, 2021	15.99	16.09	15.13	15.38
5810	NYSE	SCS	Fri, Mar 19, 2021	16.11	16.11	15.35	15.97
5809	NYSE	SCS	Thu, Mar 18, 2021	15.97	16.85	15.95	16.19
5808	NYSE	SCS	Wed, Mar 17, 2021	16.00	16.18	15.87	16.06
5807	NYSE	SCS	Tue, Mar 16, 2021	16.28	16.33	15.69	15.96
5806	NYSE	SCS	Mon, Mar 15, 2021	16.47	16.60	16.20	16.41
5805	NYSE	SCS	Fri, Mar 12, 2021	16.21	16.71	16.16	16.59
5804	NYSE	SCS	Thu, Mar 11, 2021	16.17	16.23	15.94	16.14
5803	NYSE	SCS	Wed, Mar 10, 2021	15.45	16.22	15.31	16.18
5802	NYSE	SCS	Tue, Mar 9, 2021	15.96	16.05	15.12	15.43
5801	NYSE	SCS	Mon, Mar 8, 2021	15.00	15.97	14.97	15.95
5800	NYSE	SCS	Fri, Mar 5, 2021	14.80	14.95	14.38	14.89
5799	NYSE	SCS	Thu, Mar 4, 2021	14.62	15.00	14.39	14.51
5798	NYSE	SCS	Wed, Mar 3, 2021	14.30	14.83	14.24	14.57
5797	NYSE	SCS	Tue, Mar 2, 2021	14.23	14.36	14.08	14.18
5796	NYSE	SCS	Mon, Mar 1, 2021	14.25	14.56	14.23	14.32
5795	NYSE	SCS	Fri, Feb 26, 2021	14.19	14.47	13.94	13.94
5794	NYSE	SCS	Thu, Feb 25, 2021	14.75	14.83	14.22	14.22
5793	NYSE	SCS	Wed, Feb 24, 2021	14.40	14.78	14.35	14.73
5792	NYSE	SCS	Tue, Feb 23, 2021	14.12	14.46	14.03	14.26
5791	NYSE	SCS	Mon, Feb 22, 2021	13.21	14.30	13.19	14.22
5790	NYSE	SCS	Fri, Feb 19, 2021	13.00	13.35	12.87	13.27
5789	NYSE	SCS	Thu, Feb 18, 2021	13.13	13.20	12.90	12.97
5788	NYSE	SCS	Wed, Feb 17, 2021	13.31	13.45	13.17	13.25
5787	NYSE	SCS	Tue, Feb 16, 2021	13.95	13.98	13.47	13.54
5786	NYSE	SCS	Fri, Feb 12, 2021	13.52	14.10	13.52	13.79
5785	NYSE	SCS	Thu, Feb 11, 2021	13.79	14.09	13.44	13.56
5784	NYSE	SCS	Wed, Feb 10, 2021	13.95	13.95	13.63	13.64
5783	NYSE	SCS	Tue, Feb 9, 2021	13.87	14.05	13.75	13.88
5782	NYSE	SCS	Mon, Feb 8, 2021	13.88	14.03	13.67	13.94
5781	NYSE	SCS	Fri, Feb 5, 2021	14.28	14.30	13.72	13.80
5780	NYSE	SCS	Thu, Feb 4, 2021	13.47	14.29	13.39	14.10
5779	NYSE	SCS	Wed, Feb 3, 2021	13.44	13.54	13.17	13.44
5778	NYSE	SCS	Tue, Feb 2, 2021	13.60	13.69	13.26	13.51
5777	NYSE	SCS	Mon, Feb 1, 2021	13.03	13.40	12.91	13.34
5776	NYSE	SCS	Fri, Jan 29, 2021	13.31	13.40	12.92	12.93
5775	NYSE	SCS	Thu, Jan 28, 2021	13.34	13.49	13.20	13.28
5774	NYSE	SCS	Wed, Jan 27, 2021	13.23	13.47	13.11	13.22
5773	NYSE	SCS	Tue, Jan 26, 2021	13.50	13.62	13.29	13.54
5772	NYSE	SCS	Mon, Jan 25, 2021	13.74	13.81	13.32	13.46
5771	NYSE	SCS	Fri, Jan 22, 2021	13.22	13.84	13.08	13.81
5770	NYSE	SCS	Thu, Jan 21, 2021	13.47	13.62	13.30	13.46
5769	NYSE	SCS	Wed, Jan 20, 2021	13.40	13.56	13.30	13.47
5768	NYSE	SCS	Tue, Jan 19, 2021	13.33	13.51	13.15	13.35
5767	NYSE	SCS	Fri, Jan 15, 2021	13.22	13.49	13.14	13.20
5766	NYSE	SCS	Thu, Jan 14, 2021	13.55	13.74	13.36	13.37
5765	NYSE	SCS	Wed, Jan 13, 2021	13.47	13.61	13.25	13.44
5764	NYSE	SCS	Tue, Jan 12, 2021	12.89	13.66	12.74	13.52
5763	NYSE	SCS	Mon, Jan 11, 2021	13.08	13.21	12.72	12.81
5762	NYSE	SCS	Fri, Jan 8, 2021	13.36	13.36	12.83	13.29
5761	NYSE	SCS	Thu, Jan 7, 2021	13.47	13.59	13.06	13.30
5760	NYSE	SCS	Wed, Jan 6, 2021	13.38	13.71	13.15	13.42
5759	NYSE	SCS	Tue, Jan 5, 2021	12.80	13.24	12.80	13.04
5758	NYSE	SCS	Mon, Jan 4, 2021	13.66	13.69	12.65	12.74
5757	NYSE	SCS	Thu, Dec 31, 2020	13.43	13.66	13.26	13.55
5756	NYSE	SCS	Wed, Dec 30, 2020	13.04	13.43	13.03	13.43
5755	NYSE	SCS	Tue, Dec 29, 2020	13.25	13.39	12.79	13.06
5754	NYSE	SCS	Mon, Dec 28, 2020	13.61	13.89	13.04	13.22
5753	NYSE	SCS	Thu, Dec 24, 2020	12.94	13.56	12.73	13.49
5752	NYSE	SCS	Wed, Dec 23, 2020	12.69	13.14	12.61	12.97
5751	NYSE	SCS	Tue, Dec 22, 2020	12.43	12.86	12.33	12.59
5750	NYSE	SCS	Mon, Dec 21, 2020	13.14	13.23	12.23	12.47
5749	NYSE	SCS	Fri, Dec 18, 2020	12.37	13.71	12.25	13.60
5748	NYSE	SCS	Thu, Dec 17, 2020	13.67	13.75	12.86	13.16
5747	NYSE	SCS	Wed, Dec 16, 2020	13.73	14.06	13.42	13.66
5746	NYSE	SCS	Tue, Dec 15, 2020	12.92	13.75	12.88	13.73
5745	NYSE	SCS	Mon, Dec 14, 2020	12.79	13.04	12.46	12.84
5744	NYSE	SCS	Fri, Dec 11, 2020	13.20	13.40	12.48	12.50
5743	NYSE	SCS	Thu, Dec 10, 2020	13.43	13.57	13.20	13.35
5742	NYSE	SCS	Wed, Dec 9, 2020	13.39	13.64	13.30	13.58
5741	NYSE	SCS	Tue, Dec 8, 2020	13.26	13.56	13.11	13.28
5740	NYSE	SCS	Mon, Dec 7, 2020	13.25	13.47	12.98	13.41
5739	NYSE	SCS	Fri, Dec 4, 2020	12.74	13.34	12.69	13.34
5738	NYSE	SCS	Thu, Dec 3, 2020	12.51	12.77	12.36	12.61
5737	NYSE	SCS	Wed, Dec 2, 2020	12.49	12.57	12.26	12.43
5736	NYSE	SCS	Tue, Dec 1, 2020	12.38	12.71	12.16	12.50
5735	NYSE	SCS	Mon, Nov 30, 2020	12.79	12.79	12.13	12.15
5734	NYSE	SCS	Fri, Nov 27, 2020	12.98	13.02	12.71	12.84
5733	NYSE	SCS	Wed, Nov 25, 2020	13.07	13.17	12.85	12.90
5732	NYSE	SCS	Tue, Nov 24, 2020	12.90	13.31	12.73	13.26
5731	NYSE	SCS	Mon, Nov 23, 2020	12.53	12.81	12.40	12.61
5730	NYSE	SCS	Fri, Nov 20, 2020	12.22	12.53	12.14	12.53
5729	NYSE	SCS	Thu, Nov 19, 2020	12.35	12.45	12.09	12.39
5728	NYSE	SCS	Wed, Nov 18, 2020	12.70	13.13	12.44	12.44
5727	NYSE	SCS	Tue, Nov 17, 2020	12.78	12.84	12.42	12.76
5726	NYSE	SCS	Mon, Nov 16, 2020	12.77	13.12	12.57	12.98
5725	NYSE	SCS	Fri, Nov 13, 2020	11.98	12.32	11.96	12.22
5724	NYSE	SCS	Thu, Nov 12, 2020	12.25	12.25	11.67	11.86
5723	NYSE	SCS	Wed, Nov 11, 2020	12.66	12.66	11.94	12.38
5722	NYSE	SCS	Tue, Nov 10, 2020	12.62	12.84	12.41	12.64
5721	NYSE	SCS	Mon, Nov 9, 2020	11.65	12.59	11.65	12.41
5720	NYSE	SCS	Fri, Nov 6, 2020	10.85	10.99	10.46	10.52
5719	NYSE	SCS	Thu, Nov 5, 2020	10.60	10.96	10.60	10.80
5718	NYSE	SCS	Wed, Nov 4, 2020	10.87	10.92	10.47	10.54
5717	NYSE	SCS	Tue, Nov 3, 2020	11.00	11.24	10.95	11.14
5716	NYSE	SCS	Mon, Nov 2, 2020	10.66	10.93	10.53	10.74
5715	NYSE	SCS	Fri, Oct 30, 2020	10.61	10.88	10.37	10.44
5714	NYSE	SCS	Thu, Oct 29, 2020	10.72	10.91	10.53	10.66
5713	NYSE	SCS	Wed, Oct 28, 2020	10.77	11.07	10.67	10.81
5712	NYSE	SCS	Tue, Oct 27, 2020	11.37	11.47	11.06	11.10
5711	NYSE	SCS	Mon, Oct 26, 2020	11.85	11.86	11.34	11.40
5710	NYSE	SCS	Fri, Oct 23, 2020	11.88	12.10	11.74	12.06
5709	NYSE	SCS	Thu, Oct 22, 2020	11.90	12.01	11.63	11.80
5708	NYSE	SCS	Wed, Oct 21, 2020	12.08	12.10	11.77	11.79
5707	NYSE	SCS	Tue, Oct 20, 2020	12.00	12.30	11.91	12.08
5706	NYSE	SCS	Mon, Oct 19, 2020	12.14	12.42	11.83	11.87
5705	NYSE	SCS	Fri, Oct 16, 2020	11.88	12.25	11.86	12.16
5704	NYSE	SCS	Thu, Oct 15, 2020	11.65	12.00	11.41	11.97
5703	NYSE	SCS	Wed, Oct 14, 2020	11.84	12.15	11.75	11.76
5702	NYSE	SCS	Tue, Oct 13, 2020	11.80	11.92	11.62	11.85
5701	NYSE	SCS	Mon, Oct 12, 2020	11.53	11.88	11.49	11.81
5700	NYSE	SCS	Fri, Oct 9, 2020	11.55	11.65	11.31	11.48
5699	NYSE	SCS	Thu, Oct 8, 2020	11.55	11.58	11.29	11.44
5698	NYSE	SCS	Wed, Oct 7, 2020	11.68	12.04	11.38	11.41
5697	NYSE	SCS	Tue, Oct 6, 2020	11.53	11.73	11.34	11.41
5696	NYSE	SCS	Mon, Oct 5, 2020	11.59	11.61	11.20	11.35
5695	NYSE	SCS	Fri, Oct 2, 2020	10.30	11.56	10.19	11.49
5694	NYSE	SCS	Thu, Oct 1, 2020	10.47	11.09	10.43	10.68
5693	NYSE	SCS	Wed, Sep 30, 2020	10.02	10.34	10.02	10.01
5692	NYSE	SCS	Tue, Sep 29, 2020	9.88	10.10	9.72	10.04
5691	NYSE	SCS	Mon, Sep 28, 2020	10.00	10.14	9.79	9.90
5690	NYSE	SCS	Fri, Sep 25, 2020	9.69	9.93	9.66	9.71
5689	NYSE	SCS	Thu, Sep 24, 2020	9.82	10.04	9.68	9.69
5688	NYSE	SCS	Wed, Sep 23, 2020	10.85	10.98	9.56	9.84
5687	NYSE	SCS	Tue, Sep 22, 2020	11.85	11.88	11.12	11.35
5686	NYSE	SCS	Mon, Sep 21, 2020	12.11	12.17	11.65	11.83
5685	NYSE	SCS	Fri, Sep 18, 2020	12.15	12.39	11.80	12.34
5684	NYSE	SCS	Thu, Sep 17, 2020	11.10	12.46	10.93	12.04
5683	NYSE	SCS	Wed, Sep 16, 2020	10.20	11.01	10.10	10.79
5682	NYSE	SCS	Tue, Sep 15, 2020	10.22	10.41	9.97	10.02
5681	NYSE	SCS	Mon, Sep 14, 2020	9.80	10.29	9.78	10.17
5680	NYSE	SCS	Fri, Sep 11, 2020	9.65	9.73	9.47	9.72
5679	NYSE	SCS	Thu, Sep 10, 2020	9.86	9.94	9.55	9.65
5678	NYSE	SCS	Wed, Sep 9, 2020	10.16	10.33	9.78	9.84
5677	NYSE	SCS	Tue, Sep 8, 2020	10.10	10.34	9.91	10.12
5676	NYSE	SCS	Fri, Sep 4, 2020	10.61	10.64	10.10	10.13
5675	NYSE	SCS	Thu, Sep 3, 2020	10.71	10.89	10.35	10.41
5674	NYSE	SCS	Wed, Sep 2, 2020	10.39	10.78	10.39	10.69
5673	NYSE	SCS	Tue, Sep 1, 2020	10.35	10.50	10.21	10.39
5672	NYSE	SCS	Mon, Aug 31, 2020	10.70	10.71	10.43	10.45
5671	NYSE	SCS	Fri, Aug 28, 2020	10.73	10.76	10.50	10.76
5670	NYSE	SCS	Thu, Aug 27, 2020	10.46	10.77	10.42	10.63
5669	NYSE	SCS	Wed, Aug 26, 2020	10.60	10.79	10.36	10.41
5668	NYSE	SCS	Tue, Aug 25, 2020	10.81	11.02	10.54	10.61
5667	NYSE	SCS	Mon, Aug 24, 2020	10.58	10.83	10.37	10.79
5666	NYSE	SCS	Fri, Aug 21, 2020	10.85	11.05	10.71	10.75
5665	NYSE	SCS	Thu, Aug 20, 2020	10.70	11.07	10.69	10.95
5664	NYSE	SCS	Wed, Aug 19, 2020	10.65	11.12	10.58	10.89
5663	NYSE	SCS	Tue, Aug 18, 2020	11.17	11.18	10.63	10.65
5662	NYSE	SCS	Mon, Aug 17, 2020	11.34	11.40	11.11	11.21
5661	NYSE	SCS	Fri, Aug 14, 2020	11.18	11.46	11.14	11.40
5660	NYSE	SCS	Thu, Aug 13, 2020	11.28	11.41	11.18	11.29
5659	NYSE	SCS	Wed, Aug 12, 2020	11.86	11.86	11.31	11.41
5658	NYSE	SCS	Tue, Aug 11, 2020	11.90	12.12	11.61	11.67
5657	NYSE	SCS	Mon, Aug 10, 2020	11.49	11.96	11.49	11.73
5656	NYSE	SCS	Fri, Aug 7, 2020	10.95	11.46	10.93	11.46
5655	NYSE	SCS	Thu, Aug 6, 2020	10.90	11.09	10.84	11.03
5654	NYSE	SCS	Wed, Aug 5, 2020	10.93	10.98	10.76	10.93
5653	NYSE	SCS	Tue, Aug 4, 2020	10.85	10.96	10.72	10.81
5652	NYSE	SCS	Mon, Aug 3, 2020	10.76	10.93	10.67	10.85
5651	NYSE	SCS	Fri, Jul 31, 2020	10.63	10.75	10.47	10.73
5650	NYSE	SCS	Thu, Jul 30, 2020	10.78	10.94	10.53	10.76
5649	NYSE	SCS	Wed, Jul 29, 2020	10.93	11.13	10.67	11.04
5648	NYSE	SCS	Tue, Jul 28, 2020	10.83	11.01	10.75	10.78
5647	NYSE	SCS	Mon, Jul 27, 2020	11.10	11.17	10.84	10.93
5646	NYSE	SCS	Fri, Jul 24, 2020	11.50	11.62	11.15	11.17
5645	NYSE	SCS	Thu, Jul 23, 2020	11.43	11.72	11.39	11.52
5644	NYSE	SCS	Wed, Jul 22, 2020	11.05	11.43	11.03	11.39
5643	NYSE	SCS	Tue, Jul 21, 2020	11.10	11.38	11.08	11.13
5642	NYSE	SCS	Mon, Jul 20, 2020	11.10	11.12	10.86	10.91
5641	NYSE	SCS	Fri, Jul 17, 2020	11.34	11.48	11.07	11.15
5640	NYSE	SCS	Thu, Jul 16, 2020	11.26	11.37	11.09	11.33
5639	NYSE	SCS	Wed, Jul 15, 2020	10.95	11.45	10.95	11.34
5638	NYSE	SCS	Tue, Jul 14, 2020	10.50	10.66	10.34	10.64
5637	NYSE	SCS	Mon, Jul 13, 2020	10.56	10.75	10.32	10.53
5636	NYSE	SCS	Fri, Jul 10, 2020	10.40	10.54	10.21	10.50
5635	NYSE	SCS	Thu, Jul 9, 2020	10.41	10.58	10.25	10.42
5634	NYSE	SCS	Wed, Jul 8, 2020	10.55	10.64	10.32	10.50
5633	NYSE	SCS	Tue, Jul 7, 2020	10.74	10.76	10.39	10.50
5632	NYSE	SCS	Mon, Jul 6, 2020	10.54	11.04	10.47	10.86
5631	NYSE	SCS	Thu, Jul 2, 2020	10.64	10.99	10.27	10.34
5630	NYSE	SCS	Wed, Jul 1, 2020	11.01	12.55	10.25	10.37
5629	NYSE	SCS	Tue, Jun 30, 2020	12.22	12.44	11.94	12.06
5628	NYSE	SCS	Mon, Jun 29, 2020	11.69	12.24	11.68	12.22
5627	NYSE	SCS	Fri, Jun 26, 2020	11.43	11.57	11.11	11.47
5626	NYSE	SCS	Thu, Jun 25, 2020	11.54	11.79	11.25	11.53
5625	NYSE	SCS	Wed, Jun 24, 2020	11.95	11.98	11.32	11.67
5624	NYSE	SCS	Tue, Jun 23, 2020	12.13	12.27	11.85	12.13
5623	NYSE	SCS	Mon, Jun 22, 2020	11.71	11.97	11.52	11.90
5622	NYSE	SCS	Fri, Jun 19, 2020	12.26	12.32	11.71	11.80
5621	NYSE	SCS	Thu, Jun 18, 2020	12.03	12.37	11.86	12.10
5620	NYSE	SCS	Wed, Jun 17, 2020	12.70	12.70	12.16	12.23
5619	NYSE	SCS	Tue, Jun 16, 2020	12.90	12.90	12.40	12.54
5618	NYSE	SCS	Mon, Jun 15, 2020	11.35	12.20	11.16	12.20
5617	NYSE	SCS	Fri, Jun 12, 2020	12.05	12.27	11.50	11.87
5616	NYSE	SCS	Thu, Jun 11, 2020	12.01	12.08	11.25	11.39
5615	NYSE	SCS	Wed, Jun 10, 2020	13.71	13.71	12.73	12.88
5614	NYSE	SCS	Tue, Jun 9, 2020	13.80	14.00	13.46	13.83
5613	NYSE	SCS	Mon, Jun 8, 2020	13.56	13.99	13.49	13.95
5612	NYSE	SCS	Fri, Jun 5, 2020	13.50	13.83	13.25	13.26
5611	NYSE	SCS	Thu, Jun 4, 2020	12.39	12.81	12.20	12.74
5610	NYSE	SCS	Wed, Jun 3, 2020	11.98	12.71	11.98	12.58
5609	NYSE	SCS	Tue, Jun 2, 2020	11.75	12.01	11.64	11.75
5608	NYSE	SCS	Mon, Jun 1, 2020	11.72	11.94	11.54	11.60
5607	NYSE	SCS	Fri, May 29, 2020	12.02	12.07	11.48	11.58
5606	NYSE	SCS	Thu, May 28, 2020	13.07	13.07	12.15	12.18
5605	NYSE	SCS	Wed, May 27, 2020	13.30	13.62	12.53	12.90
5604	NYSE	SCS	Tue, May 26, 2020	12.10	13.21	11.98	12.83
5603	NYSE	SCS	Fri, May 22, 2020	11.48	11.82	11.18	11.51
5602	NYSE	SCS	Thu, May 21, 2020	11.00	11.36	11.00	11.12
5601	NYSE	SCS	Wed, May 20, 2020	10.98	11.34	10.98	11.08
5600	NYSE	SCS	Tue, May 19, 2020	10.97	11.21	10.60	10.77
5599	NYSE	SCS	Mon, May 18, 2020	10.31	11.28	10.30	11.11
5598	NYSE	SCS	Fri, May 15, 2020	9.61	9.79	9.46	9.72
5597	NYSE	SCS	Thu, May 14, 2020	9.44	9.73	9.10	9.68
5596	NYSE	SCS	Wed, May 13, 2020	10.00	10.09	9.58	9.71
5595	NYSE	SCS	Tue, May 12, 2020	10.71	10.83	10.00	10.00
5594	NYSE	SCS	Mon, May 11, 2020	10.86	10.90	10.49	10.70
5593	NYSE	SCS	Fri, May 8, 2020	10.79	11.16	10.75	11.14
5592	NYSE	SCS	Thu, May 7, 2020	10.21	10.74	10.21	10.50
5591	NYSE	SCS	Wed, May 6, 2020	10.89	10.94	10.07	10.09
5590	NYSE	SCS	Tue, May 5, 2020	10.83	11.17	10.81	10.95
5589	NYSE	SCS	Mon, May 4, 2020	10.28	10.65	10.18	10.61
5588	NYSE	SCS	Fri, May 1, 2020	10.58	10.73	10.26	10.55
5587	NYSE	SCS	Thu, Apr 30, 2020	10.85	11.05	10.48	10.95
5586	NYSE	SCS	Wed, Apr 29, 2020	10.82	11.30	10.76	11.12
5585	NYSE	SCS	Tue, Apr 28, 2020	10.56	10.94	10.46	10.50
5584	NYSE	SCS	Mon, Apr 27, 2020	9.68	10.26	9.62	10.07
5583	NYSE	SCS	Fri, Apr 24, 2020	9.53	9.61	9.28	9.56
5582	NYSE	SCS	Thu, Apr 23, 2020	9.11	9.65	9.11	9.49
5581	NYSE	SCS	Wed, Apr 22, 2020	9.30	9.36	9.02	9.09
5580	NYSE	SCS	Tue, Apr 21, 2020	9.10	9.27	8.91	9.11
5579	NYSE	SCS	Mon, Apr 20, 2020	9.38	9.62	9.19	9.25
5578	NYSE	SCS	Fri, Apr 17, 2020	9.17	9.75	9.11	9.63
5577	NYSE	SCS	Thu, Apr 16, 2020	9.04	9.06	8.55	8.80
5576	NYSE	SCS	Wed, Apr 15, 2020	9.49	9.49	9.03	9.08
5575	NYSE	SCS	Tue, Apr 14, 2020	10.39	10.57	9.84	9.93
5574	NYSE	SCS	Mon, Apr 13, 2020	10.40	10.40	9.84	10.13
5573	NYSE	SCS	Thu, Apr 9, 2020	10.15	10.57	10.05	10.45
5572	NYSE	SCS	Wed, Apr 8, 2020	9.57	9.93	9.35	9.80
5571	NYSE	SCS	Tue, Apr 7, 2020	9.54	10.08	9.16	9.30
5570	NYSE	SCS	Mon, Apr 6, 2020	8.61	9.26	8.60	9.13
5569	NYSE	SCS	Fri, Apr 3, 2020	8.43	8.52	7.95	8.22
5568	NYSE	SCS	Thu, Apr 2, 2020	8.71	9.20	8.26	8.43
5567	NYSE	SCS	Wed, Apr 1, 2020	9.41	9.57	8.69	8.73
5566	NYSE	SCS	Tue, Mar 31, 2020	10.39	10.75	9.63	9.87
5565	NYSE	SCS	Mon, Mar 30, 2020	10.72	10.82	10.25	10.47
5564	NYSE	SCS	Fri, Mar 27, 2020	10.63	11.06	10.18	10.65
5563	NYSE	SCS	Thu, Mar 26, 2020	11.61	12.31	11.00	11.19
5562	NYSE	SCS	Wed, Mar 25, 2020	10.90	12.05	10.52	11.55
5561	NYSE	SCS	Tue, Mar 24, 2020	9.93	10.31	9.70	10.03
5560	NYSE	SCS	Mon, Mar 23, 2020	9.57	9.73	8.62	9.46
5559	NYSE	SCS	Fri, Mar 20, 2020	8.81	9.94	8.63	9.60
5558	NYSE	SCS	Thu, Mar 19, 2020	7.32	8.82	7.05	8.76
5557	NYSE	SCS	Wed, Mar 18, 2020	8.94	9.04	7.02	7.33
5556	NYSE	SCS	Tue, Mar 17, 2020	10.52	10.52	9.26	9.54
5555	NYSE	SCS	Mon, Mar 16, 2020	11.18	12.27	10.15	10.36
5554	NYSE	SCS	Fri, Mar 13, 2020	12.03	12.34	11.32	12.34
5553	NYSE	SCS	Thu, Mar 12, 2020	12.52	12.66	11.34	11.52
5552	NYSE	SCS	Wed, Mar 11, 2020	13.54	13.87	13.28	13.42
5551	NYSE	SCS	Tue, Mar 10, 2020	14.52	14.59	13.45	13.87
5550	NYSE	SCS	Mon, Mar 9, 2020	14.30	14.62	13.73	14.20
5549	NYSE	SCS	Fri, Mar 6, 2020	15.17	15.64	14.86	15.30
5548	NYSE	SCS	Thu, Mar 5, 2020	15.93	16.12	15.43	15.64
5547	NYSE	SCS	Wed, Mar 4, 2020	16.22	16.49	16.01	16.35
5546	NYSE	SCS	Tue, Mar 3, 2020	16.30	17.04	15.82	15.93
5545	NYSE	SCS	Mon, Mar 2, 2020	16.31	16.45	15.95	16.33
5544	NYSE	SCS	Fri, Feb 28, 2020	15.94	16.41	15.60	16.22
5543	NYSE	SCS	Thu, Feb 27, 2020	16.75	17.15	16.41	16.42
5542	NYSE	SCS	Wed, Feb 26, 2020	17.52	17.68	17.05	17.05
5541	NYSE	SCS	Tue, Feb 25, 2020	18.05	18.10	17.37	17.44
5540	NYSE	SCS	Mon, Feb 24, 2020	18.31	18.40	17.78	18.07
5539	NYSE	SCS	Fri, Feb 21, 2020	18.93	18.97	18.73	18.81
5538	NYSE	SCS	Thu, Feb 20, 2020	18.82	19.18	18.79	18.97
5537	NYSE	SCS	Wed, Feb 19, 2020	18.81	19.08	18.76	18.83
5536	NYSE	SCS	Tue, Feb 18, 2020	18.98	19.01	18.72	18.94
5535	NYSE	SCS	Fri, Feb 14, 2020	18.97	19.05	18.60	19.04
5534	NYSE	SCS	Thu, Feb 13, 2020	19.24	19.35	18.86	18.93
5533	NYSE	SCS	Wed, Feb 12, 2020	19.29	19.42	19.21	19.39
5532	NYSE	SCS	Tue, Feb 11, 2020	19.18	19.28	18.99	19.15
5531	NYSE	SCS	Mon, Feb 10, 2020	19.02	19.18	18.91	19.08
5530	NYSE	SCS	Fri, Feb 7, 2020	19.26	19.30	19.05	19.10
5529	NYSE	SCS	Thu, Feb 6, 2020	19.13	19.43	19.10	19.32
5528	NYSE	SCS	Wed, Feb 5, 2020	18.87	19.16	18.77	19.07
5527	NYSE	SCS	Tue, Feb 4, 2020	18.97	19.02	18.57	18.69
5526	NYSE	SCS	Mon, Feb 3, 2020	18.72	19.02	18.61	18.75
5525	NYSE	SCS	Fri, Jan 31, 2020	18.93	19.03	18.59	18.61
5524	NYSE	SCS	Thu, Jan 30, 2020	18.77	19.06	18.70	19.05
5523	NYSE	SCS	Wed, Jan 29, 2020	19.13	19.20	18.85	18.90
5522	NYSE	SCS	Tue, Jan 28, 2020	19.12	19.25	18.94	19.10
5521	NYSE	SCS	Mon, Jan 27, 2020	18.88	19.05	18.65	19.00
5520	NYSE	SCS	Fri, Jan 24, 2020	19.29	19.39	18.97	19.14
5519	NYSE	SCS	Thu, Jan 23, 2020	19.15	19.38	18.87	19.25
5518	NYSE	SCS	Wed, Jan 22, 2020	19.27	19.48	19.08	19.24
5517	NYSE	SCS	Tue, Jan 21, 2020	19.23	19.38	19.06	19.23
5516	NYSE	SCS	Fri, Jan 17, 2020	19.56	19.56	19.27	19.34
5515	NYSE	SCS	Thu, Jan 16, 2020	19.57	19.82	19.44	19.49
5514	NYSE	SCS	Wed, Jan 15, 2020	19.40	19.57	19.34	19.47
5513	NYSE	SCS	Tue, Jan 14, 2020	19.19	19.55	19.08	19.46
5512	NYSE	SCS	Mon, Jan 13, 2020	19.29	19.38	19.16	19.24
5511	NYSE	SCS	Fri, Jan 10, 2020	19.41	19.41	19.01	19.21
5510	NYSE	SCS	Thu, Jan 9, 2020	20.06	20.06	19.44	19.49
5509	NYSE	SCS	Wed, Jan 8, 2020	20.01	20.21	19.96	20.01
5508	NYSE	SCS	Tue, Jan 7, 2020	20.07	20.12	19.89	20.04
5507	NYSE	SCS	Mon, Jan 6, 2020	20.10	20.24	19.92	20.13
5506	NYSE	SCS	Fri, Jan 3, 2020	20.17	20.42	20.07	20.29
5505	NYSE	SCS	Thu, Jan 2, 2020	20.64	20.64	20.22	20.42
5504	NYSE	SCS	Tue, Dec 31, 2019	20.61	20.74	20.46	20.46
5503	NYSE	SCS	Mon, Dec 30, 2019	20.50	20.71	20.37	20.65
5502	NYSE	SCS	Fri, Dec 27, 2019	20.66	20.78	20.51	20.56
5501	NYSE	SCS	Thu, Dec 26, 2019	21.29	21.34	20.54	20.62
5500	NYSE	SCS	Tue, Dec 24, 2019	21.38	21.39	21.26	21.38
5499	NYSE	SCS	Mon, Dec 23, 2019	21.65	21.70	21.23	21.32
5498	NYSE	SCS	Fri, Dec 20, 2019	21.85	22.14	21.53	21.61
5497	NYSE	SCS	Thu, Dec 19, 2019	22.36	22.36	21.65	21.75
5496	NYSE	SCS	Wed, Dec 18, 2019	21.40	23.02	20.95	22.21
5495	NYSE	SCS	Tue, Dec 17, 2019	19.04	19.19	18.87	19.08
5494	NYSE	SCS	Mon, Dec 16, 2019	19.00	19.22	18.85	19.11
5493	NYSE	SCS	Fri, Dec 13, 2019	19.18	19.21	18.82	18.88
5492	NYSE	SCS	Thu, Dec 12, 2019	18.88	19.35	18.80	19.20
5491	NYSE	SCS	Wed, Dec 11, 2019	18.71	18.87	18.56	18.86
5490	NYSE	SCS	Tue, Dec 10, 2019	18.52	18.71	18.50	18.70
5489	NYSE	SCS	Mon, Dec 9, 2019	18.62	18.64	18.52	18.55
5488	NYSE	SCS	Fri, Dec 6, 2019	18.44	18.72	18.44	18.64
5487	NYSE	SCS	Thu, Dec 5, 2019	18.34	18.42	18.22	18.39
5486	NYSE	SCS	Wed, Dec 4, 2019	18.24	18.38	18.16	18.22
5485	NYSE	SCS	Tue, Dec 3, 2019	18.05	18.24	18.02	18.20
5484	NYSE	SCS	Mon, Dec 2, 2019	18.12	18.27	18.04	18.24
5483	NYSE	SCS	Fri, Nov 29, 2019	18.30	18.37	18.12	18.12
5482	NYSE	SCS	Wed, Nov 27, 2019	18.29	18.42	18.25	18.31
5481	NYSE	SCS	Tue, Nov 26, 2019	18.15	18.35	18.11	18.24
5480	NYSE	SCS	Mon, Nov 25, 2019	17.99	18.31	17.99	18.19
5479	NYSE	SCS	Fri, Nov 22, 2019	17.91	18.09	17.83	17.93
5478	NYSE	SCS	Thu, Nov 21, 2019	18.10	18.11	17.73	17.85
5477	NYSE	SCS	Wed, Nov 20, 2019	18.21	18.48	18.03	18.03
5476	NYSE	SCS	Tue, Nov 19, 2019	18.39	18.44	18.25	18.25
5475	NYSE	SCS	Mon, Nov 18, 2019	18.14	18.35	18.04	18.31
5474	NYSE	SCS	Fri, Nov 15, 2019	18.29	18.37	18.08	18.19
5473	NYSE	SCS	Thu, Nov 14, 2019	18.05	18.25	18.04	18.17
5472	NYSE	SCS	Wed, Nov 13, 2019	17.92	18.09	17.79	18.07
5471	NYSE	SCS	Tue, Nov 12, 2019	17.88	18.13	17.80	18.07
5470	NYSE	SCS	Mon, Nov 11, 2019	17.83	17.96	17.75	17.95
5469	NYSE	SCS	Fri, Nov 8, 2019	17.89	18.02	17.89	17.95
5468	NYSE	SCS	Thu, Nov 7, 2019	17.98	18.08	17.85	17.94
5467	NYSE	SCS	Wed, Nov 6, 2019	17.82	17.95	17.69	17.86
5466	NYSE	SCS	Tue, Nov 5, 2019	18.20	18.30	17.88	17.90
5465	NYSE	SCS	Mon, Nov 4, 2019	17.94	18.16	17.90	18.09
5464	NYSE	SCS	Fri, Nov 1, 2019	17.57	17.87	17.52	17.81
5463	NYSE	SCS	Thu, Oct 31, 2019	17.42	17.54	17.03	17.47
5462	NYSE	SCS	Wed, Oct 30, 2019	17.79	17.79	17.34	17.51
5461	NYSE	SCS	Tue, Oct 29, 2019	17.73	17.88	17.67	17.82
5460	NYSE	SCS	Mon, Oct 28, 2019	17.67	17.90	17.67	17.77
5459	NYSE	SCS	Fri, Oct 25, 2019	17.64	17.93	17.58	17.62
5458	NYSE	SCS	Thu, Oct 24, 2019	18.10	18.10	17.55	17.72
5457	NYSE	SCS	Wed, Oct 23, 2019	18.18	18.22	17.94	18.00
5456	NYSE	SCS	Tue, Oct 22, 2019	18.28	18.34	18.06	18.33
5455	NYSE	SCS	Mon, Oct 21, 2019	18.30	18.47	18.23	18.25
5454	NYSE	SCS	Fri, Oct 18, 2019	18.12	18.25	18.06	18.14
5453	NYSE	SCS	Thu, Oct 17, 2019	18.02	18.17	17.93	18.17
5452	NYSE	SCS	Wed, Oct 16, 2019	18.05	18.15	17.92	17.92
5451	NYSE	SCS	Tue, Oct 15, 2019	17.81	18.15	17.80	18.15
5450	NYSE	SCS	Mon, Oct 14, 2019	17.81	17.94	17.62	17.85
5449	NYSE	SCS	Fri, Oct 11, 2019	17.86	18.13	17.80	17.95
5448	NYSE	SCS	Thu, Oct 10, 2019	17.56	17.74	17.44	17.62
5447	NYSE	SCS	Wed, Oct 9, 2019	17.34	17.55	17.25	17.46
5446	NYSE	SCS	Tue, Oct 8, 2019	17.41	17.52	17.18	17.34
5445	NYSE	SCS	Mon, Oct 7, 2019	17.36	17.69	17.07	17.62
5444	NYSE	SCS	Fri, Oct 4, 2019	18.06	18.21	17.93	18.11
5443	NYSE	SCS	Thu, Oct 3, 2019	17.73	18.01	17.52	18.00
5442	NYSE	SCS	Wed, Oct 2, 2019	17.85	17.98	17.68	17.85
5441	NYSE	SCS	Tue, Oct 1, 2019	18.42	18.54	17.90	18.04
5440	NYSE	SCS	Mon, Sep 30, 2019	18.40	18.57	18.29	18.40
5439	NYSE	SCS	Fri, Sep 27, 2019	18.36	18.48	18.14	18.41
5438	NYSE	SCS	Thu, Sep 26, 2019	18.92	19.00	18.21	18.26
5437	NYSE	SCS	Wed, Sep 25, 2019	18.82	19.09	18.59	19.07
5436	NYSE	SCS	Tue, Sep 24, 2019	19.13	19.37	18.58	18.66
5435	NYSE	SCS	Mon, Sep 23, 2019	18.53	19.65	18.53	19.14
5434	NYSE	SCS	Fri, Sep 20, 2019	17.48	18.46	17.44	18.39
5433	NYSE	SCS	Thu, Sep 19, 2019	16.65	17.20	16.54	16.74
5432	NYSE	SCS	Wed, Sep 18, 2019	16.71	16.75	16.30	16.39
5431	NYSE	SCS	Tue, Sep 17, 2019	16.76	16.79	16.58	16.77
5430	NYSE	SCS	Mon, Sep 16, 2019	16.70	16.90	16.69	16.76
5429	NYSE	SCS	Fri, Sep 13, 2019	16.73	16.89	16.64	16.79
5428	NYSE	SCS	Thu, Sep 12, 2019	16.56	16.76	16.45	16.64
5427	NYSE	SCS	Wed, Sep 11, 2019	16.43	16.59	16.21	16.57
5426	NYSE	SCS	Tue, Sep 10, 2019	16.20	16.41	16.00	16.37
5425	NYSE	SCS	Mon, Sep 9, 2019	15.96	16.24	15.91	16.16
5424	NYSE	SCS	Fri, Sep 6, 2019	15.84	16.05	15.82	15.85
5423	NYSE	SCS	Thu, Sep 5, 2019	15.59	16.12	15.59	15.81
5422	NYSE	SCS	Wed, Sep 4, 2019	15.50	15.59	15.36	15.56
5421	NYSE	SCS	Tue, Sep 3, 2019	15.48	15.63	15.24	15.34
5420	NYSE	SCS	Fri, Aug 30, 2019	15.60	15.77	15.48	15.53
5419	NYSE	SCS	Thu, Aug 29, 2019	15.49	15.70	15.45	15.50
5418	NYSE	SCS	Wed, Aug 28, 2019	15.17	15.39	15.12	15.35
5417	NYSE	SCS	Tue, Aug 27, 2019	15.60	15.61	15.19	15.23
5416	NYSE	SCS	Mon, Aug 26, 2019	15.50	15.57	15.35	15.48
5415	NYSE	SCS	Fri, Aug 23, 2019	15.46	15.72	15.26	15.34
5414	NYSE	SCS	Thu, Aug 22, 2019	15.66	15.76	15.42	15.55
5413	NYSE	SCS	Wed, Aug 21, 2019	15.83	15.91	15.64	15.69
5412	NYSE	SCS	Tue, Aug 20, 2019	15.61	15.77	15.51	15.68
5411	NYSE	SCS	Mon, Aug 19, 2019	15.93	16.03	15.67	15.73
5410	NYSE	SCS	Fri, Aug 16, 2019	15.44	15.80	15.44	15.71
5409	NYSE	SCS	Thu, Aug 15, 2019	15.49	15.50	15.28	15.37
5408	NYSE	SCS	Wed, Aug 14, 2019	15.72	15.75	15.44	15.51
5407	NYSE	SCS	Tue, Aug 13, 2019	15.94	16.21	15.74	16.01
5406	NYSE	SCS	Mon, Aug 12, 2019	16.07	16.16	15.80	15.85
5405	NYSE	SCS	Fri, Aug 9, 2019	16.36	16.45	16.06	16.19
5404	NYSE	SCS	Thu, Aug 8, 2019	15.90	16.47	15.90	16.46
5403	NYSE	SCS	Wed, Aug 7, 2019	15.53	15.93	15.40	15.91
5402	NYSE	SCS	Tue, Aug 6, 2019	15.78	16.04	15.56	15.77
5401	NYSE	SCS	Mon, Aug 5, 2019	16.00	16.11	15.52	15.74
5400	NYSE	SCS	Fri, Aug 2, 2019	16.51	16.57	16.19	16.26
5399	NYSE	SCS	Thu, Aug 1, 2019	16.95	17.35	16.60	16.65
5398	NYSE	SCS	Wed, Jul 31, 2019	17.10	17.29	16.83	16.91
5397	NYSE	SCS	Tue, Jul 30, 2019	16.93	17.13	16.85	17.02
5396	NYSE	SCS	Mon, Jul 29, 2019	16.97	17.04	16.88	17.00
5395	NYSE	SCS	Fri, Jul 26, 2019	16.73	17.07	16.64	16.95
5394	NYSE	SCS	Thu, Jul 25, 2019	16.82	17.08	16.69	16.70
5393	NYSE	SCS	Wed, Jul 24, 2019	16.70	16.81	16.53	16.77
5392	NYSE	SCS	Tue, Jul 23, 2019	17.00	17.02	16.68	16.68
5391	NYSE	SCS	Mon, Jul 22, 2019	16.85	16.94	16.75	16.83
5390	NYSE	SCS	Fri, Jul 19, 2019	16.95	17.09	16.82	16.83
5389	NYSE	SCS	Thu, Jul 18, 2019	16.64	16.96	16.59	16.95
5388	NYSE	SCS	Wed, Jul 17, 2019	16.97	17.00	16.21	16.62
5387	NYSE	SCS	Tue, Jul 16, 2019	17.49	17.60	17.27	17.43
5386	NYSE	SCS	Mon, Jul 15, 2019	17.57	17.70	17.38	17.62
5385	NYSE	SCS	Fri, Jul 12, 2019	17.18	17.59	17.18	17.53
5384	NYSE	SCS	Thu, Jul 11, 2019	17.29	17.33	16.96	17.17
5383	NYSE	SCS	Wed, Jul 10, 2019	17.33	17.40	17.16	17.30
5382	NYSE	SCS	Tue, Jul 9, 2019	17.22	17.34	16.99	17.33
5381	NYSE	SCS	Mon, Jul 8, 2019	17.20	17.40	17.13	17.35
5380	NYSE	SCS	Fri, Jul 5, 2019	17.15	17.36	17.06	17.26
5379	NYSE	SCS	Wed, Jul 3, 2019	17.14	17.29	17.00	17.26
5378	NYSE	SCS	Tue, Jul 2, 2019	17.26	17.29	16.94	17.04
5377	NYSE	SCS	Mon, Jul 1, 2019	17.28	17.39	17.02	17.23
5376	NYSE	SCS	Fri, Jun 28, 2019	16.58	17.20	16.58	17.10
5375	NYSE	SCS	Thu, Jun 27, 2019	16.25	16.72	16.22	16.51
5374	NYSE	SCS	Wed, Jun 26, 2019	16.10	16.24	15.90	16.10
5373	NYSE	SCS	Tue, Jun 25, 2019	15.66	16.11	15.62	15.98
5372	NYSE	SCS	Mon, Jun 24, 2019	15.48	15.79	15.44	15.57
5371	NYSE	SCS	Fri, Jun 21, 2019	15.69	15.72	15.30	15.46
5370	NYSE	SCS	Thu, Jun 20, 2019	16.50	16.59	15.70	15.78
5369	NYSE	SCS	Wed, Jun 19, 2019	17.53	17.82	17.50	17.77
5368	NYSE	SCS	Tue, Jun 18, 2019	17.60	17.86	17.49	17.53
5367	NYSE	SCS	Mon, Jun 17, 2019	17.50	17.57	17.37	17.48
5366	NYSE	SCS	Fri, Jun 14, 2019	17.49	17.55	17.27	17.47
5365	NYSE	SCS	Thu, Jun 13, 2019	17.29	17.63	17.16	17.52
5364	NYSE	SCS	Wed, Jun 12, 2019	17.12	17.25	16.96	17.22
5363	NYSE	SCS	Tue, Jun 11, 2019	17.25	17.34	17.00	17.13
5362	NYSE	SCS	Mon, Jun 10, 2019	17.06	17.27	16.98	17.12
5361	NYSE	SCS	Fri, Jun 7, 2019	16.88	17.03	16.79	16.95
5360	NYSE	SCS	Thu, Jun 6, 2019	16.95	16.99	16.57	16.79
5359	NYSE	SCS	Wed, Jun 5, 2019	16.94	17.00	16.67	16.85
5358	NYSE	SCS	Tue, Jun 4, 2019	16.56	16.94	16.50	16.92
5357	NYSE	SCS	Mon, Jun 3, 2019	16.03	16.48	16.02	16.41
5356	NYSE	SCS	Fri, May 31, 2019	16.10	16.14	15.90	16.04
5355	NYSE	SCS	Thu, May 30, 2019	16.72	16.86	16.19	16.32
5354	NYSE	SCS	Wed, May 29, 2019	16.60	16.79	16.46	16.73
5353	NYSE	SCS	Tue, May 28, 2019	16.75	16.96	16.64	16.76
5352	NYSE	SCS	Fri, May 24, 2019	16.86	16.89	16.60	16.72
5351	NYSE	SCS	Thu, May 23, 2019	16.90	16.90	16.60	16.77
5350	NYSE	SCS	Wed, May 22, 2019	17.17	17.32	17.04	17.04
5349	NYSE	SCS	Tue, May 21, 2019	17.03	17.30	17.00	17.28
5348	NYSE	SCS	Mon, May 20, 2019	16.79	17.00	16.67	16.94
5347	NYSE	SCS	Fri, May 17, 2019	17.07	17.36	16.92	16.92
5346	NYSE	SCS	Thu, May 16, 2019	17.30	17.47	17.20	17.27
5345	NYSE	SCS	Wed, May 15, 2019	16.96	17.33	16.86	17.28
5344	NYSE	SCS	Tue, May 14, 2019	17.05	17.21	16.77	17.13
5343	NYSE	SCS	Mon, May 13, 2019	17.16	17.18	16.79	16.99
5342	NYSE	SCS	Fri, May 10, 2019	17.35	17.50	16.94	17.50
5341	NYSE	SCS	Thu, May 9, 2019	17.36	17.52	17.15	17.38
5340	NYSE	SCS	Wed, May 8, 2019	17.31	17.59	17.17	17.49
5339	NYSE	SCS	Tue, May 7, 2019	17.39	17.55	17.12	17.30
5338	NYSE	SCS	Mon, May 6, 2019	17.37	17.69	17.37	17.59
5337	NYSE	SCS	Fri, May 3, 2019	17.22	17.69	17.22	17.69
5336	NYSE	SCS	Thu, May 2, 2019	17.07	17.33	17.00	17.18
5335	NYSE	SCS	Wed, May 1, 2019	17.30	17.30	16.99	17.08
5334	NYSE	SCS	Tue, Apr 30, 2019	17.10	17.52	17.02	17.29
5333	NYSE	SCS	Mon, Apr 29, 2019	16.95	17.23	16.94	17.12
5332	NYSE	SCS	Fri, Apr 26, 2019	16.74	17.03	16.64	16.92
5331	NYSE	SCS	Thu, Apr 25, 2019	16.72	16.78	16.38	16.71
5330	NYSE	SCS	Wed, Apr 24, 2019	16.46	16.98	16.43	16.80
5329	NYSE	SCS	Tue, Apr 23, 2019	16.32	16.54	16.20	16.48
5328	NYSE	SCS	Mon, Apr 22, 2019	16.41	16.45	16.17	16.28
5327	NYSE	SCS	Thu, Apr 18, 2019	16.50	16.53	16.19	16.44
5326	NYSE	SCS	Wed, Apr 17, 2019	16.50	16.62	16.44	16.55
5325	NYSE	SCS	Tue, Apr 16, 2019	16.08	16.47	16.03	16.43
5324	NYSE	SCS	Mon, Apr 15, 2019	15.94	16.09	15.85	16.04
5323	NYSE	SCS	Fri, Apr 12, 2019	15.82	15.99	15.81	15.91
5322	NYSE	SCS	Thu, Apr 11, 2019	15.70	15.82	15.65	15.81
5321	NYSE	SCS	Wed, Apr 10, 2019	15.53	15.69	15.46	15.62
5320	NYSE	SCS	Tue, Apr 9, 2019	15.64	15.70	15.39	15.46
5319	NYSE	SCS	Mon, Apr 8, 2019	15.62	15.68	15.48	15.67
5318	NYSE	SCS	Fri, Apr 5, 2019	15.45	15.69	15.45	15.62
5317	NYSE	SCS	Thu, Apr 4, 2019	15.26	15.47	15.21	15.45
5316	NYSE	SCS	Wed, Apr 3, 2019	14.98	15.30	14.98	15.22
5315	NYSE	SCS	Tue, Apr 2, 2019	14.89	14.98	14.77	14.96
5314	NYSE	SCS	Mon, Apr 1, 2019	14.67	14.91	14.61	14.90
5313	NYSE	SCS	Fri, Mar 29, 2019	15.03	15.12	14.45	14.55
5312	NYSE	SCS	Thu, Mar 28, 2019	15.10	15.25	14.80	14.97
5311	NYSE	SCS	Wed, Mar 27, 2019	15.09	15.32	15.05	15.02
5310	NYSE	SCS	Tue, Mar 26, 2019	14.90	15.14	14.90	15.06
5309	NYSE	SCS	Mon, Mar 25, 2019	14.72	15.06	14.49	14.84
5308	NYSE	SCS	Fri, Mar 22, 2019	15.26	15.42	14.70	14.77
5307	NYSE	SCS	Thu, Mar 21, 2019	15.59	15.94	15.26	15.30
5306	NYSE	SCS	Wed, Mar 20, 2019	18.01	18.01	15.01	15.11
5305	NYSE	SCS	Tue, Mar 19, 2019	17.74	17.85	17.43	17.48
5304	NYSE	SCS	Mon, Mar 18, 2019	17.51	17.66	17.38	17.60
5303	NYSE	SCS	Fri, Mar 15, 2019	17.65	17.72	17.41	17.52
5302	NYSE	SCS	Thu, Mar 14, 2019	17.60	17.60	17.38	17.55
5301	NYSE	SCS	Wed, Mar 13, 2019	17.71	17.76	17.58	17.58
5300	NYSE	SCS	Tue, Mar 12, 2019	17.64	17.79	17.52	17.64
5299	NYSE	SCS	Mon, Mar 11, 2019	17.27	17.64	17.26	17.63
5298	NYSE	SCS	Fri, Mar 8, 2019	17.20	17.34	17.19	17.24
5297	NYSE	SCS	Thu, Mar 7, 2019	17.35	17.39	17.12	17.28
5296	NYSE	SCS	Wed, Mar 6, 2019	17.51	17.51	17.27	17.30
5295	NYSE	SCS	Tue, Mar 5, 2019	17.77	17.77	17.39	17.48
5294	NYSE	SCS	Mon, Mar 4, 2019	17.64	17.77	17.52	17.73
5293	NYSE	SCS	Fri, Mar 1, 2019	17.66	17.66	17.33	17.63
5292	NYSE	SCS	Thu, Feb 28, 2019	17.36	17.58	17.27	17.51
5291	NYSE	SCS	Wed, Feb 27, 2019	17.29	17.42	17.26	17.36
5290	NYSE	SCS	Tue, Feb 26, 2019	17.42	17.46	17.21	17.34
5289	NYSE	SCS	Mon, Feb 25, 2019	17.65	17.81	17.41	17.41
5288	NYSE	SCS	Fri, Feb 22, 2019	17.50	17.92	17.42	17.55
5287	NYSE	SCS	Thu, Feb 21, 2019	17.50	17.55	17.35	17.45
5286	NYSE	SCS	Wed, Feb 20, 2019	17.50	17.53	17.39	17.50
5285	NYSE	SCS	Tue, Feb 19, 2019	17.45	17.55	17.37	17.48
5284	NYSE	SCS	Fri, Feb 15, 2019	17.15	17.47	17.11	17.45
5283	NYSE	SCS	Thu, Feb 14, 2019	17.00	17.24	16.98	17.01
5282	NYSE	SCS	Wed, Feb 13, 2019	17.03	17.09	16.88	17.07
5281	NYSE	SCS	Tue, Feb 12, 2019	16.95	17.07	16.89	16.94
5280	NYSE	SCS	Mon, Feb 11, 2019	16.76	16.92	16.75	16.91
5279	NYSE	SCS	Fri, Feb 8, 2019	16.64	16.78	16.56	16.74
5278	NYSE	SCS	Thu, Feb 7, 2019	16.73	16.77	16.52	16.71
5277	NYSE	SCS	Wed, Feb 6, 2019	16.83	16.91	16.70	16.82
5276	NYSE	SCS	Tue, Feb 5, 2019	16.66	16.91	16.60	16.83
5275	NYSE	SCS	Mon, Feb 4, 2019	16.42	16.60	16.33	16.60
5274	NYSE	SCS	Fri, Feb 1, 2019	16.58	16.62	16.31	16.44
5273	NYSE	SCS	Thu, Jan 31, 2019	16.32	16.53	16.29	16.50
5272	NYSE	SCS	Wed, Jan 30, 2019	16.40	16.40	16.12	16.31
5271	NYSE	SCS	Tue, Jan 29, 2019	16.45	16.47	16.20	16.25
5270	NYSE	SCS	Mon, Jan 28, 2019	16.58	16.63	16.31	16.36
5269	NYSE	SCS	Fri, Jan 25, 2019	16.74	16.84	16.60	16.65
5268	NYSE	SCS	Thu, Jan 24, 2019	16.78	17.00	16.63	16.64
5267	NYSE	SCS	Wed, Jan 23, 2019	16.83	16.90	16.62	16.73
5266	NYSE	SCS	Tue, Jan 22, 2019	16.75	16.82	16.54	16.75
5265	NYSE	SCS	Fri, Jan 18, 2019	16.54	16.97	16.54	16.86
5264	NYSE	SCS	Thu, Jan 17, 2019	15.99	16.50	15.99	16.45
5263	NYSE	SCS	Wed, Jan 16, 2019	16.38	16.57	16.03	16.08
5262	NYSE	SCS	Tue, Jan 15, 2019	16.40	16.48	16.19	16.34
5261	NYSE	SCS	Mon, Jan 14, 2019	16.36	16.61	16.31	16.35
5260	NYSE	SCS	Fri, Jan 11, 2019	16.44	16.48	16.17	16.41
5259	NYSE	SCS	Thu, Jan 10, 2019	16.27	16.55	16.20	16.52
5258	NYSE	SCS	Wed, Jan 9, 2019	16.27	16.53	16.07	16.37
5257	NYSE	SCS	Tue, Jan 8, 2019	16.03	16.22	15.95	16.20
5256	NYSE	SCS	Mon, Jan 7, 2019	15.60	16.06	15.39	15.87
5255	NYSE	SCS	Fri, Jan 4, 2019	15.22	15.63	15.10	15.58
5254	NYSE	SCS	Thu, Jan 3, 2019	14.96	15.18	14.62	15.00
5253	NYSE	SCS	Wed, Jan 2, 2019	14.70	15.08	14.51	15.01
5252	NYSE	SCS	Mon, Dec 31, 2018	14.73	14.91	14.55	14.83
5251	NYSE	SCS	Fri, Dec 28, 2018	14.76	15.02	14.64	14.68
5250	NYSE	SCS	Thu, Dec 27, 2018	14.42	14.78	14.26	14.77
5249	NYSE	SCS	Wed, Dec 26, 2018	14.17	14.85	13.96	14.65
5248	NYSE	SCS	Mon, Dec 24, 2018	14.47	14.60	14.13	14.14
5247	NYSE	SCS	Fri, Dec 21, 2018	14.67	15.10	14.52	14.53
5246	NYSE	SCS	Thu, Dec 20, 2018	14.45	14.95	14.32	14.69
5245	NYSE	SCS	Wed, Dec 19, 2018	15.20	15.48	14.30	14.46
5244	NYSE	SCS	Tue, Dec 18, 2018	14.32	14.40	14.14	14.20
5243	NYSE	SCS	Mon, Dec 17, 2018	14.27	14.49	14.07	14.18
5242	NYSE	SCS	Fri, Dec 14, 2018	14.49	14.64	14.25	14.32
5241	NYSE	SCS	Thu, Dec 13, 2018	14.80	14.94	14.52	14.58
5240	NYSE	SCS	Wed, Dec 12, 2018	14.90	15.10	14.76	14.86
5239	NYSE	SCS	Tue, Dec 11, 2018	15.05	15.22	14.59	14.73
5238	NYSE	SCS	Mon, Dec 10, 2018	15.01	15.05	14.52	14.85
5237	NYSE	SCS	Fri, Dec 7, 2018	15.36	15.48	14.97	15.09
5236	NYSE	SCS	Thu, Dec 6, 2018	15.36	15.41	15.01	15.41
5235	NYSE	SCS	Tue, Dec 4, 2018	16.32	16.42	15.47	15.55
5234	NYSE	SCS	Mon, Dec 3, 2018	16.37	16.49	16.04	16.32
5233	NYSE	SCS	Fri, Nov 30, 2018	16.41	16.46	16.03	16.20
5232	NYSE	SCS	Thu, Nov 29, 2018	16.45	16.56	16.11	16.45
5231	NYSE	SCS	Wed, Nov 28, 2018	16.05	16.59	15.90	16.53
5230	NYSE	SCS	Tue, Nov 27, 2018	15.98	16.11	15.91	16.02
5229	NYSE	SCS	Mon, Nov 26, 2018	16.45	16.50	15.87	16.00
5228	NYSE	SCS	Fri, Nov 23, 2018	16.14	16.58	16.10	16.41
5227	NYSE	SCS	Wed, Nov 21, 2018	16.00	16.47	15.90	16.23
5226	NYSE	SCS	Tue, Nov 20, 2018	16.43	16.46	15.87	15.93
5225	NYSE	SCS	Mon, Nov 19, 2018	16.72	16.87	16.48	16.57
5224	NYSE	SCS	Fri, Nov 16, 2018	16.72	16.89	16.62	16.78
5223	NYSE	SCS	Thu, Nov 15, 2018	16.43	16.90	16.24	16.85
5222	NYSE	SCS	Wed, Nov 14, 2018	16.60	16.85	16.44	16.53
5221	NYSE	SCS	Tue, Nov 13, 2018	16.54	16.79	16.42	16.53
5220	NYSE	SCS	Mon, Nov 12, 2018	16.75	16.79	16.40	16.47
5219	NYSE	SCS	Fri, Nov 9, 2018	17.07	17.12	16.57	16.73
5218	NYSE	SCS	Thu, Nov 8, 2018	17.35	17.41	17.02	17.19
5217	NYSE	SCS	Wed, Nov 7, 2018	17.32	17.46	17.18	17.43
5216	NYSE	SCS	Tue, Nov 6, 2018	17.25	17.36	17.14	17.32
5215	NYSE	SCS	Mon, Nov 5, 2018	17.35	17.46	17.09	17.25
5214	NYSE	SCS	Fri, Nov 2, 2018	17.29	17.53	17.15	17.26
5213	NYSE	SCS	Thu, Nov 1, 2018	16.62	17.42	16.62	17.24
5212	NYSE	SCS	Wed, Oct 31, 2018	16.79	16.80	16.40	16.60
5211	NYSE	SCS	Tue, Oct 30, 2018	16.45	16.72	16.40	16.64
5210	NYSE	SCS	Mon, Oct 29, 2018	16.45	16.66	16.19	16.34
5209	NYSE	SCS	Fri, Oct 26, 2018	16.43	16.61	15.89	16.32
5208	NYSE	SCS	Thu, Oct 25, 2018	16.61	16.62	16.35	16.57
5207	NYSE	SCS	Wed, Oct 24, 2018	16.84	16.90	16.51	16.53
5206	NYSE	SCS	Tue, Oct 23, 2018	16.54	16.94	16.24	16.87
5205	NYSE	SCS	Mon, Oct 22, 2018	16.86	17.00	16.64	16.77
5204	NYSE	SCS	Fri, Oct 19, 2018	17.06	17.26	16.57	16.80
5203	NYSE	SCS	Thu, Oct 18, 2018	17.28	17.46	16.89	17.07
5202	NYSE	SCS	Wed, Oct 17, 2018	17.10	17.50	16.96	17.38
5201	NYSE	SCS	Tue, Oct 16, 2018	16.87	17.19	16.58	17.15
5200	NYSE	SCS	Mon, Oct 15, 2018	16.44	17.10	16.42	16.80
5199	NYSE	SCS	Fri, Oct 12, 2018	17.29	17.34	16.24	16.44
5198	NYSE	SCS	Thu, Oct 11, 2018	17.04	17.15	16.61	16.65
5197	NYSE	SCS	Wed, Oct 10, 2018	17.49	17.55	17.18	17.18
5196	NYSE	SCS	Tue, Oct 9, 2018	17.86	17.92	17.31	17.49
5195	NYSE	SCS	Mon, Oct 8, 2018	17.75	18.00	17.65	17.89
5194	NYSE	SCS	Fri, Oct 5, 2018	17.86	17.97	17.53	17.70
5193	NYSE	SCS	Thu, Oct 4, 2018	18.13	18.13	17.72	17.87
5192	NYSE	SCS	Wed, Oct 3, 2018	17.92	18.17	17.69	18.16
5191	NYSE	SCS	Tue, Oct 2, 2018	17.85	17.97	17.77	17.82
5190	NYSE	SCS	Mon, Oct 1, 2018	18.50	18.50	17.78	17.88
5189	NYSE	SCS	Fri, Sep 28, 2018	18.50	18.70	18.35	18.50
5188	NYSE	SCS	Thu, Sep 27, 2018	18.10	18.80	18.10	18.47
5187	NYSE	SCS	Wed, Sep 26, 2018	18.95	18.99	18.10	18.15
5186	NYSE	SCS	Tue, Sep 25, 2018	18.95	19.00	18.35	18.90
5185	NYSE	SCS	Mon, Sep 24, 2018	18.90	19.00	18.43	18.80
5184	NYSE	SCS	Fri, Sep 21, 2018	19.15	19.35	18.30	19.05
5183	NYSE	SCS	Thu, Sep 20, 2018	15.60	16.20	15.40	16.15
5182	NYSE	SCS	Wed, Sep 19, 2018	15.20	15.35	15.15	15.35
5181	NYSE	SCS	Tue, Sep 18, 2018	15.35	15.40	15.10	15.25
5180	NYSE	SCS	Mon, Sep 17, 2018	15.40	15.45	15.30	15.30
5179	NYSE	SCS	Fri, Sep 14, 2018	15.30	15.45	15.20	15.40
5178	NYSE	SCS	Thu, Sep 13, 2018	15.15	15.45	15.15	15.30
5177	NYSE	SCS	Wed, Sep 12, 2018	15.05	15.20	14.95	15.15
5176	NYSE	SCS	Tue, Sep 11, 2018	15.10	15.15	15.00	15.00
5175	NYSE	SCS	Mon, Sep 10, 2018	15.15	15.30	15.05	15.15
5174	NYSE	SCS	Fri, Sep 7, 2018	14.90	15.20	14.82	15.05
5173	NYSE	SCS	Thu, Sep 6, 2018	14.70	15.00	14.70	14.95
5172	NYSE	SCS	Wed, Sep 5, 2018	14.70	14.75	14.55	14.70
5171	NYSE	SCS	Tue, Sep 4, 2018	14.55	14.80	14.45	14.75
5170	NYSE	SCS	Fri, Aug 31, 2018	14.65	14.73	14.55	14.60
5169	NYSE	SCS	Thu, Aug 30, 2018	14.60	14.75	14.50	14.70
5168	NYSE	SCS	Wed, Aug 29, 2018	14.55	14.75	14.43	14.65
5167	NYSE	SCS	Tue, Aug 28, 2018	14.50	14.55	14.40	14.45
5166	NYSE	SCS	Mon, Aug 27, 2018	14.45	14.63	14.45	14.50
5165	NYSE	SCS	Fri, Aug 24, 2018	14.05	14.58	14.00	14.50
5164	NYSE	SCS	Thu, Aug 23, 2018	14.10	14.13	13.90	14.05
5163	NYSE	SCS	Wed, Aug 22, 2018	14.30	14.35	14.00	14.10
5162	NYSE	SCS	Tue, Aug 21, 2018	14.00	14.35	14.00	14.30
5161	NYSE	SCS	Mon, Aug 20, 2018	13.90	14.05	13.85	14.00
5160	NYSE	SCS	Fri, Aug 17, 2018	13.70	13.90	13.65	13.85
5159	NYSE	SCS	Thu, Aug 16, 2018	13.65	13.88	13.63	13.70
5158	NYSE	SCS	Wed, Aug 15, 2018	13.90	13.90	13.55	13.60
5157	NYSE	SCS	Tue, Aug 14, 2018	13.80	14.05	13.80	13.90
5156	NYSE	SCS	Mon, Aug 13, 2018	14.00	14.00	13.70	13.80
5155	NYSE	SCS	Fri, Aug 10, 2018	14.00	14.23	13.90	14.00
5154	NYSE	SCS	Thu, Aug 9, 2018	13.95	14.15	13.95	14.05
5153	NYSE	SCS	Wed, Aug 8, 2018	14.00	14.00	13.85	14.00
5152	NYSE	SCS	Tue, Aug 7, 2018	13.80	14.08	13.80	14.00
5151	NYSE	SCS	Mon, Aug 6, 2018	13.80	13.95	13.75	13.80
5150	NYSE	SCS	Fri, Aug 3, 2018	13.95	13.98	13.78	13.85
5149	NYSE	SCS	Thu, Aug 2, 2018	13.75	13.95	13.75	13.90
5148	NYSE	SCS	Wed, Aug 1, 2018	13.70	13.90	13.65	13.85
5147	NYSE	SCS	Tue, Jul 31, 2018	13.50	13.85	13.40	13.75
5146	NYSE	SCS	Mon, Jul 30, 2018	13.55	13.67	13.40	13.50
5145	NYSE	SCS	Fri, Jul 27, 2018	13.80	13.80	13.45	13.55
5144	NYSE	SCS	Thu, Jul 26, 2018	13.90	13.95	13.60	13.80
5143	NYSE	SCS	Wed, Jul 25, 2018	13.75	13.90	13.70	13.85
5142	NYSE	SCS	Tue, Jul 24, 2018	13.80	13.95	13.70	13.80
5141	NYSE	SCS	Mon, Jul 23, 2018	13.85	13.90	13.70	13.75
5140	NYSE	SCS	Fri, Jul 20, 2018	13.95	14.00	13.80	13.85
5139	NYSE	SCS	Thu, Jul 19, 2018	13.75	13.95	13.65	13.90
5138	NYSE	SCS	Wed, Jul 18, 2018	13.80	13.80	13.60	13.75
5137	NYSE	SCS	Tue, Jul 17, 2018	13.75	13.95	13.65	13.80
5136	NYSE	SCS	Mon, Jul 16, 2018	14.10	14.10	13.60	13.80
5135	NYSE	SCS	Fri, Jul 13, 2018	13.90	14.15	13.85	14.05
5134	NYSE	SCS	Thu, Jul 12, 2018	13.95	14.09	13.75	13.85
5133	NYSE	SCS	Wed, Jul 11, 2018	14.05	14.25	13.95	14.05
5132	NYSE	SCS	Tue, Jul 10, 2018	14.35	14.35	14.00	14.05
5131	NYSE	SCS	Mon, Jul 9, 2018	14.30	14.40	14.20	14.30
5130	NYSE	SCS	Fri, Jul 6, 2018	14.05	14.25	14.00	14.25
5129	NYSE	SCS	Thu, Jul 5, 2018	13.95	14.05	13.70	14.00
5128	NYSE	SCS	Tue, Jul 3, 2018	13.80	14.05	13.80	13.85
5127	NYSE	SCS	Mon, Jul 2, 2018	13.35	13.70	13.10	13.65
5126	NYSE	SCS	Fri, Jun 29, 2018	13.45	13.60	13.40	13.50
5125	NYSE	SCS	Thu, Jun 28, 2018	13.55	13.65	13.35	13.42
5124	NYSE	SCS	Wed, Jun 27, 2018	13.80	13.95	13.50	13.55
5123	NYSE	SCS	Tue, Jun 26, 2018	13.60	13.80	13.50	13.75
5122	NYSE	SCS	Mon, Jun 25, 2018	14.35	14.35	13.50	13.60
5121	NYSE	SCS	Fri, Jun 22, 2018	14.15	14.40	13.85	14.40
5120	NYSE	SCS	Thu, Jun 21, 2018	14.65	14.80	13.85	14.05
5119	NYSE	SCS	Wed, Jun 20, 2018	15.45	15.65	15.15	15.55
5118	NYSE	SCS	Tue, Jun 19, 2018	15.35	15.45	15.00	15.35
5117	NYSE	SCS	Mon, Jun 18, 2018	14.95	15.55	14.90	15.45
5116	NYSE	SCS	Fri, Jun 15, 2018	14.85	15.05	14.75	14.95
5115	NYSE	SCS	Thu, Jun 14, 2018	14.90	15.00	14.85	14.90
5114	NYSE	SCS	Wed, Jun 13, 2018	15.00	15.05	14.80	14.90
5113	NYSE	SCS	Tue, Jun 12, 2018	15.00	15.10	14.95	15.00
5112	NYSE	SCS	Mon, Jun 11, 2018	14.95	15.10	14.90	15.00
5111	NYSE	SCS	Fri, Jun 8, 2018	15.00	15.05	14.90	14.95
5110	NYSE	SCS	Thu, Jun 7, 2018	15.00	15.10	14.90	15.00
5109	NYSE	SCS	Wed, Jun 6, 2018	14.95	15.00	14.80	14.95
5108	NYSE	SCS	Tue, Jun 5, 2018	14.75	15.00	14.60	14.95
5107	NYSE	SCS	Mon, Jun 4, 2018	14.60	14.85	14.59	14.80
5106	NYSE	SCS	Fri, Jun 1, 2018	14.45	14.65	14.43	14.55
5105	NYSE	SCS	Thu, May 31, 2018	14.45	14.55	14.30	14.40
5104	NYSE	SCS	Wed, May 30, 2018	14.25	14.55	14.10	14.45
5103	NYSE	SCS	Tue, May 29, 2018	14.00	14.35	13.95	14.15
5102	NYSE	SCS	Fri, May 25, 2018	14.05	14.25	14.05	14.10
5101	NYSE	SCS	Thu, May 24, 2018	14.15	14.20	13.90	14.10
5100	NYSE	SCS	Wed, May 23, 2018	14.10	14.20	13.95	14.15
5099	NYSE	SCS	Tue, May 22, 2018	14.30	14.50	14.05	14.15
5098	NYSE	SCS	Mon, May 21, 2018	14.30	14.35	14.20	14.30
5097	NYSE	SCS	Fri, May 18, 2018	14.35	14.39	14.20	14.25
5096	NYSE	SCS	Thu, May 17, 2018	14.20	14.43	14.18	14.30
5095	NYSE	SCS	Wed, May 16, 2018	13.90	14.25	13.90	14.20
5094	NYSE	SCS	Tue, May 15, 2018	13.70	13.95	13.65	13.90
5093	NYSE	SCS	Mon, May 14, 2018	13.85	13.90	13.65	13.75
5092	NYSE	SCS	Fri, May 11, 2018	13.80	14.00	13.70	13.85
5091	NYSE	SCS	Thu, May 10, 2018	13.85	13.88	13.75	13.80
5090	NYSE	SCS	Wed, May 9, 2018	13.70	13.90	13.50	13.85
5089	NYSE	SCS	Tue, May 8, 2018	13.60	13.75	13.40	13.65
5088	NYSE	SCS	Mon, May 7, 2018	14.10	14.20	13.45	13.55
5087	NYSE	SCS	Fri, May 4, 2018	13.70	14.15	13.70	14.10
5086	NYSE	SCS	Thu, May 3, 2018	13.65	13.90	13.55	13.80
5085	NYSE	SCS	Wed, May 2, 2018	13.40	13.80	13.36	13.65
5084	NYSE	SCS	Tue, May 1, 2018	13.20	13.50	13.13	13.45
5083	NYSE	SCS	Mon, Apr 30, 2018	13.60	13.63	13.25	13.25
5082	NYSE	SCS	Fri, Apr 27, 2018	13.85	14.00	13.45	13.50
5081	NYSE	SCS	Thu, Apr 26, 2018	13.70	13.90	13.55	13.90
5080	NYSE	SCS	Wed, Apr 25, 2018	13.90	13.90	13.65	13.65
5079	NYSE	SCS	Tue, Apr 24, 2018	14.00	14.03	13.70	13.90
5078	NYSE	SCS	Mon, Apr 23, 2018	13.90	14.10	13.70	13.85
5077	NYSE	SCS	Fri, Apr 20, 2018	14.05	14.05	13.70	13.90
5076	NYSE	SCS	Thu, Apr 19, 2018	14.15	14.15	13.87	14.05
5075	NYSE	SCS	Wed, Apr 18, 2018	14.40	14.40	14.10	14.15
5074	NYSE	SCS	Tue, Apr 17, 2018	14.40	14.50	14.25	14.30
5073	NYSE	SCS	Mon, Apr 16, 2018	14.20	14.45	14.05	14.25
5072	NYSE	SCS	Fri, Apr 13, 2018	14.20	14.20	14.00	14.15
5071	NYSE	SCS	Thu, Apr 12, 2018	14.05	14.25	13.95	14.10
5070	NYSE	SCS	Wed, Apr 11, 2018	13.90	14.15	13.90	13.95
5069	NYSE	SCS	Tue, Apr 10, 2018	13.90	14.10	13.85	14.00
5068	NYSE	SCS	Mon, Apr 9, 2018	14.00	14.10	13.70	13.70
5067	NYSE	SCS	Fri, Apr 6, 2018	14.10	14.20	13.75	13.90
5066	NYSE	SCS	Thu, Apr 5, 2018	14.05	14.25	14.05	14.20
5065	NYSE	SCS	Wed, Apr 4, 2018	13.60	14.05	13.55	14.00
5064	NYSE	SCS	Tue, Apr 3, 2018	13.60	13.90	13.55	13.75
5063	NYSE	SCS	Mon, Apr 2, 2018	13.60	13.65	13.20	13.55
5062	NYSE	SCS	Thu, Mar 29, 2018	13.65	13.75	13.40	13.60
5061	NYSE	SCS	Wed, Mar 28, 2018	13.50	13.75	13.45	13.60
5060	NYSE	SCS	Tue, Mar 27, 2018	13.85	13.90	13.45	13.47
5059	NYSE	SCS	Mon, Mar 26, 2018	13.80	14.05	13.80	13.90
5058	NYSE	SCS	Fri, Mar 23, 2018	14.00	14.05	13.60	13.60
5057	NYSE	SCS	Thu, Mar 22, 2018	14.75	14.85	13.95	13.95
5056	NYSE	SCS	Wed, Mar 21, 2018	14.80	15.49	14.45	14.90
5055	NYSE	SCS	Tue, Mar 20, 2018	14.20	14.30	13.95	14.10
5054	NYSE	SCS	Mon, Mar 19, 2018	14.45	14.53	14.15	14.20
5053	NYSE	SCS	Fri, Mar 16, 2018	14.25	14.65	14.15	14.40
5052	NYSE	SCS	Thu, Mar 15, 2018	14.40	14.40	14.10	14.25
5051	NYSE	SCS	Wed, Mar 14, 2018	14.65	14.65	14.20	14.35
5050	NYSE	SCS	Tue, Mar 13, 2018	14.75	14.90	14.50	14.55
5049	NYSE	SCS	Mon, Mar 12, 2018	14.40	14.75	14.40	14.70
5048	NYSE	SCS	Fri, Mar 9, 2018	14.35	14.45	14.20	14.35
5047	NYSE	SCS	Thu, Mar 8, 2018	14.35	14.35	14.10	14.35
5046	NYSE	SCS	Wed, Mar 7, 2018	14.10	14.40	14.10	14.30
5045	NYSE	SCS	Tue, Mar 6, 2018	13.90	14.30	13.70	14.25
5044	NYSE	SCS	Mon, Mar 5, 2018	13.75	13.95	13.55	13.85
5043	NYSE	SCS	Fri, Mar 2, 2018	13.50	13.90	13.40	13.85
5042	NYSE	SCS	Thu, Mar 1, 2018	13.60	13.90	13.35	13.65
5041	NYSE	SCS	Wed, Feb 28, 2018	14.50	14.50	13.55	13.65
5040	NYSE	SCS	Tue, Feb 27, 2018	14.80	14.95	14.45	14.50
5039	NYSE	SCS	Mon, Feb 26, 2018	14.75	14.95	14.65	14.80
5038	NYSE	SCS	Fri, Feb 23, 2018	14.60	14.70	14.38	14.65
5037	NYSE	SCS	Thu, Feb 22, 2018	14.45	14.75	14.40	14.55
5036	NYSE	SCS	Wed, Feb 21, 2018	14.30	14.65	14.30	14.45
5035	NYSE	SCS	Tue, Feb 20, 2018	14.20	14.45	14.15	14.30
5034	NYSE	SCS	Fri, Feb 16, 2018	14.25	14.50	14.20	14.25
5033	NYSE	SCS	Thu, Feb 15, 2018	14.20	14.35	14.00	14.25
5032	NYSE	SCS	Wed, Feb 14, 2018	13.90	14.15	13.85	14.10
5031	NYSE	SCS	Tue, Feb 13, 2018	14.15	14.25	13.90	13.95
5030	NYSE	SCS	Mon, Feb 12, 2018	13.95	14.45	13.70	14.25
5029	NYSE	SCS	Fri, Feb 9, 2018	14.35	14.45	13.80	13.90
5028	NYSE	SCS	Thu, Feb 8, 2018	14.30	14.35	14.00	14.20
5027	NYSE	SCS	Wed, Feb 7, 2018	14.10	14.50	14.05	14.35
5026	NYSE	SCS	Tue, Feb 6, 2018	14.15	14.43	13.95	14.05
5025	NYSE	SCS	Mon, Feb 5, 2018	15.20	15.35	14.50	14.55
5024	NYSE	SCS	Fri, Feb 2, 2018	15.10	15.45	14.95	15.35
5023	NYSE	SCS	Thu, Feb 1, 2018	15.45	15.50	15.15	15.25
5022	NYSE	SCS	Wed, Jan 31, 2018	15.60	15.75	15.25	15.55
5021	NYSE	SCS	Tue, Jan 30, 2018	15.70	15.80	15.38	15.45
5020	NYSE	SCS	Mon, Jan 29, 2018	15.75	15.83	15.50	15.80
5019	NYSE	SCS	Fri, Jan 26, 2018	15.80	15.90	15.60	15.70
5018	NYSE	SCS	Thu, Jan 25, 2018	15.75	15.80	15.55	15.75
5017	NYSE	SCS	Wed, Jan 24, 2018	15.65	15.75	15.50	15.70
5016	NYSE	SCS	Tue, Jan 23, 2018	15.55	15.70	15.35	15.60
5015	NYSE	SCS	Mon, Jan 22, 2018	15.55	15.70	15.45	15.55
5014	NYSE	SCS	Fri, Jan 19, 2018	15.50	15.60	15.40	15.50
5013	NYSE	SCS	Thu, Jan 18, 2018	15.70	15.80	15.50	15.55
5012	NYSE	SCS	Wed, Jan 17, 2018	15.40	15.80	15.28	15.75
5011	NYSE	SCS	Tue, Jan 16, 2018	15.50	15.75	15.30	15.30
5010	NYSE	SCS	Fri, Jan 12, 2018	15.75	15.75	15.30	15.40
5009	NYSE	SCS	Thu, Jan 11, 2018	15.20	15.70	15.20	15.70
5008	NYSE	SCS	Wed, Jan 10, 2018	15.10	15.35	15.10	15.15
5007	NYSE	SCS	Tue, Jan 9, 2018	15.30	15.40	15.05	15.15
5006	NYSE	SCS	Mon, Jan 8, 2018	15.20	15.38	15.05	15.20
5005	NYSE	SCS	Fri, Jan 5, 2018	15.20	15.25	14.95	15.20
5004	NYSE	SCS	Thu, Jan 4, 2018	15.15	15.25	15.05	15.10
5003	NYSE	SCS	Wed, Jan 3, 2018	15.25	15.26	14.90	15.05
5002	NYSE	SCS	Tue, Jan 2, 2018	15.35	15.35	14.90	15.25
5001	NYSE	SCS	Fri, Dec 29, 2017	15.20	15.45	15.15	15.20
5000	NYSE	SCS	Thu, Dec 28, 2017	14.95	15.20	14.83	15.20
4999	NYSE	SCS	Wed, Dec 27, 2017	15.00	15.10	14.90	14.92
4998	NYSE	SCS	Tue, Dec 26, 2017	14.75	15.15	14.75	14.95
4997	NYSE	SCS	Fri, Dec 22, 2017	14.80	14.90	14.63	14.80
4996	NYSE	SCS	Thu, Dec 21, 2017	14.75	15.00	14.60	14.80
4995	NYSE	SCS	Wed, Dec 20, 2017	13.80	15.25	13.60	14.75
4994	NYSE	SCS	Tue, Dec 19, 2017	14.50	14.59	14.25	14.35
4993	NYSE	SCS	Mon, Dec 18, 2017	14.25	14.60	14.21	14.45
4992	NYSE	SCS	Fri, Dec 15, 2017	13.95	14.30	13.95	14.10
4991	NYSE	SCS	Thu, Dec 14, 2017	14.20	14.28	13.70	13.85
4990	NYSE	SCS	Wed, Dec 13, 2017	14.20	14.38	14.00	14.15
4989	NYSE	SCS	Tue, Dec 12, 2017	14.00	14.25	13.90	14.20
4988	NYSE	SCS	Mon, Dec 11, 2017	14.00	14.00	13.48	13.95
4987	NYSE	SCS	Fri, Dec 8, 2017	14.50	14.60	13.95	13.95
4986	NYSE	SCS	Thu, Dec 7, 2017	14.45	14.70	14.40	14.50
4985	NYSE	SCS	Wed, Dec 6, 2017	14.30	14.70	14.30	14.50
4984	NYSE	SCS	Tue, Dec 5, 2017	14.90	14.95	14.35	14.45
4983	NYSE	SCS	Mon, Dec 4, 2017	15.00	15.10	14.80	14.90
4982	NYSE	SCS	Fri, Dec 1, 2017	15.20	15.25	14.30	14.85
4981	NYSE	SCS	Thu, Nov 30, 2017	15.35	15.46	15.10	15.20
4980	NYSE	SCS	Wed, Nov 29, 2017	14.95	15.43	14.90	15.35
4979	NYSE	SCS	Tue, Nov 28, 2017	14.45	14.98	14.40	14.90
4978	NYSE	SCS	Mon, Nov 27, 2017	14.20	14.60	14.10	14.40
4977	NYSE	SCS	Fri, Nov 24, 2017	14.45	14.55	14.30	14.40
4976	NYSE	SCS	Wed, Nov 22, 2017	14.75	14.95	14.38	14.45
4975	NYSE	SCS	Tue, Nov 21, 2017	14.70	14.85	14.55	14.75
4974	NYSE	SCS	Mon, Nov 20, 2017	14.45	14.65	14.25	14.60
4973	NYSE	SCS	Fri, Nov 17, 2017	14.55	14.55	14.23	14.45
4972	NYSE	SCS	Thu, Nov 16, 2017	14.00	14.65	13.90	14.60
4971	NYSE	SCS	Wed, Nov 15, 2017	13.85	14.13	13.80	13.90
4970	NYSE	SCS	Tue, Nov 14, 2017	13.90	13.95	13.75	13.90
4969	NYSE	SCS	Mon, Nov 13, 2017	13.65	14.05	13.60	13.90
4968	NYSE	SCS	Fri, Nov 10, 2017	13.80	13.85	13.55	13.70
4967	NYSE	SCS	Thu, Nov 9, 2017	13.65	13.90	13.50	13.80
4966	NYSE	SCS	Wed, Nov 8, 2017	13.90	13.95	13.55	13.70
4965	NYSE	SCS	Tue, Nov 7, 2017	14.15	14.15	13.70	14.00
4964	NYSE	SCS	Mon, Nov 6, 2017	14.15	14.15	13.95	14.10
4963	NYSE	SCS	Fri, Nov 3, 2017	14.25	14.40	14.05	14.10
4962	NYSE	SCS	Thu, Nov 2, 2017	14.35	14.45	14.10	14.25
4961	NYSE	SCS	Wed, Nov 1, 2017	14.65	14.65	14.28	14.35
4960	NYSE	SCS	Tue, Oct 31, 2017	14.50	14.60	14.20	14.55
4959	NYSE	SCS	Mon, Oct 30, 2017	14.75	14.85	14.23	14.35
4958	NYSE	SCS	Fri, Oct 27, 2017	14.85	14.85	14.55	14.75
4957	NYSE	SCS	Thu, Oct 26, 2017	14.75	14.95	14.68	14.80
4956	NYSE	SCS	Wed, Oct 25, 2017	14.75	14.90	14.55	14.75
4955	NYSE	SCS	Tue, Oct 24, 2017	14.70	15.00	14.60	14.70
4954	NYSE	SCS	Mon, Oct 23, 2017	15.45	15.55	14.65	14.70
4953	NYSE	SCS	Fri, Oct 20, 2017	15.50	15.50	15.40	15.50
4952	NYSE	SCS	Thu, Oct 19, 2017	15.30	15.50	15.28	15.40
4951	NYSE	SCS	Wed, Oct 18, 2017	15.25	15.48	15.20	15.30
4950	NYSE	SCS	Tue, Oct 17, 2017	15.40	15.50	15.10	15.20
4949	NYSE	SCS	Mon, Oct 16, 2017	15.40	15.55	15.30	15.40
4948	NYSE	SCS	Fri, Oct 13, 2017	15.60	15.60	15.35	15.40
4947	NYSE	SCS	Thu, Oct 12, 2017	15.35	15.65	15.28	15.55
4946	NYSE	SCS	Wed, Oct 11, 2017	15.25	15.45	15.20	15.35
4945	NYSE	SCS	Tue, Oct 10, 2017	15.20	15.35	15.15	15.30
4944	NYSE	SCS	Mon, Oct 9, 2017	15.40	15.45	15.05	15.15
4943	NYSE	SCS	Fri, Oct 6, 2017	15.40	15.50	15.25	15.40
4942	NYSE	SCS	Thu, Oct 5, 2017	15.30	15.55	15.20	15.40
4941	NYSE	SCS	Wed, Oct 4, 2017	15.50	15.60	15.30	15.35
4940	NYSE	SCS	Tue, Oct 3, 2017	15.65	15.70	15.45	15.50
4939	NYSE	SCS	Mon, Oct 2, 2017	15.40	15.70	15.25	15.65
4938	NYSE	SCS	Fri, Sep 29, 2017	15.35	15.63	15.30	15.40
4937	NYSE	SCS	Thu, Sep 28, 2017	15.30	15.40	15.00	15.30
4936	NYSE	SCS	Wed, Sep 27, 2017	14.90	15.30	14.60	15.25
4935	NYSE	SCS	Tue, Sep 26, 2017	15.05	15.10	14.80	14.77
4934	NYSE	SCS	Mon, Sep 25, 2017	14.60	15.05	14.50	14.95
4933	NYSE	SCS	Fri, Sep 22, 2017	14.55	14.70	14.50	14.55
4932	NYSE	SCS	Thu, Sep 21, 2017	13.90	14.50	13.85	14.45
4931	NYSE	SCS	Wed, Sep 20, 2017	14.65	14.90	13.90	13.95
4930	NYSE	SCS	Tue, Sep 19, 2017	15.70	15.90	14.50	15.15
4929	NYSE	SCS	Mon, Sep 18, 2017	14.25	14.50	14.10	14.35
4928	NYSE	SCS	Fri, Sep 15, 2017	14.10	14.25	13.90	14.25
4927	NYSE	SCS	Thu, Sep 14, 2017	14.00	14.05	13.75	14.00
4926	NYSE	SCS	Wed, Sep 13, 2017	13.75	14.05	13.73	14.05
4925	NYSE	SCS	Tue, Sep 12, 2017	13.75	13.85	13.65	13.75
4924	NYSE	SCS	Mon, Sep 11, 2017	13.65	13.80	13.55	13.65
4923	NYSE	SCS	Fri, Sep 8, 2017	13.25	13.55	13.15	13.55
4922	NYSE	SCS	Thu, Sep 7, 2017	13.40	13.58	13.15	13.25
4921	NYSE	SCS	Wed, Sep 6, 2017	13.45	13.65	13.40	13.40
4920	NYSE	SCS	Tue, Sep 5, 2017	13.70	13.95	13.40	13.45
4919	NYSE	SCS	Fri, Sep 1, 2017	13.50	13.75	13.35	13.69
4918	NYSE	SCS	Thu, Aug 31, 2017	13.10	13.33	13.10	13.20
4917	NYSE	SCS	Wed, Aug 30, 2017	13.05	13.10	12.95	13.05
4916	NYSE	SCS	Tue, Aug 29, 2017	12.90	13.10	12.80	13.00
4915	NYSE	SCS	Mon, Aug 28, 2017	13.00	13.15	12.90	12.95
4914	NYSE	SCS	Fri, Aug 25, 2017	12.95	13.00	12.75	12.90
4913	NYSE	SCS	Thu, Aug 24, 2017	12.85	13.00	12.83	12.90
4912	NYSE	SCS	Wed, Aug 23, 2017	12.60	12.90	12.55	12.85
4911	NYSE	SCS	Tue, Aug 22, 2017	12.60	12.70	12.55	12.65
4910	NYSE	SCS	Mon, Aug 21, 2017	12.95	13.05	12.50	12.50
4909	NYSE	SCS	Fri, Aug 18, 2017	12.95	13.05	12.85	12.95
4908	NYSE	SCS	Thu, Aug 17, 2017	13.25	13.35	13.00	13.05
4907	NYSE	SCS	Wed, Aug 16, 2017	13.20	13.35	13.10	13.25
4906	NYSE	SCS	Tue, Aug 15, 2017	13.45	13.50	13.10	13.15
4905	NYSE	SCS	Mon, Aug 14, 2017	13.35	13.53	13.28	13.45
4904	NYSE	SCS	Fri, Aug 11, 2017	13.10	13.35	13.05	13.30
4903	NYSE	SCS	Thu, Aug 10, 2017	13.40	13.45	13.08	13.15
4902	NYSE	SCS	Wed, Aug 9, 2017	13.45	13.53	13.35	13.40
4901	NYSE	SCS	Tue, Aug 8, 2017	13.50	13.75	13.45	13.50
4900	NYSE	SCS	Mon, Aug 7, 2017	13.50	13.68	13.40	13.55
4899	NYSE	SCS	Fri, Aug 4, 2017	13.50	13.70	13.45	13.45
4898	NYSE	SCS	Thu, Aug 3, 2017	13.50	13.58	13.40	13.50
4897	NYSE	SCS	Wed, Aug 2, 2017	13.70	13.85	13.40	13.45
4896	NYSE	SCS	Tue, Aug 1, 2017	13.75	13.95	13.55	13.65
4895	NYSE	SCS	Mon, Jul 31, 2017	13.80	13.90	13.63	13.65
4894	NYSE	SCS	Fri, Jul 28, 2017	13.75	13.80	13.55	13.70
4893	NYSE	SCS	Thu, Jul 27, 2017	13.75	13.80	13.60	13.65
4892	NYSE	SCS	Wed, Jul 26, 2017	13.85	13.95	13.68	13.75
4891	NYSE	SCS	Tue, Jul 25, 2017	13.70	13.95	13.55	13.75
4890	NYSE	SCS	Mon, Jul 24, 2017	13.80	13.83	13.55	13.65
4889	NYSE	SCS	Fri, Jul 21, 2017	13.80	13.90	13.60	13.77
4888	NYSE	SCS	Thu, Jul 20, 2017	13.70	13.75	13.60	13.75
4887	NYSE	SCS	Wed, Jul 19, 2017	13.80	13.80	13.65	13.75
4886	NYSE	SCS	Tue, Jul 18, 2017	13.75	13.80	13.50	13.75
4885	NYSE	SCS	Mon, Jul 17, 2017	13.85	13.90	13.75	13.80
4884	NYSE	SCS	Fri, Jul 14, 2017	13.85	14.00	13.75	13.85
4883	NYSE	SCS	Thu, Jul 13, 2017	13.90	14.10	13.65	13.85
4882	NYSE	SCS	Wed, Jul 12, 2017	13.85	14.10	13.80	13.90
4881	NYSE	SCS	Tue, Jul 11, 2017	13.85	13.90	13.63	13.70
4880	NYSE	SCS	Mon, Jul 10, 2017	13.90	14.05	13.75	13.80
4879	NYSE	SCS	Fri, Jul 7, 2017	13.50	13.90	13.40	13.90
4878	NYSE	SCS	Thu, Jul 6, 2017	13.90	13.90	13.40	13.40
4877	NYSE	SCS	Wed, Jul 5, 2017	14.00	14.10	13.75	13.90
4876	NYSE	SCS	Mon, Jul 3, 2017	14.10	14.13	13.95	14.05
4875	NYSE	SCS	Fri, Jun 30, 2017	14.10	14.15	13.90	14.00
4874	NYSE	SCS	Thu, Jun 29, 2017	14.35	14.35	13.95	14.05
4873	NYSE	SCS	Wed, Jun 28, 2017	14.20	14.60	14.15	14.32
4872	NYSE	SCS	Tue, Jun 27, 2017	13.80	14.15	13.60	14.10
4871	NYSE	SCS	Mon, Jun 26, 2017	13.70	14.05	13.65	13.75
4870	NYSE	SCS	Fri, Jun 23, 2017	13.95	14.05	13.60	13.65
4869	NYSE	SCS	Thu, Jun 22, 2017	13.85	14.60	13.55	14.10
4868	NYSE	SCS	Wed, Jun 21, 2017	16.60	16.70	16.20	16.30
4867	NYSE	SCS	Tue, Jun 20, 2017	16.80	16.85	16.40	16.50
4866	NYSE	SCS	Mon, Jun 19, 2017	17.00	17.08	16.80	16.80
4865	NYSE	SCS	Fri, Jun 16, 2017	16.50	16.95	16.50	16.90
4864	NYSE	SCS	Thu, Jun 15, 2017	16.90	17.10	16.80	17.00
4863	NYSE	SCS	Wed, Jun 14, 2017	17.20	17.35	17.08	17.15
4862	NYSE	SCS	Tue, Jun 13, 2017	17.35	17.40	17.10	17.15
4861	NYSE	SCS	Mon, Jun 12, 2017	17.35	17.85	17.20	17.25
4860	NYSE	SCS	Fri, Jun 9, 2017	17.45	17.50	16.95	17.35
4859	NYSE	SCS	Thu, Jun 8, 2017	17.15	17.70	17.05	17.60
4858	NYSE	SCS	Wed, Jun 7, 2017	17.10	17.35	16.95	17.15
4857	NYSE	SCS	Tue, Jun 6, 2017	16.90	17.20	16.83	17.05
4856	NYSE	SCS	Mon, Jun 5, 2017	17.60	17.65	17.05	17.10
4855	NYSE	SCS	Fri, Jun 2, 2017	17.60	18.15	17.40	17.65
4854	NYSE	SCS	Thu, Jun 1, 2017	16.85	17.53	16.85	17.45
4853	NYSE	SCS	Wed, May 31, 2017	16.70	16.75	16.45	16.75
4852	NYSE	SCS	Tue, May 30, 2017	16.70	16.80	16.60	16.65
4851	NYSE	SCS	Fri, May 26, 2017	16.70	16.78	16.55	16.75
4850	NYSE	SCS	Thu, May 25, 2017	16.85	17.00	16.65	16.70
4849	NYSE	SCS	Wed, May 24, 2017	16.70	16.90	16.50	16.80
4848	NYSE	SCS	Tue, May 23, 2017	16.75	16.80	16.55	16.60
4847	NYSE	SCS	Mon, May 22, 2017	16.55	16.70	16.43	16.65
4846	NYSE	SCS	Fri, May 19, 2017	16.25	16.60	16.25	16.45
4845	NYSE	SCS	Thu, May 18, 2017	16.45	16.50	16.25	16.25
4844	NYSE	SCS	Wed, May 17, 2017	16.45	16.68	16.30	16.45
4843	NYSE	SCS	Tue, May 16, 2017	16.95	17.05	16.60	16.75
4842	NYSE	SCS	Mon, May 15, 2017	16.70	17.10	16.70	16.90
4841	NYSE	SCS	Fri, May 12, 2017	16.90	16.95	16.55	16.60
4840	NYSE	SCS	Thu, May 11, 2017	16.90	17.10	16.60	17.00
4839	NYSE	SCS	Wed, May 10, 2017	16.85	17.00	16.80	16.90
4838	NYSE	SCS	Tue, May 9, 2017	17.00	17.25	16.83	16.90
4837	NYSE	SCS	Mon, May 8, 2017	17.00	17.15	16.85	17.00
4836	NYSE	SCS	Fri, May 5, 2017	17.05	17.15	16.75	16.95
4835	NYSE	SCS	Thu, May 4, 2017	17.25	17.30	16.85	16.95
4834	NYSE	SCS	Wed, May 3, 2017	17.25	17.45	17.10	17.20
4833	NYSE	SCS	Tue, May 2, 2017	17.25	17.55	17.15	17.35
4832	NYSE	SCS	Mon, May 1, 2017	17.15	17.40	17.05	17.15
4831	NYSE	SCS	Fri, Apr 28, 2017	17.00	17.20	16.90	17.05
4830	NYSE	SCS	Thu, Apr 27, 2017	17.00	17.15	16.95	16.95
4829	NYSE	SCS	Wed, Apr 26, 2017	17.00	17.25	16.90	17.00
4828	NYSE	SCS	Tue, Apr 25, 2017	16.90	17.05	16.75	17.00
4827	NYSE	SCS	Mon, Apr 24, 2017	16.65	16.80	16.57	16.70
4826	NYSE	SCS	Fri, Apr 21, 2017	16.50	16.60	16.33	16.40
4825	NYSE	SCS	Thu, Apr 20, 2017	16.45	16.58	16.30	16.50
4824	NYSE	SCS	Wed, Apr 19, 2017	16.40	16.50	16.25	16.34
4823	NYSE	SCS	Tue, Apr 18, 2017	16.10	16.45	15.90	16.35
4822	NYSE	SCS	Mon, Apr 17, 2017	16.15	16.25	16.10	16.15
4821	NYSE	SCS	Thu, Apr 13, 2017	16.40	16.55	16.05	16.10
4820	NYSE	SCS	Wed, Apr 12, 2017	16.85	16.85	16.40	16.40
4819	NYSE	SCS	Tue, Apr 11, 2017	16.45	16.85	16.35	16.80
4818	NYSE	SCS	Mon, Apr 10, 2017	16.25	16.60	16.20	16.45
4817	NYSE	SCS	Fri, Apr 7, 2017	16.35	16.40	16.08	16.20
4816	NYSE	SCS	Thu, Apr 6, 2017	16.25	16.45	16.18	16.40
4815	NYSE	SCS	Wed, Apr 5, 2017	16.40	16.60	16.13	16.25
4814	NYSE	SCS	Tue, Apr 4, 2017	16.45	16.50	16.20	16.30
4813	NYSE	SCS	Mon, Apr 3, 2017	16.80	16.85	16.18	16.50
4812	NYSE	SCS	Fri, Mar 31, 2017	16.40	16.85	16.35	16.75
4811	NYSE	SCS	Thu, Mar 30, 2017	16.60	16.80	16.28	16.40
4810	NYSE	SCS	Wed, Mar 29, 2017	16.60	16.90	16.45	16.65
4809	NYSE	SCS	Tue, Mar 28, 2017	16.85	16.95	16.65	16.67
4808	NYSE	SCS	Mon, Mar 27, 2017	16.55	17.05	16.55	16.90
4807	NYSE	SCS	Fri, Mar 24, 2017	17.15	17.28	16.85	16.95
4806	NYSE	SCS	Thu, Mar 23, 2017	17.15	17.90	16.91	17.10
4805	NYSE	SCS	Wed, Mar 22, 2017	15.90	16.90	15.60	16.45
4804	NYSE	SCS	Tue, Mar 21, 2017	16.25	16.25	15.45	15.70
4803	NYSE	SCS	Mon, Mar 20, 2017	16.80	16.94	16.10	16.15
4802	NYSE	SCS	Fri, Mar 17, 2017	16.70	16.86	16.60	16.80
4801	NYSE	SCS	Thu, Mar 16, 2017	16.85	16.90	16.65	16.70
4800	NYSE	SCS	Wed, Mar 15, 2017	16.65	16.90	16.50	16.80
4799	NYSE	SCS	Tue, Mar 14, 2017	16.45	16.65	16.35	16.60
4798	NYSE	SCS	Mon, Mar 13, 2017	16.50	16.70	16.30	16.50
4797	NYSE	SCS	Fri, Mar 10, 2017	16.45	16.50	16.25	16.50
4796	NYSE	SCS	Thu, Mar 9, 2017	16.50	16.55	16.20	16.30
4795	NYSE	SCS	Wed, Mar 8, 2017	16.55	16.70	16.50	16.50
4794	NYSE	SCS	Tue, Mar 7, 2017	16.35	16.60	16.15	16.45
4793	NYSE	SCS	Mon, Mar 6, 2017	16.15	16.35	15.95	16.35
4792	NYSE	SCS	Fri, Mar 3, 2017	16.25	16.28	15.95	16.20
4791	NYSE	SCS	Thu, Mar 2, 2017	16.30	16.35	16.05	16.20
4790	NYSE	SCS	Wed, Mar 1, 2017	16.20	16.55	16.05	16.35
4789	NYSE	SCS	Tue, Feb 28, 2017	16.35	16.40	15.95	16.00
4788	NYSE	SCS	Mon, Feb 27, 2017	15.95	16.65	15.95	16.45
4787	NYSE	SCS	Fri, Feb 24, 2017	15.95	16.10	15.80	15.95
4786	NYSE	SCS	Thu, Feb 23, 2017	16.30	16.30	15.75	16.10
4785	NYSE	SCS	Wed, Feb 22, 2017	16.40	16.45	16.05	16.30
4784	NYSE	SCS	Tue, Feb 21, 2017	16.15	16.50	16.10	16.50
4783	NYSE	SCS	Fri, Feb 17, 2017	16.20	16.25	15.95	16.10
4782	NYSE	SCS	Thu, Feb 16, 2017	16.20	16.35	16.10	16.25
4781	NYSE	SCS	Wed, Feb 15, 2017	16.25	16.30	15.95	16.15
4780	NYSE	SCS	Tue, Feb 14, 2017	16.20	16.30	16.00	16.25
4779	NYSE	SCS	Mon, Feb 13, 2017	16.70	16.70	15.85	16.20
4778	NYSE	SCS	Fri, Feb 10, 2017	16.35	16.65	16.20	16.60
4777	NYSE	SCS	Thu, Feb 9, 2017	16.00	16.35	15.85	16.20
4776	NYSE	SCS	Wed, Feb 8, 2017	16.10	16.20	15.75	16.00
4775	NYSE	SCS	Tue, Feb 7, 2017	16.50	16.60	16.10	16.15
4774	NYSE	SCS	Mon, Feb 6, 2017	16.40	16.55	16.25	16.40
4773	NYSE	SCS	Fri, Feb 3, 2017	16.35	16.60	16.25	16.45
4772	NYSE	SCS	Thu, Feb 2, 2017	16.65	16.75	16.15	16.20
4771	NYSE	SCS	Wed, Feb 1, 2017	16.95	17.10	16.55	16.60
4770	NYSE	SCS	Tue, Jan 31, 2017	16.70	16.90	16.38	16.80
4769	NYSE	SCS	Mon, Jan 30, 2017	16.65	16.80	16.35	16.75
4768	NYSE	SCS	Fri, Jan 27, 2017	16.65	16.80	16.35	16.80
4767	NYSE	SCS	Thu, Jan 26, 2017	16.25	16.60	16.10	16.60
4766	NYSE	SCS	Wed, Jan 25, 2017	16.30	16.55	16.15	16.25
4765	NYSE	SCS	Tue, Jan 24, 2017	16.05	16.30	15.95	16.10
4764	NYSE	SCS	Mon, Jan 23, 2017	16.25	16.40	15.85	15.90
4763	NYSE	SCS	Fri, Jan 20, 2017	16.35	16.60	16.25	16.35
4762	NYSE	SCS	Thu, Jan 19, 2017	16.75	16.85	16.28	16.30
4761	NYSE	SCS	Wed, Jan 18, 2017	16.35	16.80	16.20	16.70
4760	NYSE	SCS	Tue, Jan 17, 2017	16.80	16.80	16.20	16.25
4759	NYSE	SCS	Fri, Jan 13, 2017	16.65	16.95	16.50	16.80
4758	NYSE	SCS	Thu, Jan 12, 2017	16.80	16.85	16.20	16.50
4757	NYSE	SCS	Wed, Jan 11, 2017	16.85	16.88	16.65	16.85
4756	NYSE	SCS	Tue, Jan 10, 2017	16.75	17.00	16.60	16.85
4755	NYSE	SCS	Mon, Jan 9, 2017	17.10	17.10	16.65	16.75
4754	NYSE	SCS	Fri, Jan 6, 2017	17.40	17.45	16.95	17.10
4753	NYSE	SCS	Thu, Jan 5, 2017	17.85	17.90	17.30	17.40
4752	NYSE	SCS	Wed, Jan 4, 2017	17.80	18.00	17.75	17.90
4751	NYSE	SCS	Tue, Jan 3, 2017	17.90	18.05	17.44	17.70
4750	NYSE	SCS	Fri, Dec 30, 2016	17.90	18.14	17.82	17.90
4749	NYSE	SCS	Thu, Dec 29, 2016	17.65	18.05	17.65	17.90
4748	NYSE	SCS	Wed, Dec 28, 2016	17.80	18.00	17.65	17.63
4747	NYSE	SCS	Tue, Dec 27, 2016	17.70	17.90	17.60	17.70
4746	NYSE	SCS	Fri, Dec 23, 2016	17.60	17.65	17.30	17.60
4745	NYSE	SCS	Thu, Dec 22, 2016	17.75	18.00	17.60	17.70
4744	NYSE	SCS	Wed, Dec 21, 2016	16.45	18.10	16.22	17.70
4743	NYSE	SCS	Tue, Dec 20, 2016	16.45	16.90	16.40	16.80
4742	NYSE	SCS	Mon, Dec 19, 2016	16.40	16.50	16.00	16.25
4741	NYSE	SCS	Fri, Dec 16, 2016	16.25	16.75	16.10	16.25
4740	NYSE	SCS	Thu, Dec 15, 2016	15.70	16.20	15.60	16.20
4739	NYSE	SCS	Wed, Dec 14, 2016	15.80	16.00	15.60	15.65
4738	NYSE	SCS	Tue, Dec 13, 2016	16.35	16.60	15.80	15.85
4737	NYSE	SCS	Mon, Dec 12, 2016	16.25	16.65	16.13	16.35
4736	NYSE	SCS	Fri, Dec 9, 2016	16.65	16.65	16.10	16.40
4735	NYSE	SCS	Thu, Dec 8, 2016	16.30	16.78	16.25	16.70
4734	NYSE	SCS	Wed, Dec 7, 2016	16.20	16.35	16.05	16.30
4733	NYSE	SCS	Tue, Dec 6, 2016	15.85	16.20	15.70	16.15
4732	NYSE	SCS	Mon, Dec 5, 2016	15.50	15.95	15.48	15.90
4731	NYSE	SCS	Fri, Dec 2, 2016	15.65	15.83	15.40	15.45
4730	NYSE	SCS	Thu, Dec 1, 2016	15.60	15.75	15.40	15.70
4729	NYSE	SCS	Wed, Nov 30, 2016	15.90	15.95	15.35	15.55
4728	NYSE	SCS	Tue, Nov 29, 2016	16.15	16.25	15.80	15.85
4727	NYSE	SCS	Mon, Nov 28, 2016	16.30	16.50	16.00	16.05
4726	NYSE	SCS	Fri, Nov 25, 2016	16.15	16.35	16.15	16.35
4725	NYSE	SCS	Wed, Nov 23, 2016	16.05	16.25	15.95	16.20
4724	NYSE	SCS	Tue, Nov 22, 2016	15.95	16.05	15.80	16.05
4723	NYSE	SCS	Mon, Nov 21, 2016	16.05	16.05	15.65	15.95
4722	NYSE	SCS	Fri, Nov 18, 2016	15.50	15.80	15.50	15.80
4721	NYSE	SCS	Thu, Nov 17, 2016	15.30	15.60	15.30	15.50
4720	NYSE	SCS	Wed, Nov 16, 2016	15.20	15.40	15.10	15.30
4719	NYSE	SCS	Tue, Nov 15, 2016	15.35	15.45	15.10	15.25
4718	NYSE	SCS	Mon, Nov 14, 2016	15.45	15.75	15.20	15.40
4717	NYSE	SCS	Fri, Nov 11, 2016	14.45	15.30	14.45	15.25
4716	NYSE	SCS	Thu, Nov 10, 2016	14.35	14.80	14.30	14.40
4715	NYSE	SCS	Wed, Nov 9, 2016	13.55	14.25	13.45	14.20
4714	NYSE	SCS	Tue, Nov 8, 2016	13.65	13.83	13.60	13.65
4713	NYSE	SCS	Mon, Nov 7, 2016	13.25	13.70	13.25	13.65
4712	NYSE	SCS	Fri, Nov 4, 2016	13.05	13.50	13.05	13.05
4711	NYSE	SCS	Thu, Nov 3, 2016	13.50	13.50	13.25	13.30
4710	NYSE	SCS	Wed, Nov 2, 2016	13.25	13.55	13.25	13.35
4709	NYSE	SCS	Tue, Nov 1, 2016	13.40	13.65	13.08	13.20
4708	NYSE	SCS	Mon, Oct 31, 2016	13.50	13.60	13.35	13.35
4707	NYSE	SCS	Fri, Oct 28, 2016	13.40	13.55	13.35	13.45
4706	NYSE	SCS	Thu, Oct 27, 2016	13.65	13.65	13.40	13.45
4705	NYSE	SCS	Wed, Oct 26, 2016	13.55	13.65	13.40	13.55
4704	NYSE	SCS	Tue, Oct 25, 2016	13.85	13.85	13.50	13.55
4703	NYSE	SCS	Mon, Oct 24, 2016	13.85	14.00	13.75	13.85
4702	NYSE	SCS	Fri, Oct 21, 2016	13.55	13.95	13.55	13.70
4701	NYSE	SCS	Thu, Oct 20, 2016	13.55	13.75	13.45	13.60
4700	NYSE	SCS	Wed, Oct 19, 2016	13.45	13.73	13.35	13.50
4699	NYSE	SCS	Tue, Oct 18, 2016	13.85	13.95	13.35	13.40
4698	NYSE	SCS	Mon, Oct 17, 2016	13.40	13.95	13.40	13.60
4697	NYSE	SCS	Fri, Oct 14, 2016	13.40	13.55	13.30	13.35
4696	NYSE	SCS	Thu, Oct 13, 2016	13.40	13.60	13.35	13.40
4695	NYSE	SCS	Wed, Oct 12, 2016	13.45	13.60	13.35	13.50
4694	NYSE	SCS	Tue, Oct 11, 2016	13.60	13.90	13.40	13.45
4693	NYSE	SCS	Mon, Oct 10, 2016	13.75	13.88	13.45	13.45
4692	NYSE	SCS	Fri, Oct 7, 2016	13.91	13.92	13.62	13.62
4691	NYSE	SCS	Thu, Oct 6, 2016	13.81	13.93	13.70	13.84
4690	NYSE	SCS	Wed, Oct 5, 2016	13.83	13.98	13.79	13.81
4689	NYSE	SCS	Tue, Oct 4, 2016	13.76	13.90	13.63	13.73
4688	NYSE	SCS	Mon, Oct 3, 2016	13.81	13.88	13.59	13.69
4687	NYSE	SCS	Fri, Sep 30, 2016	13.90	13.90	13.70	13.89
4686	NYSE	SCS	Thu, Sep 29, 2016	14.16	14.27	13.88	13.77
4685	NYSE	SCS	Wed, Sep 28, 2016	14.06	14.22	14.06	14.15
4684	NYSE	SCS	Tue, Sep 27, 2016	14.24	14.24	13.96	14.06
4683	NYSE	SCS	Mon, Sep 26, 2016	13.87	14.32	13.75	14.24
4682	NYSE	SCS	Fri, Sep 23, 2016	14.50	14.51	13.82	13.92
4681	NYSE	SCS	Thu, Sep 22, 2016	13.14	14.60	13.12	14.51
4680	NYSE	SCS	Wed, Sep 21, 2016	12.88	12.96	12.67	12.86
4679	NYSE	SCS	Tue, Sep 20, 2016	13.43	13.51	12.77	12.86
4678	NYSE	SCS	Mon, Sep 19, 2016	13.91	14.08	13.84	13.97
4677	NYSE	SCS	Fri, Sep 16, 2016	14.00	14.03	13.82	13.83
4676	NYSE	SCS	Thu, Sep 15, 2016	13.90	14.13	13.85	14.04
4675	NYSE	SCS	Wed, Sep 14, 2016	14.05	14.13	13.85	13.87
4674	NYSE	SCS	Tue, Sep 13, 2016	14.16	14.24	13.91	14.05
4673	NYSE	SCS	Mon, Sep 12, 2016	14.10	14.25	14.01	14.24
4672	NYSE	SCS	Fri, Sep 9, 2016	14.68	14.68	14.21	14.21
4671	NYSE	SCS	Thu, Sep 8, 2016	14.82	14.87	14.70	14.77
4670	NYSE	SCS	Wed, Sep 7, 2016	14.78	14.91	14.75	14.83
4669	NYSE	SCS	Tue, Sep 6, 2016	14.96	14.96	14.58	14.75
4668	NYSE	SCS	Fri, Sep 2, 2016	14.84	15.05	14.77	14.89
4667	NYSE	SCS	Thu, Sep 1, 2016	14.98	15.00	14.51	14.77
4666	NYSE	SCS	Wed, Aug 31, 2016	14.79	14.96	14.66	14.94
4665	NYSE	SCS	Tue, Aug 30, 2016	14.72	14.84	14.67	14.79
4664	NYSE	SCS	Mon, Aug 29, 2016	14.67	14.80	14.61	14.66
4663	NYSE	SCS	Fri, Aug 26, 2016	14.62	14.70	14.44	14.62
4662	NYSE	SCS	Thu, Aug 25, 2016	14.37	14.62	14.30	14.57
4661	NYSE	SCS	Wed, Aug 24, 2016	14.52	14.56	14.34	14.39
4660	NYSE	SCS	Tue, Aug 23, 2016	14.44	14.55	14.37	14.51
4659	NYSE	SCS	Mon, Aug 22, 2016	14.28	14.41	14.20	14.36
4658	NYSE	SCS	Fri, Aug 19, 2016	14.22	14.37	14.19	14.29
4657	NYSE	SCS	Thu, Aug 18, 2016	14.09	14.25	14.00	14.23
4656	NYSE	SCS	Wed, Aug 17, 2016	14.23	14.27	14.03	14.08
4655	NYSE	SCS	Tue, Aug 16, 2016	14.29	14.38	14.09	14.20
4654	NYSE	SCS	Mon, Aug 15, 2016	14.24	14.42	14.20	14.35
4653	NYSE	SCS	Fri, Aug 12, 2016	14.22	14.27	14.08	14.17
4652	NYSE	SCS	Thu, Aug 11, 2016	14.22	14.43	14.20	14.28
4651	NYSE	SCS	Wed, Aug 10, 2016	14.90	14.91	14.05	14.20
4650	NYSE	SCS	Tue, Aug 9, 2016	15.00	15.08	14.88	14.91
4649	NYSE	SCS	Mon, Aug 8, 2016	15.15	15.19	14.94	15.01
4648	NYSE	SCS	Fri, Aug 5, 2016	14.73	15.20	14.53	15.15
4647	NYSE	SCS	Thu, Aug 4, 2016	14.54	14.82	14.50	14.69
4646	NYSE	SCS	Wed, Aug 3, 2016	14.38	14.54	14.30	14.52
4645	NYSE	SCS	Tue, Aug 2, 2016	14.38	14.57	14.32	14.41
4644	NYSE	SCS	Mon, Aug 1, 2016	14.50	14.63	14.40	14.46
4643	NYSE	SCS	Fri, Jul 29, 2016	14.50	14.60	14.43	14.50
4642	NYSE	SCS	Thu, Jul 28, 2016	14.52	14.62	14.43	14.57
4641	NYSE	SCS	Wed, Jul 27, 2016	14.65	14.71	14.42	14.56
4640	NYSE	SCS	Tue, Jul 26, 2016	14.29	14.66	14.29	14.62
4639	NYSE	SCS	Mon, Jul 25, 2016	14.36	14.50	14.26	14.29
4638	NYSE	SCS	Fri, Jul 22, 2016	14.22	14.46	14.16	14.40
4637	NYSE	SCS	Thu, Jul 21, 2016	14.30	14.44	14.15	14.21
4636	NYSE	SCS	Wed, Jul 20, 2016	14.31	14.46	14.20	14.32
4635	NYSE	SCS	Tue, Jul 19, 2016	14.23	14.28	14.08	14.25
4634	NYSE	SCS	Mon, Jul 18, 2016	14.27	14.41	14.15	14.23
4633	NYSE	SCS	Fri, Jul 15, 2016	14.38	14.44	14.19	14.30
4632	NYSE	SCS	Thu, Jul 14, 2016	14.50	14.54	14.28	14.29
4631	NYSE	SCS	Wed, Jul 13, 2016	14.47	14.47	14.20	14.32
4630	NYSE	SCS	Tue, Jul 12, 2016	14.08	14.46	14.05	14.35
4629	NYSE	SCS	Mon, Jul 11, 2016	13.87	14.03	13.84	13.92
4628	NYSE	SCS	Fri, Jul 8, 2016	13.70	13.94	13.63	13.82
4627	NYSE	SCS	Thu, Jul 7, 2016	13.46	13.63	13.42	13.53
4626	NYSE	SCS	Wed, Jul 6, 2016	13.23	13.53	13.18	13.44
4625	NYSE	SCS	Tue, Jul 5, 2016	13.58	13.62	13.20	13.32
4624	NYSE	SCS	Fri, Jul 1, 2016	13.57	13.88	13.57	13.64
4623	NYSE	SCS	Thu, Jun 30, 2016	13.64	13.65	13.42	13.57
4622	NYSE	SCS	Wed, Jun 29, 2016	13.34	13.71	13.12	13.57
4621	NYSE	SCS	Tue, Jun 28, 2016	13.34	13.44	13.10	13.18
4620	NYSE	SCS	Mon, Jun 27, 2016	13.75	13.75	13.06	13.21
4619	NYSE	SCS	Fri, Jun 24, 2016	13.95	14.27	13.76	14.06
4618	NYSE	SCS	Thu, Jun 23, 2016	13.31	14.73	13.10	14.46
4617	NYSE	SCS	Wed, Jun 22, 2016	14.92	15.03	14.73	14.73
4616	NYSE	SCS	Tue, Jun 21, 2016	15.29	15.34	14.86	14.86
4615	NYSE	SCS	Mon, Jun 20, 2016	15.50	15.51	15.28	15.30
4614	NYSE	SCS	Fri, Jun 17, 2016	15.49	15.53	15.27	15.29
4613	NYSE	SCS	Thu, Jun 16, 2016	15.52	15.58	15.19	15.45
4612	NYSE	SCS	Wed, Jun 15, 2016	15.81	15.86	15.61	15.62
4611	NYSE	SCS	Tue, Jun 14, 2016	15.71	15.90	15.65	15.73
4610	NYSE	SCS	Mon, Jun 13, 2016	15.96	16.08	15.75	15.76
4609	NYSE	SCS	Fri, Jun 10, 2016	15.98	16.05	15.76	15.97
4608	NYSE	SCS	Thu, Jun 9, 2016	16.24	16.24	16.03	16.14
4607	NYSE	SCS	Wed, Jun 8, 2016	16.10	16.36	15.95	16.34
4606	NYSE	SCS	Tue, Jun 7, 2016	16.06	16.16	15.97	16.05
4605	NYSE	SCS	Mon, Jun 6, 2016	16.03	16.15	15.98	16.07
4604	NYSE	SCS	Fri, Jun 3, 2016	16.14	16.18	15.90	16.05
4603	NYSE	SCS	Thu, Jun 2, 2016	16.09	16.20	15.98	16.20
4602	NYSE	SCS	Wed, Jun 1, 2016	15.90	16.14	15.71	16.13
4601	NYSE	SCS	Tue, May 31, 2016	15.87	16.00	15.80	15.96
4600	NYSE	SCS	Fri, May 27, 2016	15.64	15.89	15.61	15.88
4599	NYSE	SCS	Thu, May 26, 2016	15.67	15.78	15.50	15.64
4598	NYSE	SCS	Wed, May 25, 2016	15.54	15.69	15.47	15.66
4597	NYSE	SCS	Tue, May 24, 2016	14.93	15.50	14.93	15.50
4596	NYSE	SCS	Mon, May 23, 2016	15.12	15.13	14.83	14.89
4595	NYSE	SCS	Fri, May 20, 2016	14.83	15.15	14.83	15.09
4594	NYSE	SCS	Thu, May 19, 2016	14.75	14.85	14.42	14.80
4593	NYSE	SCS	Wed, May 18, 2016	14.80	14.96	14.73	14.82
4592	NYSE	SCS	Tue, May 17, 2016	15.10	15.16	14.79	14.81
4591	NYSE	SCS	Mon, May 16, 2016	14.78	15.14	14.78	15.07
4590	NYSE	SCS	Fri, May 13, 2016	14.87	14.98	14.74	14.78
4589	NYSE	SCS	Thu, May 12, 2016	14.95	15.05	14.66	14.88
4588	NYSE	SCS	Wed, May 11, 2016	15.10	15.10	14.86	14.92
4587	NYSE	SCS	Tue, May 10, 2016	15.05	15.17	14.88	15.15
4586	NYSE	SCS	Mon, May 9, 2016	14.77	15.03	14.77	14.94
4585	NYSE	SCS	Fri, May 6, 2016	14.80	14.84	14.68	14.79
4584	NYSE	SCS	Thu, May 5, 2016	15.02	15.07	14.81	14.84
4583	NYSE	SCS	Wed, May 4, 2016	14.95	15.13	14.88	15.00
4582	NYSE	SCS	Tue, May 3, 2016	15.11	15.20	14.84	15.05
4581	NYSE	SCS	Mon, May 2, 2016	15.33	15.41	15.17	15.26
4580	NYSE	SCS	Fri, Apr 29, 2016	15.30	15.35	15.07	15.26
4579	NYSE	SCS	Thu, Apr 28, 2016	15.43	15.61	15.33	15.36
4578	NYSE	SCS	Wed, Apr 27, 2016	15.68	15.75	15.49	15.56
4577	NYSE	SCS	Tue, Apr 26, 2016	15.49	15.71	15.38	15.70
4576	NYSE	SCS	Mon, Apr 25, 2016	15.48	15.58	15.37	15.45
4575	NYSE	SCS	Fri, Apr 22, 2016	15.27	15.83	15.27	15.51
4574	NYSE	SCS	Thu, Apr 21, 2016	15.30	15.41	15.14	15.23
4573	NYSE	SCS	Wed, Apr 20, 2016	15.33	15.50	15.23	15.35
4572	NYSE	SCS	Tue, Apr 19, 2016	15.27	15.55	15.26	15.33
4571	NYSE	SCS	Mon, Apr 18, 2016	15.04	15.27	14.96	15.22
4570	NYSE	SCS	Fri, Apr 15, 2016	15.11	15.12	14.99	15.08
4569	NYSE	SCS	Thu, Apr 14, 2016	15.18	15.19	15.01	15.11
4568	NYSE	SCS	Wed, Apr 13, 2016	14.90	15.20	14.86	15.17
4567	NYSE	SCS	Tue, Apr 12, 2016	14.52	14.98	14.52	14.78
4566	NYSE	SCS	Mon, Apr 11, 2016	14.68	14.91	14.51	14.51
4565	NYSE	SCS	Fri, Apr 8, 2016	14.70	14.99	14.57	14.64
4564	NYSE	SCS	Thu, Apr 7, 2016	14.78	14.83	14.46	14.56
4563	NYSE	SCS	Wed, Apr 6, 2016	14.81	14.95	14.66	14.87
4562	NYSE	SCS	Tue, Apr 5, 2016	14.79	14.79	14.79	14.78
4561	NYSE	SCS	Mon, Apr 4, 2016	14.97	15.06	14.76	14.79
4560	NYSE	SCS	Fri, Apr 1, 2016	14.80	14.99	14.65	14.93
4559	NYSE	SCS	Thu, Mar 31, 2016	14.90	15.03	14.84	14.92
4558	NYSE	SCS	Wed, Mar 30, 2016	15.13	15.23	14.85	14.85
4557	NYSE	SCS	Tue, Mar 29, 2016	14.61	15.13	14.45	15.13
4556	NYSE	SCS	Mon, Mar 28, 2016	14.66	14.90	14.54	14.65
4555	NYSE	SCS	Thu, Mar 24, 2016	15.20	15.20	15.20	14.68
4554	NYSE	SCS	Wed, Mar 23, 2016	15.37	15.69	14.57	15.20
4553	NYSE	SCS	Tue, Mar 22, 2016	14.78	15.25	14.73	15.05
4552	NYSE	SCS	Mon, Mar 21, 2016	14.91	15.05	14.82	14.84
4551	NYSE	SCS	Fri, Mar 18, 2016	15.25	15.27	14.90	14.93
4550	NYSE	SCS	Thu, Mar 17, 2016	14.75	15.29	14.66	15.23
4549	NYSE	SCS	Wed, Mar 16, 2016	14.25	14.87	14.22	14.73
4548	NYSE	SCS	Tue, Mar 15, 2016	14.29	14.29	14.29	14.26
4547	NYSE	SCS	Mon, Mar 14, 2016	14.34	14.34	14.09	14.29
4546	NYSE	SCS	Fri, Mar 11, 2016	14.46	14.46	14.46	14.38
4545	NYSE	SCS	Thu, Mar 10, 2016	14.55	14.62	14.06	14.46
4544	NYSE	SCS	Wed, Mar 9, 2016	14.12	14.12	14.12	14.51
4543	NYSE	SCS	Tue, Mar 8, 2016	14.14	14.15	13.91	14.12
4542	NYSE	SCS	Mon, Mar 7, 2016	13.53	14.21	13.53	14.11
4541	NYSE	SCS	Fri, Mar 4, 2016	13.50	13.50	13.50	13.53
4540	NYSE	SCS	Thu, Mar 3, 2016	13.19	13.51	13.18	13.46
4539	NYSE	SCS	Wed, Mar 2, 2016	13.08	13.19	12.97	13.19
4538	NYSE	SCS	Tue, Mar 1, 2016	12.61	13.15	12.60	13.08
4537	NYSE	SCS	Mon, Feb 29, 2016	12.56	12.68	12.47	12.49
4536	NYSE	SCS	Fri, Feb 26, 2016	12.34	12.56	12.34	12.54
4535	NYSE	SCS	Thu, Feb 25, 2016	12.72	12.72	12.12	12.25
4534	NYSE	SCS	Wed, Feb 24, 2016	12.47	12.71	12.39	12.66
4533	NYSE	SCS	Tue, Feb 23, 2016	12.73	12.80	12.53	12.56
4532	NYSE	SCS	Mon, Feb 22, 2016	12.58	12.86	12.57	12.78
4531	NYSE	SCS	Fri, Feb 19, 2016	12.59	12.64	12.45	12.49
4530	NYSE	SCS	Thu, Feb 18, 2016	12.21	12.74	12.18	12.60
4529	NYSE	SCS	Wed, Feb 17, 2016	11.97	12.18	11.89	12.18
4528	NYSE	SCS	Tue, Feb 16, 2016	12.19	12.19	11.88	11.91
4527	NYSE	SCS	Fri, Feb 12, 2016	11.90	12.09	11.67	12.00
4526	NYSE	SCS	Thu, Feb 11, 2016	11.77	11.92	11.68	11.77
4525	NYSE	SCS	Wed, Feb 10, 2016	12.25	12.25	11.94	11.98
4524	NYSE	SCS	Tue, Feb 9, 2016	12.13	12.42	12.13	12.19
4523	NYSE	SCS	Mon, Feb 8, 2016	12.23	12.32	12.03	12.26
4522	NYSE	SCS	Fri, Feb 5, 2016	12.66	12.71	12.32	12.38
4521	NYSE	SCS	Thu, Feb 4, 2016	12.50	12.83	12.50	12.68
4520	NYSE	SCS	Wed, Feb 3, 2016	12.44	12.62	12.21	12.55
4519	NYSE	SCS	Tue, Feb 2, 2016	12.53	12.63	12.35	12.36
4518	NYSE	SCS	Mon, Feb 1, 2016	12.64	12.83	12.51	12.73
4517	NYSE	SCS	Fri, Jan 29, 2016	12.38	12.76	12.38	12.76
4516	NYSE	SCS	Thu, Jan 28, 2016	12.23	12.43	12.13	12.31
4515	NYSE	SCS	Wed, Jan 27, 2016	12.33	12.40	12.01	12.03
4514	NYSE	SCS	Tue, Jan 26, 2016	12.10	12.49	12.10	12.35
4513	NYSE	SCS	Mon, Jan 25, 2016	12.38	12.38	11.99	12.02
4512	NYSE	SCS	Fri, Jan 22, 2016	12.53	12.80	12.25	12.38
4511	NYSE	SCS	Thu, Jan 21, 2016	12.33	12.60	12.26	12.34
4510	NYSE	SCS	Wed, Jan 20, 2016	12.29	12.41	11.83	12.27
4509	NYSE	SCS	Tue, Jan 19, 2016	12.57	12.69	12.22	12.38
4508	NYSE	SCS	Fri, Jan 15, 2016	12.60	12.65	12.17	12.41
4507	NYSE	SCS	Thu, Jan 14, 2016	12.95	13.02	12.78	12.91
4506	NYSE	SCS	Wed, Jan 13, 2016	13.47	13.56	12.74	12.85
4505	NYSE	SCS	Tue, Jan 12, 2016	13.49	13.62	13.22	13.40
4504	NYSE	SCS	Mon, Jan 11, 2016	13.44	13.53	13.28	13.39
4503	NYSE	SCS	Fri, Jan 8, 2016	13.89	13.96	13.36	13.39
4502	NYSE	SCS	Thu, Jan 7, 2016	13.95	14.08	13.84	13.87
4501	NYSE	SCS	Wed, Jan 6, 2016	14.19	14.45	14.18	14.25
4500	NYSE	SCS	Tue, Jan 5, 2016	14.32	14.52	14.14	14.45
4499	NYSE	SCS	Mon, Jan 4, 2016	14.64	14.70	14.21	14.29
4498	NYSE	SCS	Thu, Dec 31, 2015	14.98	15.25	14.88	14.90
4497	NYSE	SCS	Wed, Dec 30, 2015	14.87	15.13	14.82	14.98
4496	NYSE	SCS	Tue, Dec 29, 2015	14.76	15.02	14.76	14.95
4495	NYSE	SCS	Mon, Dec 28, 2015	14.63	14.84	14.61	14.73
4494	NYSE	SCS	Thu, Dec 24, 2015	14.32	14.73	14.31	14.65
4493	NYSE	SCS	Wed, Dec 23, 2015	14.56	14.65	14.06	14.41
4492	NYSE	SCS	Tue, Dec 22, 2015	15.14	15.45	14.35	14.55
4491	NYSE	SCS	Mon, Dec 21, 2015	18.40	19.09	18.32	18.88
4490	NYSE	SCS	Fri, Dec 18, 2015	18.93	18.97	18.33	18.33
4489	NYSE	SCS	Thu, Dec 17, 2015	19.35	19.35	19.02	19.11
4488	NYSE	SCS	Wed, Dec 16, 2015	18.92	19.36	18.90	19.30
4487	NYSE	SCS	Tue, Dec 15, 2015	18.56	19.23	18.51	18.76
4486	NYSE	SCS	Mon, Dec 14, 2015	18.44	18.60	18.31	18.47
4485	NYSE	SCS	Fri, Dec 11, 2015	18.71	18.89	18.39	18.40
4484	NYSE	SCS	Thu, Dec 10, 2015	19.11	19.16	18.92	19.03
4483	NYSE	SCS	Wed, Dec 9, 2015	19.40	19.57	18.91	19.14
4482	NYSE	SCS	Tue, Dec 8, 2015	19.49	19.58	19.29	19.44
4481	NYSE	SCS	Mon, Dec 7, 2015	19.85	19.91	19.53	19.65
4480	NYSE	SCS	Fri, Dec 4, 2015	19.76	20.01	19.69	19.92
4479	NYSE	SCS	Thu, Dec 3, 2015	20.34	20.37	19.62	19.73
4478	NYSE	SCS	Wed, Dec 2, 2015	20.31	20.37	20.24	20.26
4477	NYSE	SCS	Tue, Dec 1, 2015	20.05	20.35	19.97	20.34
4476	NYSE	SCS	Mon, Nov 30, 2015	20.32	20.32	19.93	20.00
4475	NYSE	SCS	Fri, Nov 27, 2015	20.06	20.30	19.93	20.23
4474	NYSE	SCS	Wed, Nov 25, 2015	19.99	20.18	19.91	20.04
4473	NYSE	SCS	Tue, Nov 24, 2015	19.44	19.96	19.40	19.93
4472	NYSE	SCS	Mon, Nov 23, 2015	19.44	19.66	19.37	19.52
4471	NYSE	SCS	Fri, Nov 20, 2015	19.23	19.56	19.12	19.54
4470	NYSE	SCS	Thu, Nov 19, 2015	18.67	19.21	18.57	19.10
4469	NYSE	SCS	Wed, Nov 18, 2015	18.55	18.73	18.33	18.65
4468	NYSE	SCS	Tue, Nov 17, 2015	18.56	18.58	18.34	18.48
4467	NYSE	SCS	Mon, Nov 16, 2015	18.36	18.58	18.33	18.52
4466	NYSE	SCS	Fri, Nov 13, 2015	18.40	18.57	18.34	18.40
4465	NYSE	SCS	Thu, Nov 12, 2015	19.02	19.10	18.48	18.53
4464	NYSE	SCS	Wed, Nov 11, 2015	19.37	19.38	19.08	19.21
4463	NYSE	SCS	Tue, Nov 10, 2015	19.10	19.33	18.99	19.33
4462	NYSE	SCS	Mon, Nov 9, 2015	19.39	19.41	19.02	19.20
4461	NYSE	SCS	Fri, Nov 6, 2015	19.65	19.77	19.16	19.41
4460	NYSE	SCS	Thu, Nov 5, 2015	19.36	19.99	19.31	19.73
4459	NYSE	SCS	Wed, Nov 4, 2015	19.67	19.71	19.25	19.34
4458	NYSE	SCS	Tue, Nov 3, 2015	19.62	19.76	19.50	19.66
4457	NYSE	SCS	Mon, Nov 2, 2015	19.36	19.70	19.32	19.67
4456	NYSE	SCS	Fri, Oct 30, 2015	19.48	19.65	19.38	19.41
4455	NYSE	SCS	Thu, Oct 29, 2015	19.72	19.83	19.47	19.51
4454	NYSE	SCS	Wed, Oct 28, 2015	19.25	19.86	19.23	19.86
4453	NYSE	SCS	Tue, Oct 27, 2015	19.59	19.60	19.15	19.24
4452	NYSE	SCS	Mon, Oct 26, 2015	19.55	19.83	19.54	19.70
4451	NYSE	SCS	Fri, Oct 23, 2015	19.79	19.79	19.46	19.60
4450	NYSE	SCS	Thu, Oct 22, 2015	19.63	19.76	19.44	19.67
4449	NYSE	SCS	Wed, Oct 21, 2015	19.97	20.01	19.50	19.54
4448	NYSE	SCS	Tue, Oct 20, 2015	19.85	19.99	19.71	19.86
4447	NYSE	SCS	Mon, Oct 19, 2015	19.70	19.96	19.64	19.89
4446	NYSE	SCS	Fri, Oct 16, 2015	19.86	19.86	19.56	19.74
4445	NYSE	SCS	Thu, Oct 15, 2015	19.55	19.89	19.40	19.82
4444	NYSE	SCS	Wed, Oct 14, 2015	19.71	19.86	19.48	19.52
4443	NYSE	SCS	Tue, Oct 13, 2015	19.85	20.13	19.71	19.72
4442	NYSE	SCS	Mon, Oct 12, 2015	19.39	19.98	19.27	19.92
4441	NYSE	SCS	Fri, Oct 9, 2015	19.21	19.42	19.14	19.37
4440	NYSE	SCS	Thu, Oct 8, 2015	18.94	19.26	18.94	19.20
4439	NYSE	SCS	Wed, Oct 7, 2015	18.77	19.17	18.68	18.99
4438	NYSE	SCS	Tue, Oct 6, 2015	19.00	19.03	18.62	18.69
4437	NYSE	SCS	Mon, Oct 5, 2015	18.75	19.12	18.75	19.05
4436	NYSE	SCS	Fri, Oct 2, 2015	18.42	18.58	18.15	18.58
4435	NYSE	SCS	Thu, Oct 1, 2015	18.31	18.61	18.04	18.56
4434	NYSE	SCS	Wed, Sep 30, 2015	18.13	18.42	18.03	18.41
4433	NYSE	SCS	Tue, Sep 29, 2015	17.78	18.06	17.70	18.01
4432	NYSE	SCS	Mon, Sep 28, 2015	18.14	18.14	17.71	17.80
4431	NYSE	SCS	Fri, Sep 25, 2015	18.67	18.78	18.19	18.19
4430	NYSE	SCS	Thu, Sep 24, 2015	18.45	18.64	18.04	18.55
4429	NYSE	SCS	Wed, Sep 23, 2015	18.23	18.52	18.12	18.30
4428	NYSE	SCS	Tue, Sep 22, 2015	18.30	18.40	18.03	18.16
4427	NYSE	SCS	Mon, Sep 21, 2015	18.47	18.74	18.41	18.52
4426	NYSE	SCS	Fri, Sep 18, 2015	18.33	18.54	18.21	18.35
4425	NYSE	SCS	Thu, Sep 17, 2015	18.34	18.55	18.23	18.46
4424	NYSE	SCS	Wed, Sep 16, 2015	18.05	18.33	18.00	18.24
4423	NYSE	SCS	Tue, Sep 15, 2015	17.70	18.05	17.67	18.00
4422	NYSE	SCS	Mon, Sep 14, 2015	17.88	17.88	17.62	17.71
4421	NYSE	SCS	Fri, Sep 11, 2015	17.65	17.87	17.45	17.87
4420	NYSE	SCS	Thu, Sep 10, 2015	17.86	18.06	17.66	17.75
4419	NYSE	SCS	Wed, Sep 9, 2015	18.18	18.18	17.85	17.87
4418	NYSE	SCS	Tue, Sep 8, 2015	17.76	18.04	17.64	18.04
4417	NYSE	SCS	Fri, Sep 4, 2015	17.35	17.58	17.35	17.50
4416	NYSE	SCS	Thu, Sep 3, 2015	17.50	17.70	17.43	17.57
4415	NYSE	SCS	Wed, Sep 2, 2015	17.38	17.53	17.07	17.48
4414	NYSE	SCS	Tue, Sep 1, 2015	17.25	17.48	17.12	17.17
4413	NYSE	SCS	Mon, Aug 31, 2015	17.41	17.74	17.31	17.63
4412	NYSE	SCS	Fri, Aug 28, 2015	17.31	17.57	17.28	17.47
4411	NYSE	SCS	Thu, Aug 27, 2015	17.15	17.53	17.09	17.38
4410	NYSE	SCS	Wed, Aug 26, 2015	17.03	17.11	16.54	17.08
4409	NYSE	SCS	Tue, Aug 25, 2015	17.53	17.53	16.74	16.76
4408	NYSE	SCS	Mon, Aug 24, 2015	16.81	17.71	16.06	17.05
4407	NYSE	SCS	Fri, Aug 21, 2015	16.85	17.75	16.85	17.49
4406	NYSE	SCS	Thu, Aug 20, 2015	17.62	17.82	17.49	17.49
4405	NYSE	SCS	Wed, Aug 19, 2015	17.95	18.04	17.80	17.83
4404	NYSE	SCS	Tue, Aug 18, 2015	18.00	18.25	17.86	18.08
4403	NYSE	SCS	Mon, Aug 17, 2015	17.52	18.03	17.52	17.98
4402	NYSE	SCS	Fri, Aug 14, 2015	17.43	17.65	17.16	17.60
4401	NYSE	SCS	Thu, Aug 13, 2015	17.55	17.71	17.43	17.45
4400	NYSE	SCS	Wed, Aug 12, 2015	17.56	17.59	17.37	17.53
4399	NYSE	SCS	Tue, Aug 11, 2015	17.71	17.89	17.60	17.70
4398	NYSE	SCS	Mon, Aug 10, 2015	17.75	18.03	17.63	17.92
4397	NYSE	SCS	Fri, Aug 7, 2015	17.71	17.83	17.59	17.63
4396	NYSE	SCS	Thu, Aug 6, 2015	18.13	18.13	17.71	17.83
4395	NYSE	SCS	Wed, Aug 5, 2015	18.06	18.14	17.94	18.13
4394	NYSE	SCS	Tue, Aug 4, 2015	17.78	17.98	17.75	17.94
4393	NYSE	SCS	Mon, Aug 3, 2015	17.84	17.88	17.65	17.80
4392	NYSE	SCS	Fri, Jul 31, 2015	17.92	17.97	17.72	17.85
4391	NYSE	SCS	Thu, Jul 30, 2015	17.58	17.93	17.49	17.89
4390	NYSE	SCS	Wed, Jul 29, 2015	17.40	17.68	17.30	17.65
4389	NYSE	SCS	Tue, Jul 28, 2015	17.50	17.53	17.25	17.37
4388	NYSE	SCS	Mon, Jul 27, 2015	17.41	17.45	17.27	17.39
4387	NYSE	SCS	Fri, Jul 24, 2015	17.87	17.91	17.50	17.52
4386	NYSE	SCS	Thu, Jul 23, 2015	18.14	18.35	17.89	17.91
4385	NYSE	SCS	Wed, Jul 22, 2015	18.10	18.25	18.01	18.06
4384	NYSE	SCS	Tue, Jul 21, 2015	18.43	18.49	18.10	18.12
4383	NYSE	SCS	Mon, Jul 20, 2015	18.54	18.54	18.36	18.41
4382	NYSE	SCS	Fri, Jul 17, 2015	18.71	18.76	18.33	18.52
4381	NYSE	SCS	Thu, Jul 16, 2015	18.66	18.83	18.53	18.74
4380	NYSE	SCS	Wed, Jul 15, 2015	18.68	18.68	18.43	18.54
4379	NYSE	SCS	Tue, Jul 14, 2015	18.62	18.67	18.54	18.65
4378	NYSE	SCS	Mon, Jul 13, 2015	18.52	18.76	18.52	18.66
4377	NYSE	SCS	Fri, Jul 10, 2015	18.49	18.60	18.24	18.38
4376	NYSE	SCS	Thu, Jul 9, 2015	18.41	18.56	18.19	18.26
4375	NYSE	SCS	Wed, Jul 8, 2015	18.32	18.52	17.97	18.14
4374	NYSE	SCS	Tue, Jul 7, 2015	18.42	18.64	18.27	18.53
4373	NYSE	SCS	Mon, Jul 6, 2015	18.26	18.56	18.12	18.51
4372	NYSE	SCS	Thu, Jul 2, 2015	18.88	18.89	18.41	18.45
4371	NYSE	SCS	Wed, Jul 1, 2015	19.01	19.03	18.61	18.82
4370	NYSE	SCS	Tue, Jun 30, 2015	19.23	19.23	18.85	18.91
4369	NYSE	SCS	Mon, Jun 29, 2015	19.59	19.59	18.97	19.01
4368	NYSE	SCS	Fri, Jun 26, 2015	19.57	19.79	19.49	19.74
4367	NYSE	SCS	Thu, Jun 25, 2015	19.50	19.74	18.81	19.51
4366	NYSE	SCS	Wed, Jun 24, 2015	19.13	19.30	19.07	19.19
4365	NYSE	SCS	Tue, Jun 23, 2015	19.06	19.24	19.00	19.19
4364	NYSE	SCS	Mon, Jun 22, 2015	18.99	19.11	18.76	19.08
4363	NYSE	SCS	Fri, Jun 19, 2015	18.86	18.92	18.74	18.90
4362	NYSE	SCS	Thu, Jun 18, 2015	18.39	19.00	18.39	18.90
4361	NYSE	SCS	Wed, Jun 17, 2015	18.34	18.47	18.24	18.28
4360	NYSE	SCS	Tue, Jun 16, 2015	18.21	18.42	18.16	18.31
4359	NYSE	SCS	Mon, Jun 15, 2015	18.44	18.44	18.12	18.24
4358	NYSE	SCS	Fri, Jun 12, 2015	18.33	18.66	18.23	18.58
4357	NYSE	SCS	Thu, Jun 11, 2015	18.37	18.58	18.31	18.36
4356	NYSE	SCS	Wed, Jun 10, 2015	18.07	18.50	18.06	18.34
4355	NYSE	SCS	Tue, Jun 9, 2015	17.86	18.03	17.82	17.99
4354	NYSE	SCS	Mon, Jun 8, 2015	17.71	17.91	17.64	17.88
4353	NYSE	SCS	Fri, Jun 5, 2015	17.58	17.80	17.43	17.75
4352	NYSE	SCS	Thu, Jun 4, 2015	17.96	18.02	17.60	17.61
4351	NYSE	SCS	Wed, Jun 3, 2015	17.76	18.06	17.76	18.06
4350	NYSE	SCS	Tue, Jun 2, 2015	17.39	17.91	17.36	17.73
4349	NYSE	SCS	Mon, Jun 1, 2015	17.26	17.50	17.18	17.50
4348	NYSE	SCS	Fri, May 29, 2015	17.32	17.42	17.19	17.20
4347	NYSE	SCS	Thu, May 28, 2015	17.37	17.38	17.24	17.38
4346	NYSE	SCS	Wed, May 27, 2015	17.06	17.56	16.88	17.39
4345	NYSE	SCS	Tue, May 26, 2015	17.38	17.49	16.94	16.98
4344	NYSE	SCS	Fri, May 22, 2015	17.73	17.85	17.46	17.46
4343	NYSE	SCS	Thu, May 21, 2015	17.88	17.95	17.63	17.76
4342	NYSE	SCS	Wed, May 20, 2015	18.01	18.04	17.81	17.89
4341	NYSE	SCS	Tue, May 19, 2015	18.05	18.11	17.94	18.02
4340	NYSE	SCS	Mon, May 18, 2015	17.93	18.02	17.75	18.02
4339	NYSE	SCS	Fri, May 15, 2015	18.09	18.17	17.89	17.97
4338	NYSE	SCS	Thu, May 14, 2015	17.95	18.10	17.83	18.10
4337	NYSE	SCS	Wed, May 13, 2015	17.91	18.04	17.59	17.87
4336	NYSE	SCS	Tue, May 12, 2015	17.94	18.05	17.77	17.90
4335	NYSE	SCS	Mon, May 11, 2015	17.88	18.15	17.88	17.96
4334	NYSE	SCS	Fri, May 8, 2015	18.15	18.30	17.90	17.91
4333	NYSE	SCS	Thu, May 7, 2015	17.91	18.07	17.87	17.97
4332	NYSE	SCS	Wed, May 6, 2015	17.80	17.94	17.70	17.92
4331	NYSE	SCS	Tue, May 5, 2015	17.86	18.06	17.73	17.80
4330	NYSE	SCS	Mon, May 4, 2015	17.72	17.97	17.72	17.90
4329	NYSE	SCS	Fri, May 1, 2015	17.66	17.95	17.49	17.71
4328	NYSE	SCS	Thu, Apr 30, 2015	17.79	17.90	17.53	17.57
4327	NYSE	SCS	Wed, Apr 29, 2015	18.26	18.28	17.90	17.92
4326	NYSE	SCS	Tue, Apr 28, 2015	18.29	18.41	18.10	18.29
4325	NYSE	SCS	Mon, Apr 27, 2015	18.69	18.76	18.19	18.31
4324	NYSE	SCS	Fri, Apr 24, 2015	18.50	18.71	18.44	18.69
4323	NYSE	SCS	Thu, Apr 23, 2015	18.81	18.90	18.36	18.51
4322	NYSE	SCS	Wed, Apr 22, 2015	18.84	18.88	18.68	18.82
4321	NYSE	SCS	Tue, Apr 21, 2015	18.80	18.95	18.68	18.82
4320	NYSE	SCS	Mon, Apr 20, 2015	18.48	18.77	18.45	18.70
4319	NYSE	SCS	Fri, Apr 17, 2015	18.43	18.53	18.12	18.29
4318	NYSE	SCS	Thu, Apr 16, 2015	18.76	18.76	18.63	18.64
4317	NYSE	SCS	Wed, Apr 15, 2015	18.75	18.82	18.69	18.76
4316	NYSE	SCS	Tue, Apr 14, 2015	18.63	18.84	18.60	18.70
4315	NYSE	SCS	Mon, Apr 13, 2015	18.65	18.73	18.58	18.61
4314	NYSE	SCS	Fri, Apr 10, 2015	18.68	18.75	18.57	18.67
4313	NYSE	SCS	Thu, Apr 9, 2015	18.80	18.90	18.49	18.59
4312	NYSE	SCS	Wed, Apr 8, 2015	18.80	18.93	18.71	18.83
4311	NYSE	SCS	Tue, Apr 7, 2015	18.88	18.93	18.77	18.78
4310	NYSE	SCS	Mon, Apr 6, 2015	18.90	19.04	18.86	18.92
4309	NYSE	SCS	Thu, Apr 2, 2015	18.92	18.99	18.82	18.98
4308	NYSE	SCS	Wed, Apr 1, 2015	18.73	18.91	18.53	18.89
4307	NYSE	SCS	Tue, Mar 31, 2015	18.81	19.02	18.68	18.94
4306	NYSE	SCS	Mon, Mar 30, 2015	19.02	19.15	18.89	18.93
4305	NYSE	SCS	Fri, Mar 27, 2015	18.94	19.02	18.77	18.87
4304	NYSE	SCS	Thu, Mar 26, 2015	19.65	19.75	18.84	18.94
4303	NYSE	SCS	Wed, Mar 25, 2015	20.03	20.25	19.60	19.78
4302	NYSE	SCS	Tue, Mar 24, 2015	20.30	20.45	19.80	19.92
4301	NYSE	SCS	Mon, Mar 23, 2015	19.79	20.37	19.66	20.36
4300	NYSE	SCS	Fri, Mar 20, 2015	19.34	19.80	19.15	19.65
4299	NYSE	SCS	Thu, Mar 19, 2015	19.23	19.32	19.11	19.32
4298	NYSE	SCS	Wed, Mar 18, 2015	18.93	19.35	18.84	19.31
4297	NYSE	SCS	Tue, Mar 17, 2015	18.66	19.05	18.56	19.01
4296	NYSE	SCS	Mon, Mar 16, 2015	18.32	18.86	18.13	18.77
4295	NYSE	SCS	Fri, Mar 13, 2015	18.53	18.60	17.94	18.19
4294	NYSE	SCS	Thu, Mar 12, 2015	17.88	18.58	17.75	18.52
4293	NYSE	SCS	Wed, Mar 11, 2015	17.88	17.94	17.64	17.74
4292	NYSE	SCS	Tue, Mar 10, 2015	18.11	18.16	17.80	17.89
4291	NYSE	SCS	Mon, Mar 9, 2015	18.04	18.37	17.86	18.28
4290	NYSE	SCS	Fri, Mar 6, 2015	17.84	18.06	17.84	18.02
4289	NYSE	SCS	Thu, Mar 5, 2015	18.01	18.09	17.87	18.04
4288	NYSE	SCS	Wed, Mar 4, 2015	18.16	18.18	17.87	18.01
4287	NYSE	SCS	Tue, Mar 3, 2015	18.42	18.42	18.13	18.25
4286	NYSE	SCS	Mon, Mar 2, 2015	18.75	18.88	18.33	18.53
4285	NYSE	SCS	Fri, Feb 27, 2015	18.55	18.77	18.40	18.72
4284	NYSE	SCS	Thu, Feb 26, 2015	18.33	18.64	18.22	18.51
4283	NYSE	SCS	Wed, Feb 25, 2015	18.61	18.65	18.33	18.36
4282	NYSE	SCS	Tue, Feb 24, 2015	18.52	18.64	18.39	18.61
4281	NYSE	SCS	Mon, Feb 23, 2015	18.36	18.57	18.25	18.49
4280	NYSE	SCS	Fri, Feb 20, 2015	18.32	18.50	18.15	18.43
4279	NYSE	SCS	Thu, Feb 19, 2015	18.15	18.51	18.09	18.41
4278	NYSE	SCS	Wed, Feb 18, 2015	18.18	18.26	18.02	18.16
4277	NYSE	SCS	Tue, Feb 17, 2015	18.45	18.51	18.21	18.24
4276	NYSE	SCS	Fri, Feb 13, 2015	18.37	18.45	18.21	18.43
4275	NYSE	SCS	Thu, Feb 12, 2015	18.36	18.48	18.16	18.36
4274	NYSE	SCS	Wed, Feb 11, 2015	18.31	18.38	18.14	18.25
4273	NYSE	SCS	Tue, Feb 10, 2015	18.41	18.41	18.03	18.32
4272	NYSE	SCS	Mon, Feb 9, 2015	18.30	18.49	18.10	18.26
4271	NYSE	SCS	Fri, Feb 6, 2015	18.14	18.39	17.98	18.34
4270	NYSE	SCS	Thu, Feb 5, 2015	17.95	18.14	17.82	18.12
4269	NYSE	SCS	Wed, Feb 4, 2015	17.77	17.95	17.65	17.86
4268	NYSE	SCS	Tue, Feb 3, 2015	17.31	17.83	17.25	17.80
4267	NYSE	SCS	Mon, Feb 2, 2015	16.98	17.21	16.62	17.17
4266	NYSE	SCS	Fri, Jan 30, 2015	17.22	17.29	16.85	16.88
4265	NYSE	SCS	Thu, Jan 29, 2015	17.19	17.38	17.03	17.37
4264	NYSE	SCS	Wed, Jan 28, 2015	16.86	17.47	16.76	17.11
4263	NYSE	SCS	Tue, Jan 27, 2015	16.77	16.90	16.66	16.75
4262	NYSE	SCS	Mon, Jan 26, 2015	16.85	16.97	16.68	16.95
4261	NYSE	SCS	Fri, Jan 23, 2015	16.91	17.00	16.72	16.89
4260	NYSE	SCS	Thu, Jan 22, 2015	16.54	17.01	16.44	16.96
4259	NYSE	SCS	Wed, Jan 21, 2015	16.55	16.74	16.33	16.38
4258	NYSE	SCS	Tue, Jan 20, 2015	16.88	16.93	16.49	16.63
4257	NYSE	SCS	Fri, Jan 16, 2015	16.77	16.94	16.56	16.90
4256	NYSE	SCS	Thu, Jan 15, 2015	17.44	17.49	16.73	16.86
4255	NYSE	SCS	Wed, Jan 14, 2015	17.16	17.42	17.00	17.36
4254	NYSE	SCS	Tue, Jan 13, 2015	17.52	17.87	17.27	17.37
4253	NYSE	SCS	Mon, Jan 12, 2015	17.50	17.68	17.29	17.37
4252	NYSE	SCS	Fri, Jan 9, 2015	17.74	17.83	17.48	17.50
4251	NYSE	SCS	Thu, Jan 8, 2015	17.56	17.78	17.47	17.77
4250	NYSE	SCS	Wed, Jan 7, 2015	17.43	17.55	17.15	17.40
4249	NYSE	SCS	Tue, Jan 6, 2015	17.57	17.76	17.31	17.32
4248	NYSE	SCS	Mon, Jan 5, 2015	17.69	17.84	17.37	17.49
4247	NYSE	SCS	Fri, Jan 2, 2015	18.05	18.26	17.70	17.82
4246	NYSE	SCS	Wed, Dec 31, 2014	18.47	18.57	17.92	17.95
4245	NYSE	SCS	Tue, Dec 30, 2014	18.29	18.60	18.29	18.46
4244	NYSE	SCS	Mon, Dec 29, 2014	18.52	18.79	18.37	18.44
4243	NYSE	SCS	Fri, Dec 26, 2014	18.32	18.84	18.29	18.52
4242	NYSE	SCS	Wed, Dec 24, 2014	18.08	18.29	17.97	18.23
4241	NYSE	SCS	Tue, Dec 23, 2014	17.86	18.34	17.00	18.07
4240	NYSE	SCS	Mon, Dec 22, 2014	17.77	17.94	17.54	17.92
4239	NYSE	SCS	Fri, Dec 19, 2014	17.62	17.88	17.62	17.80
4238	NYSE	SCS	Thu, Dec 18, 2014	17.79	17.83	17.42	17.73
4237	NYSE	SCS	Wed, Dec 17, 2014	17.31	17.67	17.08	17.62
4236	NYSE	SCS	Tue, Dec 16, 2014	16.90	17.60	16.90	17.28
4235	NYSE	SCS	Mon, Dec 15, 2014	17.37	17.42	16.84	16.90
4234	NYSE	SCS	Fri, Dec 12, 2014	17.28	17.54	17.19	17.22
4233	NYSE	SCS	Thu, Dec 11, 2014	17.58	17.85	17.48	17.53
4232	NYSE	SCS	Wed, Dec 10, 2014	17.82	17.98	17.40	17.44
4231	NYSE	SCS	Tue, Dec 9, 2014	17.32	17.90	17.20	17.89
4230	NYSE	SCS	Mon, Dec 8, 2014	17.82	18.00	17.48	17.56
4229	NYSE	SCS	Fri, Dec 5, 2014	17.67	18.00	17.67	17.90
4228	NYSE	SCS	Thu, Dec 4, 2014	17.88	17.95	17.51	17.65
4227	NYSE	SCS	Wed, Dec 3, 2014	17.68	18.05	17.57	17.88
4226	NYSE	SCS	Tue, Dec 2, 2014	17.51	17.78	17.41	17.71
4225	NYSE	SCS	Mon, Dec 1, 2014	17.52	17.67	17.46	17.46
4224	NYSE	SCS	Fri, Nov 28, 2014	17.78	17.95	17.52	17.52
4223	NYSE	SCS	Wed, Nov 26, 2014	17.75	17.89	17.67	17.75
4222	NYSE	SCS	Tue, Nov 25, 2014	17.78	17.86	17.62	17.72
4221	NYSE	SCS	Mon, Nov 24, 2014	17.37	17.70	17.37	17.70
4220	NYSE	SCS	Fri, Nov 21, 2014	17.80	17.80	17.35	17.35
4219	NYSE	SCS	Thu, Nov 20, 2014	17.32	17.68	17.32	17.50
4218	NYSE	SCS	Wed, Nov 19, 2014	17.71	17.72	17.30	17.42
4217	NYSE	SCS	Tue, Nov 18, 2014	17.77	17.95	17.70	17.72
4216	NYSE	SCS	Mon, Nov 17, 2014	17.88	17.98	17.61	17.69
4215	NYSE	SCS	Fri, Nov 14, 2014	17.90	18.12	17.80	17.95
4214	NYSE	SCS	Thu, Nov 13, 2014	18.20	18.20	17.92	18.06
4213	NYSE	SCS	Wed, Nov 12, 2014	17.82	18.22	17.79	18.15
4212	NYSE	SCS	Tue, Nov 11, 2014	17.86	17.98	17.75	17.87
4211	NYSE	SCS	Mon, Nov 10, 2014	17.92	18.08	17.45	17.91
4210	NYSE	SCS	Fri, Nov 7, 2014	17.95	18.04	17.73	17.94
4209	NYSE	SCS	Thu, Nov 6, 2014	17.89	18.14	17.81	18.01
4208	NYSE	SCS	Wed, Nov 5, 2014	17.97	17.98	17.70	17.86
4207	NYSE	SCS	Tue, Nov 4, 2014	17.74	17.96	17.70	17.89
4206	NYSE	SCS	Mon, Nov 3, 2014	17.86	17.93	17.69	17.82
4205	NYSE	SCS	Fri, Oct 31, 2014	17.93	17.94	17.67	17.72
4204	NYSE	SCS	Thu, Oct 30, 2014	17.22	17.68	17.21	17.62
4203	NYSE	SCS	Wed, Oct 29, 2014	17.29	17.47	17.14	17.29
4202	NYSE	SCS	Tue, Oct 28, 2014	17.00	17.32	16.83	17.31
4201	NYSE	SCS	Mon, Oct 27, 2014	16.86	16.93	16.68	16.90
4200	NYSE	SCS	Fri, Oct 24, 2014	16.84	16.92	16.72	16.91
4199	NYSE	SCS	Thu, Oct 23, 2014	16.57	16.95	16.53	16.80
4198	NYSE	SCS	Wed, Oct 22, 2014	16.39	16.63	16.35	16.36
4197	NYSE	SCS	Tue, Oct 21, 2014	16.07	16.41	15.98	16.40
4196	NYSE	SCS	Mon, Oct 20, 2014	15.64	16.00	15.48	16.00
4195	NYSE	SCS	Fri, Oct 17, 2014	15.94	15.94	15.64	15.65
4194	NYSE	SCS	Thu, Oct 16, 2014	15.58	15.90	15.52	15.73
4193	NYSE	SCS	Wed, Oct 15, 2014	15.27	15.88	15.21	15.83
4192	NYSE	SCS	Tue, Oct 14, 2014	15.42	15.70	15.39	15.56
4191	NYSE	SCS	Mon, Oct 13, 2014	15.38	15.56	15.22	15.26
4190	NYSE	SCS	Fri, Oct 10, 2014	15.13	15.51	15.13	15.24
4189	NYSE	SCS	Thu, Oct 9, 2014	15.64	15.76	15.18	15.19
4188	NYSE	SCS	Wed, Oct 8, 2014	15.47	15.69	15.23	15.69
4187	NYSE	SCS	Tue, Oct 7, 2014	15.77	15.84	15.52	15.52
4186	NYSE	SCS	Mon, Oct 6, 2014	16.13	16.13	15.86	15.93
4185	NYSE	SCS	Fri, Oct 3, 2014	16.01	16.27	15.95	16.10
4184	NYSE	SCS	Thu, Oct 2, 2014	15.61	15.85	15.42	15.81
4183	NYSE	SCS	Wed, Oct 1, 2014	16.20	16.23	15.63	15.69
4182	NYSE	SCS	Tue, Sep 30, 2014	16.47	16.52	16.19	16.19
4181	NYSE	SCS	Mon, Sep 29, 2014	16.50	16.61	16.44	16.50
4180	NYSE	SCS	Fri, Sep 26, 2014	16.50	16.73	16.47	16.72
4179	NYSE	SCS	Thu, Sep 25, 2014	16.75	16.75	16.36	16.46
4178	NYSE	SCS	Wed, Sep 24, 2014	16.35	17.31	16.15	16.75
4177	NYSE	SCS	Tue, Sep 23, 2014	15.53	15.76	15.36	15.63
4176	NYSE	SCS	Mon, Sep 22, 2014	15.92	15.97	15.58	15.60
4175	NYSE	SCS	Fri, Sep 19, 2014	16.15	16.23	15.90	16.05
4174	NYSE	SCS	Thu, Sep 18, 2014	15.87	16.13	15.77	16.11
4173	NYSE	SCS	Wed, Sep 17, 2014	15.71	15.89	15.68	15.75
4172	NYSE	SCS	Tue, Sep 16, 2014	15.68	15.89	15.55	15.73
4171	NYSE	SCS	Mon, Sep 15, 2014	15.57	15.77	15.57	15.68
4170	NYSE	SCS	Fri, Sep 12, 2014	15.73	15.79	15.42	15.58
4169	NYSE	SCS	Thu, Sep 11, 2014	15.61	15.84	15.60	15.69
4168	NYSE	SCS	Wed, Sep 10, 2014	15.56	15.73	15.47	15.71
4167	NYSE	SCS	Tue, Sep 9, 2014	15.50	15.67	15.31	15.53
4166	NYSE	SCS	Mon, Sep 8, 2014	15.95	16.07	15.46	15.48
4165	NYSE	SCS	Fri, Sep 5, 2014	15.77	15.96	15.69	15.93
4164	NYSE	SCS	Thu, Sep 4, 2014	15.90	16.03	15.73	15.79
4163	NYSE	SCS	Wed, Sep 3, 2014	16.05	16.20	15.81	15.87
4162	NYSE	SCS	Tue, Sep 2, 2014	15.79	16.02	15.67	16.01
4161	NYSE	SCS	Fri, Aug 29, 2014	15.69	15.70	15.54	15.70
4160	NYSE	SCS	Thu, Aug 28, 2014	15.68	15.71	15.59	15.63
4159	NYSE	SCS	Wed, Aug 27, 2014	15.83	15.93	15.71	15.75
4158	NYSE	SCS	Tue, Aug 26, 2014	15.84	15.91	15.78	15.79
4157	NYSE	SCS	Mon, Aug 25, 2014	16.02	16.02	15.74	15.79
4156	NYSE	SCS	Fri, Aug 22, 2014	15.86	16.03	15.77	15.94
4155	NYSE	SCS	Thu, Aug 21, 2014	15.83	15.91	15.51	15.88
4154	NYSE	SCS	Wed, Aug 20, 2014	15.96	16.00	15.68	15.83
4153	NYSE	SCS	Tue, Aug 19, 2014	15.78	16.03	15.78	15.99
4152	NYSE	SCS	Mon, Aug 18, 2014	15.79	16.06	15.68	15.76
4151	NYSE	SCS	Fri, Aug 15, 2014	15.84	15.85	15.46	15.58
4150	NYSE	SCS	Thu, Aug 14, 2014	15.70	15.77	15.54	15.69
4149	NYSE	SCS	Wed, Aug 13, 2014	15.66	15.74	15.59	15.64
4148	NYSE	SCS	Tue, Aug 12, 2014	15.89	15.93	15.64	15.64
4147	NYSE	SCS	Mon, Aug 11, 2014	15.83	16.04	15.80	15.93
4146	NYSE	SCS	Fri, Aug 8, 2014	15.34	15.82	15.30	15.80
4145	NYSE	SCS	Thu, Aug 7, 2014	15.41	15.49	15.20	15.33
4144	NYSE	SCS	Wed, Aug 6, 2014	15.26	15.43	15.24	15.38
4143	NYSE	SCS	Tue, Aug 5, 2014	15.14	15.42	15.14	15.30
4142	NYSE	SCS	Mon, Aug 4, 2014	15.04	15.26	14.92	15.16
4141	NYSE	SCS	Fri, Aug 1, 2014	15.11	15.25	14.99	15.01
4140	NYSE	SCS	Thu, Jul 31, 2014	15.31	15.42	15.10	15.10
4139	NYSE	SCS	Wed, Jul 30, 2014	15.44	15.59	15.37	15.42
4138	NYSE	SCS	Tue, Jul 29, 2014	15.42	15.55	15.34	15.37
4137	NYSE	SCS	Mon, Jul 28, 2014	15.40	15.53	15.36	15.41
4136	NYSE	SCS	Fri, Jul 25, 2014	15.50	15.57	15.41	15.42
4135	NYSE	SCS	Thu, Jul 24, 2014	15.59	15.65	15.50	15.53
4134	NYSE	SCS	Wed, Jul 23, 2014	15.43	15.75	14.47	15.58
4133	NYSE	SCS	Tue, Jul 22, 2014	15.57	15.75	15.50	15.72
4132	NYSE	SCS	Mon, Jul 21, 2014	15.58	15.58	15.46	15.50
4131	NYSE	SCS	Fri, Jul 18, 2014	15.50	15.74	15.48	15.64
4130	NYSE	SCS	Thu, Jul 17, 2014	15.50	15.54	15.43	15.52
4129	NYSE	SCS	Wed, Jul 16, 2014	15.56	15.60	15.47	15.53
4128	NYSE	SCS	Tue, Jul 15, 2014	15.29	15.54	15.23	15.49
4127	NYSE	SCS	Mon, Jul 14, 2014	15.30	15.59	15.28	15.36
4126	NYSE	SCS	Fri, Jul 11, 2014	15.15	15.30	15.06	15.16
4125	NYSE	SCS	Thu, Jul 10, 2014	15.00	15.23	14.97	15.22
4124	NYSE	SCS	Wed, Jul 9, 2014	15.41	15.52	15.24	15.28
4123	NYSE	SCS	Tue, Jul 8, 2014	15.50	15.56	15.26	15.39
4122	NYSE	SCS	Mon, Jul 7, 2014	15.42	15.57	15.39	15.51
4121	NYSE	SCS	Thu, Jul 3, 2014	15.20	15.57	15.19	15.54
4120	NYSE	SCS	Wed, Jul 2, 2014	15.14	15.26	15.05	15.18
4119	NYSE	SCS	Tue, Jul 1, 2014	15.13	15.61	15.13	15.32
4118	NYSE	SCS	Mon, Jun 30, 2014	15.46	15.60	15.02	15.13
4117	NYSE	SCS	Fri, Jun 27, 2014	15.79	15.85	15.26	15.52
4116	NYSE	SCS	Thu, Jun 26, 2014	15.67	16.07	14.30	15.77
4115	NYSE	SCS	Wed, Jun 25, 2014	17.55	17.66	17.46	17.66
4114	NYSE	SCS	Tue, Jun 24, 2014	17.68	17.94	17.60	17.61
4113	NYSE	SCS	Mon, Jun 23, 2014	17.69	17.82	17.48	17.72
4112	NYSE	SCS	Fri, Jun 20, 2014	17.56	17.86	17.45	17.70
4111	NYSE	SCS	Thu, Jun 19, 2014	16.87	17.63	16.84	17.47
4110	NYSE	SCS	Wed, Jun 18, 2014	16.61	16.83	16.54	16.80
4109	NYSE	SCS	Tue, Jun 17, 2014	16.40	16.66	16.32	16.61
4108	NYSE	SCS	Mon, Jun 16, 2014	16.43	16.48	16.34	16.43
4107	NYSE	SCS	Fri, Jun 13, 2014	16.52	16.53	16.21	16.40
4106	NYSE	SCS	Thu, Jun 12, 2014	16.49	16.55	16.25	16.44
4105	NYSE	SCS	Wed, Jun 11, 2014	16.52	16.59	16.35	16.49
4104	NYSE	SCS	Tue, Jun 10, 2014	16.69	16.72	16.57	16.62
4103	NYSE	SCS	Mon, Jun 9, 2014	16.60	16.71	16.53	16.70
4102	NYSE	SCS	Fri, Jun 6, 2014	16.48	16.74	16.32	16.60
4101	NYSE	SCS	Thu, Jun 5, 2014	16.00	16.39	15.93	16.34
4100	NYSE	SCS	Wed, Jun 4, 2014	15.93	16.02	15.81	15.98
4099	NYSE	SCS	Tue, Jun 3, 2014	16.19	16.23	15.96	16.00
4098	NYSE	SCS	Mon, Jun 2, 2014	16.39	16.45	16.01	16.22
4097	NYSE	SCS	Fri, May 30, 2014	16.48	16.51	16.25	16.39
4096	NYSE	SCS	Thu, May 29, 2014	16.43	16.48	16.26	16.40
4095	NYSE	SCS	Wed, May 28, 2014	16.51	16.60	16.27	16.35
4094	NYSE	SCS	Tue, May 27, 2014	16.65	16.70	16.46	16.58
4093	NYSE	SCS	Fri, May 23, 2014	16.26	16.53	16.04	16.49
4092	NYSE	SCS	Thu, May 22, 2014	16.09	16.30	15.99	16.20
4091	NYSE	SCS	Wed, May 21, 2014	16.04	16.16	15.93	16.12
4090	NYSE	SCS	Tue, May 20, 2014	16.26	16.26	15.79	15.93
4089	NYSE	SCS	Mon, May 19, 2014	16.08	16.30	16.01	16.16
4088	NYSE	SCS	Fri, May 16, 2014	15.92	16.19	15.84	16.17
4087	NYSE	SCS	Thu, May 15, 2014	15.87	15.99	15.57	15.96
4086	NYSE	SCS	Wed, May 14, 2014	16.38	16.38	15.98	15.99
4085	NYSE	SCS	Tue, May 13, 2014	16.71	16.74	16.29	16.37
4084	NYSE	SCS	Mon, May 12, 2014	16.42	16.88	16.28	16.69
4083	NYSE	SCS	Fri, May 9, 2014	16.15	16.29	15.99	16.29
4082	NYSE	SCS	Thu, May 8, 2014	16.40	16.67	16.19	16.21
4081	NYSE	SCS	Wed, May 7, 2014	16.21	16.39	15.98	16.34
4080	NYSE	SCS	Tue, May 6, 2014	16.43	16.60	16.14	16.17
4079	NYSE	SCS	Mon, May 5, 2014	16.35	16.55	16.20	16.45
4078	NYSE	SCS	Fri, May 2, 2014	16.46	16.74	16.35	16.48
4077	NYSE	SCS	Thu, May 1, 2014	16.48	16.57	16.19	16.42
4076	NYSE	SCS	Wed, Apr 30, 2014	16.48	16.58	16.28	16.48
4075	NYSE	SCS	Tue, Apr 29, 2014	16.58	16.74	16.48	16.49
4074	NYSE	SCS	Mon, Apr 28, 2014	16.59	16.64	16.15	16.51
4073	NYSE	SCS	Fri, Apr 25, 2014	16.78	16.84	16.41	16.48
4072	NYSE	SCS	Thu, Apr 24, 2014	17.12	17.16	16.68	16.78
4071	NYSE	SCS	Wed, Apr 23, 2014	17.02	17.26	16.90	16.94
4070	NYSE	SCS	Tue, Apr 22, 2014	17.01	17.12	16.83	17.01
4069	NYSE	SCS	Mon, Apr 21, 2014	16.86	17.27	16.86	17.00
4068	NYSE	SCS	Thu, Apr 17, 2014	17.14	17.16	16.78	16.79
4067	NYSE	SCS	Wed, Apr 16, 2014	16.78	17.24	16.69	17.15
4066	NYSE	SCS	Tue, Apr 15, 2014	16.46	16.69	16.17	16.62
4065	NYSE	SCS	Mon, Apr 14, 2014	16.60	16.60	16.27	16.41
4064	NYSE	SCS	Fri, Apr 11, 2014	16.09	16.59	16.01	16.47
4063	NYSE	SCS	Thu, Apr 10, 2014	16.26	16.39	16.09	16.24
4062	NYSE	SCS	Wed, Apr 9, 2014	16.07	16.27	15.95	16.26
4061	NYSE	SCS	Tue, Apr 8, 2014	15.94	16.20	15.73	15.98
4060	NYSE	SCS	Mon, Apr 7, 2014	16.08	16.14	15.75	15.92
4059	NYSE	SCS	Fri, Apr 4, 2014	16.45	16.54	16.03	16.11
4058	NYSE	SCS	Thu, Apr 3, 2014	16.66	16.71	16.15	16.28
4057	NYSE	SCS	Wed, Apr 2, 2014	16.57	16.73	16.45	16.62
4056	NYSE	SCS	Tue, Apr 1, 2014	16.61	16.70	16.49	16.68
4055	NYSE	SCS	Mon, Mar 31, 2014	16.39	16.64	16.22	16.61
4054	NYSE	SCS	Fri, Mar 28, 2014	16.29	16.65	16.22	16.30
4053	NYSE	SCS	Thu, Mar 27, 2014	16.32	16.82	16.26	16.28
4052	NYSE	SCS	Wed, Mar 26, 2014	16.16	16.91	15.86	16.28
4051	NYSE	SCS	Tue, Mar 25, 2014	14.70	14.96	14.44	14.58
4050	NYSE	SCS	Mon, Mar 24, 2014	14.86	14.92	14.49	14.66
4049	NYSE	SCS	Fri, Mar 21, 2014	14.64	14.99	14.59	14.80
4048	NYSE	SCS	Thu, Mar 20, 2014	14.26	14.57	14.10	14.53
4047	NYSE	SCS	Wed, Mar 19, 2014	14.19	14.46	14.08	14.26
4046	NYSE	SCS	Tue, Mar 18, 2014	14.10	14.28	14.03	14.17
4045	NYSE	SCS	Mon, Mar 17, 2014	14.46	14.51	14.03	14.11
4044	NYSE	SCS	Fri, Mar 14, 2014	14.05	14.37	14.05	14.30
4043	NYSE	SCS	Thu, Mar 13, 2014	14.27	14.43	13.98	14.06
4042	NYSE	SCS	Wed, Mar 12, 2014	14.71	14.82	14.59	14.77
4041	NYSE	SCS	Tue, Mar 11, 2014	15.30	15.35	14.81	14.84
4040	NYSE	SCS	Mon, Mar 10, 2014	15.17	15.36	15.14	15.29
4039	NYSE	SCS	Fri, Mar 7, 2014	15.37	15.44	15.17	15.24
4038	NYSE	SCS	Thu, Mar 6, 2014	15.27	15.34	15.14	15.24
4037	NYSE	SCS	Wed, Mar 5, 2014	15.23	15.29	15.15	15.23
4036	NYSE	SCS	Tue, Mar 4, 2014	14.86	15.27	14.84	15.24
4035	NYSE	SCS	Mon, Mar 3, 2014	14.73	14.81	14.50	14.64
4034	NYSE	SCS	Fri, Feb 28, 2014	14.94	15.09	14.81	14.87
4033	NYSE	SCS	Thu, Feb 27, 2014	14.91	14.97	14.81	14.87
4032	NYSE	SCS	Wed, Feb 26, 2014	14.80	15.07	14.80	14.93
4031	NYSE	SCS	Tue, Feb 25, 2014	14.73	14.83	14.60	14.77
4030	NYSE	SCS	Mon, Feb 24, 2014	14.68	14.94	14.61	14.75
4029	NYSE	SCS	Fri, Feb 21, 2014	14.73	14.95	14.57	14.68
4028	NYSE	SCS	Thu, Feb 20, 2014	14.53	14.70	14.43	14.68
4027	NYSE	SCS	Wed, Feb 19, 2014	14.55	14.88	14.49	14.51
4026	NYSE	SCS	Tue, Feb 18, 2014	14.67	14.87	14.61	14.67
4025	NYSE	SCS	Fri, Feb 14, 2014	14.84	14.95	14.63	14.65
4024	NYSE	SCS	Thu, Feb 13, 2014	14.35	14.92	14.35	14.83
4023	NYSE	SCS	Wed, Feb 12, 2014	14.24	14.50	14.24	14.47
4022	NYSE	SCS	Tue, Feb 11, 2014	14.25	14.37	14.21	14.22
4021	NYSE	SCS	Mon, Feb 10, 2014	14.29	14.35	14.15	14.27
4020	NYSE	SCS	Fri, Feb 7, 2014	14.28	14.40	14.11	14.31
4019	NYSE	SCS	Thu, Feb 6, 2014	13.90	14.31	13.90	14.18
4018	NYSE	SCS	Wed, Feb 5, 2014	13.87	14.04	13.79	13.87
4017	NYSE	SCS	Tue, Feb 4, 2014	13.94	14.08	13.60	13.97
4016	NYSE	SCS	Mon, Feb 3, 2014	14.75	14.87	13.85	13.88
4015	NYSE	SCS	Fri, Jan 31, 2014	14.48	14.95	14.43	14.77
4014	NYSE	SCS	Thu, Jan 30, 2014	14.69	14.89	14.48	14.77
4013	NYSE	SCS	Wed, Jan 29, 2014	14.34	14.75	14.34	14.57
4012	NYSE	SCS	Tue, Jan 28, 2014	14.56	14.63	14.40	14.53
4011	NYSE	SCS	Mon, Jan 27, 2014	14.59	14.76	14.33	14.59
4010	NYSE	SCS	Fri, Jan 24, 2014	14.83	14.88	14.22	14.58
4009	NYSE	SCS	Thu, Jan 23, 2014	14.95	15.12	14.95	14.97
4008	NYSE	SCS	Wed, Jan 22, 2014	15.14	15.20	15.01	15.03
4007	NYSE	SCS	Tue, Jan 21, 2014	15.09	15.14	14.95	15.10
4006	NYSE	SCS	Fri, Jan 17, 2014	15.15	15.24	14.91	14.99
4005	NYSE	SCS	Thu, Jan 16, 2014	15.32	15.34	15.15	15.21
4004	NYSE	SCS	Wed, Jan 15, 2014	15.39	15.53	15.31	15.35
4003	NYSE	SCS	Tue, Jan 14, 2014	15.23	15.43	15.15	15.31
4002	NYSE	SCS	Mon, Jan 13, 2014	15.33	15.37	14.99	15.15
4001	NYSE	SCS	Fri, Jan 10, 2014	15.29	15.42	15.13	15.38
4000	NYSE	SCS	Thu, Jan 9, 2014	15.46	15.58	15.23	15.30
3999	NYSE	SCS	Wed, Jan 8, 2014	15.52	15.52	15.03	15.44
3998	NYSE	SCS	Tue, Jan 7, 2014	15.55	15.64	15.47	15.57
3997	NYSE	SCS	Mon, Jan 6, 2014	15.76	15.78	15.42	15.46
3996	NYSE	SCS	Fri, Jan 3, 2014	15.39	15.76	15.39	15.69
3995	NYSE	SCS	Thu, Jan 2, 2014	15.77	15.84	15.32	15.35
3994	NYSE	SCS	Tue, Dec 31, 2013	15.88	15.99	15.78	15.86
3993	NYSE	SCS	Mon, Dec 30, 2013	15.93	16.01	15.87	15.88
3992	NYSE	SCS	Fri, Dec 27, 2013	16.03	16.20	15.89	15.98
3991	NYSE	SCS	Thu, Dec 26, 2013	16.01	16.11	15.86	16.00
3990	NYSE	SCS	Tue, Dec 24, 2013	16.04	16.16	15.93	16.03
3989	NYSE	SCS	Mon, Dec 23, 2013	16.07	16.09	15.69	15.99
3988	NYSE	SCS	Fri, Dec 20, 2013	16.00	16.20	15.92	15.99
3987	NYSE	SCS	Thu, Dec 19, 2013	15.56	16.77	15.56	16.07
3986	NYSE	SCS	Wed, Dec 18, 2013	15.23	15.62	15.04	15.61
3985	NYSE	SCS	Tue, Dec 17, 2013	15.25	15.25	14.94	15.22
3984	NYSE	SCS	Mon, Dec 16, 2013	14.81	15.36	14.70	15.23
3983	NYSE	SCS	Fri, Dec 13, 2013	14.84	14.90	14.70	14.80
3982	NYSE	SCS	Thu, Dec 12, 2013	14.98	15.07	14.84	14.85
3981	NYSE	SCS	Wed, Dec 11, 2013	15.20	15.28	14.93	14.98
3980	NYSE	SCS	Tue, Dec 10, 2013	15.74	15.83	15.18	15.21
3979	NYSE	SCS	Mon, Dec 9, 2013	15.85	15.94	15.66	15.80
3978	NYSE	SCS	Fri, Dec 6, 2013	15.83	15.99	15.68	15.79
3977	NYSE	SCS	Thu, Dec 5, 2013	15.74	15.74	15.57	15.63
3976	NYSE	SCS	Wed, Dec 4, 2013	15.82	15.98	15.55	15.79
3975	NYSE	SCS	Tue, Dec 3, 2013	15.64	15.89	15.61	15.86
3974	NYSE	SCS	Mon, Dec 2, 2013	16.27	16.27	15.66	15.72
3973	NYSE	SCS	Fri, Nov 29, 2013	16.42	16.54	16.30	16.33
3972	NYSE	SCS	Wed, Nov 27, 2013	16.39	16.48	16.24	16.30
3971	NYSE	SCS	Tue, Nov 26, 2013	16.34	16.54	16.31	16.34
3970	NYSE	SCS	Mon, Nov 25, 2013	16.66	16.69	16.29	16.34
3969	NYSE	SCS	Fri, Nov 22, 2013	16.45	16.72	16.39	16.62
3968	NYSE	SCS	Thu, Nov 21, 2013	15.93	16.41	15.92	16.41
3967	NYSE	SCS	Wed, Nov 20, 2013	15.76	15.98	15.61	15.81
3966	NYSE	SCS	Tue, Nov 19, 2013	15.79	15.99	15.65	15.74
3965	NYSE	SCS	Mon, Nov 18, 2013	16.05	16.14	15.67	15.82
3964	NYSE	SCS	Fri, Nov 15, 2013	15.93	16.02	15.74	15.99
3963	NYSE	SCS	Thu, Nov 14, 2013	16.00	16.09	15.82	15.95
3962	NYSE	SCS	Wed, Nov 13, 2013	15.88	16.00	15.82	16.00
3961	NYSE	SCS	Tue, Nov 12, 2013	15.85	16.09	15.79	16.05
3960	NYSE	SCS	Mon, Nov 11, 2013	15.99	16.00	15.77	15.96
3959	NYSE	SCS	Fri, Nov 8, 2013	15.49	16.09	15.47	16.00
3958	NYSE	SCS	Thu, Nov 7, 2013	15.86	16.04	15.46	15.49
3957	NYSE	SCS	Wed, Nov 6, 2013	16.14	16.14	15.64	15.81
3956	NYSE	SCS	Tue, Nov 5, 2013	15.95	16.02	15.76	15.98
3955	NYSE	SCS	Mon, Nov 4, 2013	16.10	16.21	15.98	16.06
3954	NYSE	SCS	Fri, Nov 1, 2013	16.37	16.47	15.77	16.00
3953	NYSE	SCS	Thu, Oct 31, 2013	16.47	16.60	16.39	16.39
3952	NYSE	SCS	Wed, Oct 30, 2013	16.90	16.95	16.24	16.47
3951	NYSE	SCS	Tue, Oct 29, 2013	16.24	16.85	16.18	16.85
3950	NYSE	SCS	Mon, Oct 28, 2013	16.17	16.23	16.00	16.15
3949	NYSE	SCS	Fri, Oct 25, 2013	16.40	16.48	16.14	16.20
3948	NYSE	SCS	Thu, Oct 24, 2013	16.20	16.42	16.09	16.33
3947	NYSE	SCS	Wed, Oct 23, 2013	16.00	16.27	15.93	16.17
3946	NYSE	SCS	Tue, Oct 22, 2013	16.26	16.28	16.10	16.15
3945	NYSE	SCS	Mon, Oct 21, 2013	16.27	16.27	16.09	16.19
3944	NYSE	SCS	Fri, Oct 18, 2013	16.25	16.26	15.96	16.24
3943	NYSE	SCS	Thu, Oct 17, 2013	15.93	16.13	15.89	16.09
3942	NYSE	SCS	Wed, Oct 16, 2013	15.95	15.99	15.69	15.98
3941	NYSE	SCS	Tue, Oct 15, 2013	15.86	15.99	15.65	15.77
3940	NYSE	SCS	Mon, Oct 14, 2013	15.79	16.00	15.79	15.99
3939	NYSE	SCS	Fri, Oct 11, 2013	15.38	15.95	15.32	15.94
3938	NYSE	SCS	Thu, Oct 10, 2013	15.28	15.45	15.18	15.45
3937	NYSE	SCS	Wed, Oct 9, 2013	15.07	15.15	14.90	15.00
3936	NYSE	SCS	Tue, Oct 8, 2013	15.34	15.45	15.03	15.04
3935	NYSE	SCS	Mon, Oct 7, 2013	15.66	15.80	15.42	15.43
3934	NYSE	SCS	Fri, Oct 4, 2013	16.01	16.04	15.72	15.85
3933	NYSE	SCS	Thu, Oct 3, 2013	16.72	16.73	16.04	16.05
3932	NYSE	SCS	Wed, Oct 2, 2013	16.66	16.88	16.60	16.81
3931	NYSE	SCS	Tue, Oct 1, 2013	16.64	16.85	16.61	16.80
3930	NYSE	SCS	Mon, Sep 30, 2013	16.14	16.66	16.08	16.62
3929	NYSE	SCS	Fri, Sep 27, 2013	16.17	16.39	16.03	16.36
3928	NYSE	SCS	Thu, Sep 26, 2013	16.38	16.48	16.05	16.32
3927	NYSE	SCS	Wed, Sep 25, 2013	16.23	16.60	16.11	16.40
3926	NYSE	SCS	Tue, Sep 24, 2013	16.30	16.45	16.20	16.20
3925	NYSE	SCS	Mon, Sep 23, 2013	16.10	16.38	15.92	16.31
3924	NYSE	SCS	Fri, Sep 20, 2013	15.86	16.21	15.60	16.15
3923	NYSE	SCS	Thu, Sep 19, 2013	13.76	15.95	13.76	15.74
3922	NYSE	SCS	Wed, Sep 18, 2013	15.41	15.75	15.16	15.65
3921	NYSE	SCS	Tue, Sep 17, 2013	14.77	15.45	14.75	15.44
3920	NYSE	SCS	Mon, Sep 16, 2013	14.86	15.01	14.68	14.78
3919	NYSE	SCS	Fri, Sep 13, 2013	14.68	14.78	14.53	14.67
3918	NYSE	SCS	Thu, Sep 12, 2013	14.86	14.99	14.63	14.66
3917	NYSE	SCS	Wed, Sep 11, 2013	14.82	15.01	14.74	14.90
3916	NYSE	SCS	Tue, Sep 10, 2013	14.79	14.81	14.66	14.81
3915	NYSE	SCS	Mon, Sep 9, 2013	14.42	14.72	14.37	14.71
3914	NYSE	SCS	Fri, Sep 6, 2013	14.51	14.59	14.04	14.34
3913	NYSE	SCS	Thu, Sep 5, 2013	14.68	14.70	14.35	14.43
3912	NYSE	SCS	Wed, Sep 4, 2013	14.38	14.67	14.38	14.66
3911	NYSE	SCS	Tue, Sep 3, 2013	14.78	14.99	14.20	14.38
3910	NYSE	SCS	Fri, Aug 30, 2013	15.00	15.02	14.46	14.52
3909	NYSE	SCS	Thu, Aug 29, 2013	14.62	15.08	14.62	14.97
3908	NYSE	SCS	Wed, Aug 28, 2013	14.73	14.79	14.61	14.62
3907	NYSE	SCS	Tue, Aug 27, 2013	14.99	15.17	14.76	14.76
3906	NYSE	SCS	Mon, Aug 26, 2013	15.21	15.34	15.00	15.26
3905	NYSE	SCS	Fri, Aug 23, 2013	15.16	15.26	15.00	15.14
3904	NYSE	SCS	Thu, Aug 22, 2013	15.01	15.16	14.92	15.12
3903	NYSE	SCS	Wed, Aug 21, 2013	14.87	15.05	14.78	14.96
3902	NYSE	SCS	Tue, Aug 20, 2013	14.75	14.98	14.63	14.97
3901	NYSE	SCS	Mon, Aug 19, 2013	14.92	14.96	14.73	14.75
3900	NYSE	SCS	Fri, Aug 16, 2013	14.90	15.15	14.86	14.95
3899	NYSE	SCS	Thu, Aug 15, 2013	15.39	15.39	15.00	15.00
3898	NYSE	SCS	Wed, Aug 14, 2013	15.70	15.74	15.62	15.65
3897	NYSE	SCS	Tue, Aug 13, 2013	15.65	15.74	15.55	15.67
3896	NYSE	SCS	Mon, Aug 12, 2013	15.36	15.67	15.35	15.63
3895	NYSE	SCS	Fri, Aug 9, 2013	15.43	15.68	15.37	15.52
3894	NYSE	SCS	Thu, Aug 8, 2013	15.20	15.48	15.18	15.44
3893	NYSE	SCS	Wed, Aug 7, 2013	15.02	15.24	14.98	15.15
3892	NYSE	SCS	Tue, Aug 6, 2013	15.33	15.40	15.07	15.11
3891	NYSE	SCS	Mon, Aug 5, 2013	15.19	15.60	15.19	15.35
3890	NYSE	SCS	Fri, Aug 2, 2013	15.39	15.45	15.21	15.30
3889	NYSE	SCS	Thu, Aug 1, 2013	15.39	15.56	15.31	15.48
3888	NYSE	SCS	Wed, Jul 31, 2013	15.26	15.42	15.15	15.24
3887	NYSE	SCS	Tue, Jul 30, 2013	15.24	15.39	15.00	15.18
3886	NYSE	SCS	Mon, Jul 29, 2013	15.34	15.40	14.98	15.14
3885	NYSE	SCS	Fri, Jul 26, 2013	15.24	15.36	15.16	15.36
3884	NYSE	SCS	Thu, Jul 25, 2013	15.40	15.41	15.11	15.41
3883	NYSE	SCS	Wed, Jul 24, 2013	15.76	15.76	15.33	15.47
3882	NYSE	SCS	Tue, Jul 23, 2013	15.72	15.81	15.62	15.68
3881	NYSE	SCS	Mon, Jul 22, 2013	15.85	15.89	15.62	15.69
3880	NYSE	SCS	Fri, Jul 19, 2013	15.57	15.79	15.52	15.79
3879	NYSE	SCS	Thu, Jul 18, 2013	15.54	15.75	15.49	15.62
3878	NYSE	SCS	Wed, Jul 17, 2013	15.56	15.56	15.37	15.54
3877	NYSE	SCS	Tue, Jul 16, 2013	15.69	15.85	15.43	15.49
3876	NYSE	SCS	Mon, Jul 15, 2013	15.62	15.78	15.51	15.72
3875	NYSE	SCS	Fri, Jul 12, 2013	15.32	15.67	15.31	15.65
3874	NYSE	SCS	Thu, Jul 11, 2013	15.31	15.42	15.19	15.34
3873	NYSE	SCS	Wed, Jul 10, 2013	15.00	15.13	14.90	15.13
3872	NYSE	SCS	Tue, Jul 9, 2013	15.15	15.15	14.89	15.01
3871	NYSE	SCS	Mon, Jul 8, 2013	15.00	15.14	14.84	15.02
3870	NYSE	SCS	Fri, Jul 5, 2013	14.83	14.97	14.64	14.94
3869	NYSE	SCS	Wed, Jul 3, 2013	14.48	14.66	14.47	14.61
3868	NYSE	SCS	Tue, Jul 2, 2013	14.81	14.91	14.44	14.59
3867	NYSE	SCS	Mon, Jul 1, 2013	14.54	14.93	14.52	14.83
3866	NYSE	SCS	Fri, Jun 28, 2013	14.44	14.69	14.44	14.58
3865	NYSE	SCS	Thu, Jun 27, 2013	14.38	14.52	14.26	14.50
3864	NYSE	SCS	Wed, Jun 26, 2013	14.54	14.58	14.36	14.41
3863	NYSE	SCS	Tue, Jun 25, 2013	14.50	14.55	14.28	14.45
3862	NYSE	SCS	Mon, Jun 24, 2013	14.44	14.52	14.22	14.35
3861	NYSE	SCS	Fri, Jun 21, 2013	14.25	14.73	14.19	14.64
3860	NYSE	SCS	Thu, Jun 20, 2013	14.02	14.39	13.51	14.06
3859	NYSE	SCS	Wed, Jun 19, 2013	14.99	15.16	14.78	15.15
3858	NYSE	SCS	Tue, Jun 18, 2013	14.80	15.15	14.65	15.02
3857	NYSE	SCS	Mon, Jun 17, 2013	14.48	14.92	14.41	14.74
3856	NYSE	SCS	Fri, Jun 14, 2013	14.34	14.46	14.13	14.30
3855	NYSE	SCS	Thu, Jun 13, 2013	14.02	14.38	13.91	14.33
3854	NYSE	SCS	Wed, Jun 12, 2013	14.01	14.11	13.89	13.96
3853	NYSE	SCS	Tue, Jun 11, 2013	13.75	14.10	13.48	13.87
3852	NYSE	SCS	Mon, Jun 10, 2013	13.75	13.95	13.61	13.95
3851	NYSE	SCS	Fri, Jun 7, 2013	13.72	13.85	13.49	13.70
3850	NYSE	SCS	Thu, Jun 6, 2013	13.35	13.66	13.28	13.62
3849	NYSE	SCS	Wed, Jun 5, 2013	13.61	13.61	13.23	13.35
3848	NYSE	SCS	Tue, Jun 4, 2013	13.73	13.86	13.38	13.64
3847	NYSE	SCS	Mon, Jun 3, 2013	13.89	13.89	13.39	13.73
3846	NYSE	SCS	Fri, May 31, 2013	13.78	14.00	13.75	13.84
3845	NYSE	SCS	Thu, May 30, 2013	13.75	13.99	13.53	13.87
3844	NYSE	SCS	Wed, May 29, 2013	13.89	13.96	13.60	13.70
3843	NYSE	SCS	Tue, May 28, 2013	13.81	14.06	13.68	13.98
3842	NYSE	SCS	Fri, May 24, 2013	13.62	13.82	13.36	13.60
3841	NYSE	SCS	Thu, May 23, 2013	13.43	13.71	13.42	13.68
3840	NYSE	SCS	Wed, May 22, 2013	13.50	13.88	13.49	13.61
3839	NYSE	SCS	Tue, May 21, 2013	13.78	13.78	13.43	13.52
3838	NYSE	SCS	Mon, May 20, 2013	13.59	13.80	13.58	13.75
3837	NYSE	SCS	Fri, May 17, 2013	13.49	13.66	13.32	13.64
3836	NYSE	SCS	Thu, May 16, 2013	13.53	13.64	13.36	13.39
3835	NYSE	SCS	Wed, May 15, 2013	13.44	13.71	13.44	13.55
3834	NYSE	SCS	Tue, May 14, 2013	13.11	13.61	13.10	13.54
3833	NYSE	SCS	Mon, May 13, 2013	13.25	13.35	13.05	13.13
3832	NYSE	SCS	Fri, May 10, 2013	13.12	13.33	13.09	13.25
3831	NYSE	SCS	Thu, May 9, 2013	13.09	13.18	13.01	13.13
3830	NYSE	SCS	Wed, May 8, 2013	13.22	13.26	12.94	13.13
3829	NYSE	SCS	Tue, May 7, 2013	13.00	13.22	12.93	13.21
3828	NYSE	SCS	Mon, May 6, 2013	12.87	12.99	12.73	12.94
3827	NYSE	SCS	Fri, May 3, 2013	12.57	13.05	12.57	12.87
3826	NYSE	SCS	Thu, May 2, 2013	12.33	12.52	12.19	12.47
3825	NYSE	SCS	Wed, May 1, 2013	12.62	12.70	12.16	12.17
3824	NYSE	SCS	Tue, Apr 30, 2013	12.57	12.75	12.50	12.70
3823	NYSE	SCS	Mon, Apr 29, 2013	12.66	12.67	12.50	12.55
3822	NYSE	SCS	Fri, Apr 26, 2013	12.67	12.67	12.47	12.59
3821	NYSE	SCS	Thu, Apr 25, 2013	12.76	12.87	12.65	12.68
3820	NYSE	SCS	Wed, Apr 24, 2013	12.80	12.87	12.58	12.68
3819	NYSE	SCS	Tue, Apr 23, 2013	12.75	12.95	12.60	12.81
3818	NYSE	SCS	Mon, Apr 22, 2013	12.86	12.92	12.43	12.67
3817	NYSE	SCS	Fri, Apr 19, 2013	12.50	12.94	12.38	12.82
3816	NYSE	SCS	Thu, Apr 18, 2013	12.63	12.72	12.35	12.45
3815	NYSE	SCS	Wed, Apr 17, 2013	12.92	12.98	12.51	12.58
3814	NYSE	SCS	Tue, Apr 16, 2013	12.83	13.09	12.77	13.03
3813	NYSE	SCS	Mon, Apr 15, 2013	13.55	13.68	12.72	12.73
3812	NYSE	SCS	Fri, Apr 12, 2013	13.78	13.86	13.57	13.65
3811	NYSE	SCS	Thu, Apr 11, 2013	13.61	13.83	13.52	13.79
3810	NYSE	SCS	Wed, Apr 10, 2013	13.39	13.60	13.21	13.58
3809	NYSE	SCS	Tue, Apr 9, 2013	13.27	13.48	13.22	13.29
3808	NYSE	SCS	Mon, Apr 8, 2013	12.93	13.27	12.90	13.20
3807	NYSE	SCS	Fri, Apr 5, 2013	12.87	12.99	12.80	12.92
3806	NYSE	SCS	Thu, Apr 4, 2013	13.14	13.17	12.88	13.02
3805	NYSE	SCS	Wed, Apr 3, 2013	13.32	13.43	13.15	13.23
3804	NYSE	SCS	Tue, Apr 2, 2013	14.29	14.37	13.28	13.36
3803	NYSE	SCS	Mon, Apr 1, 2013	14.67	14.82	14.21	14.22
3802	NYSE	SCS	Thu, Mar 28, 2013	14.65	14.90	14.36	14.73
3801	NYSE	SCS	Wed, Mar 27, 2013	15.01	15.08	14.96	14.98
3800	NYSE	SCS	Tue, Mar 26, 2013	15.15	15.15	14.97	15.08
3799	NYSE	SCS	Mon, Mar 25, 2013	15.04	15.20	15.00	15.09
3798	NYSE	SCS	Fri, Mar 22, 2013	15.04	15.07	14.90	15.00
3797	NYSE	SCS	Thu, Mar 21, 2013	15.04	15.13	14.85	14.97
3796	NYSE	SCS	Wed, Mar 20, 2013	15.16	15.20	15.01	15.11
3795	NYSE	SCS	Tue, Mar 19, 2013	15.21	15.27	14.93	15.09
3794	NYSE	SCS	Mon, Mar 18, 2013	14.97	15.26	14.87	15.22
3793	NYSE	SCS	Fri, Mar 15, 2013	15.22	15.41	14.94	15.12
3792	NYSE	SCS	Thu, Mar 14, 2013	15.15	15.45	15.15	15.41
3791	NYSE	SCS	Wed, Mar 13, 2013	15.05	15.21	15.00	15.11
3790	NYSE	SCS	Tue, Mar 12, 2013	15.09	15.17	14.98	15.04
3789	NYSE	SCS	Mon, Mar 11, 2013	15.27	15.34	15.07	15.10
3788	NYSE	SCS	Fri, Mar 8, 2013	15.24	15.60	15.14	15.37
3787	NYSE	SCS	Thu, Mar 7, 2013	15.12	15.12	14.94	15.11
3786	NYSE	SCS	Wed, Mar 6, 2013	15.18	15.29	14.96	15.13
3785	NYSE	SCS	Tue, Mar 5, 2013	14.52	15.16	14.46	15.14
3784	NYSE	SCS	Mon, Mar 4, 2013	14.19	14.48	14.18	14.44
3783	NYSE	SCS	Fri, Mar 1, 2013	14.03	14.59	13.82	14.27
3782	NYSE	SCS	Thu, Feb 28, 2013	14.13	14.25	14.07	14.15
3781	NYSE	SCS	Wed, Feb 27, 2013	13.71	14.20	13.69	14.11
3780	NYSE	SCS	Tue, Feb 26, 2013	13.68	13.81	13.57	13.72
3779	NYSE	SCS	Mon, Feb 25, 2013	13.86	14.00	13.59	13.61
3778	NYSE	SCS	Fri, Feb 22, 2013	13.69	13.85	13.67	13.79
3777	NYSE	SCS	Thu, Feb 21, 2013	13.64	13.73	13.48	13.58
3776	NYSE	SCS	Wed, Feb 20, 2013	13.92	13.95	13.63	13.65
3775	NYSE	SCS	Tue, Feb 19, 2013	13.79	13.89	13.70	13.89
3774	NYSE	SCS	Fri, Feb 15, 2013	13.64	13.85	13.59	13.75
3773	NYSE	SCS	Thu, Feb 14, 2013	13.55	13.64	13.51	13.59
3772	NYSE	SCS	Wed, Feb 13, 2013	13.59	13.61	13.49	13.57
3771	NYSE	SCS	Tue, Feb 12, 2013	13.31	13.61	13.29	13.54
3770	NYSE	SCS	Mon, Feb 11, 2013	13.34	13.40	13.26	13.26
3769	NYSE	SCS	Fri, Feb 8, 2013	13.24	13.46	13.24	13.34
3768	NYSE	SCS	Thu, Feb 7, 2013	13.28	13.45	13.13	13.18
3767	NYSE	SCS	Wed, Feb 6, 2013	13.27	13.30	13.13	13.26
3766	NYSE	SCS	Tue, Feb 5, 2013	13.58	13.62	13.36	13.37
3765	NYSE	SCS	Mon, Feb 4, 2013	13.60	13.85	13.42	13.49
3764	NYSE	SCS	Fri, Feb 1, 2013	13.71	13.82	13.59	13.66
3763	NYSE	SCS	Thu, Jan 31, 2013	13.63	13.91	13.52	13.63
3762	NYSE	SCS	Wed, Jan 30, 2013	13.74	13.84	13.55	13.63
3761	NYSE	SCS	Tue, Jan 29, 2013	13.77	13.84	13.66	13.73
3760	NYSE	SCS	Mon, Jan 28, 2013	13.59	13.83	13.47	13.76
3759	NYSE	SCS	Fri, Jan 25, 2013	13.75	13.79	13.53	13.60
3758	NYSE	SCS	Thu, Jan 24, 2013	13.44	13.70	13.38	13.68
3757	NYSE	SCS	Wed, Jan 23, 2013	13.56	13.64	13.31	13.44
3756	NYSE	SCS	Tue, Jan 22, 2013	13.53	13.61	13.43	13.57
3755	NYSE	SCS	Fri, Jan 18, 2013	13.59	13.73	13.35	13.54
3754	NYSE	SCS	Thu, Jan 17, 2013	13.60	13.83	13.49	13.59
3753	NYSE	SCS	Wed, Jan 16, 2013	13.52	13.57	13.30	13.51
3752	NYSE	SCS	Tue, Jan 15, 2013	13.32	13.66	13.23	13.57
3751	NYSE	SCS	Mon, Jan 14, 2013	13.38	13.48	13.27	13.44
3750	NYSE	SCS	Fri, Jan 11, 2013	13.42	13.52	13.15	13.39
3749	NYSE	SCS	Thu, Jan 10, 2013	13.54	13.56	13.35	13.39
3748	NYSE	SCS	Wed, Jan 9, 2013	13.43	13.56	13.24	13.45
3747	NYSE	SCS	Tue, Jan 8, 2013	13.13	13.50	12.98	13.42
3746	NYSE	SCS	Mon, Jan 7, 2013	13.17	13.32	13.12	13.15
3745	NYSE	SCS	Fri, Jan 4, 2013	13.25	13.32	13.13	13.20
3744	NYSE	SCS	Thu, Jan 3, 2013	13.04	13.40	12.95	13.23
3743	NYSE	SCS	Wed, Jan 2, 2013	12.91	13.14	12.81	12.97
3742	NYSE	SCS	Mon, Dec 31, 2012	12.17	12.79	12.06	12.74
3741	NYSE	SCS	Fri, Dec 28, 2012	12.17	12.47	12.12	12.17
3740	NYSE	SCS	Thu, Dec 27, 2012	12.39	12.49	12.10	12.20
3739	NYSE	SCS	Wed, Dec 26, 2012	12.55	12.61	12.27	12.39
3738	NYSE	SCS	Mon, Dec 24, 2012	12.51	12.69	12.33	12.50
3737	NYSE	SCS	Fri, Dec 21, 2012	12.68	12.76	12.46	12.55
3736	NYSE	SCS	Thu, Dec 20, 2012	11.50	13.34	11.42	12.93
3735	NYSE	SCS	Wed, Dec 19, 2012	11.51	11.65	11.50	11.53
3734	NYSE	SCS	Tue, Dec 18, 2012	11.46	11.53	11.35	11.50
3733	NYSE	SCS	Mon, Dec 17, 2012	11.42	11.68	11.38	11.44
3732	NYSE	SCS	Fri, Dec 14, 2012	11.42	11.51	11.20	11.41
3731	NYSE	SCS	Thu, Dec 13, 2012	11.42	11.58	11.34	11.49
3730	NYSE	SCS	Wed, Dec 12, 2012	11.57	11.62	11.40	11.53
3729	NYSE	SCS	Tue, Dec 11, 2012	11.54	11.62	11.46	11.50
3728	NYSE	SCS	Mon, Dec 10, 2012	11.55	11.65	11.43	11.51
3727	NYSE	SCS	Fri, Dec 7, 2012	11.50	11.56	11.30	11.54
3726	NYSE	SCS	Thu, Dec 6, 2012	11.31	11.44	11.06	11.44
3725	NYSE	SCS	Wed, Dec 5, 2012	11.81	11.81	11.29	11.34
3724	NYSE	SCS	Tue, Dec 4, 2012	11.49	11.83	11.45	11.80
3723	NYSE	SCS	Mon, Dec 3, 2012	11.77	11.77	11.40	11.45
3722	NYSE	SCS	Fri, Nov 30, 2012	11.70	11.73	11.60	11.64
3721	NYSE	SCS	Thu, Nov 29, 2012	11.54	11.80	11.44	11.65
3720	NYSE	SCS	Wed, Nov 28, 2012	11.46	11.47	11.13	11.46
3719	NYSE	SCS	Tue, Nov 27, 2012	11.18	11.47	11.15	11.42
3718	NYSE	SCS	Mon, Nov 26, 2012	11.03	11.30	10.98	11.17
3717	NYSE	SCS	Fri, Nov 23, 2012	10.95	11.25	10.88	11.06
3716	NYSE	SCS	Wed, Nov 21, 2012	10.90	10.95	10.86	10.90
3715	NYSE	SCS	Tue, Nov 20, 2012	10.54	10.99	10.47	10.87
3714	NYSE	SCS	Mon, Nov 19, 2012	10.58	10.65	10.44	10.55
3713	NYSE	SCS	Fri, Nov 16, 2012	10.04	10.45	9.90	10.43
3712	NYSE	SCS	Thu, Nov 15, 2012	10.15	10.22	9.97	10.07
3711	NYSE	SCS	Wed, Nov 14, 2012	10.49	10.52	10.05	10.14
3710	NYSE	SCS	Tue, Nov 13, 2012	10.32	10.73	10.23	10.46
3709	NYSE	SCS	Mon, Nov 12, 2012	10.41	10.47	10.21	10.38
3708	NYSE	SCS	Fri, Nov 9, 2012	10.26	10.47	10.19	10.38
3707	NYSE	SCS	Thu, Nov 8, 2012	10.48	10.58	10.34	10.34
3706	NYSE	SCS	Wed, Nov 7, 2012	10.44	10.53	10.24	10.50
3705	NYSE	SCS	Tue, Nov 6, 2012	10.31	10.68	10.25	10.61
3704	NYSE	SCS	Mon, Nov 5, 2012	10.23	10.30	10.12	10.26
3703	NYSE	SCS	Fri, Nov 2, 2012	10.47	10.50	10.22	10.25
3702	NYSE	SCS	Thu, Nov 1, 2012	10.06	10.40	10.05	10.38
3701	NYSE	SCS	Wed, Oct 31, 2012	10.13	10.19	9.92	10.01
3700	NYSE	SCS	Fri, Oct 26, 2012	10.24	10.31	9.98	10.10
3699	NYSE	SCS	Thu, Oct 25, 2012	10.08	10.30	10.05	10.22
3698	NYSE	SCS	Wed, Oct 24, 2012	10.18	10.20	9.93	9.97
3697	NYSE	SCS	Tue, Oct 23, 2012	10.15	10.19	9.99	10.13
3696	NYSE	SCS	Mon, Oct 22, 2012	10.29	10.37	10.20	10.27
3695	NYSE	SCS	Fri, Oct 19, 2012	10.42	10.42	10.15	10.32
3694	NYSE	SCS	Thu, Oct 18, 2012	10.40	10.53	10.29	10.53
3693	NYSE	SCS	Wed, Oct 17, 2012	10.40	10.54	10.36	10.42
3692	NYSE	SCS	Tue, Oct 16, 2012	10.26	10.48	10.26	10.40
3691	NYSE	SCS	Mon, Oct 15, 2012	9.93	10.23	9.92	10.20
3690	NYSE	SCS	Fri, Oct 12, 2012	10.13	10.17	9.85	9.88
3689	NYSE	SCS	Thu, Oct 11, 2012	10.41	10.45	10.05	10.11
3688	NYSE	SCS	Wed, Oct 10, 2012	10.16	10.34	10.12	10.33
3687	NYSE	SCS	Tue, Oct 9, 2012	10.34	10.38	10.10	10.11
3686	NYSE	SCS	Mon, Oct 8, 2012	10.53	10.55	10.31	10.32
3685	NYSE	SCS	Fri, Oct 5, 2012	10.50	10.73	10.46	10.56
3684	NYSE	SCS	Thu, Oct 4, 2012	10.36	10.50	10.28	10.43
3683	NYSE	SCS	Wed, Oct 3, 2012	10.09	10.30	9.94	10.28
3682	NYSE	SCS	Tue, Oct 2, 2012	10.11	10.15	9.93	10.04
3681	NYSE	SCS	Mon, Oct 1, 2012	10.03	10.15	9.92	10.05
3680	NYSE	SCS	Fri, Sep 28, 2012	9.57	9.88	9.53	9.85
3679	NYSE	SCS	Thu, Sep 27, 2012	9.49	9.70	9.39	9.64
3678	NYSE	SCS	Wed, Sep 26, 2012	9.51	9.68	9.42	9.57
3677	NYSE	SCS	Tue, Sep 25, 2012	9.66	9.71	9.42	9.48
3676	NYSE	SCS	Mon, Sep 24, 2012	9.30	9.62	9.17	9.61
3675	NYSE	SCS	Fri, Sep 21, 2012	9.54	9.58	9.23	9.25
3674	NYSE	SCS	Thu, Sep 20, 2012	10.00	10.28	9.33	9.39
3673	NYSE	SCS	Wed, Sep 19, 2012	9.50	9.59	9.43	9.55
3672	NYSE	SCS	Tue, Sep 18, 2012	9.64	9.73	9.46	9.50
3671	NYSE	SCS	Mon, Sep 17, 2012	10.44	10.44	9.94	9.96
3670	NYSE	SCS	Fri, Sep 14, 2012	10.26	10.50	10.23	10.50
3669	NYSE	SCS	Thu, Sep 13, 2012	9.86	10.20	9.76	10.20
3668	NYSE	SCS	Wed, Sep 12, 2012	9.82	9.93	9.72	9.86
3667	NYSE	SCS	Tue, Sep 11, 2012	9.89	9.97	9.78	9.82
3666	NYSE	SCS	Mon, Sep 10, 2012	9.85	9.98	9.82	9.88
3665	NYSE	SCS	Fri, Sep 7, 2012	9.73	9.95	9.71	9.84
3664	NYSE	SCS	Thu, Sep 6, 2012	9.66	9.68	9.43	9.68
3663	NYSE	SCS	Wed, Sep 5, 2012	9.77	9.79	9.57	9.59
3662	NYSE	SCS	Tue, Sep 4, 2012	9.67	9.82	9.39	9.80
3661	NYSE	SCS	Fri, Aug 31, 2012	9.86	9.86	9.65	9.70
3660	NYSE	SCS	Thu, Aug 30, 2012	9.71	9.83	9.71	9.75
3659	NYSE	SCS	Wed, Aug 29, 2012	9.74	9.83	9.71	9.77
3658	NYSE	SCS	Tue, Aug 28, 2012	9.60	9.75	9.60	9.71
3657	NYSE	SCS	Mon, Aug 27, 2012	9.78	9.83	9.57	9.61
3656	NYSE	SCS	Fri, Aug 24, 2012	9.65	9.82	9.65	9.73
3655	NYSE	SCS	Thu, Aug 23, 2012	9.67	9.75	9.60	9.70
3654	NYSE	SCS	Wed, Aug 22, 2012	9.62	9.78	9.62	9.66
3653	NYSE	SCS	Tue, Aug 21, 2012	9.60	9.71	9.55	9.62
3652	NYSE	SCS	Mon, Aug 20, 2012	9.62	9.69	9.52	9.52
3651	NYSE	SCS	Fri, Aug 17, 2012	9.34	9.66	9.34	9.62
3650	NYSE	SCS	Thu, Aug 16, 2012	9.27	9.48	9.15	9.33
3649	NYSE	SCS	Wed, Aug 15, 2012	9.10	9.29	9.06	9.29
3648	NYSE	SCS	Tue, Aug 14, 2012	9.15	9.25	9.07	9.13
3647	NYSE	SCS	Mon, Aug 13, 2012	9.05	9.13	8.97	9.10
3646	NYSE	SCS	Fri, Aug 10, 2012	9.00	9.15	8.90	9.10
3645	NYSE	SCS	Thu, Aug 9, 2012	9.01	9.11	8.98	9.01
3644	NYSE	SCS	Wed, Aug 8, 2012	9.09	9.17	9.00	9.01
3643	NYSE	SCS	Tue, Aug 7, 2012	9.06	9.16	9.05	9.15
3642	NYSE	SCS	Mon, Aug 6, 2012	8.97	9.02	8.85	8.97
3641	NYSE	SCS	Fri, Aug 3, 2012	8.65	8.96	8.59	8.96
3640	NYSE	SCS	Thu, Aug 2, 2012	8.46	8.57	8.28	8.46
3639	NYSE	SCS	Wed, Aug 1, 2012	8.64	8.72	8.53	8.54
3638	NYSE	SCS	Tue, Jul 31, 2012	8.55	8.67	8.53	8.57
3637	NYSE	SCS	Mon, Jul 30, 2012	8.74	8.80	8.48	8.60
3636	NYSE	SCS	Fri, Jul 27, 2012	8.35	8.80	8.34	8.74
3635	NYSE	SCS	Thu, Jul 26, 2012	8.09	8.29	7.94	8.28
3634	NYSE	SCS	Wed, Jul 25, 2012	7.93	8.01	7.63	7.91
3633	NYSE	SCS	Tue, Jul 24, 2012	8.25	8.28	7.87	7.87
3632	NYSE	SCS	Mon, Jul 23, 2012	8.47	8.47	8.16	8.21
3631	NYSE	SCS	Fri, Jul 20, 2012	8.81	8.84	8.56	8.64
3630	NYSE	SCS	Thu, Jul 19, 2012	8.91	8.94	8.70	8.90
3629	NYSE	SCS	Wed, Jul 18, 2012	8.68	8.88	8.64	8.87
3628	NYSE	SCS	Tue, Jul 17, 2012	8.78	8.80	8.52	8.69
3627	NYSE	SCS	Mon, Jul 16, 2012	8.99	8.99	8.70	8.72
3626	NYSE	SCS	Fri, Jul 13, 2012	8.94	9.14	8.91	9.00
3625	NYSE	SCS	Thu, Jul 12, 2012	9.00	9.01	8.83	8.91
3624	NYSE	SCS	Wed, Jul 11, 2012	8.99	9.10	8.95	9.05
3623	NYSE	SCS	Tue, Jul 10, 2012	9.19	9.22	8.95	8.99
3622	NYSE	SCS	Mon, Jul 9, 2012	9.10	9.14	8.77	9.09
3621	NYSE	SCS	Fri, Jul 6, 2012	9.17	9.28	9.07	9.09
3620	NYSE	SCS	Thu, Jul 5, 2012	9.32	9.36	9.21	9.29
3619	NYSE	SCS	Tue, Jul 3, 2012	9.17	9.34	9.12	9.34
3618	NYSE	SCS	Mon, Jul 2, 2012	9.11	9.24	9.05	9.15
3617	NYSE	SCS	Fri, Jun 29, 2012	8.81	9.07	8.73	9.03
3616	NYSE	SCS	Thu, Jun 28, 2012	8.33	8.64	8.28	8.63
3615	NYSE	SCS	Wed, Jun 27, 2012	8.31	8.53	8.28	8.45
3614	NYSE	SCS	Tue, Jun 26, 2012	8.51	8.58	8.27	8.27
3613	NYSE	SCS	Mon, Jun 25, 2012	8.67	8.78	8.48	8.48
3612	NYSE	SCS	Fri, Jun 22, 2012	8.79	8.86	8.68	8.80
3611	NYSE	SCS	Thu, Jun 21, 2012	8.72	8.96	8.66	8.66
3610	NYSE	SCS	Wed, Jun 20, 2012	8.54	8.62	8.34	8.56
3609	NYSE	SCS	Tue, Jun 19, 2012	8.33	8.58	8.31	8.53
3608	NYSE	SCS	Mon, Jun 18, 2012	8.35	8.40	8.24	8.27
3607	NYSE	SCS	Fri, Jun 15, 2012	8.24	8.44	8.24	8.41
3606	NYSE	SCS	Thu, Jun 14, 2012	8.16	8.27	8.06	8.23
3605	NYSE	SCS	Wed, Jun 13, 2012	8.49	8.51	8.10	8.14
3604	NYSE	SCS	Tue, Jun 12, 2012	8.53	8.65	8.34	8.51
3603	NYSE	SCS	Mon, Jun 11, 2012	8.87	8.89	8.53	8.53
3602	NYSE	SCS	Fri, Jun 8, 2012	8.51	8.74	8.48	8.72
3601	NYSE	SCS	Thu, Jun 7, 2012	8.71	8.90	8.52	8.54
3600	NYSE	SCS	Wed, Jun 6, 2012	8.53	8.65	8.47	8.57
3599	NYSE	SCS	Tue, Jun 5, 2012	8.32	8.55	8.27	8.42
3598	NYSE	SCS	Mon, Jun 4, 2012	8.52	8.64	8.30	8.38
3597	NYSE	SCS	Fri, Jun 1, 2012	8.73	8.73	8.45	8.47
3596	NYSE	SCS	Thu, May 31, 2012	8.60	8.77	8.49	8.77
3595	NYSE	SCS	Wed, May 30, 2012	8.64	8.72	8.53	8.59
3594	NYSE	SCS	Tue, May 29, 2012	8.67	8.86	8.62	8.75
3593	NYSE	SCS	Fri, May 25, 2012	8.39	8.61	8.39	8.59
3592	NYSE	SCS	Thu, May 24, 2012	8.34	8.41	8.09	8.41
3591	NYSE	SCS	Wed, May 23, 2012	8.10	8.37	8.05	8.34
3590	NYSE	SCS	Tue, May 22, 2012	8.27	8.45	8.16	8.22
3589	NYSE	SCS	Mon, May 21, 2012	8.15	8.29	7.98	8.25
3588	NYSE	SCS	Fri, May 18, 2012	7.96	8.26	7.96	8.09
3587	NYSE	SCS	Thu, May 17, 2012	8.23	8.28	7.97	7.97
3586	NYSE	SCS	Wed, May 16, 2012	8.33	8.39	8.19	8.19
3585	NYSE	SCS	Tue, May 15, 2012	8.26	8.39	8.19	8.28
3584	NYSE	SCS	Mon, May 14, 2012	8.28	8.40	8.19	8.25
3583	NYSE	SCS	Fri, May 11, 2012	8.19	8.57	8.19	8.41
3582	NYSE	SCS	Thu, May 10, 2012	8.32	8.46	8.24	8.26
3581	NYSE	SCS	Wed, May 9, 2012	8.16	8.32	8.10	8.22
3580	NYSE	SCS	Tue, May 8, 2012	8.29	8.39	8.22	8.30
3579	NYSE	SCS	Mon, May 7, 2012	8.30	8.49	8.22	8.36
3578	NYSE	SCS	Fri, May 4, 2012	8.54	8.55	8.33	8.33
3577	NYSE	SCS	Thu, May 3, 2012	8.60	8.70	8.49	8.60
3576	NYSE	SCS	Wed, May 2, 2012	8.52	8.69	8.39	8.62
3575	NYSE	SCS	Tue, May 1, 2012	8.63	8.88	8.50	8.63
3574	NYSE	SCS	Mon, Apr 30, 2012	9.01	9.03	8.64	8.64
3573	NYSE	SCS	Fri, Apr 27, 2012	9.07	9.07	8.82	8.99
3572	NYSE	SCS	Thu, Apr 26, 2012	9.21	9.31	9.00	9.01
3571	NYSE	SCS	Wed, Apr 25, 2012	9.25	9.45	9.18	9.22
3570	NYSE	SCS	Tue, Apr 24, 2012	8.95	9.23	8.88	9.09
3569	NYSE	SCS	Mon, Apr 23, 2012	8.87	8.98	8.75	8.97
3568	NYSE	SCS	Fri, Apr 20, 2012	8.99	9.24	8.75	9.03
3567	NYSE	SCS	Thu, Apr 19, 2012	9.26	9.26	8.78	8.85
3566	NYSE	SCS	Wed, Apr 18, 2012	9.31	9.35	9.07	9.25
3565	NYSE	SCS	Tue, Apr 17, 2012	9.08	9.46	9.04	9.29
3564	NYSE	SCS	Mon, Apr 16, 2012	9.12	9.22	8.88	8.95
3563	NYSE	SCS	Fri, Apr 13, 2012	9.20	9.20	8.96	9.03
3562	NYSE	SCS	Thu, Apr 12, 2012	8.96	9.30	8.94	9.26
3561	NYSE	SCS	Wed, Apr 11, 2012	8.96	9.00	8.85	8.94
3560	NYSE	SCS	Tue, Apr 10, 2012	9.14	9.21	8.82	8.82
3559	NYSE	SCS	Mon, Apr 9, 2012	9.03	9.19	9.01	9.15
3558	NYSE	SCS	Thu, Apr 5, 2012	9.33	9.44	9.24	9.31
3557	NYSE	SCS	Wed, Apr 4, 2012	9.37	9.48	9.22	9.38
3556	NYSE	SCS	Tue, Apr 3, 2012	9.48	9.64	9.45	9.55
3555	NYSE	SCS	Mon, Apr 2, 2012	9.54	9.73	9.41	9.48
3554	NYSE	SCS	Fri, Mar 30, 2012	9.66	9.66	9.51	9.60
3553	NYSE	SCS	Thu, Mar 29, 2012	9.39	9.65	9.31	9.53
3552	NYSE	SCS	Wed, Mar 28, 2012	9.69	9.71	9.53	9.55
3551	NYSE	SCS	Tue, Mar 27, 2012	9.47	9.81	9.35	9.69
3550	NYSE	SCS	Mon, Mar 26, 2012	9.25	9.49	9.08	9.49
3549	NYSE	SCS	Fri, Mar 23, 2012	8.55	9.41	8.25	9.08
3548	NYSE	SCS	Thu, Mar 22, 2012	9.05	9.34	8.92	9.29
3547	NYSE	SCS	Wed, Mar 21, 2012	9.31	9.35	9.13	9.21
3546	NYSE	SCS	Tue, Mar 20, 2012	9.16	9.34	9.14	9.27
3545	NYSE	SCS	Mon, Mar 19, 2012	9.08	9.47	9.06	9.29
3544	NYSE	SCS	Fri, Mar 16, 2012	9.14	9.30	9.02	9.13
3543	NYSE	SCS	Thu, Mar 15, 2012	8.89	9.13	8.83	9.13
3542	NYSE	SCS	Wed, Mar 14, 2012	9.12	9.15	8.83	8.87
3541	NYSE	SCS	Tue, Mar 13, 2012	8.87	9.12	8.75	9.12
3540	NYSE	SCS	Mon, Mar 12, 2012	8.70	8.81	8.64	8.75
3539	NYSE	SCS	Fri, Mar 9, 2012	8.63	8.99	8.49	8.70
3538	NYSE	SCS	Thu, Mar 8, 2012	8.41	8.65	8.30	8.61
3537	NYSE	SCS	Wed, Mar 7, 2012	8.35	8.39	8.25	8.33
3536	NYSE	SCS	Tue, Mar 6, 2012	8.37	8.50	8.25	8.29
3535	NYSE	SCS	Mon, Mar 5, 2012	8.41	8.56	8.33	8.53
3534	NYSE	SCS	Fri, Mar 2, 2012	8.72	8.74	8.37	8.47
3533	NYSE	SCS	Thu, Mar 1, 2012	8.81	8.93	8.75	8.76
3532	NYSE	SCS	Wed, Feb 29, 2012	9.15	9.20	8.77	8.78
3531	NYSE	SCS	Tue, Feb 28, 2012	9.21	9.28	8.98	9.11
3530	NYSE	SCS	Mon, Feb 27, 2012	9.10	9.35	8.97	9.18
3529	NYSE	SCS	Fri, Feb 24, 2012	9.37	9.38	9.18	9.22
3528	NYSE	SCS	Thu, Feb 23, 2012	9.11	9.37	9.07	9.31
3527	NYSE	SCS	Wed, Feb 22, 2012	9.25	9.40	9.17	9.20
3526	NYSE	SCS	Tue, Feb 21, 2012	9.52	9.58	9.23	9.35
3525	NYSE	SCS	Fri, Feb 17, 2012	9.80	9.82	9.47	9.51
3524	NYSE	SCS	Thu, Feb 16, 2012	9.55	9.86	9.55	9.74
3523	NYSE	SCS	Wed, Feb 15, 2012	9.74	9.74	9.50	9.59
3522	NYSE	SCS	Tue, Feb 14, 2012	9.61	9.67	9.53	9.66
3521	NYSE	SCS	Mon, Feb 13, 2012	9.67	9.75	9.55	9.68
3520	NYSE	SCS	Fri, Feb 10, 2012	9.39	9.59	9.33	9.52
3519	NYSE	SCS	Thu, Feb 9, 2012	9.62	9.65	9.51	9.56
3518	NYSE	SCS	Wed, Feb 8, 2012	9.55	9.71	9.49	9.58
3517	NYSE	SCS	Tue, Feb 7, 2012	9.50	9.60	9.46	9.54
3516	NYSE	SCS	Mon, Feb 6, 2012	9.59	9.66	9.50	9.56
3515	NYSE	SCS	Fri, Feb 3, 2012	9.24	9.78	9.21	9.70
3514	NYSE	SCS	Thu, Feb 2, 2012	9.03	9.14	8.92	9.02
3513	NYSE	SCS	Wed, Feb 1, 2012	8.83	9.10	8.72	9.03
3512	NYSE	SCS	Tue, Jan 31, 2012	8.87	8.95	8.65	8.71
3511	NYSE	SCS	Mon, Jan 30, 2012	8.63	8.96	8.51	8.82
3510	NYSE	SCS	Fri, Jan 27, 2012	8.62	8.86	8.60	8.75
3509	NYSE	SCS	Thu, Jan 26, 2012	8.81	8.90	8.59	8.67
3508	NYSE	SCS	Wed, Jan 25, 2012	8.60	8.81	8.59	8.73
3507	NYSE	SCS	Tue, Jan 24, 2012	8.45	8.64	8.38	8.60
3506	NYSE	SCS	Mon, Jan 23, 2012	8.45	8.78	8.45	8.55
3505	NYSE	SCS	Fri, Jan 20, 2012	8.22	8.49	8.12	8.48
3504	NYSE	SCS	Thu, Jan 19, 2012	8.06	8.30	7.99	8.24
3503	NYSE	SCS	Wed, Jan 18, 2012	7.79	8.01	7.74	8.01
3502	NYSE	SCS	Tue, Jan 17, 2012	7.82	7.83	7.68	7.79
3501	NYSE	SCS	Fri, Jan 13, 2012	7.74	7.81	7.62	7.74
3500	NYSE	SCS	Thu, Jan 12, 2012	7.80	7.83	7.70	7.82
3499	NYSE	SCS	Wed, Jan 11, 2012	7.65	7.79	7.65	7.75
3498	NYSE	SCS	Tue, Jan 10, 2012	7.68	7.74	7.59	7.71
3497	NYSE	SCS	Mon, Jan 9, 2012	7.44	7.58	7.33	7.55
3496	NYSE	SCS	Fri, Jan 6, 2012	7.65	7.65	7.36	7.38
3495	NYSE	SCS	Thu, Jan 5, 2012	7.48	7.65	7.38	7.64
3494	NYSE	SCS	Wed, Jan 4, 2012	7.63	7.63	7.40	7.55
3493	NYSE	SCS	Tue, Jan 3, 2012	7.71	7.79	7.67	7.70
3492	NYSE	SCS	Fri, Dec 30, 2011	7.43	7.53	7.34	7.46
3491	NYSE	SCS	Thu, Dec 29, 2011	7.27	7.47	7.24	7.44
3490	NYSE	SCS	Wed, Dec 28, 2011	7.61	7.64	7.30	7.31
3489	NYSE	SCS	Tue, Dec 27, 2011	7.21	7.67	7.15	7.64
3488	NYSE	SCS	Fri, Dec 23, 2011	7.49	7.49	7.23	7.25
3487	NYSE	SCS	Thu, Dec 22, 2011	8.14	8.19	7.41	7.41
3486	NYSE	SCS	Wed, Dec 21, 2011	7.73	7.81	7.53	7.76
3485	NYSE	SCS	Tue, Dec 20, 2011	7.39	7.77	7.31	7.75
3484	NYSE	SCS	Mon, Dec 19, 2011	7.13	7.39	7.09	7.19
3483	NYSE	SCS	Fri, Dec 16, 2011	6.88	7.17	6.82	7.04
3482	NYSE	SCS	Thu, Dec 15, 2011	6.82	6.97	6.74	6.80
3481	NYSE	SCS	Wed, Dec 14, 2011	6.81	6.89	6.63	6.72
3480	NYSE	SCS	Tue, Dec 13, 2011	7.17	7.27	6.83	6.92
3479	NYSE	SCS	Mon, Dec 12, 2011	6.99	7.13	6.91	7.11
3478	NYSE	SCS	Fri, Dec 9, 2011	7.06	7.20	7.03	7.04
3477	NYSE	SCS	Thu, Dec 8, 2011	7.34	7.37	7.03	7.04
3476	NYSE	SCS	Wed, Dec 7, 2011	7.51	7.55	7.20	7.42
3475	NYSE	SCS	Tue, Dec 6, 2011	7.49	7.65	7.31	7.59
3474	NYSE	SCS	Mon, Dec 5, 2011	7.52	7.77	7.38	7.54
3473	NYSE	SCS	Fri, Dec 2, 2011	7.79	8.03	7.73	7.75
3472	NYSE	SCS	Thu, Dec 1, 2011	7.77	8.00	7.62	7.63
3471	NYSE	SCS	Wed, Nov 30, 2011	7.57	7.85	7.50	7.84
3470	NYSE	SCS	Tue, Nov 29, 2011	6.83	7.19	6.71	7.17
3469	NYSE	SCS	Mon, Nov 28, 2011	6.61	6.87	6.45	6.84
3468	NYSE	SCS	Fri, Nov 25, 2011	6.39	6.59	6.24	6.25
3467	NYSE	SCS	Wed, Nov 23, 2011	6.61	6.69	6.33	6.43
3466	NYSE	SCS	Tue, Nov 22, 2011	6.97	7.05	6.74	6.77
3465	NYSE	SCS	Mon, Nov 21, 2011	7.01	7.06	6.78	6.99
3464	NYSE	SCS	Fri, Nov 18, 2011	7.15	7.30	7.12	7.21
3463	NYSE	SCS	Thu, Nov 17, 2011	7.31	7.36	7.03	7.14
3462	NYSE	SCS	Wed, Nov 16, 2011	7.46	7.61	7.28	7.29
3461	NYSE	SCS	Tue, Nov 15, 2011	7.32	7.73	7.31	7.60
3460	NYSE	SCS	Mon, Nov 14, 2011	7.39	7.46	7.18	7.38
3459	NYSE	SCS	Fri, Nov 11, 2011	7.46	7.73	7.42	7.46
3458	NYSE	SCS	Thu, Nov 10, 2011	7.36	7.44	7.15	7.33
3457	NYSE	SCS	Wed, Nov 9, 2011	7.20	7.45	7.16	7.19
3456	NYSE	SCS	Tue, Nov 8, 2011	7.61	7.61	7.23	7.50
3455	NYSE	SCS	Mon, Nov 7, 2011	7.36	7.55	7.22	7.50
3454	NYSE	SCS	Fri, Nov 4, 2011	7.26	7.45	7.06	7.39
3453	NYSE	SCS	Thu, Nov 3, 2011	7.50	7.54	7.19	7.37
3452	NYSE	SCS	Wed, Nov 2, 2011	7.08	7.39	7.03	7.38
3451	NYSE	SCS	Tue, Nov 1, 2011	6.90	7.09	6.72	6.92
3450	NYSE	SCS	Mon, Oct 31, 2011	7.74	7.74	7.41	7.41
3449	NYSE	SCS	Fri, Oct 28, 2011	8.06	8.21	7.82	7.89
3448	NYSE	SCS	Thu, Oct 27, 2011	8.02	8.34	7.93	8.05
3447	NYSE	SCS	Wed, Oct 26, 2011	7.67	7.79	7.35	7.69
3446	NYSE	SCS	Tue, Oct 25, 2011	7.97	8.03	7.48	7.51
3445	NYSE	SCS	Mon, Oct 24, 2011	7.86	8.15	7.71	8.08
3444	NYSE	SCS	Fri, Oct 21, 2011	7.63	7.78	7.54	7.75
3443	NYSE	SCS	Thu, Oct 20, 2011	7.48	7.51	7.18	7.44
3442	NYSE	SCS	Wed, Oct 19, 2011	7.76	7.85	7.39	7.47
3441	NYSE	SCS	Tue, Oct 18, 2011	7.40	7.95	7.24	7.82
3440	NYSE	SCS	Mon, Oct 17, 2011	7.94	7.94	7.33	7.37
3439	NYSE	SCS	Fri, Oct 14, 2011	7.90	8.09	7.75	8.05
3438	NYSE	SCS	Thu, Oct 13, 2011	7.67	7.80	7.56	7.78
3437	NYSE	SCS	Wed, Oct 12, 2011	7.61	7.80	7.55	7.72
3436	NYSE	SCS	Tue, Oct 11, 2011	7.39	7.59	7.32	7.55
3435	NYSE	SCS	Mon, Oct 10, 2011	7.09	7.52	7.05	7.49
3434	NYSE	SCS	Fri, Oct 7, 2011	7.47	7.47	6.90	6.91
3433	NYSE	SCS	Thu, Oct 6, 2011	7.21	7.47	7.15	7.46
3432	NYSE	SCS	Wed, Oct 5, 2011	6.87	7.29	6.82	7.24
3431	NYSE	SCS	Tue, Oct 4, 2011	6.05	6.91	6.01	6.88
3430	NYSE	SCS	Mon, Oct 3, 2011	6.26	6.82	6.11	6.14
3429	NYSE	SCS	Fri, Sep 30, 2011	6.44	6.82	6.31	6.31
3428	NYSE	SCS	Thu, Sep 29, 2011	6.39	6.70	6.28	6.52
3427	NYSE	SCS	Wed, Sep 28, 2011	6.43	6.54	6.21	6.21
3426	NYSE	SCS	Tue, Sep 27, 2011	6.22	6.52	6.14	6.30
3425	NYSE	SCS	Mon, Sep 26, 2011	5.77	6.07	5.62	6.07
3424	NYSE	SCS	Fri, Sep 23, 2011	5.49	5.76	5.46	5.72
3423	NYSE	SCS	Thu, Sep 22, 2011	6.13	6.13	5.40	5.45
3422	NYSE	SCS	Wed, Sep 21, 2011	7.09	7.09	6.81	6.81
3421	NYSE	SCS	Tue, Sep 20, 2011	7.25	7.40	7.05	7.05
3420	NYSE	SCS	Mon, Sep 19, 2011	7.23	7.25	7.06	7.20
3419	NYSE	SCS	Fri, Sep 16, 2011	7.62	7.66	7.37	7.42
3418	NYSE	SCS	Thu, Sep 15, 2011	7.48	7.59	7.35	7.56
3417	NYSE	SCS	Wed, Sep 14, 2011	7.38	7.55	7.02	7.38
3416	NYSE	SCS	Tue, Sep 13, 2011	7.11	7.38	7.06	7.31
3415	NYSE	SCS	Mon, Sep 12, 2011	6.99	7.33	6.91	7.08
3414	NYSE	SCS	Fri, Sep 9, 2011	7.28	7.35	7.03	7.15
3413	NYSE	SCS	Thu, Sep 8, 2011	7.52	7.53	7.30	7.39
3412	NYSE	SCS	Wed, Sep 7, 2011	7.42	7.69	7.38	7.61
3411	NYSE	SCS	Tue, Sep 6, 2011	7.09	7.27	6.95	7.24
3410	NYSE	SCS	Fri, Sep 2, 2011	7.38	7.47	7.26	7.34
3409	NYSE	SCS	Thu, Sep 1, 2011	8.26	8.30	7.53	7.64
3408	NYSE	SCS	Wed, Aug 31, 2011	8.42	8.55	8.13	8.28
3407	NYSE	SCS	Tue, Aug 30, 2011	8.20	8.41	8.10	8.33
3406	NYSE	SCS	Mon, Aug 29, 2011	7.71	8.24	7.69	8.23
3405	NYSE	SCS	Fri, Aug 26, 2011	7.15	7.59	6.90	7.56
3404	NYSE	SCS	Thu, Aug 25, 2011	7.47	7.54	7.21	7.21
3403	NYSE	SCS	Wed, Aug 24, 2011	7.05	7.43	7.02	7.39
3402	NYSE	SCS	Tue, Aug 23, 2011	6.63	7.04	6.55	7.04
3401	NYSE	SCS	Mon, Aug 22, 2011	6.77	6.78	6.50	6.58
3400	NYSE	SCS	Fri, Aug 19, 2011	6.48	6.89	6.48	6.55
3399	NYSE	SCS	Thu, Aug 18, 2011	7.10	7.10	6.68	6.75
3398	NYSE	SCS	Wed, Aug 17, 2011	7.63	7.70	7.20	7.34
3397	NYSE	SCS	Tue, Aug 16, 2011	7.72	7.87	7.49	7.55
3396	NYSE	SCS	Mon, Aug 15, 2011	7.73	7.87	7.64	7.86
3395	NYSE	SCS	Fri, Aug 12, 2011	7.76	7.85	7.50	7.64
3394	NYSE	SCS	Thu, Aug 11, 2011	7.37	7.87	7.18	7.74
3393	NYSE	SCS	Wed, Aug 10, 2011	7.48	7.63	7.18	7.20
3392	NYSE	SCS	Tue, Aug 9, 2011	7.60	7.78	7.07	7.78
3391	NYSE	SCS	Mon, Aug 8, 2011	7.93	8.17	7.38	7.40
3390	NYSE	SCS	Fri, Aug 5, 2011	8.61	8.67	8.07	8.21
3389	NYSE	SCS	Thu, Aug 4, 2011	9.00	9.13	8.49	8.50
3388	NYSE	SCS	Wed, Aug 3, 2011	9.28	9.28	8.97	9.13
3387	NYSE	SCS	Tue, Aug 2, 2011	9.65	9.80	9.25	9.27
3386	NYSE	SCS	Mon, Aug 1, 2011	10.05	10.07	9.65	9.74
3385	NYSE	SCS	Fri, Jul 29, 2011	9.86	10.07	9.72	9.93
3384	NYSE	SCS	Thu, Jul 28, 2011	10.27	10.27	10.01	10.05
3383	NYSE	SCS	Wed, Jul 27, 2011	10.40	10.40	10.14	10.27
3382	NYSE	SCS	Tue, Jul 26, 2011	10.65	10.65	10.35	10.45
3381	NYSE	SCS	Mon, Jul 25, 2011	10.91	10.98	10.60	10.65
3380	NYSE	SCS	Fri, Jul 22, 2011	11.16	11.29	10.94	11.06
3379	NYSE	SCS	Thu, Jul 21, 2011	10.74	11.26	10.74	11.19
3378	NYSE	SCS	Wed, Jul 20, 2011	10.83	10.92	10.65	10.71
3377	NYSE	SCS	Tue, Jul 19, 2011	10.70	10.80	10.50	10.74
3376	NYSE	SCS	Mon, Jul 18, 2011	10.65	10.68	10.50	10.56
3375	NYSE	SCS	Fri, Jul 15, 2011	11.00	11.02	10.64	10.67
3374	NYSE	SCS	Thu, Jul 14, 2011	11.20	11.25	10.89	10.99
3373	NYSE	SCS	Wed, Jul 13, 2011	11.11	11.19	10.99	11.16
3372	NYSE	SCS	Tue, Jul 12, 2011	10.97	11.16	10.97	11.03
3371	NYSE	SCS	Mon, Jul 11, 2011	11.38	11.39	10.98	11.12
3370	NYSE	SCS	Fri, Jul 8, 2011	11.61	11.63	11.38	11.53
3369	NYSE	SCS	Thu, Jul 7, 2011	11.78	11.94	11.64	11.78
3368	NYSE	SCS	Wed, Jul 6, 2011	11.49	11.69	11.39	11.62
3367	NYSE	SCS	Tue, Jul 5, 2011	11.52	11.54	11.36	11.48
3366	NYSE	SCS	Fri, Jul 1, 2011	11.39	11.58	11.30	11.49
3365	NYSE	SCS	Thu, Jun 30, 2011	11.34	11.43	11.23	11.39
3364	NYSE	SCS	Wed, Jun 29, 2011	11.42	11.44	11.16	11.26
3363	NYSE	SCS	Tue, Jun 28, 2011	11.41	11.45	11.32	11.41
3362	NYSE	SCS	Mon, Jun 27, 2011	11.16	11.48	10.98	11.38
3361	NYSE	SCS	Fri, Jun 24, 2011	11.25	11.40	10.93	11.16
3360	NYSE	SCS	Thu, Jun 23, 2011	10.98	11.33	10.24	11.16
3359	NYSE	SCS	Wed, Jun 22, 2011	10.49	10.54	10.35	10.40
3358	NYSE	SCS	Tue, Jun 21, 2011	10.31	10.74	10.23	10.58
3357	NYSE	SCS	Mon, Jun 20, 2011	9.84	10.17	9.82	10.16
3356	NYSE	SCS	Fri, Jun 17, 2011	9.82	10.14	9.73	9.86
3355	NYSE	SCS	Thu, Jun 16, 2011	9.65	9.91	9.56	9.75
3354	NYSE	SCS	Wed, Jun 15, 2011	9.68	9.77	9.51	9.64
3353	NYSE	SCS	Tue, Jun 14, 2011	9.67	10.01	9.67	9.82
3352	NYSE	SCS	Mon, Jun 13, 2011	9.64	9.72	9.50	9.55
3351	NYSE	SCS	Fri, Jun 10, 2011	9.76	9.80	9.50	9.60
3350	NYSE	SCS	Thu, Jun 9, 2011	9.79	9.94	9.69	9.83
3349	NYSE	SCS	Wed, Jun 8, 2011	9.87	9.95	9.75	9.76
3348	NYSE	SCS	Tue, Jun 7, 2011	10.05	10.17	9.86	9.92
3347	NYSE	SCS	Mon, Jun 6, 2011	10.13	10.16	9.91	9.95
3346	NYSE	SCS	Fri, Jun 3, 2011	10.25	10.32	10.00	10.15
3345	NYSE	SCS	Thu, Jun 2, 2011	10.55	10.64	10.39	10.46
3344	NYSE	SCS	Wed, Jun 1, 2011	10.86	10.94	10.52	10.54
3343	NYSE	SCS	Tue, May 31, 2011	10.87	10.96	10.63	10.87
3342	NYSE	SCS	Fri, May 27, 2011	10.64	10.76	10.58	10.73
3341	NYSE	SCS	Thu, May 26, 2011	10.38	10.64	10.33	10.56
3340	NYSE	SCS	Wed, May 25, 2011	10.28	10.52	10.23	10.43
3339	NYSE	SCS	Tue, May 24, 2011	10.20	10.42	10.06	10.34
3338	NYSE	SCS	Mon, May 23, 2011	10.36	10.48	10.18	10.18
3337	NYSE	SCS	Fri, May 20, 2011	10.75	10.77	10.53	10.56
3336	NYSE	SCS	Thu, May 19, 2011	10.82	10.89	10.66	10.82
3335	NYSE	SCS	Wed, May 18, 2011	10.76	10.77	10.54	10.71
3334	NYSE	SCS	Tue, May 17, 2011	10.84	10.96	10.71	10.75
3333	NYSE	SCS	Mon, May 16, 2011	10.99	11.14	10.93	10.96
3332	NYSE	SCS	Fri, May 13, 2011	11.15	11.27	10.97	11.08
3331	NYSE	SCS	Thu, May 12, 2011	11.01	11.27	10.89	11.16
3330	NYSE	SCS	Wed, May 11, 2011	11.44	11.47	10.89	11.09
3329	NYSE	SCS	Tue, May 10, 2011	11.26	11.48	11.18	11.48
3328	NYSE	SCS	Mon, May 9, 2011	10.86	11.21	10.83	11.17
3327	NYSE	SCS	Fri, May 6, 2011	11.05	11.13	10.85	10.89
3326	NYSE	SCS	Thu, May 5, 2011	10.94	11.11	10.82	10.88
3325	NYSE	SCS	Wed, May 4, 2011	11.20	11.26	10.97	11.04
3324	NYSE	SCS	Tue, May 3, 2011	11.35	11.49	11.07	11.20
3323	NYSE	SCS	Mon, May 2, 2011	11.63	11.70	11.38	11.39
3322	NYSE	SCS	Fri, Apr 29, 2011	11.62	11.62	11.47	11.55
3321	NYSE	SCS	Thu, Apr 28, 2011	11.47	11.64	11.47	11.55
3320	NYSE	SCS	Wed, Apr 27, 2011	11.60	11.60	11.43	11.51
3319	NYSE	SCS	Tue, Apr 26, 2011	11.36	11.59	11.33	11.55
3318	NYSE	SCS	Mon, Apr 25, 2011	11.49	11.54	11.21	11.32
3317	NYSE	SCS	Thu, Apr 21, 2011	11.66	11.68	11.43	11.55
3316	NYSE	SCS	Wed, Apr 20, 2011	11.63	11.67	11.40	11.55
3315	NYSE	SCS	Tue, Apr 19, 2011	11.36	11.50	11.33	11.42
3314	NYSE	SCS	Mon, Apr 18, 2011	11.36	11.43	11.25	11.29
3313	NYSE	SCS	Fri, Apr 15, 2011	11.15	11.62	11.15	11.54
3312	NYSE	SCS	Thu, Apr 14, 2011	11.08	11.23	10.97	11.18
3311	NYSE	SCS	Wed, Apr 13, 2011	11.30	11.28	10.99	11.19
3310	NYSE	SCS	Tue, Apr 12, 2011	11.40	11.45	11.20	11.23
3309	NYSE	SCS	Mon, Apr 11, 2011	11.51	11.62	11.43	11.49
3308	NYSE	SCS	Fri, Apr 8, 2011	11.84	11.94	11.38	11.49
3307	NYSE	SCS	Thu, Apr 7, 2011	11.90	12.03	11.76	11.78
3306	NYSE	SCS	Wed, Apr 6, 2011	11.93	12.02	11.86	11.93
3305	NYSE	SCS	Tue, Apr 5, 2011	11.59	12.12	11.57	11.88
3304	NYSE	SCS	Mon, Apr 4, 2011	11.75	11.78	11.46	11.64
3303	NYSE	SCS	Fri, Apr 1, 2011	11.44	11.82	11.44	11.67
3302	NYSE	SCS	Thu, Mar 31, 2011	11.34	11.41	11.20	11.38
3301	NYSE	SCS	Wed, Mar 30, 2011	11.04	11.33	10.88	11.32
3300	NYSE	SCS	Tue, Mar 29, 2011	10.75	11.07	10.65	11.05
3299	NYSE	SCS	Mon, Mar 28, 2011	10.80	11.01	10.73	10.78
3298	NYSE	SCS	Fri, Mar 25, 2011	10.67	10.90	10.41	10.78
3297	NYSE	SCS	Thu, Mar 24, 2011	10.11	10.95	10.09	10.58
3296	NYSE	SCS	Wed, Mar 23, 2011	9.57	9.58	9.39	9.53
3295	NYSE	SCS	Tue, Mar 22, 2011	9.60	9.60	9.39	9.55
3294	NYSE	SCS	Mon, Mar 21, 2011	9.38	9.69	9.30	9.57
3293	NYSE	SCS	Fri, Mar 18, 2011	9.48	9.56	9.23	9.23
3292	NYSE	SCS	Thu, Mar 17, 2011	9.64	9.66	9.35	9.40
3291	NYSE	SCS	Wed, Mar 16, 2011	9.57	9.61	9.39	9.47
3290	NYSE	SCS	Tue, Mar 15, 2011	9.47	9.68	9.45	9.60
3289	NYSE	SCS	Mon, Mar 14, 2011	9.69	9.84	9.62	9.72
3288	NYSE	SCS	Fri, Mar 11, 2011	9.56	9.88	9.47	9.76
3287	NYSE	SCS	Thu, Mar 10, 2011	9.95	9.95	9.58	9.61
3286	NYSE	SCS	Wed, Mar 9, 2011	9.84	10.08	9.73	10.04
3285	NYSE	SCS	Tue, Mar 8, 2011	9.52	10.05	9.49	9.85
3284	NYSE	SCS	Mon, Mar 7, 2011	9.68	9.74	9.36	9.53
3283	NYSE	SCS	Fri, Mar 4, 2011	9.71	9.73	9.55	9.72
3282	NYSE	SCS	Thu, Mar 3, 2011	9.65	9.94	9.65	9.73
3281	NYSE	SCS	Wed, Mar 2, 2011	9.40	9.68	9.40	9.61
3280	NYSE	SCS	Tue, Mar 1, 2011	9.70	9.74	9.35	9.40
3279	NYSE	SCS	Mon, Feb 28, 2011	9.74	9.91	9.60	9.71
3278	NYSE	SCS	Fri, Feb 25, 2011	9.62	9.78	9.58	9.75
3277	NYSE	SCS	Thu, Feb 24, 2011	9.72	9.98	9.51	9.57
3276	NYSE	SCS	Wed, Feb 23, 2011	10.06	10.06	9.56	9.77
3275	NYSE	SCS	Tue, Feb 22, 2011	10.22	10.33	10.10	10.10
3274	NYSE	SCS	Fri, Feb 18, 2011	10.73	10.92	10.33	10.35
3273	NYSE	SCS	Thu, Feb 17, 2011	10.52	10.82	10.52	10.72
3272	NYSE	SCS	Wed, Feb 16, 2011	10.36	10.57	10.33	10.57
3271	NYSE	SCS	Tue, Feb 15, 2011	10.25	10.38	10.21	10.36
3270	NYSE	SCS	Mon, Feb 14, 2011	10.34	10.47	10.24	10.27
3269	NYSE	SCS	Fri, Feb 11, 2011	10.11	10.39	10.06	10.28
3268	NYSE	SCS	Thu, Feb 10, 2011	10.16	10.16	9.81	10.11
3267	NYSE	SCS	Wed, Feb 9, 2011	10.21	10.32	10.17	10.22
3266	NYSE	SCS	Tue, Feb 8, 2011	10.23	10.32	10.12	10.23
3265	NYSE	SCS	Mon, Feb 7, 2011	10.17	10.30	10.03	10.20
3264	NYSE	SCS	Fri, Feb 4, 2011	9.93	10.30	9.91	10.19
3263	NYSE	SCS	Thu, Feb 3, 2011	10.13	10.13	9.82	9.96
3262	NYSE	SCS	Wed, Feb 2, 2011	10.20	10.25	10.08	10.10
3261	NYSE	SCS	Tue, Feb 1, 2011	10.29	10.30	10.14	10.20
3260	NYSE	SCS	Mon, Jan 31, 2011	10.41	10.46	10.22	10.22
3259	NYSE	SCS	Fri, Jan 28, 2011	10.86	10.91	10.36	10.39
3258	NYSE	SCS	Thu, Jan 27, 2011	10.99	11.05	10.89	10.97
3257	NYSE	SCS	Wed, Jan 26, 2011	10.68	11.02	10.58	10.99
3256	NYSE	SCS	Tue, Jan 25, 2011	10.81	10.81	10.55	10.68
3255	NYSE	SCS	Mon, Jan 24, 2011	10.88	10.93	10.81	10.86
3254	NYSE	SCS	Fri, Jan 21, 2011	11.02	11.12	10.90	10.90
3253	NYSE	SCS	Thu, Jan 20, 2011	10.90	11.14	10.88	10.96
3252	NYSE	SCS	Wed, Jan 19, 2011	11.15	11.23	10.93	10.97
3251	NYSE	SCS	Tue, Jan 18, 2011	10.77	11.22	10.75	11.09
3250	NYSE	SCS	Fri, Jan 14, 2011	10.75	10.90	10.75	10.83
3249	NYSE	SCS	Thu, Jan 13, 2011	10.71	10.84	10.63	10.80
3248	NYSE	SCS	Wed, Jan 12, 2011	10.68	10.79	10.23	10.70
3247	NYSE	SCS	Tue, Jan 11, 2011	10.51	10.66	10.46	10.66
3246	NYSE	SCS	Mon, Jan 10, 2011	10.28	10.51	10.11	10.47
3245	NYSE	SCS	Fri, Jan 7, 2011	10.32	10.61	10.13	10.36
3244	NYSE	SCS	Thu, Jan 6, 2011	10.75	10.75	10.21	10.27
3243	NYSE	SCS	Wed, Jan 5, 2011	10.71	10.84	10.52	10.79
3242	NYSE	SCS	Tue, Jan 4, 2011	10.71	10.87	10.53	10.78
3241	NYSE	SCS	Mon, Jan 3, 2011	10.62	10.76	10.60	10.68
3240	NYSE	SCS	Fri, Dec 31, 2010	10.68	10.69	10.54	10.57
3239	NYSE	SCS	Thu, Dec 30, 2010	10.63	10.73	10.63	10.68
3238	NYSE	SCS	Wed, Dec 29, 2010	10.70	10.79	10.62	10.62
3237	NYSE	SCS	Tue, Dec 28, 2010	10.71	10.85	10.58	10.69
3236	NYSE	SCS	Mon, Dec 27, 2010	10.50	10.70	10.46	10.67
3235	NYSE	SCS	Thu, Dec 23, 2010	10.27	10.47	10.25	10.47
3234	NYSE	SCS	Wed, Dec 22, 2010	10.35	10.45	10.13	10.26
3233	NYSE	SCS	Tue, Dec 21, 2010	10.29	10.34	10.16	10.30
3232	NYSE	SCS	Mon, Dec 20, 2010	10.19	10.44	10.06	10.21
3231	NYSE	SCS	Fri, Dec 17, 2010	10.40	10.54	9.89	10.05
3230	NYSE	SCS	Thu, Dec 16, 2010	10.17	10.25	10.07	10.18
3229	NYSE	SCS	Wed, Dec 15, 2010	10.26	10.39	10.11	10.11
3228	NYSE	SCS	Tue, Dec 14, 2010	10.33	10.38	10.19	10.26
3227	NYSE	SCS	Mon, Dec 13, 2010	10.34	10.46	10.27	10.32
3226	NYSE	SCS	Fri, Dec 10, 2010	10.26	10.38	10.16	10.30
3225	NYSE	SCS	Thu, Dec 9, 2010	10.21	10.25	10.17	10.19
3224	NYSE	SCS	Wed, Dec 8, 2010	10.01	10.20	10.01	10.15
3223	NYSE	SCS	Tue, Dec 7, 2010	9.97	10.03	9.89	9.99
3222	NYSE	SCS	Mon, Dec 6, 2010	9.84	9.91	9.82	9.90
3221	NYSE	SCS	Fri, Dec 3, 2010	9.71	9.90	9.64	9.85
3220	NYSE	SCS	Thu, Dec 2, 2010	9.75	9.90	9.60	9.72
3219	NYSE	SCS	Wed, Dec 1, 2010	9.75	10.00	9.64	9.72
3218	NYSE	SCS	Tue, Nov 30, 2010	9.48	9.64	9.45	9.58
3217	NYSE	SCS	Mon, Nov 29, 2010	9.35	9.69	9.27	9.60
3216	NYSE	SCS	Fri, Nov 26, 2010	9.51	9.55	9.42	9.42
3215	NYSE	SCS	Wed, Nov 24, 2010	9.55	9.66	9.49	9.55
3214	NYSE	SCS	Tue, Nov 23, 2010	9.31	9.52	9.24	9.51
3213	NYSE	SCS	Mon, Nov 22, 2010	9.46	9.58	9.35	9.44
3212	NYSE	SCS	Fri, Nov 19, 2010	9.00	9.50	9.00	9.50
3211	NYSE	SCS	Thu, Nov 18, 2010	9.28	9.40	9.21	9.21
3210	NYSE	SCS	Wed, Nov 17, 2010	9.14	9.27	9.07	9.19
3209	NYSE	SCS	Tue, Nov 16, 2010	9.00	9.15	8.92	9.14
3208	NYSE	SCS	Mon, Nov 15, 2010	9.22	9.25	9.03	9.11
3207	NYSE	SCS	Fri, Nov 12, 2010	9.09	9.29	9.01	9.18
3206	NYSE	SCS	Thu, Nov 11, 2010	9.14	9.24	8.96	9.19
3205	NYSE	SCS	Wed, Nov 10, 2010	9.07	9.25	8.93	9.22
3204	NYSE	SCS	Tue, Nov 9, 2010	9.03	9.06	8.87	9.05
3203	NYSE	SCS	Mon, Nov 8, 2010	8.87	9.09	8.80	9.03
3202	NYSE	SCS	Fri, Nov 5, 2010	8.88	8.94	8.77	8.93
3201	NYSE	SCS	Thu, Nov 4, 2010	8.67	8.97	8.67	8.86
3200	NYSE	SCS	Wed, Nov 3, 2010	8.34	8.57	8.32	8.52
3199	NYSE	SCS	Tue, Nov 2, 2010	8.35	8.49	8.25	8.35
3198	NYSE	SCS	Mon, Nov 1, 2010	8.43	8.50	8.08	8.24
3197	NYSE	SCS	Fri, Oct 29, 2010	8.44	8.53	8.39	8.41
3196	NYSE	SCS	Thu, Oct 28, 2010	8.58	8.67	8.47	8.48
3195	NYSE	SCS	Wed, Oct 27, 2010	8.55	8.56	8.47	8.54
3194	NYSE	SCS	Tue, Oct 26, 2010	8.59	8.72	8.53	8.65
3193	NYSE	SCS	Mon, Oct 25, 2010	8.60	8.75	8.55	8.68
3192	NYSE	SCS	Fri, Oct 22, 2010	8.54	8.65	8.39	8.54
3191	NYSE	SCS	Thu, Oct 21, 2010	8.55	8.67	8.33	8.44
3190	NYSE	SCS	Wed, Oct 20, 2010	8.20	8.52	8.20	8.48
3189	NYSE	SCS	Tue, Oct 19, 2010	8.42	8.57	8.15	8.20
3188	NYSE	SCS	Mon, Oct 18, 2010	8.53	8.60	8.43	8.55
3187	NYSE	SCS	Fri, Oct 15, 2010	8.71	8.71	8.40	8.53
3186	NYSE	SCS	Thu, Oct 14, 2010	8.52	8.66	8.43	8.60
3185	NYSE	SCS	Wed, Oct 13, 2010	8.54	8.60	8.39	8.55
3184	NYSE	SCS	Tue, Oct 12, 2010	8.50	8.54	8.35	8.53
3183	NYSE	SCS	Mon, Oct 11, 2010	8.48	8.52	8.27	8.50
3182	NYSE	SCS	Fri, Oct 8, 2010	8.34	8.49	8.24	8.42
3181	NYSE	SCS	Thu, Oct 7, 2010	8.42	8.43	8.16	8.31
3180	NYSE	SCS	Wed, Oct 6, 2010	8.55	8.56	8.24	8.35
3179	NYSE	SCS	Tue, Oct 5, 2010	8.16	8.59	8.05	8.59
3178	NYSE	SCS	Mon, Oct 4, 2010	8.29	8.35	7.98	8.05
3177	NYSE	SCS	Fri, Oct 1, 2010	8.41	8.51	8.32	8.34
3176	NYSE	SCS	Thu, Sep 30, 2010	8.22	8.47	8.21	8.33
3175	NYSE	SCS	Wed, Sep 29, 2010	8.25	8.36	8.11	8.12
3174	NYSE	SCS	Tue, Sep 28, 2010	7.83	7.93	7.59	7.86
3173	NYSE	SCS	Mon, Sep 27, 2010	7.64	7.92	7.63	7.83
3172	NYSE	SCS	Fri, Sep 24, 2010	7.40	7.62	7.31	7.59
3171	NYSE	SCS	Thu, Sep 23, 2010	7.00	7.93	6.82	7.24
3170	NYSE	SCS	Wed, Sep 22, 2010	6.65	6.76	6.44	6.54
3169	NYSE	SCS	Tue, Sep 21, 2010	6.77	6.82	6.63	6.66
3168	NYSE	SCS	Mon, Sep 20, 2010	6.68	6.87	6.59	6.80
3167	NYSE	SCS	Fri, Sep 17, 2010	6.64	6.84	6.56	6.68
3166	NYSE	SCS	Thu, Sep 16, 2010	6.53	6.65	6.51	6.59
3165	NYSE	SCS	Wed, Sep 15, 2010	6.55	6.61	6.38	6.53
3164	NYSE	SCS	Tue, Sep 14, 2010	6.73	6.78	6.58	6.59
3163	NYSE	SCS	Mon, Sep 13, 2010	6.66	6.78	6.61	6.77
3162	NYSE	SCS	Fri, Sep 10, 2010	6.61	6.72	6.56	6.60
3161	NYSE	SCS	Thu, Sep 9, 2010	6.79	6.79	6.48	6.57
3160	NYSE	SCS	Wed, Sep 8, 2010	6.57	6.74	6.52	6.72
3159	NYSE	SCS	Tue, Sep 7, 2010	6.61	6.64	6.41	6.53
3158	NYSE	SCS	Fri, Sep 3, 2010	6.67	6.70	6.51	6.62
3157	NYSE	SCS	Thu, Sep 2, 2010	6.55	6.64	6.47	6.55
3156	NYSE	SCS	Wed, Sep 1, 2010	6.33	6.57	6.26	6.57
3155	NYSE	SCS	Tue, Aug 31, 2010	6.25	6.35	6.17	6.21
3154	NYSE	SCS	Mon, Aug 30, 2010	6.41	6.44	6.24	6.24
3153	NYSE	SCS	Fri, Aug 27, 2010	6.41	6.45	6.22	6.43
3152	NYSE	SCS	Thu, Aug 26, 2010	6.48	6.57	6.33	6.34
3151	NYSE	SCS	Wed, Aug 25, 2010	6.22	6.50	6.17	6.47
3150	NYSE	SCS	Tue, Aug 24, 2010	6.62	6.69	6.25	6.28
3149	NYSE	SCS	Mon, Aug 23, 2010	6.98	7.04	6.73	6.75
3148	NYSE	SCS	Fri, Aug 20, 2010	7.00	7.04	6.82	6.95
3147	NYSE	SCS	Thu, Aug 19, 2010	7.13	7.40	6.99	7.05
3146	NYSE	SCS	Wed, Aug 18, 2010	7.21	7.40	7.12	7.16
3145	NYSE	SCS	Tue, Aug 17, 2010	7.06	7.26	6.99	7.25
3144	NYSE	SCS	Mon, Aug 16, 2010	6.90	7.07	6.88	6.97
3143	NYSE	SCS	Fri, Aug 13, 2010	6.96	7.04	6.88	6.96
3142	NYSE	SCS	Thu, Aug 12, 2010	6.88	7.08	6.81	7.01
3141	NYSE	SCS	Wed, Aug 11, 2010	7.12	7.12	6.93	7.00
3140	NYSE	SCS	Tue, Aug 10, 2010	7.31	7.40	7.14	7.27
3139	NYSE	SCS	Mon, Aug 9, 2010	7.16	7.40	7.10	7.39
3138	NYSE	SCS	Fri, Aug 6, 2010	6.97	7.15	6.85	7.12
3137	NYSE	SCS	Thu, Aug 5, 2010	6.91	7.07	6.86	7.05
3136	NYSE	SCS	Wed, Aug 4, 2010	6.98	7.04	6.88	6.95
3135	NYSE	SCS	Tue, Aug 3, 2010	7.00	7.06	6.80	6.96
3134	NYSE	SCS	Mon, Aug 2, 2010	7.02	7.08	6.92	7.00
3133	NYSE	SCS	Fri, Jul 30, 2010	6.87	6.96	6.71	6.91
3132	NYSE	SCS	Thu, Jul 29, 2010	7.40	7.43	6.92	6.97
3131	NYSE	SCS	Wed, Jul 28, 2010	7.64	7.72	7.26	7.29
3130	NYSE	SCS	Tue, Jul 27, 2010	7.67	7.78	7.58	7.67
3129	NYSE	SCS	Mon, Jul 26, 2010	7.19	7.59	7.13	7.58
3128	NYSE	SCS	Fri, Jul 23, 2010	7.02	7.25	6.94	7.20
3127	NYSE	SCS	Thu, Jul 22, 2010	6.89	7.14	6.85	7.08
3126	NYSE	SCS	Wed, Jul 21, 2010	7.01	7.05	6.71	6.75
3125	NYSE	SCS	Tue, Jul 20, 2010	6.79	6.93	6.65	6.92
3124	NYSE	SCS	Mon, Jul 19, 2010	6.83	6.90	6.69	6.87
3123	NYSE	SCS	Fri, Jul 16, 2010	6.80	6.98	6.72	6.83
3122	NYSE	SCS	Thu, Jul 15, 2010	6.96	7.00	6.69	6.80
3121	NYSE	SCS	Wed, Jul 14, 2010	7.18	7.18	6.86	6.98
3120	NYSE	SCS	Tue, Jul 13, 2010	6.97	7.21	6.95	7.17
3119	NYSE	SCS	Mon, Jul 12, 2010	7.07	7.14	6.80	6.86
3118	NYSE	SCS	Fri, Jul 9, 2010	6.99	7.13	6.89	7.12
3117	NYSE	SCS	Thu, Jul 8, 2010	6.98	7.24	6.98	7.04
3116	NYSE	SCS	Wed, Jul 7, 2010	7.05	7.11	6.92	6.97
3115	NYSE	SCS	Tue, Jul 6, 2010	7.58	7.60	6.90	7.00
3114	NYSE	SCS	Fri, Jul 2, 2010	7.61	7.82	7.43	7.45
3113	NYSE	SCS	Thu, Jul 1, 2010	7.77	7.80	7.52	7.70
3112	NYSE	SCS	Wed, Jun 30, 2010	7.76	7.88	7.62	7.75
3111	NYSE	SCS	Tue, Jun 29, 2010	7.81	7.84	7.63	7.75
3110	NYSE	SCS	Mon, Jun 28, 2010	8.00	8.03	7.88	7.94
3109	NYSE	SCS	Fri, Jun 25, 2010	7.66	8.03	7.55	8.00
3108	NYSE	SCS	Thu, Jun 24, 2010	7.73	7.76	7.56	7.58
3107	NYSE	SCS	Wed, Jun 23, 2010	8.06	8.06	7.72	7.77
3106	NYSE	SCS	Tue, Jun 22, 2010	7.75	8.18	7.62	8.00
3105	NYSE	SCS	Mon, Jun 21, 2010	7.54	7.80	7.54	7.64
3104	NYSE	SCS	Fri, Jun 18, 2010	7.38	7.59	7.19	7.45
3103	NYSE	SCS	Thu, Jun 17, 2010	7.53	7.54	7.30	7.44
3102	NYSE	SCS	Wed, Jun 16, 2010	7.61	7.63	7.47	7.47
3101	NYSE	SCS	Tue, Jun 15, 2010	7.75	7.80	7.57	7.71
3100	NYSE	SCS	Mon, Jun 14, 2010	7.49	7.92	7.48	7.70
3099	NYSE	SCS	Fri, Jun 11, 2010	7.03	7.38	6.94	7.36
3098	NYSE	SCS	Thu, Jun 10, 2010	7.16	7.35	6.93	7.11
3097	NYSE	SCS	Wed, Jun 9, 2010	7.01	7.27	6.97	7.13
3096	NYSE	SCS	Tue, Jun 8, 2010	6.96	7.09	6.69	7.01
3095	NYSE	SCS	Mon, Jun 7, 2010	7.22	7.30	6.94	6.94
3094	NYSE	SCS	Fri, Jun 4, 2010	7.79	7.79	7.19	7.23
3093	NYSE	SCS	Thu, Jun 3, 2010	7.95	8.17	7.86	7.93
3092	NYSE	SCS	Wed, Jun 2, 2010	7.71	8.00	7.57	8.00
3091	NYSE	SCS	Tue, Jun 1, 2010	8.32	8.34	7.96	8.01
3090	NYSE	SCS	Fri, May 28, 2010	8.50	8.59	8.32	8.38
3089	NYSE	SCS	Thu, May 27, 2010	8.33	8.53	8.30	8.51
3088	NYSE	SCS	Wed, May 26, 2010	8.17	8.39	8.11	8.18
3087	NYSE	SCS	Tue, May 25, 2010	7.61	8.10	7.40	8.08
3086	NYSE	SCS	Mon, May 24, 2010	8.13	8.20	7.82	7.85
3085	NYSE	SCS	Fri, May 21, 2010	7.67	8.19	7.66	8.12
3084	NYSE	SCS	Thu, May 20, 2010	7.75	8.01	7.65	7.82
3083	NYSE	SCS	Wed, May 19, 2010	8.28	8.32	7.80	7.88
3082	NYSE	SCS	Tue, May 18, 2010	8.31	8.51	8.19	8.30
3081	NYSE	SCS	Mon, May 17, 2010	7.96	8.20	7.93	8.16
3080	NYSE	SCS	Fri, May 14, 2010	8.03	8.03	7.79	7.94
3079	NYSE	SCS	Thu, May 13, 2010	8.05	8.22	8.00	8.07
3078	NYSE	SCS	Wed, May 12, 2010	7.79	8.19	7.79	8.10
3077	NYSE	SCS	Tue, May 11, 2010	7.58	7.93	7.50	7.78
3076	NYSE	SCS	Mon, May 10, 2010	7.76	7.78	7.61	7.63
3075	NYSE	SCS	Fri, May 7, 2010	7.40	7.47	7.11	7.30
3074	NYSE	SCS	Thu, May 6, 2010	7.73	7.94	6.90	7.49
3073	NYSE	SCS	Wed, May 5, 2010	7.72	7.89	7.67	7.75
3072	NYSE	SCS	Tue, May 4, 2010	8.12	8.12	7.81	7.89
3071	NYSE	SCS	Mon, May 3, 2010	8.25	8.26	8.05	8.22
3070	NYSE	SCS	Fri, Apr 30, 2010	8.48	8.57	8.19	8.21
3069	NYSE	SCS	Thu, Apr 29, 2010	8.37	8.51	8.27	8.47
3068	NYSE	SCS	Wed, Apr 28, 2010	8.44	8.53	8.25	8.28
3067	NYSE	SCS	Tue, Apr 27, 2010	8.60	8.63	8.24	8.33
3066	NYSE	SCS	Mon, Apr 26, 2010	9.07	9.10	8.58	8.61
3065	NYSE	SCS	Fri, Apr 23, 2010	9.38	9.38	8.92	9.03
3064	NYSE	SCS	Thu, Apr 22, 2010	8.43	9.47	8.41	9.32
3063	NYSE	SCS	Wed, Apr 21, 2010	8.02	8.76	8.00	8.58
3062	NYSE	SCS	Tue, Apr 20, 2010	7.28	8.06	7.23	8.01
3061	NYSE	SCS	Mon, Apr 19, 2010	7.10	7.33	7.09	7.24
3060	NYSE	SCS	Fri, Apr 16, 2010	7.20	7.26	7.05	7.14
3059	NYSE	SCS	Thu, Apr 15, 2010	7.15	7.47	7.12	7.30
3058	NYSE	SCS	Wed, Apr 14, 2010	7.07	7.21	7.03	7.18
3057	NYSE	SCS	Tue, Apr 13, 2010	6.96	7.06	6.90	7.00
3056	NYSE	SCS	Mon, Apr 12, 2010	6.96	6.99	6.82	6.96
3055	NYSE	SCS	Fri, Apr 9, 2010	6.80	7.00	6.72	6.95
3054	NYSE	SCS	Thu, Apr 8, 2010	6.60	6.83	6.57	6.76
3053	NYSE	SCS	Wed, Apr 7, 2010	6.47	6.64	6.47	6.63
3052	NYSE	SCS	Tue, Apr 6, 2010	6.56	6.56	6.48	6.54
3051	NYSE	SCS	Mon, Apr 5, 2010	6.46	6.55	6.42	6.53
3050	NYSE	SCS	Thu, Apr 1, 2010	6.52	6.56	6.39	6.48
3049	NYSE	SCS	Wed, Mar 31, 2010	6.57	6.57	6.45	6.47
3048	NYSE	SCS	Tue, Mar 30, 2010	6.54	6.57	6.43	6.55
3047	NYSE	SCS	Mon, Mar 29, 2010	6.48	6.54	6.40	6.54
3046	NYSE	SCS	Fri, Mar 26, 2010	6.56	6.56	6.38	6.45
3045	NYSE	SCS	Thu, Mar 25, 2010	6.61	6.75	6.49	6.51
3044	NYSE	SCS	Wed, Mar 24, 2010	6.67	6.68	6.52	6.62
3043	NYSE	SCS	Tue, Mar 23, 2010	6.40	6.77	6.35	6.65
3042	NYSE	SCS	Mon, Mar 22, 2010	7.14	7.26	7.10	7.21
3041	NYSE	SCS	Fri, Mar 19, 2010	7.32	7.36	7.08	7.20
3040	NYSE	SCS	Thu, Mar 18, 2010	7.47	7.53	7.26	7.27
3039	NYSE	SCS	Wed, Mar 17, 2010	7.39	7.46	7.34	7.39
3038	NYSE	SCS	Tue, Mar 16, 2010	7.29	7.54	7.19	7.37
3037	NYSE	SCS	Mon, Mar 15, 2010	7.11	7.12	7.00	7.05
3036	NYSE	SCS	Fri, Mar 12, 2010	7.19	7.22	7.07	7.10
3035	NYSE	SCS	Thu, Mar 11, 2010	7.18	7.27	7.06	7.17
3034	NYSE	SCS	Wed, Mar 10, 2010	7.00	7.21	6.99	7.17
3033	NYSE	SCS	Tue, Mar 9, 2010	7.05	7.10	6.98	7.03
3032	NYSE	SCS	Mon, Mar 8, 2010	7.13	7.19	7.05	7.09
3031	NYSE	SCS	Fri, Mar 5, 2010	6.99	7.16	6.91	7.14
3030	NYSE	SCS	Thu, Mar 4, 2010	6.90	6.99	6.86	6.98
3029	NYSE	SCS	Wed, Mar 3, 2010	6.82	6.98	6.75	6.87
3028	NYSE	SCS	Tue, Mar 2, 2010	6.74	6.79	6.63	6.78
3027	NYSE	SCS	Mon, Mar 1, 2010	6.63	6.76	6.59	6.73
3026	NYSE	SCS	Fri, Feb 26, 2010	6.60	6.68	6.56	6.57
3025	NYSE	SCS	Thu, Feb 25, 2010	6.58	6.63	6.50	6.60
3024	NYSE	SCS	Wed, Feb 24, 2010	6.65	6.76	6.62	6.70
3023	NYSE	SCS	Tue, Feb 23, 2010	6.88	6.89	6.68	6.68
3022	NYSE	SCS	Mon, Feb 22, 2010	6.95	6.98	6.84	6.88
3021	NYSE	SCS	Fri, Feb 19, 2010	6.94	6.97	6.89	6.93
3020	NYSE	SCS	Thu, Feb 18, 2010	7.06	7.08	6.94	6.95
3019	NYSE	SCS	Wed, Feb 17, 2010	7.02	7.07	6.90	7.06
3018	NYSE	SCS	Tue, Feb 16, 2010	6.98	7.04	6.88	6.95
3017	NYSE	SCS	Fri, Feb 12, 2010	6.88	6.94	6.82	6.92
3016	NYSE	SCS	Thu, Feb 11, 2010	6.90	6.95	6.81	6.93
3015	NYSE	SCS	Wed, Feb 10, 2010	6.86	6.91	6.75	6.86
3014	NYSE	SCS	Tue, Feb 9, 2010	6.81	7.03	6.75	6.92
3013	NYSE	SCS	Mon, Feb 8, 2010	6.78	6.81	6.62	6.73
3012	NYSE	SCS	Fri, Feb 5, 2010	6.83	6.83	6.67	6.83
3011	NYSE	SCS	Thu, Feb 4, 2010	6.93	6.96	6.77	6.80
3010	NYSE	SCS	Wed, Feb 3, 2010	7.02	7.11	6.93	7.00
3009	NYSE	SCS	Tue, Feb 2, 2010	7.00	7.13	6.97	7.06
3008	NYSE	SCS	Mon, Feb 1, 2010	7.13	7.14	7.00	7.02
3007	NYSE	SCS	Fri, Jan 29, 2010	7.07	7.15	6.98	7.08
3006	NYSE	SCS	Thu, Jan 28, 2010	7.00	7.09	6.92	7.01
3005	NYSE	SCS	Wed, Jan 27, 2010	6.87	7.01	6.84	7.01
3004	NYSE	SCS	Tue, Jan 26, 2010	7.04	7.13	6.89	6.92
3003	NYSE	SCS	Mon, Jan 25, 2010	6.86	7.04	6.82	7.02
3002	NYSE	SCS	Fri, Jan 22, 2010	6.78	6.92	6.76	6.82
3001	NYSE	SCS	Thu, Jan 21, 2010	6.88	6.93	6.79	6.81
3000	NYSE	SCS	Wed, Jan 20, 2010	6.85	6.93	6.79	6.91
2999	NYSE	SCS	Tue, Jan 19, 2010	6.81	6.97	6.76	6.95
2998	NYSE	SCS	Fri, Jan 15, 2010	6.89	6.89	6.75	6.78
2997	NYSE	SCS	Thu, Jan 14, 2010	6.77	6.91	6.75	6.85
2996	NYSE	SCS	Wed, Jan 13, 2010	6.79	6.81	6.70	6.77
2995	NYSE	SCS	Tue, Jan 12, 2010	6.68	6.78	6.61	6.75
2994	NYSE	SCS	Mon, Jan 11, 2010	6.57	6.79	6.55	6.71
2993	NYSE	SCS	Fri, Jan 8, 2010	6.45	6.56	6.41	6.56
2992	NYSE	SCS	Thu, Jan 7, 2010	6.30	6.50	6.29	6.49
2991	NYSE	SCS	Wed, Jan 6, 2010	6.44	6.46	6.24	6.29
2990	NYSE	SCS	Tue, Jan 5, 2010	6.66	6.66	6.39	6.43
2989	NYSE	SCS	Mon, Jan 4, 2010	6.49	6.70	6.44	6.69
2988	NYSE	SCS	Thu, Dec 31, 2009	6.70	6.73	6.33	6.36
2987	NYSE	SCS	Wed, Dec 30, 2009	6.62	6.73	6.47	6.72
2986	NYSE	SCS	Tue, Dec 29, 2009	6.68	6.79	6.59	6.63
2985	NYSE	SCS	Mon, Dec 28, 2009	6.43	6.66	6.43	6.66
2984	NYSE	SCS	Thu, Dec 24, 2009	6.35	6.46	6.35	6.45
2983	NYSE	SCS	Wed, Dec 23, 2009	6.29	6.37	6.18	6.35
2982	NYSE	SCS	Tue, Dec 22, 2009	6.14	6.29	6.14	6.27
2981	NYSE	SCS	Mon, Dec 21, 2009	6.12	6.27	6.02	6.15
2980	NYSE	SCS	Fri, Dec 18, 2009	5.87	6.14	5.87	6.07
2979	NYSE	SCS	Thu, Dec 17, 2009	5.94	6.10	5.85	6.07
2978	NYSE	SCS	Wed, Dec 16, 2009	5.96	6.03	5.83	6.01
2977	NYSE	SCS	Tue, Dec 15, 2009	5.97	6.05	5.86	5.95
2976	NYSE	SCS	Mon, Dec 14, 2009	6.02	6.09	5.89	6.00
2975	NYSE	SCS	Fri, Dec 11, 2009	5.89	6.09	5.88	6.06
2974	NYSE	SCS	Thu, Dec 10, 2009	6.12	6.16	5.86	5.88
2973	NYSE	SCS	Wed, Dec 9, 2009	6.18	6.18	6.02	6.12
2972	NYSE	SCS	Tue, Dec 8, 2009	6.12	6.18	6.03	6.15
2971	NYSE	SCS	Mon, Dec 7, 2009	6.14	6.24	6.11	6.19
2970	NYSE	SCS	Fri, Dec 4, 2009	5.82	6.22	5.76	6.16
2969	NYSE	SCS	Thu, Dec 3, 2009	5.77	5.83	5.65	5.67
2968	NYSE	SCS	Wed, Dec 2, 2009	5.66	5.77	5.60	5.73
2967	NYSE	SCS	Tue, Dec 1, 2009	5.47	5.63	5.47	5.61
2966	NYSE	SCS	Mon, Nov 30, 2009	5.55	5.55	5.37	5.46
2965	NYSE	SCS	Fri, Nov 27, 2009	5.58	5.62	5.40	5.54
2964	NYSE	SCS	Wed, Nov 25, 2009	5.79	5.82	5.68	5.69
2963	NYSE	SCS	Tue, Nov 24, 2009	5.76	5.81	5.62	5.74
2962	NYSE	SCS	Mon, Nov 23, 2009	5.44	5.86	5.44	5.74
2961	NYSE	SCS	Fri, Nov 20, 2009	5.13	5.19	4.98	5.06
2960	NYSE	SCS	Thu, Nov 19, 2009	5.58	5.65	5.15	5.19
2959	NYSE	SCS	Wed, Nov 18, 2009	5.67	5.79	5.58	5.62
2958	NYSE	SCS	Tue, Nov 17, 2009	5.72	5.78	5.62	5.68
2957	NYSE	SCS	Mon, Nov 16, 2009	5.31	5.82	5.31	5.77
2956	NYSE	SCS	Fri, Nov 13, 2009	5.29	5.29	5.08	5.17
2955	NYSE	SCS	Thu, Nov 12, 2009	5.35	5.46	5.20	5.26
2954	NYSE	SCS	Wed, Nov 11, 2009	5.78	5.80	5.20	5.34
2953	NYSE	SCS	Tue, Nov 10, 2009	5.81	5.89	5.66	5.71
2952	NYSE	SCS	Mon, Nov 9, 2009	5.90	5.90	5.75	5.82
2951	NYSE	SCS	Fri, Nov 6, 2009	5.89	5.93	5.77	5.86
2950	NYSE	SCS	Thu, Nov 5, 2009	5.76	6.00	5.65	5.98
2949	NYSE	SCS	Wed, Nov 4, 2009	5.88	5.89	5.73	5.77
2948	NYSE	SCS	Tue, Nov 3, 2009	5.77	5.87	5.73	5.84
2947	NYSE	SCS	Mon, Nov 2, 2009	5.78	6.00	5.70	5.81
2946	NYSE	SCS	Fri, Oct 30, 2009	5.89	5.98	5.75	5.77
2945	NYSE	SCS	Thu, Oct 29, 2009	5.86	6.01	5.78	5.97
2944	NYSE	SCS	Wed, Oct 28, 2009	5.88	5.99	5.75	5.78
2943	NYSE	SCS	Tue, Oct 27, 2009	5.98	6.07	5.89	5.91
2942	NYSE	SCS	Mon, Oct 26, 2009	5.75	6.03	5.70	5.88
2941	NYSE	SCS	Fri, Oct 23, 2009	6.05	6.05	5.66	5.74
2940	NYSE	SCS	Thu, Oct 22, 2009	5.83	6.09	5.67	6.05
2939	NYSE	SCS	Wed, Oct 21, 2009	5.97	6.07	5.80	5.82
2938	NYSE	SCS	Tue, Oct 20, 2009	6.15	6.15	5.95	6.03
2937	NYSE	SCS	Mon, Oct 19, 2009	6.20	6.25	6.09	6.20
2936	NYSE	SCS	Fri, Oct 16, 2009	6.25	6.31	6.13	6.15
2935	NYSE	SCS	Thu, Oct 15, 2009	6.19	6.32	6.11	6.30
2934	NYSE	SCS	Wed, Oct 14, 2009	6.10	6.24	6.00	6.20
2933	NYSE	SCS	Tue, Oct 13, 2009	6.09	6.09	5.81	6.00
2932	NYSE	SCS	Mon, Oct 12, 2009	6.23	6.30	6.02	6.08
2931	NYSE	SCS	Fri, Oct 9, 2009	6.19	6.27	6.04	6.13
2930	NYSE	SCS	Thu, Oct 8, 2009	5.69	6.18	5.62	6.13
2929	NYSE	SCS	Wed, Oct 7, 2009	5.61	5.79	5.49	5.66
2928	NYSE	SCS	Tue, Oct 6, 2009	5.60	5.76	5.50	5.67
2927	NYSE	SCS	Mon, Oct 5, 2009	5.77	5.79	5.44	5.52
2926	NYSE	SCS	Fri, Oct 2, 2009	5.79	5.93	5.67	5.75
2925	NYSE	SCS	Thu, Oct 1, 2009	6.19	6.20	5.83	5.83
2924	NYSE	SCS	Wed, Sep 30, 2009	6.30	6.35	6.15	6.21
2923	NYSE	SCS	Tue, Sep 29, 2009	6.42	6.47	6.28	6.29
2922	NYSE	SCS	Mon, Sep 28, 2009	6.25	6.58	6.20	6.40
2921	NYSE	SCS	Fri, Sep 25, 2009	6.57	6.57	6.20	6.22
2920	NYSE	SCS	Thu, Sep 24, 2009	6.45	6.92	6.42	6.54
2919	NYSE	SCS	Wed, Sep 23, 2009	7.07	7.09	6.83	6.87
2918	NYSE	SCS	Tue, Sep 22, 2009	6.88	7.10	6.85	7.02
2917	NYSE	SCS	Mon, Sep 21, 2009	7.04	7.20	6.81	6.87
2916	NYSE	SCS	Fri, Sep 18, 2009	7.11	7.27	6.93	7.06
2915	NYSE	SCS	Thu, Sep 17, 2009	7.39	7.43	7.09	7.11
2914	NYSE	SCS	Wed, Sep 16, 2009	6.92	7.68	6.92	7.44
2913	NYSE	SCS	Tue, Sep 15, 2009	6.77	6.90	6.72	6.82
2912	NYSE	SCS	Mon, Sep 14, 2009	6.66	6.82	6.61	6.82
2911	NYSE	SCS	Fri, Sep 11, 2009	6.75	6.75	6.59	6.68
2910	NYSE	SCS	Thu, Sep 10, 2009	6.59	6.76	6.49	6.76
2909	NYSE	SCS	Wed, Sep 9, 2009	6.62	6.66	6.47	6.56
2908	NYSE	SCS	Tue, Sep 8, 2009	6.59	6.80	6.54	6.65
2907	NYSE	SCS	Fri, Sep 4, 2009	6.46	6.56	6.35	6.51
2906	NYSE	SCS	Thu, Sep 3, 2009	6.39	6.48	6.26	6.44
2905	NYSE	SCS	Wed, Sep 2, 2009	6.09	6.56	6.09	6.33
2904	NYSE	SCS	Tue, Sep 1, 2009	6.27	6.47	6.07	6.16
2903	NYSE	SCS	Mon, Aug 31, 2009	6.39	6.45	6.21	6.25
2902	NYSE	SCS	Fri, Aug 28, 2009	6.78	6.84	6.38	6.49
2901	NYSE	SCS	Thu, Aug 27, 2009	6.76	6.81	6.62	6.71
2900	NYSE	SCS	Wed, Aug 26, 2009	6.81	6.89	6.80	6.82
2899	NYSE	SCS	Tue, Aug 25, 2009	6.89	7.04	6.83	6.83
2898	NYSE	SCS	Mon, Aug 24, 2009	6.87	7.00	6.76	6.88
2897	NYSE	SCS	Fri, Aug 21, 2009	6.43	6.92	6.43	6.87
2896	NYSE	SCS	Thu, Aug 20, 2009	6.53	6.60	6.47	6.57
2895	NYSE	SCS	Wed, Aug 19, 2009	6.38	6.56	6.38	6.54
2894	NYSE	SCS	Tue, Aug 18, 2009	6.44	6.55	6.44	6.50
2893	NYSE	SCS	Mon, Aug 17, 2009	6.64	6.64	6.37	6.43
2892	NYSE	SCS	Fri, Aug 14, 2009	6.96	7.07	6.64	6.76
2891	NYSE	SCS	Thu, Aug 13, 2009	7.28	7.38	6.91	7.06
2890	NYSE	SCS	Wed, Aug 12, 2009	7.09	7.35	7.00	7.22
2889	NYSE	SCS	Tue, Aug 11, 2009	7.17	7.26	6.92	7.07
2888	NYSE	SCS	Mon, Aug 10, 2009	7.33	7.33	7.03	7.27
2887	NYSE	SCS	Fri, Aug 7, 2009	7.39	7.45	7.25	7.39
2886	NYSE	SCS	Thu, Aug 6, 2009	7.42	7.45	7.18	7.25
2885	NYSE	SCS	Wed, Aug 5, 2009	7.54	7.54	7.23	7.33
2884	NYSE	SCS	Tue, Aug 4, 2009	7.30	7.51	7.20	7.51
2883	NYSE	SCS	Mon, Aug 3, 2009	7.41	7.48	7.16	7.32
2882	NYSE	SCS	Fri, Jul 31, 2009	7.24	7.41	7.20	7.32
2881	NYSE	SCS	Thu, Jul 30, 2009	7.35	7.49	7.18	7.21
2880	NYSE	SCS	Wed, Jul 29, 2009	7.37	7.37	7.20	7.30
2879	NYSE	SCS	Tue, Jul 28, 2009	7.18	7.47	7.18	7.42
2878	NYSE	SCS	Mon, Jul 27, 2009	7.27	7.33	7.10	7.25
2877	NYSE	SCS	Fri, Jul 24, 2009	7.28	7.30	7.06	7.25
2876	NYSE	SCS	Thu, Jul 23, 2009	6.80	7.33	6.72	7.32
2875	NYSE	SCS	Wed, Jul 22, 2009	6.36	6.87	6.30	6.87
2874	NYSE	SCS	Tue, Jul 21, 2009	6.36	6.40	6.20	6.38
2873	NYSE	SCS	Mon, Jul 20, 2009	6.14	6.44	6.13	6.35
2872	NYSE	SCS	Fri, Jul 17, 2009	6.25	6.31	6.06	6.17
2871	NYSE	SCS	Thu, Jul 16, 2009	6.34	6.39	6.17	6.22
2870	NYSE	SCS	Wed, Jul 15, 2009	6.01	6.41	5.98	6.39
2869	NYSE	SCS	Tue, Jul 14, 2009	5.98	6.00	5.86	5.97
2868	NYSE	SCS	Mon, Jul 13, 2009	5.64	6.00	5.55	6.00
2867	NYSE	SCS	Fri, Jul 10, 2009	5.49	5.68	5.46	5.63
2866	NYSE	SCS	Thu, Jul 9, 2009	5.69	5.74	5.41	5.53
2865	NYSE	SCS	Wed, Jul 8, 2009	5.70	5.70	5.60	5.66
2864	NYSE	SCS	Tue, Jul 7, 2009	5.74	5.86	5.60	5.66
2863	NYSE	SCS	Mon, Jul 6, 2009	5.60	5.81	5.55	5.74
2862	NYSE	SCS	Thu, Jul 2, 2009	5.84	5.84	5.59	5.59
2861	NYSE	SCS	Wed, Jul 1, 2009	5.85	5.94	5.54	5.90
2860	NYSE	SCS	Tue, Jun 30, 2009	5.83	5.92	5.75	5.82
2859	NYSE	SCS	Mon, Jun 29, 2009	5.97	6.08	5.76	5.82
2858	NYSE	SCS	Fri, Jun 26, 2009	5.31	6.33	5.28	6.02
2857	NYSE	SCS	Thu, Jun 25, 2009	5.29	5.40	5.14	5.29
2856	NYSE	SCS	Wed, Jun 24, 2009	5.40	5.55	5.24	5.26
2855	NYSE	SCS	Tue, Jun 23, 2009	5.40	5.84	5.17	5.33
2854	NYSE	SCS	Mon, Jun 22, 2009	5.00	5.12	5.00	5.06
2853	NYSE	SCS	Fri, Jun 19, 2009	5.20	5.20	5.04	5.06
2852	NYSE	SCS	Thu, Jun 18, 2009	5.10	5.13	5.03	5.10
2851	NYSE	SCS	Wed, Jun 17, 2009	5.18	5.21	5.01	5.16
2850	NYSE	SCS	Tue, Jun 16, 2009	5.28	5.42	5.15	5.16
2849	NYSE	SCS	Mon, Jun 15, 2009	5.47	5.47	5.26	5.30
2848	NYSE	SCS	Fri, Jun 12, 2009	5.64	5.70	5.46	5.57
2847	NYSE	SCS	Thu, Jun 11, 2009	5.58	5.71	5.58	5.69
2846	NYSE	SCS	Wed, Jun 10, 2009	5.42	5.58	5.27	5.58
2845	NYSE	SCS	Tue, Jun 9, 2009	5.40	5.49	5.34	5.39
2844	NYSE	SCS	Mon, Jun 8, 2009	5.34	5.42	5.29	5.35
2843	NYSE	SCS	Fri, Jun 5, 2009	5.40	5.49	5.23	5.45
2842	NYSE	SCS	Thu, Jun 4, 2009	5.22	5.34	5.02	5.33
2841	NYSE	SCS	Wed, Jun 3, 2009	4.98	5.09	4.95	5.09
2840	NYSE	SCS	Tue, Jun 2, 2009	4.88	5.11	4.85	5.03
2839	NYSE	SCS	Mon, Jun 1, 2009	4.95	5.01	4.63	4.93
2838	NYSE	SCS	Fri, May 29, 2009	4.68	4.84	4.66	4.83
2837	NYSE	SCS	Thu, May 28, 2009	4.75	4.76	4.53	4.72
2836	NYSE	SCS	Wed, May 27, 2009	4.81	4.86	4.70	4.70
2835	NYSE	SCS	Tue, May 26, 2009	4.78	4.97	4.69	4.90
2834	NYSE	SCS	Fri, May 22, 2009	4.85	4.88	4.71	4.78
2833	NYSE	SCS	Thu, May 21, 2009	4.85	4.89	4.76	4.84
2832	NYSE	SCS	Wed, May 20, 2009	4.95	5.14	4.87	4.91
2831	NYSE	SCS	Tue, May 19, 2009	4.76	5.00	4.68	4.93
2830	NYSE	SCS	Mon, May 18, 2009	4.60	4.81	4.60	4.76
2829	NYSE	SCS	Fri, May 15, 2009	4.61	4.66	4.53	4.58
2828	NYSE	SCS	Thu, May 14, 2009	4.44	4.73	4.41	4.62
2827	NYSE	SCS	Wed, May 13, 2009	4.44	4.60	4.41	4.47
2826	NYSE	SCS	Tue, May 12, 2009	4.61	4.71	4.44	4.53
2825	NYSE	SCS	Mon, May 11, 2009	4.78	4.78	4.58	4.63
2824	NYSE	SCS	Fri, May 8, 2009	4.70	4.89	4.67	4.78
2823	NYSE	SCS	Thu, May 7, 2009	4.87	4.96	4.68	4.74
2822	NYSE	SCS	Wed, May 6, 2009	4.74	4.87	4.71	4.82
2821	NYSE	SCS	Tue, May 5, 2009	4.68	4.81	4.67	4.74
2820	NYSE	SCS	Mon, May 4, 2009	4.56	4.75	4.56	4.67
2819	NYSE	SCS	Fri, May 1, 2009	4.49	4.81	4.49	4.60
2818	NYSE	SCS	Thu, Apr 30, 2009	4.65	4.71	4.49	4.53
2817	NYSE	SCS	Wed, Apr 29, 2009	4.45	4.68	4.36	4.55
2816	NYSE	SCS	Tue, Apr 28, 2009	4.38	4.64	4.27	4.51
2815	NYSE	SCS	Mon, Apr 27, 2009	4.47	4.47	4.04	4.36
2814	NYSE	SCS	Fri, Apr 24, 2009	4.27	4.64	4.23	4.42
2813	NYSE	SCS	Thu, Apr 23, 2009	4.31	4.36	4.17	4.23
2812	NYSE	SCS	Wed, Apr 22, 2009	4.26	4.47	4.15	4.20
2811	NYSE	SCS	Tue, Apr 21, 2009	4.13	4.37	4.13	4.25
2810	NYSE	SCS	Mon, Apr 20, 2009	4.24	4.29	4.00	4.09
2809	NYSE	SCS	Fri, Apr 17, 2009	4.07	4.29	4.04	4.29
2808	NYSE	SCS	Thu, Apr 16, 2009	4.22	4.28	4.03	4.03
2807	NYSE	SCS	Wed, Apr 15, 2009	4.29	4.31	4.19	4.22
2806	NYSE	SCS	Tue, Apr 14, 2009	4.36	4.38	4.18	4.25
2805	NYSE	SCS	Mon, Apr 13, 2009	4.84	4.84	4.35	4.36
2804	NYSE	SCS	Thu, Apr 9, 2009	4.85	4.95	4.78	4.86
2803	NYSE	SCS	Wed, Apr 8, 2009	4.69	4.76	4.58	4.76
2802	NYSE	SCS	Tue, Apr 7, 2009	4.87	4.95	4.67	4.72
2801	NYSE	SCS	Mon, Apr 6, 2009	5.01	5.04	4.67	4.97
2800	NYSE	SCS	Fri, Apr 3, 2009	5.06	5.48	5.05	5.15
2799	NYSE	SCS	Thu, Apr 2, 2009	4.95	5.23	4.81	5.06
2798	NYSE	SCS	Wed, Apr 1, 2009	4.93	5.10	4.80	4.95
2797	NYSE	SCS	Tue, Mar 31, 2009	5.00	5.30	4.83	5.01
2796	NYSE	SCS	Mon, Mar 30, 2009	5.54	5.54	5.04	5.09
2795	NYSE	SCS	Fri, Mar 27, 2009	5.74	5.81	5.61	5.63
2794	NYSE	SCS	Thu, Mar 26, 2009	5.31	5.87	5.31	5.85
2793	NYSE	SCS	Wed, Mar 25, 2009	5.38	5.55	5.07	5.31
2792	NYSE	SCS	Tue, Mar 24, 2009	5.26	5.50	5.23	5.28
2791	NYSE	SCS	Mon, Mar 23, 2009	4.97	5.33	4.97	5.29
2790	NYSE	SCS	Fri, Mar 20, 2009	5.02	5.03	4.70	4.99
2789	NYSE	SCS	Thu, Mar 19, 2009	4.96	4.99	4.78	4.94
2788	NYSE	SCS	Wed, Mar 18, 2009	4.65	5.02	4.53	4.83
2787	NYSE	SCS	Tue, Mar 17, 2009	4.61	4.67	4.45	4.60
2786	NYSE	SCS	Mon, Mar 16, 2009	4.79	4.85	4.59	4.65
2785	NYSE	SCS	Fri, Mar 13, 2009	4.76	4.83	4.63	4.69
2784	NYSE	SCS	Thu, Mar 12, 2009	4.21	4.76	4.08	4.71
2783	NYSE	SCS	Wed, Mar 11, 2009	4.09	4.31	4.02	4.26
2782	NYSE	SCS	Tue, Mar 10, 2009	3.87	4.11	3.80	4.07
2781	NYSE	SCS	Mon, Mar 9, 2009	3.80	4.00	3.76	3.82
2780	NYSE	SCS	Fri, Mar 6, 2009	3.85	3.99	3.03	3.89
2779	NYSE	SCS	Thu, Mar 5, 2009	3.99	3.99	3.79	3.89
2778	NYSE	SCS	Wed, Mar 4, 2009	4.05	4.19	3.81	4.00
2777	NYSE	SCS	Tue, Mar 3, 2009	3.94	4.00	3.80	3.99
2776	NYSE	SCS	Mon, Mar 2, 2009	4.00	4.11	3.85	3.89
2775	NYSE	SCS	Fri, Feb 27, 2009	4.08	4.20	3.96	4.03
2774	NYSE	SCS	Thu, Feb 26, 2009	4.19	4.33	4.10	4.19
2773	NYSE	SCS	Wed, Feb 25, 2009	4.31	4.34	4.12	4.18
2772	NYSE	SCS	Tue, Feb 24, 2009	4.17	4.41	4.14	4.37
2771	NYSE	SCS	Mon, Feb 23, 2009	4.33	4.34	4.09	4.09
2770	NYSE	SCS	Fri, Feb 20, 2009	4.28	4.37	4.00	4.26
2769	NYSE	SCS	Thu, Feb 19, 2009	4.47	4.62	4.38	4.39
2768	NYSE	SCS	Wed, Feb 18, 2009	4.38	4.58	4.29	4.45
2767	NYSE	SCS	Tue, Feb 17, 2009	4.32	4.43	4.29	4.35
2766	NYSE	SCS	Fri, Feb 13, 2009	4.38	4.48	4.35	4.45
2765	NYSE	SCS	Thu, Feb 12, 2009	4.45	4.50	4.22	4.45
2764	NYSE	SCS	Wed, Feb 11, 2009	4.52	4.76	4.50	4.53
2763	NYSE	SCS	Tue, Feb 10, 2009	4.65	4.76	4.47	4.55
2762	NYSE	SCS	Mon, Feb 9, 2009	4.45	4.73	4.37	4.68
2761	NYSE	SCS	Fri, Feb 6, 2009	4.40	4.59	4.36	4.53
2760	NYSE	SCS	Thu, Feb 5, 2009	4.21	4.51	4.18	4.43
2759	NYSE	SCS	Wed, Feb 4, 2009	4.35	4.43	4.24	4.27
2758	NYSE	SCS	Tue, Feb 3, 2009	4.46	4.46	4.24	4.36
2757	NYSE	SCS	Mon, Feb 2, 2009	4.28	4.43	4.20	4.38
2756	NYSE	SCS	Fri, Jan 30, 2009	4.57	4.64	4.26	4.32
2755	NYSE	SCS	Thu, Jan 29, 2009	4.74	4.79	4.50	4.63
2754	NYSE	SCS	Wed, Jan 28, 2009	4.62	5.00	4.62	4.85
2753	NYSE	SCS	Tue, Jan 27, 2009	4.72	4.73	4.57	4.59
2752	NYSE	SCS	Mon, Jan 26, 2009	4.63	4.82	4.52	4.61
2751	NYSE	SCS	Fri, Jan 23, 2009	4.41	4.76	4.36	4.56
2750	NYSE	SCS	Thu, Jan 22, 2009	4.61	4.68	4.37	4.46
2749	NYSE	SCS	Wed, Jan 21, 2009	4.38	4.64	4.25	4.64
2748	NYSE	SCS	Tue, Jan 20, 2009	4.65	4.65	4.24	4.33
2747	NYSE	SCS	Fri, Jan 16, 2009	4.70	4.74	4.41	4.65
2746	NYSE	SCS	Thu, Jan 15, 2009	4.61	4.74	4.33	4.61
2745	NYSE	SCS	Wed, Jan 14, 2009	4.85	4.91	4.63	4.67
2744	NYSE	SCS	Tue, Jan 13, 2009	4.90	4.90	4.77	4.88
2743	NYSE	SCS	Mon, Jan 12, 2009	5.14	5.14	4.84	4.86
2742	NYSE	SCS	Fri, Jan 9, 2009	5.24	5.28	5.02	5.02
2741	NYSE	SCS	Thu, Jan 8, 2009	5.10	5.19	5.00	5.16
2740	NYSE	SCS	Wed, Jan 7, 2009	5.33	5.33	5.01	5.08
2739	NYSE	SCS	Tue, Jan 6, 2009	5.53	5.59	5.32	5.32
2738	NYSE	SCS	Mon, Jan 5, 2009	5.85	5.95	5.46	5.48
2737	NYSE	SCS	Fri, Jan 2, 2009	5.72	5.95	5.56	5.84
2736	NYSE	SCS	Wed, Dec 31, 2008	5.44	5.68	5.34	5.62
2735	NYSE	SCS	Tue, Dec 30, 2008	5.02	5.45	5.01	5.44
2734	NYSE	SCS	Mon, Dec 29, 2008	5.25	5.35	5.02	5.09
2733	NYSE	SCS	Fri, Dec 26, 2008	5.25	5.38	5.22	5.31
2732	NYSE	SCS	Wed, Dec 24, 2008	5.47	5.47	5.22	5.25
2731	NYSE	SCS	Tue, Dec 23, 2008	5.50	5.57	5.41	5.45
2730	NYSE	SCS	Mon, Dec 22, 2008	5.89	6.13	5.40	5.44
2729	NYSE	SCS	Fri, Dec 19, 2008	5.79	5.99	5.69	5.73
2728	NYSE	SCS	Thu, Dec 18, 2008	5.90	6.00	5.71	5.76
2727	NYSE	SCS	Wed, Dec 17, 2008	5.92	6.10	5.87	5.88
2726	NYSE	SCS	Tue, Dec 16, 2008	5.77	6.07	5.72	6.05
2725	NYSE	SCS	Mon, Dec 15, 2008	5.96	6.09	5.70	5.81
2724	NYSE	SCS	Fri, Dec 12, 2008	5.77	6.29	5.68	6.01
2723	NYSE	SCS	Thu, Dec 11, 2008	6.12	6.18	5.83	5.88
2722	NYSE	SCS	Wed, Dec 10, 2008	5.82	6.24	5.82	6.18
2721	NYSE	SCS	Tue, Dec 9, 2008	6.34	6.42	5.76	5.89
2720	NYSE	SCS	Mon, Dec 8, 2008	6.53	6.62	6.31	6.46
2719	NYSE	SCS	Fri, Dec 5, 2008	6.16	6.48	5.89	6.46
2718	NYSE	SCS	Thu, Dec 4, 2008	5.98	6.34	5.82	6.19
2717	NYSE	SCS	Wed, Dec 3, 2008	5.92	6.33	5.86	6.29
2716	NYSE	SCS	Tue, Dec 2, 2008	5.99	6.05	5.76	6.00
2715	NYSE	SCS	Mon, Dec 1, 2008	6.42	6.42	5.81	5.91
2714	NYSE	SCS	Fri, Nov 28, 2008	6.19	6.45	6.13	6.45
2713	NYSE	SCS	Wed, Nov 26, 2008	5.72	6.41	5.72	6.30
2712	NYSE	SCS	Tue, Nov 25, 2008	5.88	6.01	5.69	5.91
2711	NYSE	SCS	Mon, Nov 24, 2008	5.43	6.00	5.43	5.85
2710	NYSE	SCS	Fri, Nov 21, 2008	5.24	5.49	5.09	5.44
2709	NYSE	SCS	Thu, Nov 20, 2008	5.25	5.44	5.08	5.11
2708	NYSE	SCS	Wed, Nov 19, 2008	5.88	6.04	5.34	5.34
2707	NYSE	SCS	Tue, Nov 18, 2008	6.16	6.22	5.82	6.06
2706	NYSE	SCS	Mon, Nov 17, 2008	6.12	6.33	6.00	6.16
2705	NYSE	SCS	Fri, Nov 14, 2008	6.85	6.92	6.16	6.16
2704	NYSE	SCS	Thu, Nov 13, 2008	6.86	6.98	6.28	6.95
2703	NYSE	SCS	Wed, Nov 12, 2008	7.56	7.60	6.86	6.88
2702	NYSE	SCS	Tue, Nov 11, 2008	8.21	8.21	7.65	7.69
2701	NYSE	SCS	Mon, Nov 10, 2008	8.60	8.69	8.13	8.27
2700	NYSE	SCS	Fri, Nov 7, 2008	8.67	8.82	8.37	8.59
2699	NYSE	SCS	Thu, Nov 6, 2008	9.04	9.18	8.67	8.69
2698	NYSE	SCS	Wed, Nov 5, 2008	9.20	9.49	9.12	9.15
2697	NYSE	SCS	Tue, Nov 4, 2008	9.44	9.47	9.11	9.37
2696	NYSE	SCS	Mon, Nov 3, 2008	9.17	9.52	9.12	9.26
2695	NYSE	SCS	Fri, Oct 31, 2008	8.66	9.35	8.59	9.30
2694	NYSE	SCS	Thu, Oct 30, 2008	8.43	8.73	8.31	8.73
2693	NYSE	SCS	Wed, Oct 29, 2008	8.42	8.57	8.19	8.22
2692	NYSE	SCS	Tue, Oct 28, 2008	8.29	8.54	7.87	8.54
2691	NYSE	SCS	Mon, Oct 27, 2008	8.13	8.28	7.94	7.97
2690	NYSE	SCS	Fri, Oct 24, 2008	7.95	8.31	7.88	8.09
2689	NYSE	SCS	Thu, Oct 23, 2008	8.36	8.59	7.91	8.17
2688	NYSE	SCS	Wed, Oct 22, 2008	8.69	8.70	8.17	8.28
2687	NYSE	SCS	Tue, Oct 21, 2008	8.75	9.09	8.73	8.79
2686	NYSE	SCS	Mon, Oct 20, 2008	8.88	9.00	8.63	8.84
2685	NYSE	SCS	Fri, Oct 17, 2008	8.73	9.19	8.62	8.86
2684	NYSE	SCS	Thu, Oct 16, 2008	8.81	9.04	8.37	8.99
2683	NYSE	SCS	Wed, Oct 15, 2008	9.18	9.20	8.95	8.96
2682	NYSE	SCS	Tue, Oct 14, 2008	9.69	9.77	8.96	9.30
2681	NYSE	SCS	Mon, Oct 13, 2008	9.15	9.57	8.90	9.46
2680	NYSE	SCS	Fri, Oct 10, 2008	8.35	8.86	7.86	8.82
2679	NYSE	SCS	Thu, Oct 9, 2008	9.03	9.12	8.40	8.56
2678	NYSE	SCS	Wed, Oct 8, 2008	8.68	9.17	8.49	9.03
2677	NYSE	SCS	Tue, Oct 7, 2008	9.28	9.43	8.85	8.91
2676	NYSE	SCS	Mon, Oct 6, 2008	10.00	10.10	8.87	9.31
2675	NYSE	SCS	Fri, Oct 3, 2008	10.59	10.71	10.16	10.35
2674	NYSE	SCS	Thu, Oct 2, 2008	11.20	11.20	10.47	10.53
2673	NYSE	SCS	Wed, Oct 1, 2008	10.73	11.26	10.60	11.20
2672	NYSE	SCS	Tue, Sep 30, 2008	11.02	11.22	10.63	10.75
2671	NYSE	SCS	Mon, Sep 29, 2008	9.88	11.08	9.50	10.86
2670	NYSE	SCS	Fri, Sep 26, 2008	10.59	10.70	10.24	10.44
2669	NYSE	SCS	Thu, Sep 25, 2008	10.35	10.79	10.35	10.68
2668	NYSE	SCS	Wed, Sep 24, 2008	10.44	10.52	10.10	10.37
2667	NYSE	SCS	Tue, Sep 23, 2008	10.67	10.72	10.19	10.37
2666	NYSE	SCS	Mon, Sep 22, 2008	10.96	10.96	10.42	10.56
2665	NYSE	SCS	Fri, Sep 19, 2008	10.70	11.71	10.00	10.96
2664	NYSE	SCS	Thu, Sep 18, 2008	10.62	10.77	10.19	10.41
2663	NYSE	SCS	Wed, Sep 17, 2008	10.51	10.60	10.28	10.50
2662	NYSE	SCS	Tue, Sep 16, 2008	10.65	10.75	10.26	10.69
2661	NYSE	SCS	Mon, Sep 15, 2008	10.98	11.43	10.68	10.75
2660	NYSE	SCS	Fri, Sep 12, 2008	11.62	11.74	11.37	11.52
2659	NYSE	SCS	Thu, Sep 11, 2008	11.52	11.81	11.49	11.81
2658	NYSE	SCS	Wed, Sep 10, 2008	11.68	11.78	11.26	11.73
2657	NYSE	SCS	Tue, Sep 9, 2008	11.62	11.91	11.48	11.68
2656	NYSE	SCS	Mon, Sep 8, 2008	11.56	11.72	11.40	11.58
2655	NYSE	SCS	Fri, Sep 5, 2008	11.48	11.55	11.17	11.43
2654	NYSE	SCS	Thu, Sep 4, 2008	11.43	11.53	11.24	11.51
2653	NYSE	SCS	Wed, Sep 3, 2008	11.31	11.54	11.15	11.54
2652	NYSE	SCS	Tue, Sep 2, 2008	11.34	11.59	11.14	11.27
2651	NYSE	SCS	Fri, Aug 29, 2008	11.19	11.21	10.96	11.10
2650	NYSE	SCS	Thu, Aug 28, 2008	10.75	11.25	10.67	11.19
2649	NYSE	SCS	Wed, Aug 27, 2008	10.44	10.93	10.44	10.75
2648	NYSE	SCS	Tue, Aug 26, 2008	10.53	10.63	10.43	10.57
2647	NYSE	SCS	Mon, Aug 25, 2008	10.50	10.58	10.33	10.48
2646	NYSE	SCS	Fri, Aug 22, 2008	10.31	10.68	10.18	10.59
2645	NYSE	SCS	Thu, Aug 21, 2008	10.32	10.43	10.15	10.17
2644	NYSE	SCS	Wed, Aug 20, 2008	10.30	10.52	10.21	10.36
2643	NYSE	SCS	Tue, Aug 19, 2008	10.66	10.71	10.24	10.30
2642	NYSE	SCS	Mon, Aug 18, 2008	11.06	11.20	10.71	10.78
2641	NYSE	SCS	Fri, Aug 15, 2008	11.22	11.47	10.87	10.99
2640	NYSE	SCS	Thu, Aug 14, 2008	11.01	11.31	10.90	11.25
2639	NYSE	SCS	Wed, Aug 13, 2008	11.18	11.18	10.84	11.00
2638	NYSE	SCS	Tue, Aug 12, 2008	11.54	11.60	11.06	11.12
2637	NYSE	SCS	Mon, Aug 11, 2008	11.07	11.74	11.07	11.50
2636	NYSE	SCS	Fri, Aug 8, 2008	10.54	11.11	10.52	11.07
2635	NYSE	SCS	Thu, Aug 7, 2008	10.80	10.90	10.47	10.51
2634	NYSE	SCS	Wed, Aug 6, 2008	10.95	11.83	10.70	10.86
2633	NYSE	SCS	Tue, Aug 5, 2008	10.52	11.04	10.52	10.95
2632	NYSE	SCS	Mon, Aug 4, 2008	10.57	10.65	10.29	10.47
2631	NYSE	SCS	Fri, Aug 1, 2008	9.95	10.52	9.80	10.46
2630	NYSE	SCS	Thu, Jul 31, 2008	10.40	10.40	9.90	9.96
2629	NYSE	SCS	Wed, Jul 30, 2008	10.28	10.57	10.25	10.36
2628	NYSE	SCS	Tue, Jul 29, 2008	10.12	10.38	10.04	10.21
2627	NYSE	SCS	Mon, Jul 28, 2008	10.03	10.06	9.94	10.00
2626	NYSE	SCS	Fri, Jul 25, 2008	10.27	10.43	9.92	10.01
2625	NYSE	SCS	Thu, Jul 24, 2008	10.88	10.88	10.18	10.23
2624	NYSE	SCS	Wed, Jul 23, 2008	10.30	10.89	10.21	10.78
2623	NYSE	SCS	Tue, Jul 22, 2008	9.97	10.26	9.82	10.20
2622	NYSE	SCS	Mon, Jul 21, 2008	10.00	10.13	9.87	9.95
2621	NYSE	SCS	Fri, Jul 18, 2008	9.84	9.96	9.58	9.87
2620	NYSE	SCS	Thu, Jul 17, 2008	9.21	9.82	9.21	9.80
2619	NYSE	SCS	Wed, Jul 16, 2008	9.17	9.26	8.92	9.26
2618	NYSE	SCS	Tue, Jul 15, 2008	9.43	9.47	9.01	9.06
2617	NYSE	SCS	Mon, Jul 14, 2008	9.89	10.07	9.36	9.43
2616	NYSE	SCS	Fri, Jul 11, 2008	9.69	9.83	9.51	9.68
2615	NYSE	SCS	Thu, Jul 10, 2008	9.81	10.00	9.74	9.89
2614	NYSE	SCS	Wed, Jul 9, 2008	9.98	10.09	9.81	9.90
2613	NYSE	SCS	Tue, Jul 8, 2008	9.75	10.05	9.70	9.99
2612	NYSE	SCS	Mon, Jul 7, 2008	9.79	9.87	9.67	9.70
2611	NYSE	SCS	Thu, Jul 3, 2008	9.49	9.95	9.49	9.83
2610	NYSE	SCS	Wed, Jul 2, 2008	9.56	9.66	9.47	9.57
2609	NYSE	SCS	Tue, Jul 1, 2008	9.90	9.98	9.51	9.70
2608	NYSE	SCS	Mon, Jun 30, 2008	9.96	10.14	9.76	10.03
2607	NYSE	SCS	Fri, Jun 27, 2008	10.92	10.97	9.34	9.93
2606	NYSE	SCS	Thu, Jun 26, 2008	11.57	11.74	11.29	11.49
2605	NYSE	SCS	Wed, Jun 25, 2008	11.60	11.91	11.49	11.61
2604	NYSE	SCS	Tue, Jun 24, 2008	11.67	11.72	11.17	11.49
2603	NYSE	SCS	Mon, Jun 23, 2008	11.77	11.88	11.63	11.70
2602	NYSE	SCS	Fri, Jun 20, 2008	11.66	11.73	11.53	11.64
2601	NYSE	SCS	Thu, Jun 19, 2008	11.67	11.76	11.47	11.75
2600	NYSE	SCS	Wed, Jun 18, 2008	11.91	11.96	11.56	11.67
2599	NYSE	SCS	Tue, Jun 17, 2008	11.96	12.12	11.96	12.00
2598	NYSE	SCS	Mon, Jun 16, 2008	11.93	12.09	11.85	12.02
2597	NYSE	SCS	Fri, Jun 13, 2008	11.88	11.99	11.78	11.99
2596	NYSE	SCS	Thu, Jun 12, 2008	11.74	11.94	11.64	11.76
2595	NYSE	SCS	Wed, Jun 11, 2008	12.21	12.35	11.71	11.77
2594	NYSE	SCS	Tue, Jun 10, 2008	12.11	12.35	12.09	12.18
2593	NYSE	SCS	Mon, Jun 9, 2008	12.30	12.51	12.03	12.10
2592	NYSE	SCS	Fri, Jun 6, 2008	12.64	12.82	12.34	12.38
2591	NYSE	SCS	Thu, Jun 5, 2008	12.73	12.83	12.62	12.82
2590	NYSE	SCS	Wed, Jun 4, 2008	12.47	12.79	12.47	12.67
2589	NYSE	SCS	Tue, Jun 3, 2008	12.55	12.55	12.31	12.47
2588	NYSE	SCS	Mon, Jun 2, 2008	12.60	12.60	12.28	12.50
2587	NYSE	SCS	Fri, May 30, 2008	12.66	12.68	12.42	12.60
2586	NYSE	SCS	Thu, May 29, 2008	12.16	12.66	12.10	12.54
2585	NYSE	SCS	Wed, May 28, 2008	12.26	12.37	12.15	12.18
2584	NYSE	SCS	Tue, May 27, 2008	12.07	12.24	12.03	12.15
2583	NYSE	SCS	Fri, May 23, 2008	12.00	12.04	11.90	12.02
2582	NYSE	SCS	Thu, May 22, 2008	11.93	12.14	11.93	12.04
2581	NYSE	SCS	Wed, May 21, 2008	12.23	12.23	11.87	11.91
2580	NYSE	SCS	Tue, May 20, 2008	12.35	12.35	12.11	12.15
2579	NYSE	SCS	Mon, May 19, 2008	12.34	12.38	12.21	12.34
2578	NYSE	SCS	Fri, May 16, 2008	12.32	12.39	12.10	12.31
2577	NYSE	SCS	Thu, May 15, 2008	12.08	12.37	12.06	12.32
2576	NYSE	SCS	Wed, May 14, 2008	12.20	12.29	11.99	12.16
2575	NYSE	SCS	Tue, May 13, 2008	11.75	12.06	11.68	12.06
2574	NYSE	SCS	Mon, May 12, 2008	11.78	11.78	11.58	11.77
2573	NYSE	SCS	Fri, May 9, 2008	11.92	11.95	11.61	11.69
2572	NYSE	SCS	Thu, May 8, 2008	12.04	12.05	11.88	11.92
2571	NYSE	SCS	Wed, May 7, 2008	12.07	12.86	11.94	12.01
2570	NYSE	SCS	Tue, May 6, 2008	11.88	12.08	11.77	12.03
2569	NYSE	SCS	Mon, May 5, 2008	12.14	12.14	11.75	11.84
2568	NYSE	SCS	Fri, May 2, 2008	11.87	12.27	11.70	12.09
2567	NYSE	SCS	Thu, May 1, 2008	11.01	11.80	11.00	11.78
2566	NYSE	SCS	Wed, Apr 30, 2008	11.20	11.29	11.07	11.08
2565	NYSE	SCS	Tue, Apr 29, 2008	11.19	11.27	11.10	11.19
2564	NYSE	SCS	Mon, Apr 28, 2008	11.20	11.26	10.95	11.19
2563	NYSE	SCS	Fri, Apr 25, 2008	11.18	11.33	10.97	11.28
2562	NYSE	SCS	Thu, Apr 24, 2008	10.84	11.16	10.71	11.09
2561	NYSE	SCS	Wed, Apr 23, 2008	10.83	11.02	10.62	10.76
2560	NYSE	SCS	Tue, Apr 22, 2008	11.31	11.31	10.80	10.89
2559	NYSE	SCS	Mon, Apr 21, 2008	11.57	11.57	11.26	11.31
2558	NYSE	SCS	Fri, Apr 18, 2008	11.42	11.66	11.39	11.60
2557	NYSE	SCS	Thu, Apr 17, 2008	11.34	11.34	11.10	11.30
2556	NYSE	SCS	Wed, Apr 16, 2008	10.96	11.30	10.80	11.29
2555	NYSE	SCS	Tue, Apr 15, 2008	10.69	10.92	10.65	10.80
2554	NYSE	SCS	Mon, Apr 14, 2008	10.60	10.67	10.50	10.65
2553	NYSE	SCS	Fri, Apr 11, 2008	11.08	11.08	10.51	10.60
2552	NYSE	SCS	Thu, Apr 10, 2008	11.13	11.18	11.00	11.04
2551	NYSE	SCS	Wed, Apr 9, 2008	11.36	11.59	11.17	11.19
2550	NYSE	SCS	Tue, Apr 8, 2008	11.28	11.53	11.02	11.26
2549	NYSE	SCS	Mon, Apr 7, 2008	11.27	11.44	11.15	11.25
2548	NYSE	SCS	Fri, Apr 4, 2008	11.03	11.31	10.92	11.13
2547	NYSE	SCS	Thu, Apr 3, 2008	10.75	11.26	10.50	11.04
2546	NYSE	SCS	Wed, Apr 2, 2008	11.17	11.20	10.64	10.91
2545	NYSE	SCS	Tue, Apr 1, 2008	11.11	11.22	11.01	11.17
2544	NYSE	SCS	Mon, Mar 31, 2008	11.30	11.30	11.03	11.06
2543	NYSE	SCS	Fri, Mar 28, 2008	12.05	12.53	11.29	11.40
2542	NYSE	SCS	Thu, Mar 27, 2008	12.44	12.44	11.85	11.85
2541	NYSE	SCS	Wed, Mar 26, 2008	12.58	12.63	12.25	12.35
2540	NYSE	SCS	Tue, Mar 25, 2008	12.86	13.02	12.52	12.58
2539	NYSE	SCS	Mon, Mar 24, 2008	13.22	13.61	12.75	12.93
2538	NYSE	SCS	Thu, Mar 20, 2008	13.83	14.00	13.20	13.50
2537	NYSE	SCS	Wed, Mar 19, 2008	14.01	14.45	13.98	14.00
2536	NYSE	SCS	Tue, Mar 18, 2008	13.69	14.10	13.59	13.99
2535	NYSE	SCS	Mon, Mar 17, 2008	13.65	13.69	13.01	13.40
2534	NYSE	SCS	Fri, Mar 14, 2008	14.30	14.32	13.69	13.90
2533	NYSE	SCS	Thu, Mar 13, 2008	13.70	14.22	13.61	14.20
2532	NYSE	SCS	Wed, Mar 12, 2008	14.24	14.30	13.95	13.96
2531	NYSE	SCS	Tue, Mar 11, 2008	13.99	14.16	13.82	14.16
2530	NYSE	SCS	Mon, Mar 10, 2008	13.74	14.13	13.66	13.73
2529	NYSE	SCS	Fri, Mar 7, 2008	13.59	13.84	13.47	13.60
2528	NYSE	SCS	Thu, Mar 6, 2008	13.90	13.99	13.61	13.73
2527	NYSE	SCS	Wed, Mar 5, 2008	14.01	14.51	13.97	13.99
2526	NYSE	SCS	Tue, Mar 4, 2008	13.88	14.09	13.76	13.97
2525	NYSE	SCS	Mon, Mar 3, 2008	14.07	14.29	13.83	14.08
2524	NYSE	SCS	Fri, Feb 29, 2008	14.50	14.50	14.05	14.18
2523	NYSE	SCS	Thu, Feb 28, 2008	14.83	14.84	14.38	14.50
2522	NYSE	SCS	Wed, Feb 27, 2008	14.79	15.12	14.79	15.01
2521	NYSE	SCS	Tue, Feb 26, 2008	14.45	15.16	14.45	14.97
2520	NYSE	SCS	Mon, Feb 25, 2008	14.34	14.75	14.30	14.65
2519	NYSE	SCS	Fri, Feb 22, 2008	14.41	14.49	14.22	14.28
2518	NYSE	SCS	Thu, Feb 21, 2008	14.54	14.54	14.30	14.40
2517	NYSE	SCS	Wed, Feb 20, 2008	14.35	14.56	14.28	14.49
2516	NYSE	SCS	Tue, Feb 19, 2008	15.27	15.34	14.37	14.49
2515	NYSE	SCS	Fri, Feb 15, 2008	14.89	15.12	14.81	15.08
2514	NYSE	SCS	Thu, Feb 14, 2008	15.00	15.09	14.87	14.92
2513	NYSE	SCS	Wed, Feb 13, 2008	14.49	15.03	14.47	14.99
2512	NYSE	SCS	Tue, Feb 12, 2008	14.30	14.55	14.15	14.28
2511	NYSE	SCS	Mon, Feb 11, 2008	14.00	14.49	13.82	14.31
2510	NYSE	SCS	Fri, Feb 8, 2008	14.36	14.38	13.85	13.98
2509	NYSE	SCS	Thu, Feb 7, 2008	14.25	14.62	14.05	14.24
2508	NYSE	SCS	Wed, Feb 6, 2008	14.80	14.80	14.20	14.35
2507	NYSE	SCS	Tue, Feb 5, 2008	15.44	15.44	14.61	14.67
2506	NYSE	SCS	Mon, Feb 4, 2008	15.95	16.00	15.30	15.55
2505	NYSE	SCS	Fri, Feb 1, 2008	15.28	16.09	15.15	16.00
2504	NYSE	SCS	Thu, Jan 31, 2008	14.38	15.38	14.32	15.33
2503	NYSE	SCS	Wed, Jan 30, 2008	14.16	15.05	14.03	14.74
2502	NYSE	SCS	Tue, Jan 29, 2008	13.57	14.16	13.41	14.16
2501	NYSE	SCS	Mon, Jan 28, 2008	13.06	13.73	12.86	13.56
2500	NYSE	SCS	Fri, Jan 25, 2008	13.64	13.72	13.08	13.17
2499	NYSE	SCS	Thu, Jan 24, 2008	14.32	14.32	13.60	13.62
2498	NYSE	SCS	Wed, Jan 23, 2008	13.90	14.36	13.41	14.31
2497	NYSE	SCS	Tue, Jan 22, 2008	13.40	14.52	13.34	14.27
2496	NYSE	SCS	Fri, Jan 18, 2008	14.30	14.34	13.84	14.08
2495	NYSE	SCS	Thu, Jan 17, 2008	14.62	14.65	14.10	14.25
2494	NYSE	SCS	Wed, Jan 16, 2008	14.52	14.93	14.46	14.65
2493	NYSE	SCS	Tue, Jan 15, 2008	14.85	14.94	14.50	14.55
2492	NYSE	SCS	Mon, Jan 14, 2008	14.60	14.94	14.58	14.94
2491	NYSE	SCS	Fri, Jan 11, 2008	14.46	14.80	14.36	14.42
2490	NYSE	SCS	Thu, Jan 10, 2008	14.35	14.95	14.14	14.69
2489	NYSE	SCS	Wed, Jan 9, 2008	14.54	14.60	13.96	14.32
2488	NYSE	SCS	Tue, Jan 8, 2008	15.35	15.46	14.45	14.46
2487	NYSE	SCS	Mon, Jan 7, 2008	15.56	15.72	15.19	15.27
2486	NYSE	SCS	Fri, Jan 4, 2008	16.34	16.62	15.43	15.43
2485	NYSE	SCS	Thu, Jan 3, 2008	16.40	16.73	16.27	16.70
2484	NYSE	SCS	Wed, Jan 2, 2008	15.87	16.51	15.87	16.38
2483	NYSE	SCS	Mon, Dec 31, 2007	15.90	16.22	15.85	15.87
2482	NYSE	SCS	Fri, Dec 28, 2007	16.28	16.28	15.66	15.93
2481	NYSE	SCS	Thu, Dec 27, 2007	17.71	17.96	17.37	17.50
2480	NYSE	SCS	Wed, Dec 26, 2007	17.87	18.12	17.10	17.62
2479	NYSE	SCS	Mon, Dec 24, 2007	17.16	17.95	17.16	17.77
2478	NYSE	SCS	Fri, Dec 21, 2007	17.06	17.57	16.91	17.20
2477	NYSE	SCS	Thu, Dec 20, 2007	18.00	18.49	16.40	17.09
2476	NYSE	SCS	Wed, Dec 19, 2007	15.22	15.37	15.03	15.15
2475	NYSE	SCS	Tue, Dec 18, 2007	14.93	15.26	14.93	15.19
2474	NYSE	SCS	Mon, Dec 17, 2007	15.15	15.28	14.92	14.99
2473	NYSE	SCS	Fri, Dec 14, 2007	15.41	15.44	15.19	15.27
2472	NYSE	SCS	Thu, Dec 13, 2007	15.48	15.57	15.42	15.44
2471	NYSE	SCS	Wed, Dec 12, 2007	15.60	15.88	15.51	15.57
2470	NYSE	SCS	Tue, Dec 11, 2007	15.40	15.96	15.40	15.41
2469	NYSE	SCS	Mon, Dec 10, 2007	15.56	15.60	15.37	15.39
2468	NYSE	SCS	Fri, Dec 7, 2007	15.56	15.56	15.29	15.35
2467	NYSE	SCS	Thu, Dec 6, 2007	15.45	15.69	15.40	15.48
2466	NYSE	SCS	Wed, Dec 5, 2007	15.34	15.50	15.24	15.40
2465	NYSE	SCS	Tue, Dec 4, 2007	15.18	15.33	15.02	15.20
2464	NYSE	SCS	Mon, Dec 3, 2007	15.12	15.40	15.10	15.28
2463	NYSE	SCS	Fri, Nov 30, 2007	15.23	15.33	15.10	15.13
2462	NYSE	SCS	Thu, Nov 29, 2007	15.14	15.15	14.85	14.93
2461	NYSE	SCS	Wed, Nov 28, 2007	14.72	15.61	14.67	15.26
2460	NYSE	SCS	Tue, Nov 27, 2007	15.41	15.56	14.60	14.66
2459	NYSE	SCS	Mon, Nov 26, 2007	15.37	15.57	15.15	15.54
2458	NYSE	SCS	Fri, Nov 23, 2007	14.84	15.36	14.83	15.23
2457	NYSE	SCS	Wed, Nov 21, 2007	15.02	15.08	14.63	14.71
2456	NYSE	SCS	Tue, Nov 20, 2007	15.45	15.75	15.06	15.20
2455	NYSE	SCS	Mon, Nov 19, 2007	16.02	16.02	15.47	15.50
2454	NYSE	SCS	Fri, Nov 16, 2007	16.24	16.48	16.01	16.05
2453	NYSE	SCS	Thu, Nov 15, 2007	16.26	16.46	16.16	16.25
2452	NYSE	SCS	Wed, Nov 14, 2007	16.52	16.59	16.35	16.38
2451	NYSE	SCS	Tue, Nov 13, 2007	16.16	16.53	16.11	16.38
2450	NYSE	SCS	Mon, Nov 12, 2007	16.13	16.50	15.98	16.12
2449	NYSE	SCS	Fri, Nov 9, 2007	16.15	16.33	15.79	15.98
2448	NYSE	SCS	Thu, Nov 8, 2007	16.69	16.71	16.19	16.20
2447	NYSE	SCS	Wed, Nov 7, 2007	16.93	16.93	16.14	16.48
2446	NYSE	SCS	Tue, Nov 6, 2007	17.16	17.20	16.63	16.90
2445	NYSE	SCS	Mon, Nov 5, 2007	17.60	17.60	16.98	17.00
2444	NYSE	SCS	Fri, Nov 2, 2007	17.43	17.60	17.09	17.60
2443	NYSE	SCS	Thu, Nov 1, 2007	17.69	17.77	17.26	17.32
2442	NYSE	SCS	Wed, Oct 31, 2007	17.96	18.06	17.44	17.87
2441	NYSE	SCS	Tue, Oct 30, 2007	17.73	18.15	17.70	17.90
2440	NYSE	SCS	Mon, Oct 29, 2007	17.89	18.03	17.71	17.73
2439	NYSE	SCS	Fri, Oct 26, 2007	17.56	18.03	17.53	17.80
2438	NYSE	SCS	Thu, Oct 25, 2007	17.87	17.89	17.05	17.42
2437	NYSE	SCS	Wed, Oct 24, 2007	17.80	17.87	17.34	17.83
2436	NYSE	SCS	Tue, Oct 23, 2007	18.28	18.38	17.64	17.93
2435	NYSE	SCS	Mon, Oct 22, 2007	17.88	18.28	17.74	18.09
2434	NYSE	SCS	Fri, Oct 19, 2007	18.63	18.70	17.96	18.00
2433	NYSE	SCS	Thu, Oct 18, 2007	18.92	18.92	18.57	18.58
2432	NYSE	SCS	Wed, Oct 17, 2007	18.91	18.95	18.68	18.93
2431	NYSE	SCS	Tue, Oct 16, 2007	18.69	18.85	18.29	18.74
2430	NYSE	SCS	Mon, Oct 15, 2007	18.81	18.82	18.55	18.70
2429	NYSE	SCS	Fri, Oct 12, 2007	18.94	19.00	18.56	18.66
2428	NYSE	SCS	Thu, Oct 11, 2007	18.86	19.02	18.66	18.81
2427	NYSE	SCS	Wed, Oct 10, 2007	18.80	18.97	18.54	18.86
2426	NYSE	SCS	Tue, Oct 9, 2007	18.80	18.90	18.62	18.85
2425	NYSE	SCS	Mon, Oct 8, 2007	19.19	19.24	18.73	18.80
2424	NYSE	SCS	Fri, Oct 5, 2007	19.00	19.31	18.95	19.13
2423	NYSE	SCS	Thu, Oct 4, 2007	18.59	18.97	18.44	18.90
2422	NYSE	SCS	Wed, Oct 3, 2007	18.80	18.83	18.34	18.50
2421	NYSE	SCS	Tue, Oct 2, 2007	18.81	19.00	18.73	18.79
2420	NYSE	SCS	Mon, Oct 1, 2007	17.96	18.81	17.96	18.81
2419	NYSE	SCS	Fri, Sep 28, 2007	18.02	18.13	17.92	17.98
2418	NYSE	SCS	Thu, Sep 27, 2007	17.81	18.17	17.72	18.12
2417	NYSE	SCS	Wed, Sep 26, 2007	17.45	17.68	17.26	17.65
2416	NYSE	SCS	Tue, Sep 25, 2007	17.43	17.46	17.16	17.30
2415	NYSE	SCS	Mon, Sep 24, 2007	17.60	17.91	17.38	17.40
2414	NYSE	SCS	Fri, Sep 21, 2007	17.39	17.90	17.25	17.57
2413	NYSE	SCS	Thu, Sep 20, 2007	18.25	18.25	16.82	17.08
2412	NYSE	SCS	Wed, Sep 19, 2007	17.42	17.86	17.42	17.75
2411	NYSE	SCS	Tue, Sep 18, 2007	17.09	17.49	16.91	17.42
2410	NYSE	SCS	Mon, Sep 17, 2007	16.75	17.07	16.74	17.00
2409	NYSE	SCS	Fri, Sep 14, 2007	16.75	16.96	16.65	16.89
2408	NYSE	SCS	Thu, Sep 13, 2007	16.97	17.00	16.79	16.88
2407	NYSE	SCS	Wed, Sep 12, 2007	16.59	16.96	16.57	16.84
2406	NYSE	SCS	Tue, Sep 11, 2007	16.72	16.78	16.38	16.51
2405	NYSE	SCS	Mon, Sep 10, 2007	17.20	17.23	16.49	16.60
2404	NYSE	SCS	Fri, Sep 7, 2007	17.38	17.48	17.11	17.14
2403	NYSE	SCS	Thu, Sep 6, 2007	17.34	17.44	17.19	17.44
2402	NYSE	SCS	Wed, Sep 5, 2007	17.47	17.53	17.21	17.24
2401	NYSE	SCS	Tue, Sep 4, 2007	17.85	17.86	17.45	17.47
2400	NYSE	SCS	Fri, Aug 31, 2007	17.30	17.68	17.27	17.64
2399	NYSE	SCS	Thu, Aug 30, 2007	17.15	17.28	17.02	17.20
2398	NYSE	SCS	Wed, Aug 29, 2007	17.06	17.21	16.97	17.21
2397	NYSE	SCS	Tue, Aug 28, 2007	17.33	17.39	16.90	16.93
2396	NYSE	SCS	Mon, Aug 27, 2007	17.40	17.40	17.20	17.33
2395	NYSE	SCS	Fri, Aug 24, 2007	17.19	17.40	17.11	17.40
2394	NYSE	SCS	Thu, Aug 23, 2007	17.02	17.33	17.01	17.27
2393	NYSE	SCS	Wed, Aug 22, 2007	16.93	17.05	16.82	17.05
2392	NYSE	SCS	Tue, Aug 21, 2007	16.65	16.88	16.62	16.72
2391	NYSE	SCS	Mon, Aug 20, 2007	16.58	16.80	16.34	16.77
2390	NYSE	SCS	Fri, Aug 17, 2007	16.25	16.69	16.11	16.48
2389	NYSE	SCS	Thu, Aug 16, 2007	15.82	16.29	15.58	16.02
2388	NYSE	SCS	Wed, Aug 15, 2007	16.22	16.31	15.84	15.89
2387	NYSE	SCS	Tue, Aug 14, 2007	16.80	17.20	16.13	16.19
2386	NYSE	SCS	Mon, Aug 13, 2007	16.85	18.20	16.71	16.80
2385	NYSE	SCS	Fri, Aug 10, 2007	15.17	16.86	14.68	16.65
2384	NYSE	SCS	Thu, Aug 9, 2007	15.40	15.49	14.03	15.31
2383	NYSE	SCS	Wed, Aug 8, 2007	16.67	16.67	15.19	15.79
2382	NYSE	SCS	Tue, Aug 7, 2007	16.61	17.03	16.42	16.42
2381	NYSE	SCS	Mon, Aug 6, 2007	16.84	16.90	16.27	16.57
2380	NYSE	SCS	Fri, Aug 3, 2007	17.51	17.51	16.76	16.85
2379	NYSE	SCS	Thu, Aug 2, 2007	16.98	17.50	16.95	17.47
2378	NYSE	SCS	Wed, Aug 1, 2007	17.54	17.54	16.80	16.98
2377	NYSE	SCS	Tue, Jul 31, 2007	17.81	17.90	17.41	17.41
2376	NYSE	SCS	Mon, Jul 30, 2007	17.94	18.01	17.50	17.80
2375	NYSE	SCS	Fri, Jul 27, 2007	18.14	18.24	17.92	17.95
2374	NYSE	SCS	Thu, Jul 26, 2007	18.39	18.50	18.08	18.23
2373	NYSE	SCS	Wed, Jul 25, 2007	18.56	18.75	18.43	18.61
2372	NYSE	SCS	Tue, Jul 24, 2007	18.65	18.75	18.45	18.56
2371	NYSE	SCS	Mon, Jul 23, 2007	18.64	18.93	18.48	18.81
2370	NYSE	SCS	Fri, Jul 20, 2007	18.66	18.70	18.45	18.65
2369	NYSE	SCS	Thu, Jul 19, 2007	18.91	18.91	18.25	18.76
2368	NYSE	SCS	Wed, Jul 18, 2007	18.75	18.84	18.51	18.73
2367	NYSE	SCS	Tue, Jul 17, 2007	18.66	18.95	18.57	18.80
2366	NYSE	SCS	Mon, Jul 16, 2007	18.82	18.96	18.70	18.72
2365	NYSE	SCS	Fri, Jul 13, 2007	18.64	18.91	18.55	18.86
2364	NYSE	SCS	Thu, Jul 12, 2007	18.50	18.71	18.42	18.70
2363	NYSE	SCS	Wed, Jul 11, 2007	18.28	18.59	18.28	18.41
2362	NYSE	SCS	Tue, Jul 10, 2007	18.40	18.52	18.28	18.35
2361	NYSE	SCS	Mon, Jul 9, 2007	18.46	18.50	18.29	18.42
2360	NYSE	SCS	Fri, Jul 6, 2007	18.42	18.46	18.34	18.42
2359	NYSE	SCS	Thu, Jul 5, 2007	18.28	18.35	18.09	18.33
2358	NYSE	SCS	Tue, Jul 3, 2007	18.43	18.53	18.31	18.37
2357	NYSE	SCS	Mon, Jul 2, 2007	18.47	18.53	18.38	18.42
2356	NYSE	SCS	Fri, Jun 29, 2007	18.44	18.62	18.40	18.50
2355	NYSE	SCS	Thu, Jun 28, 2007	18.39	18.63	18.33	18.42
2354	NYSE	SCS	Wed, Jun 27, 2007	18.40	18.41	17.90	18.40
2353	NYSE	SCS	Tue, Jun 26, 2007	19.45	19.45	18.34	18.58
2352	NYSE	SCS	Mon, Jun 25, 2007	20.26	20.29	19.55	19.81
2351	NYSE	SCS	Fri, Jun 22, 2007	20.20	20.23	19.80	20.23
2350	NYSE	SCS	Thu, Jun 21, 2007	20.01	20.42	19.98	20.27
2349	NYSE	SCS	Wed, Jun 20, 2007	20.29	20.29	20.14	20.16
2348	NYSE	SCS	Tue, Jun 19, 2007	20.28	20.28	20.15	20.25
2347	NYSE	SCS	Mon, Jun 18, 2007	20.28	20.37	20.22	20.26
2346	NYSE	SCS	Fri, Jun 15, 2007	20.35	20.39	20.00	20.29
2345	NYSE	SCS	Thu, Jun 14, 2007	20.11	20.38	20.06	20.31
2344	NYSE	SCS	Wed, Jun 13, 2007	19.98	20.20	19.90	20.20
2343	NYSE	SCS	Tue, Jun 12, 2007	19.80	19.97	19.72	19.91
2342	NYSE	SCS	Mon, Jun 11, 2007	19.80	19.96	19.69	19.82
2341	NYSE	SCS	Fri, Jun 8, 2007	19.63	19.79	19.48	19.77
2340	NYSE	SCS	Thu, Jun 7, 2007	19.66	19.74	19.50	19.57
2339	NYSE	SCS	Wed, Jun 6, 2007	19.81	19.94	19.45	19.70
2338	NYSE	SCS	Tue, Jun 5, 2007	19.97	20.00	19.86	19.96
2337	NYSE	SCS	Mon, Jun 4, 2007	19.66	20.00	19.63	19.94
2336	NYSE	SCS	Fri, Jun 1, 2007	19.50	19.80	19.46	19.80
2335	NYSE	SCS	Thu, May 31, 2007	19.94	19.94	19.31	19.42
2334	NYSE	SCS	Wed, May 30, 2007	19.13	19.46	19.00	19.46
2333	NYSE	SCS	Tue, May 29, 2007	19.05	19.20	19.00	19.20
2332	NYSE	SCS	Fri, May 25, 2007	18.85	19.06	18.85	19.00
2331	NYSE	SCS	Thu, May 24, 2007	19.10	19.22	18.88	18.88
2330	NYSE	SCS	Wed, May 23, 2007	19.06	19.24	19.00	19.16
2329	NYSE	SCS	Tue, May 22, 2007	18.96	19.05	18.90	19.00
2328	NYSE	SCS	Mon, May 21, 2007	18.93	19.18	18.91	19.01
2327	NYSE	SCS	Fri, May 18, 2007	18.64	19.03	18.64	18.90
2326	NYSE	SCS	Thu, May 17, 2007	18.76	18.79	18.55	18.66
2325	NYSE	SCS	Wed, May 16, 2007	18.85	18.95	18.70	18.83
2324	NYSE	SCS	Tue, May 15, 2007	18.79	19.02	18.72	18.87
2323	NYSE	SCS	Mon, May 14, 2007	18.77	18.96	18.76	18.83
2322	NYSE	SCS	Fri, May 11, 2007	18.75	18.93	18.69	18.81
2321	NYSE	SCS	Thu, May 10, 2007	18.99	19.02	18.69	18.77
2320	NYSE	SCS	Wed, May 9, 2007	19.10	19.16	18.92	19.02
2319	NYSE	SCS	Tue, May 8, 2007	19.23	19.28	19.12	19.13
2318	NYSE	SCS	Mon, May 7, 2007	19.41	19.58	19.27	19.32
2317	NYSE	SCS	Fri, May 4, 2007	19.31	19.38	19.08	19.37
2316	NYSE	SCS	Thu, May 3, 2007	19.92	19.95	19.61	19.79
2315	NYSE	SCS	Wed, May 2, 2007	19.63	19.97	19.62	19.92
2314	NYSE	SCS	Tue, May 1, 2007	19.58	19.66	19.45	19.63
2313	NYSE	SCS	Mon, Apr 30, 2007	19.80	19.80	19.46	19.52
2312	NYSE	SCS	Fri, Apr 27, 2007	19.67	19.88	19.26	19.80
2311	NYSE	SCS	Thu, Apr 26, 2007	19.58	19.86	19.18	19.66
2310	NYSE	SCS	Wed, Apr 25, 2007	19.63	19.71	19.54	19.64
2309	NYSE	SCS	Tue, Apr 24, 2007	19.62	19.68	19.47	19.57
2308	NYSE	SCS	Mon, Apr 23, 2007	19.62	19.77	19.56	19.63
2307	NYSE	SCS	Fri, Apr 20, 2007	19.30	20.72	19.30	19.64
2306	NYSE	SCS	Thu, Apr 19, 2007	20.00	20.00	19.76	19.78
2305	NYSE	SCS	Wed, Apr 18, 2007	20.17	20.30	20.09	20.16
2304	NYSE	SCS	Tue, Apr 17, 2007	20.23	20.34	20.19	20.26
2303	NYSE	SCS	Mon, Apr 16, 2007	20.02	20.33	20.01	20.19
2302	NYSE	SCS	Fri, Apr 13, 2007	19.84	20.01	19.75	19.98
2301	NYSE	SCS	Thu, Apr 12, 2007	19.62	19.84	19.55	19.84
2300	NYSE	SCS	Wed, Apr 11, 2007	19.82	19.85	19.51	19.68
2299	NYSE	SCS	Tue, Apr 10, 2007	19.80	19.90	19.50	19.84
2298	NYSE	SCS	Mon, Apr 9, 2007	19.95	19.98	19.80	19.85
2297	NYSE	SCS	Thu, Apr 5, 2007	19.90	20.05	19.80	19.99
2296	NYSE	SCS	Wed, Apr 4, 2007	19.90	20.10	19.90	20.01
2295	NYSE	SCS	Tue, Apr 3, 2007	19.85	20.08	19.80	19.94
2294	NYSE	SCS	Mon, Apr 2, 2007	19.80	19.96	19.57	19.79
2293	NYSE	SCS	Fri, Mar 30, 2007	19.87	20.00	19.69	19.89
2292	NYSE	SCS	Thu, Mar 29, 2007	19.70	20.23	19.51	19.84
2291	NYSE	SCS	Wed, Mar 28, 2007	19.69	19.87	19.51	19.73
2290	NYSE	SCS	Tue, Mar 27, 2007	19.85	19.85	19.38	19.67
2289	NYSE	SCS	Mon, Mar 26, 2007	20.43	20.48	19.99	20.10
2288	NYSE	SCS	Fri, Mar 23, 2007	20.15	20.54	20.15	20.41
2287	NYSE	SCS	Thu, Mar 22, 2007	19.99	20.26	19.95	20.18
2286	NYSE	SCS	Wed, Mar 21, 2007	19.90	20.12	19.80	19.99
2285	NYSE	SCS	Tue, Mar 20, 2007	19.53	19.98	19.49	19.85
2284	NYSE	SCS	Mon, Mar 19, 2007	19.26	19.69	19.26	19.57
2283	NYSE	SCS	Fri, Mar 16, 2007	19.31	19.44	19.19	19.23
2282	NYSE	SCS	Thu, Mar 15, 2007	19.21	19.41	19.21	19.33
2281	NYSE	SCS	Wed, Mar 14, 2007	19.29	19.30	18.97	19.21
2280	NYSE	SCS	Tue, Mar 13, 2007	19.35	19.47	19.22	19.26
2279	NYSE	SCS	Mon, Mar 12, 2007	19.29	19.47	19.29	19.39
2278	NYSE	SCS	Fri, Mar 9, 2007	19.19	19.35	19.15	19.31
2277	NYSE	SCS	Thu, Mar 8, 2007	19.20	19.30	19.14	19.16
2276	NYSE	SCS	Wed, Mar 7, 2007	19.05	19.26	18.90	19.13
2275	NYSE	SCS	Tue, Mar 6, 2007	19.18	19.31	19.08	19.13
2274	NYSE	SCS	Mon, Mar 5, 2007	19.10	19.16	19.00	19.10
2273	NYSE	SCS	Fri, Mar 2, 2007	19.30	19.46	19.04	19.15
2272	NYSE	SCS	Thu, Mar 1, 2007	19.29	19.57	19.16	19.42
2271	NYSE	SCS	Wed, Feb 28, 2007	19.45	19.45	18.85	19.42
2270	NYSE	SCS	Tue, Feb 27, 2007	19.75	19.93	19.22	19.40
2269	NYSE	SCS	Mon, Feb 26, 2007	20.00	20.00	19.82	19.93
2268	NYSE	SCS	Fri, Feb 23, 2007	20.00	20.10	19.90	20.07
2267	NYSE	SCS	Thu, Feb 22, 2007	20.00	20.22	19.98	20.07
2266	NYSE	SCS	Wed, Feb 21, 2007	20.05	20.08	19.97	20.06
2265	NYSE	SCS	Tue, Feb 20, 2007	19.80	20.03	19.76	20.03
2264	NYSE	SCS	Fri, Feb 16, 2007	19.79	19.80	19.70	19.80
2263	NYSE	SCS	Thu, Feb 15, 2007	19.72	19.82	19.68	19.77
2262	NYSE	SCS	Wed, Feb 14, 2007	19.60	19.73	19.50	19.68
2261	NYSE	SCS	Tue, Feb 13, 2007	19.55	19.60	19.51	19.60
2260	NYSE	SCS	Mon, Feb 12, 2007	19.34	19.59	19.25	19.56
2259	NYSE	SCS	Fri, Feb 9, 2007	19.80	19.85	19.39	19.44
2258	NYSE	SCS	Thu, Feb 8, 2007	19.77	19.95	19.70	19.91
2257	NYSE	SCS	Wed, Feb 7, 2007	19.86	19.97	19.71	19.85
2256	NYSE	SCS	Tue, Feb 6, 2007	19.70	19.96	19.67	19.94
2255	NYSE	SCS	Mon, Feb 5, 2007	19.86	19.86	19.68	19.79
2254	NYSE	SCS	Fri, Feb 2, 2007	19.67	19.94	19.60	19.84
2253	NYSE	SCS	Thu, Feb 1, 2007	19.65	19.75	19.42	19.68
2252	NYSE	SCS	Wed, Jan 31, 2007	19.57	19.60	19.22	19.59
2251	NYSE	SCS	Tue, Jan 30, 2007	19.38	19.60	19.30	19.59
2250	NYSE	SCS	Mon, Jan 29, 2007	19.37	19.50	19.32	19.39
2249	NYSE	SCS	Fri, Jan 26, 2007	19.57	19.65	19.29	19.43
2248	NYSE	SCS	Thu, Jan 25, 2007	19.36	19.83	19.34	19.60
2247	NYSE	SCS	Wed, Jan 24, 2007	19.34	19.51	19.30	19.40
2246	NYSE	SCS	Tue, Jan 23, 2007	19.20	19.46	19.17	19.36
2245	NYSE	SCS	Mon, Jan 22, 2007	19.03	19.32	18.97	19.17
2244	NYSE	SCS	Fri, Jan 19, 2007	19.10	19.10	19.00	19.08
2243	NYSE	SCS	Thu, Jan 18, 2007	18.84	19.20	18.81	19.12
2242	NYSE	SCS	Wed, Jan 17, 2007	18.96	18.97	18.78	18.84
2241	NYSE	SCS	Tue, Jan 16, 2007	18.80	19.00	18.80	18.97
2240	NYSE	SCS	Fri, Jan 12, 2007	18.90	18.90	18.73	18.84
2239	NYSE	SCS	Thu, Jan 11, 2007	18.86	18.95	18.78	18.86
2238	NYSE	SCS	Wed, Jan 10, 2007	18.81	19.00	18.63	18.90
2237	NYSE	SCS	Tue, Jan 9, 2007	18.45	18.80	18.44	18.75
2236	NYSE	SCS	Mon, Jan 8, 2007	18.50	18.74	18.45	18.50
2235	NYSE	SCS	Fri, Jan 5, 2007	18.38	18.49	18.23	18.40
2234	NYSE	SCS	Thu, Jan 4, 2007	18.28	18.58	18.27	18.44
2233	NYSE	SCS	Wed, Jan 3, 2007	18.13	18.36	18.06	18.23
2232	NYSE	SCS	Fri, Dec 29, 2006	18.21	18.27	18.11	18.16
2231	NYSE	SCS	Thu, Dec 28, 2006	18.20	18.33	18.12	18.20
2230	NYSE	SCS	Wed, Dec 27, 2006	18.17	18.25	18.13	18.20
2229	NYSE	SCS	Tue, Dec 26, 2006	18.14	18.33	17.85	18.20
2228	NYSE	SCS	Fri, Dec 22, 2006	18.17	18.45	18.00	18.22
2227	NYSE	SCS	Thu, Dec 21, 2006	18.16	18.43	18.14	18.28
2226	NYSE	SCS	Wed, Dec 20, 2006	17.99	18.23	17.90	18.18
2225	NYSE	SCS	Tue, Dec 19, 2006	18.25	18.25	17.94	18.10
2224	NYSE	SCS	Mon, Dec 18, 2006	18.40	18.60	17.90	18.06
2223	NYSE	SCS	Fri, Dec 15, 2006	18.17	18.19	17.97	18.10
2222	NYSE	SCS	Thu, Dec 14, 2006	18.24	18.33	18.04	18.09
2221	NYSE	SCS	Wed, Dec 13, 2006	17.85	18.14	17.77	18.14
2220	NYSE	SCS	Tue, Dec 12, 2006	17.95	17.96	17.62	17.76
2219	NYSE	SCS	Mon, Dec 11, 2006	18.12	18.13	17.90	18.01
2218	NYSE	SCS	Fri, Dec 8, 2006	17.92	18.20	17.92	18.15
2217	NYSE	SCS	Thu, Dec 7, 2006	18.20	18.21	17.88	17.92
2216	NYSE	SCS	Wed, Dec 6, 2006	18.11	18.32	17.97	18.22
2215	NYSE	SCS	Tue, Dec 5, 2006	17.80	18.38	17.71	18.09
2214	NYSE	SCS	Mon, Dec 4, 2006	17.53	17.76	17.47	17.72
2213	NYSE	SCS	Fri, Dec 1, 2006	17.73	17.73	17.25	17.60
2212	NYSE	SCS	Thu, Nov 30, 2006	17.58	17.75	17.49	17.70
2211	NYSE	SCS	Wed, Nov 29, 2006	17.72	17.83	17.50	17.67
2210	NYSE	SCS	Tue, Nov 28, 2006	17.56	17.70	17.49	17.61
2209	NYSE	SCS	Mon, Nov 27, 2006	18.01	18.01	17.53	17.66
2208	NYSE	SCS	Fri, Nov 24, 2006	18.01	18.11	17.88	18.02
2207	NYSE	SCS	Wed, Nov 22, 2006	18.09	18.09	17.89	18.05
2206	NYSE	SCS	Tue, Nov 21, 2006	17.93	18.11	17.89	18.11
2205	NYSE	SCS	Mon, Nov 20, 2006	17.95	17.97	17.68	17.88
2204	NYSE	SCS	Fri, Nov 17, 2006	17.85	17.92	17.62	17.89
2203	NYSE	SCS	Thu, Nov 16, 2006	17.80	17.95	17.70	17.85
2202	NYSE	SCS	Wed, Nov 15, 2006	17.67	17.92	17.53	17.80
2201	NYSE	SCS	Tue, Nov 14, 2006	17.36	18.00	17.30	17.57
2200	NYSE	SCS	Mon, Nov 13, 2006	17.09	17.52	17.04	17.36
2199	NYSE	SCS	Fri, Nov 10, 2006	16.84	17.03	16.76	17.00
2198	NYSE	SCS	Thu, Nov 9, 2006	16.92	17.00	16.72	16.91
2197	NYSE	SCS	Wed, Nov 8, 2006	16.80	16.98	16.68	16.92
2196	NYSE	SCS	Tue, Nov 7, 2006	16.86	16.93	16.70	16.90
2195	NYSE	SCS	Mon, Nov 6, 2006	16.68	16.95	16.62	16.83
2194	NYSE	SCS	Fri, Nov 3, 2006	16.53	16.70	16.40	16.58
2193	NYSE	SCS	Thu, Nov 2, 2006	16.40	16.52	16.33	16.46
2192	NYSE	SCS	Wed, Nov 1, 2006	16.60	16.85	16.35	16.50
2191	NYSE	SCS	Tue, Oct 31, 2006	16.64	16.70	16.40	16.57
2190	NYSE	SCS	Mon, Oct 30, 2006	16.42	16.65	16.41	16.65
2189	NYSE	SCS	Fri, Oct 27, 2006	16.25	16.55	16.10	16.52
2188	NYSE	SCS	Thu, Oct 26, 2006	16.26	16.48	16.18	16.30
2187	NYSE	SCS	Wed, Oct 25, 2006	16.08	16.40	16.08	16.16
2186	NYSE	SCS	Tue, Oct 24, 2006	16.17	16.31	16.10	16.10
2185	NYSE	SCS	Mon, Oct 23, 2006	16.26	16.40	16.15	16.25
2184	NYSE	SCS	Fri, Oct 20, 2006	16.13	16.35	15.95	16.27
2183	NYSE	SCS	Thu, Oct 19, 2006	16.20	16.30	15.98	16.16
2182	NYSE	SCS	Wed, Oct 18, 2006	16.34	16.43	16.11	16.19
2181	NYSE	SCS	Tue, Oct 17, 2006	16.27	16.33	16.11	16.25
2180	NYSE	SCS	Mon, Oct 16, 2006	16.17	16.38	16.00	16.33
2179	NYSE	SCS	Fri, Oct 13, 2006	16.22	16.22	16.04	16.17
2178	NYSE	SCS	Thu, Oct 12, 2006	15.84	16.22	15.84	16.22
2177	NYSE	SCS	Wed, Oct 11, 2006	15.82	15.97	15.70	15.84
2176	NYSE	SCS	Tue, Oct 10, 2006	15.98	16.11	15.89	15.95
2175	NYSE	SCS	Mon, Oct 9, 2006	15.74	16.04	15.65	15.98
2174	NYSE	SCS	Fri, Oct 6, 2006	15.76	15.87	15.53	15.75
2173	NYSE	SCS	Thu, Oct 5, 2006	15.70	15.90	15.66	15.82
2172	NYSE	SCS	Wed, Oct 4, 2006	15.50	15.83	15.49	15.68
2171	NYSE	SCS	Tue, Oct 3, 2006	15.81	15.83	15.44	15.48
2170	NYSE	SCS	Mon, Oct 2, 2006	15.74	15.91	15.66	15.81
2169	NYSE	SCS	Fri, Sep 29, 2006	15.69	15.82	15.59	15.69
2168	NYSE	SCS	Thu, Sep 28, 2006	15.48	15.62	15.35	15.60
2167	NYSE	SCS	Wed, Sep 27, 2006	15.55	15.68	15.43	15.48
2166	NYSE	SCS	Tue, Sep 26, 2006	15.47	15.73	15.37	15.69
2165	NYSE	SCS	Mon, Sep 25, 2006	15.45	15.61	15.30	15.47
2164	NYSE	SCS	Fri, Sep 22, 2006	15.58	15.71	15.37	15.42
2163	NYSE	SCS	Thu, Sep 21, 2006	16.00	16.22	15.42	15.66
2162	NYSE	SCS	Wed, Sep 20, 2006	14.75	15.98	14.60	15.75
2161	NYSE	SCS	Tue, Sep 19, 2006	14.21	14.67	14.21	14.48
2160	NYSE	SCS	Mon, Sep 18, 2006	14.30	14.42	14.06	14.22
2159	NYSE	SCS	Fri, Sep 15, 2006	14.68	14.75	14.54	14.60
2158	NYSE	SCS	Thu, Sep 14, 2006	14.94	14.99	14.59	14.65
2157	NYSE	SCS	Wed, Sep 13, 2006	14.68	14.97	14.56	14.93
2156	NYSE	SCS	Tue, Sep 12, 2006	14.60	14.84	14.55	14.73
2155	NYSE	SCS	Mon, Sep 11, 2006	14.56	14.66	14.45	14.58
2154	NYSE	SCS	Fri, Sep 8, 2006	14.34	14.58	14.25	14.55
2153	NYSE	SCS	Thu, Sep 7, 2006	14.24	14.52	14.22	14.39
2152	NYSE	SCS	Wed, Sep 6, 2006	14.58	14.60	14.21	14.28
2151	NYSE	SCS	Tue, Sep 5, 2006	14.62	14.81	14.59	14.71
2150	NYSE	SCS	Fri, Sep 1, 2006	14.49	14.70	14.40	14.58
2149	NYSE	SCS	Thu, Aug 31, 2006	14.34	14.54	14.32	14.50
2148	NYSE	SCS	Wed, Aug 30, 2006	14.35	14.53	14.19	14.35
2147	NYSE	SCS	Tue, Aug 29, 2006	13.96	14.45	13.96	14.42
2146	NYSE	SCS	Mon, Aug 28, 2006	13.79	14.08	13.70	14.00
2145	NYSE	SCS	Fri, Aug 25, 2006	13.94	14.00	13.80	13.82
2144	NYSE	SCS	Thu, Aug 24, 2006	14.07	14.10	13.91	13.94
2143	NYSE	SCS	Wed, Aug 23, 2006	14.22	14.30	14.00	14.07
2142	NYSE	SCS	Tue, Aug 22, 2006	14.27	14.37	14.22	14.25
2141	NYSE	SCS	Mon, Aug 21, 2006	14.28	14.50	14.20	14.25
2140	NYSE	SCS	Fri, Aug 18, 2006	14.32	14.39	14.23	14.30
2139	NYSE	SCS	Thu, Aug 17, 2006	14.00	14.35	13.93	14.25
2138	NYSE	SCS	Wed, Aug 16, 2006	13.73	14.00	13.66	13.96
2137	NYSE	SCS	Tue, Aug 15, 2006	13.70	13.80	13.64	13.74
2136	NYSE	SCS	Mon, Aug 14, 2006	13.30	13.71	13.30	13.68
2135	NYSE	SCS	Fri, Aug 11, 2006	13.30	13.40	13.22	13.30
2134	NYSE	SCS	Thu, Aug 10, 2006	13.38	13.50	13.23	13.33
2133	NYSE	SCS	Wed, Aug 9, 2006	13.85	13.98	13.40	13.40
2132	NYSE	SCS	Tue, Aug 8, 2006	13.90	13.96	13.69	13.85
2131	NYSE	SCS	Mon, Aug 7, 2006	13.95	13.98	13.78	13.86
2130	NYSE	SCS	Fri, Aug 4, 2006	14.28	14.31	13.80	13.99
2129	NYSE	SCS	Thu, Aug 3, 2006	14.30	14.35	13.92	14.18
2128	NYSE	SCS	Wed, Aug 2, 2006	14.22	14.45	14.22	14.37
2127	NYSE	SCS	Tue, Aug 1, 2006	14.69	14.71	14.17	14.22
2126	NYSE	SCS	Mon, Jul 31, 2006	14.64	14.83	14.62	14.69
2125	NYSE	SCS	Fri, Jul 28, 2006	14.78	14.88	14.47	14.62
2124	NYSE	SCS	Thu, Jul 27, 2006	15.06	15.14	14.67	14.76
2123	NYSE	SCS	Wed, Jul 26, 2006	14.99	15.14	14.78	14.97
2122	NYSE	SCS	Tue, Jul 25, 2006	15.12	15.30	14.80	14.95
2121	NYSE	SCS	Mon, Jul 24, 2006	14.93	15.21	14.91	15.12
2120	NYSE	SCS	Fri, Jul 21, 2006	15.15	15.19	14.79	14.84
2119	NYSE	SCS	Thu, Jul 20, 2006	15.48	15.58	15.13	15.18
2118	NYSE	SCS	Wed, Jul 19, 2006	15.08	15.72	15.03	15.49
2117	NYSE	SCS	Tue, Jul 18, 2006	15.21	15.33	14.96	15.06
2116	NYSE	SCS	Mon, Jul 17, 2006	15.42	15.49	15.23	15.25
2115	NYSE	SCS	Fri, Jul 14, 2006	15.62	15.62	15.34	15.50
2114	NYSE	SCS	Thu, Jul 13, 2006	15.81	15.82	15.55	15.64
2113	NYSE	SCS	Wed, Jul 12, 2006	15.93	16.05	15.82	15.84
2112	NYSE	SCS	Tue, Jul 11, 2006	16.34	16.34	15.90	15.96
2111	NYSE	SCS	Mon, Jul 10, 2006	16.33	16.43	16.30	16.36
2110	NYSE	SCS	Fri, Jul 7, 2006	16.34	16.44	16.30	16.33
2109	NYSE	SCS	Thu, Jul 6, 2006	16.36	16.44	16.33	16.35
2108	NYSE	SCS	Wed, Jul 5, 2006	16.47	16.51	16.30	16.35
2107	NYSE	SCS	Mon, Jul 3, 2006	16.46	16.49	16.35	16.40
2106	NYSE	SCS	Fri, Jun 30, 2006	16.32	16.58	16.27	16.45
2105	NYSE	SCS	Thu, Jun 29, 2006	16.28	16.46	16.10	16.20
2104	NYSE	SCS	Wed, Jun 28, 2006	16.26	16.40	16.00	16.24
2103	NYSE	SCS	Tue, Jun 27, 2006	17.15	17.15	16.31	16.47
2102	NYSE	SCS	Mon, Jun 26, 2006	17.00	17.50	16.73	17.15
2101	NYSE	SCS	Fri, Jun 23, 2006	17.66	17.83	17.58	17.67
2100	NYSE	SCS	Thu, Jun 22, 2006	17.67	17.82	17.57	17.75
2099	NYSE	SCS	Wed, Jun 21, 2006	17.45	17.86	17.37	17.67
2098	NYSE	SCS	Tue, Jun 20, 2006	17.57	17.74	17.46	17.53
2097	NYSE	SCS	Mon, Jun 19, 2006	17.53	17.66	17.37	17.57
2096	NYSE	SCS	Fri, Jun 16, 2006	17.40	17.59	17.36	17.53
2095	NYSE	SCS	Thu, Jun 15, 2006	17.27	17.55	17.17	17.50
2094	NYSE	SCS	Wed, Jun 14, 2006	17.30	17.42	17.10	17.22
2093	NYSE	SCS	Tue, Jun 13, 2006	17.35	17.50	17.03	17.27
2092	NYSE	SCS	Mon, Jun 12, 2006	17.54	17.64	17.32	17.36
2091	NYSE	SCS	Fri, Jun 9, 2006	17.64	17.70	17.40	17.55
2090	NYSE	SCS	Thu, Jun 8, 2006	17.79	17.91	17.34	17.66
2089	NYSE	SCS	Wed, Jun 7, 2006	17.50	17.96	17.45	17.85
2088	NYSE	SCS	Tue, Jun 6, 2006	17.86	17.92	17.37	17.50
2087	NYSE	SCS	Mon, Jun 5, 2006	18.00	18.13	17.76	17.88
2086	NYSE	SCS	Fri, Jun 2, 2006	18.06	18.22	17.70	18.05
2085	NYSE	SCS	Thu, Jun 1, 2006	17.72	18.34	17.70	18.04
2084	NYSE	SCS	Wed, May 31, 2006	18.61	18.65	18.27	18.54
2083	NYSE	SCS	Tue, May 30, 2006	19.00	19.00	18.45	18.59
2082	NYSE	SCS	Fri, May 26, 2006	19.02	19.10	18.88	19.04
2081	NYSE	SCS	Thu, May 25, 2006	19.00	19.00	18.77	18.97
2080	NYSE	SCS	Wed, May 24, 2006	18.45	18.83	18.31	18.83
2079	NYSE	SCS	Tue, May 23, 2006	18.75	18.75	18.43	18.45
2078	NYSE	SCS	Mon, May 22, 2006	18.92	18.98	18.56	18.61
2077	NYSE	SCS	Fri, May 19, 2006	18.80	18.98	18.61	18.95
2076	NYSE	SCS	Thu, May 18, 2006	18.60	18.89	18.55	18.78
2075	NYSE	SCS	Wed, May 17, 2006	18.60	18.72	18.46	18.57
2074	NYSE	SCS	Tue, May 16, 2006	18.40	18.70	18.21	18.69
2073	NYSE	SCS	Mon, May 15, 2006	18.24	18.57	18.22	18.44
2072	NYSE	SCS	Fri, May 12, 2006	18.49	18.49	18.04	18.34
2071	NYSE	SCS	Thu, May 11, 2006	19.03	19.03	18.42	18.49
2070	NYSE	SCS	Wed, May 10, 2006	19.07	19.15	18.76	18.97
2069	NYSE	SCS	Tue, May 9, 2006	19.07	19.15	19.02	19.13
2068	NYSE	SCS	Mon, May 8, 2006	19.14	19.20	19.02	19.13
2067	NYSE	SCS	Fri, May 5, 2006	19.17	19.29	19.10	19.20
2066	NYSE	SCS	Thu, May 4, 2006	18.95	19.19	18.89	19.07
2065	NYSE	SCS	Wed, May 3, 2006	18.85	18.95	18.73	18.90
2064	NYSE	SCS	Tue, May 2, 2006	18.94	18.98	18.74	18.90
2063	NYSE	SCS	Mon, May 1, 2006	18.78	18.97	18.72	18.84
2062	NYSE	SCS	Fri, Apr 28, 2006	18.93	19.03	18.70	18.72
2061	NYSE	SCS	Thu, Apr 27, 2006	18.86	19.07	18.75	18.97
2060	NYSE	SCS	Wed, Apr 26, 2006	18.72	18.96	18.69	18.91
2059	NYSE	SCS	Tue, Apr 25, 2006	18.64	18.78	18.58	18.71
2058	NYSE	SCS	Mon, Apr 24, 2006	18.62	18.74	18.50	18.58
2057	NYSE	SCS	Fri, Apr 21, 2006	18.56	18.70	18.50	18.65
2056	NYSE	SCS	Thu, Apr 20, 2006	18.58	18.70	18.49	18.61
2055	NYSE	SCS	Wed, Apr 19, 2006	18.62	18.72	18.46	18.60
2054	NYSE	SCS	Tue, Apr 18, 2006	18.50	18.63	18.47	18.56
2053	NYSE	SCS	Mon, Apr 17, 2006	18.35	18.55	18.21	18.47
2052	NYSE	SCS	Thu, Apr 13, 2006	17.89	18.50	17.84	18.35
2051	NYSE	SCS	Wed, Apr 12, 2006	17.82	17.96	17.75	17.88
2050	NYSE	SCS	Tue, Apr 11, 2006	18.00	18.00	17.65	17.85
2049	NYSE	SCS	Mon, Apr 10, 2006	18.03	18.07	17.90	18.03
2048	NYSE	SCS	Fri, Apr 7, 2006	18.03	18.13	17.94	18.00
2047	NYSE	SCS	Thu, Apr 6, 2006	18.10	18.14	17.95	18.01
2046	NYSE	SCS	Wed, Apr 5, 2006	17.95	18.20	17.91	18.17
2045	NYSE	SCS	Tue, Apr 4, 2006	18.00	18.17	17.81	18.05
2044	NYSE	SCS	Mon, Apr 3, 2006	17.95	18.09	17.78	18.03
2043	NYSE	SCS	Fri, Mar 31, 2006	17.98	18.10	17.88	18.00
2042	NYSE	SCS	Thu, Mar 30, 2006	17.90	18.16	17.73	18.12
2041	NYSE	SCS	Wed, Mar 29, 2006	17.70	18.07	17.50	17.80
2040	NYSE	SCS	Tue, Mar 28, 2006	18.02	18.20	17.86	18.20
2039	NYSE	SCS	Mon, Mar 27, 2006	18.04	18.18	17.93	17.97
2038	NYSE	SCS	Fri, Mar 24, 2006	18.06	18.11	17.92	18.07
2037	NYSE	SCS	Thu, Mar 23, 2006	18.05	18.25	17.99	18.04
2036	NYSE	SCS	Wed, Mar 22, 2006	17.96	18.16	17.88	18.05
2035	NYSE	SCS	Tue, Mar 21, 2006	17.81	18.25	17.79	17.96
2034	NYSE	SCS	Mon, Mar 20, 2006	17.72	17.88	17.69	17.81
2033	NYSE	SCS	Fri, Mar 17, 2006	17.79	17.88	17.71	17.80
2032	NYSE	SCS	Thu, Mar 16, 2006	17.70	17.85	17.70	17.75
2031	NYSE	SCS	Wed, Mar 15, 2006	17.55	17.79	17.51	17.73
2030	NYSE	SCS	Tue, Mar 14, 2006	17.38	17.65	17.25	17.55
2029	NYSE	SCS	Mon, Mar 13, 2006	17.50	17.75	17.40	17.44
2028	NYSE	SCS	Fri, Mar 10, 2006	17.38	17.68	17.29	17.50
2027	NYSE	SCS	Thu, Mar 9, 2006	17.31	17.43	17.24	17.36
2026	NYSE	SCS	Wed, Mar 8, 2006	17.06	17.42	16.89	17.34
2025	NYSE	SCS	Tue, Mar 7, 2006	17.09	17.20	16.93	17.06
2024	NYSE	SCS	Mon, Mar 6, 2006	17.39	17.43	17.08	17.11
2023	NYSE	SCS	Fri, Mar 3, 2006	17.32	17.40	17.19	17.36
2022	NYSE	SCS	Thu, Mar 2, 2006	17.40	17.42	17.21	17.35
2021	NYSE	SCS	Wed, Mar 1, 2006	16.99	17.41	16.84	17.41
2020	NYSE	SCS	Tue, Feb 28, 2006	17.30	17.35	16.90	17.00
2019	NYSE	SCS	Mon, Feb 27, 2006	17.32	17.43	17.21	17.35
2018	NYSE	SCS	Fri, Feb 24, 2006	17.09	17.39	16.90	17.34
2017	NYSE	SCS	Thu, Feb 23, 2006	17.25	17.25	17.00	17.11
2016	NYSE	SCS	Wed, Feb 22, 2006	17.29	17.39	17.20	17.30
2015	NYSE	SCS	Tue, Feb 21, 2006	17.28	17.41	17.20	17.27
2014	NYSE	SCS	Fri, Feb 17, 2006	17.31	17.31	17.10	17.26
2013	NYSE	SCS	Thu, Feb 16, 2006	16.80	17.34	16.69	17.30
2012	NYSE	SCS	Wed, Feb 15, 2006	16.77	16.84	16.50	16.81
2011	NYSE	SCS	Tue, Feb 14, 2006	16.70	16.80	16.57	16.74
2010	NYSE	SCS	Mon, Feb 13, 2006	16.65	16.71	16.52	16.65
2009	NYSE	SCS	Fri, Feb 10, 2006	16.51	16.74	16.49	16.70
2008	NYSE	SCS	Thu, Feb 9, 2006	16.77	16.78	16.52	16.56
2007	NYSE	SCS	Wed, Feb 8, 2006	16.72	16.89	16.66	16.79
2006	NYSE	SCS	Tue, Feb 7, 2006	16.98	16.98	16.66	16.72
2005	NYSE	SCS	Mon, Feb 6, 2006	16.78	16.96	16.71	16.95
2004	NYSE	SCS	Fri, Feb 3, 2006	16.74	16.80	16.60	16.75
2003	NYSE	SCS	Thu, Feb 2, 2006	16.80	16.88	16.65	16.79
2002	NYSE	SCS	Wed, Feb 1, 2006	16.85	16.88	16.70	16.84
2001	NYSE	SCS	Tue, Jan 31, 2006	16.75	16.87	16.70	16.85
2000	NYSE	SCS	Mon, Jan 30, 2006	16.82	16.90	16.72	16.85
1999	NYSE	SCS	Fri, Jan 27, 2006	16.94	16.98	16.88	16.93
1998	NYSE	SCS	Thu, Jan 26, 2006	16.90	16.99	16.87	16.93
1997	NYSE	SCS	Wed, Jan 25, 2006	16.80	16.94	16.76	16.89
1996	NYSE	SCS	Tue, Jan 24, 2006	16.80	16.88	16.68	16.82
1995	NYSE	SCS	Mon, Jan 23, 2006	16.65	16.86	16.58	16.80
1994	NYSE	SCS	Fri, Jan 20, 2006	16.73	16.74	16.46	16.48
1993	NYSE	SCS	Thu, Jan 19, 2006	16.59	16.75	16.51	16.75
1992	NYSE	SCS	Wed, Jan 18, 2006	16.45	16.61	16.45	16.60
1991	NYSE	SCS	Tue, Jan 17, 2006	16.52	16.54	16.30	16.45
1990	NYSE	SCS	Fri, Jan 13, 2006	16.70	16.72	16.49	16.60
1989	NYSE	SCS	Thu, Jan 12, 2006	16.67	16.86	16.59	16.67
1988	NYSE	SCS	Wed, Jan 11, 2006	16.50	16.60	16.38	16.60
1987	NYSE	SCS	Tue, Jan 10, 2006	16.29	16.59	16.26	16.46
1986	NYSE	SCS	Mon, Jan 9, 2006	16.19	16.30	16.11	16.27
1985	NYSE	SCS	Fri, Jan 6, 2006	16.19	16.19	16.08	16.15
1984	NYSE	SCS	Thu, Jan 5, 2006	16.01	16.20	16.00	16.19
1983	NYSE	SCS	Wed, Jan 4, 2006	15.70	16.06	15.70	16.06
1982	NYSE	SCS	Tue, Jan 3, 2006	15.73	15.82	15.34	15.67
1981	NYSE	SCS	Fri, Dec 30, 2005	15.83	15.84	15.65	15.83
1980	NYSE	SCS	Thu, Dec 29, 2005	15.83	15.90	15.80	15.87
1979	NYSE	SCS	Wed, Dec 28, 2005	15.75	15.89	15.73	15.80
1978	NYSE	SCS	Tue, Dec 27, 2005	15.88	15.89	15.70	15.81
1977	NYSE	SCS	Fri, Dec 23, 2005	15.76	15.90	15.72	15.85
1976	NYSE	SCS	Thu, Dec 22, 2005	15.81	15.90	15.69	15.82
1975	NYSE	SCS	Wed, Dec 21, 2005	15.74	15.89	15.55	15.84
1974	NYSE	SCS	Tue, Dec 20, 2005	15.40	15.78	15.40	15.72
1973	NYSE	SCS	Mon, Dec 19, 2005	15.65	15.92	15.41	15.60
1972	NYSE	SCS	Fri, Dec 16, 2005	15.15	15.80	15.11	15.52
1971	NYSE	SCS	Thu, Dec 15, 2005	15.25	15.31	15.08	15.12
1970	NYSE	SCS	Wed, Dec 14, 2005	15.17	15.30	15.10	15.30
1969	NYSE	SCS	Tue, Dec 13, 2005	15.22	15.32	15.11	15.16
1968	NYSE	SCS	Mon, Dec 12, 2005	15.22	15.22	15.03	15.20
1967	NYSE	SCS	Fri, Dec 9, 2005	15.05	15.29	15.01	15.19
1966	NYSE	SCS	Thu, Dec 8, 2005	14.97	15.09	14.88	15.09
1965	NYSE	SCS	Wed, Dec 7, 2005	14.98	15.04	14.85	14.95
1964	NYSE	SCS	Tue, Dec 6, 2005	15.07	15.12	14.80	14.99
1963	NYSE	SCS	Mon, Dec 5, 2005	15.10	15.12	14.81	15.01
1962	NYSE	SCS	Fri, Dec 2, 2005	14.70	15.29	14.70	15.18
1961	NYSE	SCS	Thu, Dec 1, 2005	14.83	14.90	14.61	14.90
1960	NYSE	SCS	Wed, Nov 30, 2005	14.68	14.84	14.68	14.79
1959	NYSE	SCS	Tue, Nov 29, 2005	14.88	14.90	14.59	14.69
1958	NYSE	SCS	Mon, Nov 28, 2005	14.91	14.93	14.78	14.90
1957	NYSE	SCS	Fri, Nov 25, 2005	14.80	14.93	14.76	14.91
1956	NYSE	SCS	Wed, Nov 23, 2005	14.82	14.86	14.75	14.80
1955	NYSE	SCS	Tue, Nov 22, 2005	14.77	14.89	14.67	14.81
1954	NYSE	SCS	Mon, Nov 21, 2005	14.88	14.90	14.64	14.81
1953	NYSE	SCS	Fri, Nov 18, 2005	14.54	14.88	14.43	14.84
1952	NYSE	SCS	Thu, Nov 17, 2005	14.36	14.52	14.27	14.50
1951	NYSE	SCS	Wed, Nov 16, 2005	14.50	14.50	14.33	14.40
1950	NYSE	SCS	Tue, Nov 15, 2005	14.49	14.54	14.37	14.51
1949	NYSE	SCS	Mon, Nov 14, 2005	14.49	14.52	14.30	14.51
1948	NYSE	SCS	Fri, Nov 11, 2005	14.35	14.50	14.31	14.46
1947	NYSE	SCS	Thu, Nov 10, 2005	14.28	14.44	14.25	14.36
1946	NYSE	SCS	Wed, Nov 9, 2005	14.35	14.36	14.24	14.28
1945	NYSE	SCS	Tue, Nov 8, 2005	14.34	14.39	14.25	14.35
1944	NYSE	SCS	Mon, Nov 7, 2005	14.31	14.42	14.23	14.41
1943	NYSE	SCS	Fri, Nov 4, 2005	14.38	14.42	14.25	14.27
1942	NYSE	SCS	Thu, Nov 3, 2005	14.41	14.43	14.28	14.39
1941	NYSE	SCS	Wed, Nov 2, 2005	14.32	14.41	14.30	14.40
1940	NYSE	SCS	Tue, Nov 1, 2005	14.32	14.41	14.10	14.34
1939	NYSE	SCS	Mon, Oct 31, 2005	14.00	14.33	13.96	14.32
1938	NYSE	SCS	Fri, Oct 28, 2005	13.89	14.00	13.88	13.94
1937	NYSE	SCS	Thu, Oct 27, 2005	13.85	14.10	13.66	13.81
1936	NYSE	SCS	Wed, Oct 26, 2005	13.60	13.79	13.54	13.62
1935	NYSE	SCS	Tue, Oct 25, 2005	13.85	13.94	13.54	13.57
1934	NYSE	SCS	Mon, Oct 24, 2005	13.91	14.03	13.87	13.89
1933	NYSE	SCS	Fri, Oct 21, 2005	13.85	13.95	13.70	13.89
1932	NYSE	SCS	Thu, Oct 20, 2005	13.81	13.95	13.75	13.82
1931	NYSE	SCS	Wed, Oct 19, 2005	13.67	13.85	13.44	13.80
1930	NYSE	SCS	Tue, Oct 18, 2005	13.84	14.05	13.63	13.73
1929	NYSE	SCS	Mon, Oct 17, 2005	13.72	13.87	13.63	13.81
1928	NYSE	SCS	Fri, Oct 14, 2005	13.69	13.79	13.58	13.75
1927	NYSE	SCS	Thu, Oct 13, 2005	13.73	13.81	13.56	13.61
1926	NYSE	SCS	Wed, Oct 12, 2005	13.93	14.05	13.70	13.75
1925	NYSE	SCS	Tue, Oct 11, 2005	14.17	14.20	13.91	13.96
1924	NYSE	SCS	Mon, Oct 10, 2005	14.14	14.16	13.97	14.13
1923	NYSE	SCS	Fri, Oct 7, 2005	14.06	14.27	14.01	14.17
1922	NYSE	SCS	Thu, Oct 6, 2005	14.35	14.50	14.04	14.16
1921	NYSE	SCS	Wed, Oct 5, 2005	14.45	14.45	14.20	14.36
1920	NYSE	SCS	Tue, Oct 4, 2005	14.62	14.76	14.43	14.50
1919	NYSE	SCS	Mon, Oct 3, 2005	14.40	14.66	14.40	14.62
1918	NYSE	SCS	Fri, Sep 30, 2005	14.13	14.48	14.09	14.46
1917	NYSE	SCS	Thu, Sep 29, 2005	14.14	14.21	13.98	14.15
1916	NYSE	SCS	Wed, Sep 28, 2005	14.32	14.32	14.10	14.17
1915	NYSE	SCS	Tue, Sep 27, 2005	14.36	14.37	14.19	14.36
1914	NYSE	SCS	Mon, Sep 26, 2005	14.49	14.53	14.18	14.37
1913	NYSE	SCS	Fri, Sep 23, 2005	14.24	14.50	14.14	14.49
1912	NYSE	SCS	Thu, Sep 22, 2005	14.29	14.39	14.18	14.18
1911	NYSE	SCS	Wed, Sep 21, 2005	14.05	14.40	13.98	14.35
1910	NYSE	SCS	Tue, Sep 20, 2005	14.00	14.25	13.87	14.02
1909	NYSE	SCS	Mon, Sep 19, 2005	14.28	14.28	13.53	14.04
1908	NYSE	SCS	Fri, Sep 16, 2005	14.39	14.44	14.14	14.19
1907	NYSE	SCS	Thu, Sep 15, 2005	14.42	14.44	14.25	14.36
1906	NYSE	SCS	Wed, Sep 14, 2005	14.49	14.54	14.35	14.38
1905	NYSE	SCS	Tue, Sep 13, 2005	14.51	14.56	14.43	14.49
1904	NYSE	SCS	Mon, Sep 12, 2005	14.52	14.70	14.50	14.56
1903	NYSE	SCS	Fri, Sep 9, 2005	14.50	14.69	14.36	14.59
1902	NYSE	SCS	Thu, Sep 8, 2005	14.48	14.54	14.32	14.50
1901	NYSE	SCS	Wed, Sep 7, 2005	14.34	14.48	14.32	14.48
1900	NYSE	SCS	Tue, Sep 6, 2005	14.31	14.42	14.23	14.35
1899	NYSE	SCS	Fri, Sep 2, 2005	14.60	14.60	14.16	14.27
1898	NYSE	SCS	Thu, Sep 1, 2005	14.61	14.68	14.45	14.50
1897	NYSE	SCS	Wed, Aug 31, 2005	14.45	14.78	14.30	14.68
1896	NYSE	SCS	Tue, Aug 30, 2005	14.29	14.58	14.22	14.46
1895	NYSE	SCS	Mon, Aug 29, 2005	13.85	14.32	13.85	14.31
1894	NYSE	SCS	Fri, Aug 26, 2005	14.42	14.42	14.02	14.17
1893	NYSE	SCS	Thu, Aug 25, 2005	14.53	14.60	14.34	14.39
1892	NYSE	SCS	Wed, Aug 24, 2005	14.47	14.59	14.39	14.52
1891	NYSE	SCS	Tue, Aug 23, 2005	14.71	14.71	14.40	14.50
1890	NYSE	SCS	Mon, Aug 22, 2005	14.51	14.72	14.40	14.63
1889	NYSE	SCS	Fri, Aug 19, 2005	14.30	14.55	14.24	14.46
1888	NYSE	SCS	Thu, Aug 18, 2005	14.25	14.33	14.07	14.31
1887	NYSE	SCS	Wed, Aug 17, 2005	14.24	14.40	14.13	14.25
1886	NYSE	SCS	Tue, Aug 16, 2005	14.33	14.38	14.14	14.31
1885	NYSE	SCS	Mon, Aug 15, 2005	14.55	14.57	14.30	14.39
1884	NYSE	SCS	Fri, Aug 12, 2005	14.70	14.83	14.30	14.59
1883	NYSE	SCS	Thu, Aug 11, 2005	14.82	14.84	14.64	14.77
1882	NYSE	SCS	Wed, Aug 10, 2005	14.72	14.85	14.65	14.82
1881	NYSE	SCS	Tue, Aug 9, 2005	14.64	14.72	14.55	14.67
1880	NYSE	SCS	Mon, Aug 8, 2005	14.65	14.78	14.49	14.65
1879	NYSE	SCS	Fri, Aug 5, 2005	14.57	14.77	14.50	14.70
1878	NYSE	SCS	Thu, Aug 4, 2005	14.51	14.62	14.44	14.60
1877	NYSE	SCS	Wed, Aug 3, 2005	14.64	14.64	14.45	14.59
1876	NYSE	SCS	Tue, Aug 2, 2005	14.85	14.85	14.56	14.67
1875	NYSE	SCS	Mon, Aug 1, 2005	14.67	14.99	14.67	14.80
1874	NYSE	SCS	Fri, Jul 29, 2005	14.67	14.75	14.52	14.64
1873	NYSE	SCS	Thu, Jul 28, 2005	14.60	14.71	14.52	14.71
1872	NYSE	SCS	Wed, Jul 27, 2005	14.68	14.68	14.48	14.62
1871	NYSE	SCS	Tue, Jul 26, 2005	14.53	14.66	14.40	14.66
1870	NYSE	SCS	Mon, Jul 25, 2005	14.59	14.59	14.46	14.53
1869	NYSE	SCS	Fri, Jul 22, 2005	14.67	14.74	14.35	14.62
1868	NYSE	SCS	Thu, Jul 21, 2005	14.68	14.69	14.36	14.68
1867	NYSE	SCS	Wed, Jul 20, 2005	14.22	14.69	14.22	14.65
1866	NYSE	SCS	Tue, Jul 19, 2005	14.33	14.39	14.25	14.29
1865	NYSE	SCS	Mon, Jul 18, 2005	14.36	14.49	14.15	14.30
1864	NYSE	SCS	Fri, Jul 15, 2005	14.43	14.53	14.34	14.39
1863	NYSE	SCS	Thu, Jul 14, 2005	14.49	14.55	14.42	14.45
1862	NYSE	SCS	Wed, Jul 13, 2005	14.38	14.50	14.35	14.40
1861	NYSE	SCS	Tue, Jul 12, 2005	14.25	14.44	14.14	14.38
1860	NYSE	SCS	Mon, Jul 11, 2005	14.40	14.40	14.20	14.27
1859	NYSE	SCS	Fri, Jul 8, 2005	14.14	14.42	14.14	14.40
1858	NYSE	SCS	Thu, Jul 7, 2005	13.90	14.16	13.71	14.10
1857	NYSE	SCS	Wed, Jul 6, 2005	14.14	14.25	13.85	13.93
1856	NYSE	SCS	Tue, Jul 5, 2005	13.90	14.41	13.86	14.23
1855	NYSE	SCS	Fri, Jul 1, 2005	13.86	14.12	13.77	13.95
1854	NYSE	SCS	Thu, Jun 30, 2005	14.08	14.12	13.74	13.85
1853	NYSE	SCS	Wed, Jun 29, 2005	13.92	14.18	13.85	14.13
1852	NYSE	SCS	Tue, Jun 28, 2005	13.81	13.90	13.59	13.86
1851	NYSE	SCS	Mon, Jun 27, 2005	13.49	13.84	13.33	13.78
1850	NYSE	SCS	Fri, Jun 24, 2005	14.02	14.05	13.35	13.50
1849	NYSE	SCS	Thu, Jun 23, 2005	14.05	14.10	13.72	13.99
1848	NYSE	SCS	Wed, Jun 22, 2005	13.88	14.08	13.88	14.05
1847	NYSE	SCS	Tue, Jun 21, 2005	13.35	13.92	13.35	13.85
1846	NYSE	SCS	Mon, Jun 20, 2005	13.78	13.78	13.30	13.35
1845	NYSE	SCS	Fri, Jun 17, 2005	13.71	13.97	13.63	13.82
1844	NYSE	SCS	Thu, Jun 16, 2005	13.42	13.86	13.32	13.68
1843	NYSE	SCS	Wed, Jun 15, 2005	13.15	13.44	13.06	13.36
1842	NYSE	SCS	Tue, Jun 14, 2005	12.95	13.28	12.95	13.19
1841	NYSE	SCS	Mon, Jun 13, 2005	12.93	13.10	12.92	12.98
1840	NYSE	SCS	Fri, Jun 10, 2005	12.88	12.97	12.73	12.93
1839	NYSE	SCS	Thu, Jun 9, 2005	13.02	13.07	12.76	12.95
1838	NYSE	SCS	Wed, Jun 8, 2005	13.10	13.11	12.98	13.05
1837	NYSE	SCS	Tue, Jun 7, 2005	13.10	13.16	13.01	13.06
1836	NYSE	SCS	Mon, Jun 6, 2005	13.00	13.40	12.98	13.03
1835	NYSE	SCS	Fri, Jun 3, 2005	12.99	13.09	12.97	13.00
1834	NYSE	SCS	Thu, Jun 2, 2005	12.99	13.18	12.95	12.99
1833	NYSE	SCS	Wed, Jun 1, 2005	12.95	13.00	12.91	12.98
1832	NYSE	SCS	Tue, May 31, 2005	12.66	13.00	12.66	12.90
1831	NYSE	SCS	Fri, May 27, 2005	12.88	12.99	12.68	12.70
1830	NYSE	SCS	Thu, May 26, 2005	12.68	12.86	12.68	12.82
1829	NYSE	SCS	Wed, May 25, 2005	12.80	12.91	12.58	12.68
1828	NYSE	SCS	Tue, May 24, 2005	12.78	12.94	12.70	12.88
1827	NYSE	SCS	Mon, May 23, 2005	12.73	12.96	12.60	12.92
1826	NYSE	SCS	Fri, May 20, 2005	12.96	13.10	12.71	12.80
1825	NYSE	SCS	Thu, May 19, 2005	12.84	13.02	12.84	12.97
1824	NYSE	SCS	Wed, May 18, 2005	12.65	12.85	12.54	12.83
1823	NYSE	SCS	Tue, May 17, 2005	12.51	12.76	12.48	12.65
1822	NYSE	SCS	Mon, May 16, 2005	12.32	12.62	12.32	12.61
1821	NYSE	SCS	Fri, May 13, 2005	12.65	12.68	12.21	12.40
1820	NYSE	SCS	Thu, May 12, 2005	12.76	12.76	12.55	12.65
1819	NYSE	SCS	Wed, May 11, 2005	12.76	12.80	12.51	12.79
1818	NYSE	SCS	Tue, May 10, 2005	12.85	13.00	12.60	12.76
1817	NYSE	SCS	Mon, May 9, 2005	13.07	13.07	12.72	12.93
1816	NYSE	SCS	Fri, May 6, 2005	13.00	13.02	12.94	13.00
1815	NYSE	SCS	Thu, May 5, 2005	13.06	13.09	12.85	13.00
1814	NYSE	SCS	Wed, May 4, 2005	13.20	13.23	13.03	13.06
1813	NYSE	SCS	Tue, May 3, 2005	13.06	13.21	13.00	13.11
1812	NYSE	SCS	Mon, May 2, 2005	13.21	13.28	13.02	13.09
1811	NYSE	SCS	Fri, Apr 29, 2005	13.04	13.14	12.80	13.14
1810	NYSE	SCS	Thu, Apr 28, 2005	13.47	13.47	13.00	13.03
1809	NYSE	SCS	Wed, Apr 27, 2005	13.43	13.48	13.27	13.47
1808	NYSE	SCS	Tue, Apr 26, 2005	13.57	13.57	13.38	13.51
1807	NYSE	SCS	Mon, Apr 25, 2005	13.23	13.59	13.17	13.53
1806	NYSE	SCS	Fri, Apr 22, 2005	13.60	13.70	13.16	13.21
1805	NYSE	SCS	Thu, Apr 21, 2005	13.68	13.84	13.57	13.66
1804	NYSE	SCS	Wed, Apr 20, 2005	13.66	13.95	13.59	13.60
1803	NYSE	SCS	Tue, Apr 19, 2005	13.76	13.77	13.58	13.59
1802	NYSE	SCS	Mon, Apr 18, 2005	13.55	14.25	13.55	13.79
1801	NYSE	SCS	Fri, Apr 15, 2005	13.73	13.85	13.61	13.69
1800	NYSE	SCS	Thu, Apr 14, 2005	13.88	13.88	13.48	13.83
1799	NYSE	SCS	Wed, Apr 13, 2005	14.20	14.27	13.94	13.94
1798	NYSE	SCS	Tue, Apr 12, 2005	14.34	14.40	14.23	14.28
1797	NYSE	SCS	Mon, Apr 11, 2005	14.45	14.46	14.25	14.34
1796	NYSE	SCS	Fri, Apr 8, 2005	14.39	14.48	14.30	14.45
1795	NYSE	SCS	Thu, Apr 7, 2005	14.36	14.44	14.10	14.40
1794	NYSE	SCS	Wed, Apr 6, 2005	14.40	14.50	14.31	14.35
1793	NYSE	SCS	Tue, Apr 5, 2005	14.20	14.46	14.00	14.40
1792	NYSE	SCS	Mon, Apr 4, 2005	13.81	14.35	13.81	14.16
1791	NYSE	SCS	Fri, Apr 1, 2005	13.78	13.91	13.67	13.81
1790	NYSE	SCS	Thu, Mar 31, 2005	13.66	13.81	13.48	13.80
1789	NYSE	SCS	Wed, Mar 30, 2005	13.90	14.15	13.47	13.57
1788	NYSE	SCS	Tue, Mar 29, 2005	13.65	14.00	13.56	13.94
1787	NYSE	SCS	Mon, Mar 28, 2005	13.67	13.79	13.60	13.74
1786	NYSE	SCS	Thu, Mar 24, 2005	13.60	13.82	13.57	13.70
1785	NYSE	SCS	Wed, Mar 23, 2005	13.72	13.78	13.50	13.58
1784	NYSE	SCS	Tue, Mar 22, 2005	13.58	13.88	13.58	13.72
1783	NYSE	SCS	Mon, Mar 21, 2005	13.53	13.63	13.52	13.59
1782	NYSE	SCS	Fri, Mar 18, 2005	13.85	13.85	13.59	13.60
1781	NYSE	SCS	Thu, Mar 17, 2005	13.55	13.85	13.55	13.81
1780	NYSE	SCS	Wed, Mar 16, 2005	13.53	13.60	13.35	13.58
1779	NYSE	SCS	Tue, Mar 15, 2005	13.84	13.94	13.54	13.58
1778	NYSE	SCS	Mon, Mar 14, 2005	13.62	13.94	13.58	13.81
1777	NYSE	SCS	Fri, Mar 11, 2005	13.54	13.71	13.50	13.67
1776	NYSE	SCS	Thu, Mar 10, 2005	13.65	13.66	13.50	13.50
1775	NYSE	SCS	Wed, Mar 9, 2005	13.65	13.75	13.56	13.56
1774	NYSE	SCS	Tue, Mar 8, 2005	13.95	13.96	13.58	13.68
1773	NYSE	SCS	Mon, Mar 7, 2005	13.98	14.17	13.94	13.95
1772	NYSE	SCS	Fri, Mar 4, 2005	13.99	14.04	13.89	13.96
1771	NYSE	SCS	Thu, Mar 3, 2005	14.28	14.31	13.93	13.94
1770	NYSE	SCS	Wed, Mar 2, 2005	14.40	14.40	14.02	14.26
1769	NYSE	SCS	Tue, Mar 1, 2005	14.28	14.48	14.26	14.44
1768	NYSE	SCS	Mon, Feb 28, 2005	14.21	14.28	14.06	14.28
1767	NYSE	SCS	Fri, Feb 25, 2005	13.80	14.24	13.68	14.15
1766	NYSE	SCS	Thu, Feb 24, 2005	13.53	13.84	13.53	13.75
1765	NYSE	SCS	Wed, Feb 23, 2005	13.40	13.53	13.30	13.47
1764	NYSE	SCS	Tue, Feb 22, 2005	13.58	13.68	13.32	13.40
1763	NYSE	SCS	Fri, Feb 18, 2005	13.72	13.72	13.52	13.61
1762	NYSE	SCS	Thu, Feb 17, 2005	13.95	13.95	13.56	13.72
1761	NYSE	SCS	Wed, Feb 16, 2005	13.75	14.04	13.63	14.00
1760	NYSE	SCS	Tue, Feb 15, 2005	13.75	13.82	13.60	13.80
1759	NYSE	SCS	Mon, Feb 14, 2005	13.85	13.85	13.33	13.80
1758	NYSE	SCS	Fri, Feb 11, 2005	13.62	13.93	13.48	13.90
1757	NYSE	SCS	Thu, Feb 10, 2005	13.81	13.83	13.50	13.68
1756	NYSE	SCS	Wed, Feb 9, 2005	13.98	13.98	13.71	13.74
1755	NYSE	SCS	Tue, Feb 8, 2005	13.79	13.97	13.67	13.97
1754	NYSE	SCS	Mon, Feb 7, 2005	13.85	13.92	13.81	13.84
1753	NYSE	SCS	Fri, Feb 4, 2005	13.94	13.97	13.70	13.86
1752	NYSE	SCS	Thu, Feb 3, 2005	14.00	14.07	13.88	14.00
1751	NYSE	SCS	Wed, Feb 2, 2005	13.96	14.00	13.85	14.00
1750	NYSE	SCS	Tue, Feb 1, 2005	13.62	14.00	13.58	13.96
1749	NYSE	SCS	Mon, Jan 31, 2005	13.37	13.73	13.37	13.62
1748	NYSE	SCS	Fri, Jan 28, 2005	13.18	13.41	13.11	13.31
1747	NYSE	SCS	Thu, Jan 27, 2005	13.10	13.40	13.07	13.22
1746	NYSE	SCS	Wed, Jan 26, 2005	13.05	13.22	13.04	13.14
1745	NYSE	SCS	Tue, Jan 25, 2005	12.95	13.08	12.91	13.02
1744	NYSE	SCS	Mon, Jan 24, 2005	12.93	13.06	12.92	12.98
1743	NYSE	SCS	Fri, Jan 21, 2005	13.17	13.22	13.00	13.00
1742	NYSE	SCS	Thu, Jan 20, 2005	13.08	13.23	12.91	13.10
1741	NYSE	SCS	Wed, Jan 19, 2005	13.00	13.08	12.94	13.05
1740	NYSE	SCS	Tue, Jan 18, 2005	12.90	13.07	12.87	13.01
1739	NYSE	SCS	Fri, Jan 14, 2005	12.91	12.94	12.78	12.93
1738	NYSE	SCS	Thu, Jan 13, 2005	13.00	13.00	12.65	12.83
1737	NYSE	SCS	Wed, Jan 12, 2005	13.05	13.05	12.80	12.96
1736	NYSE	SCS	Tue, Jan 11, 2005	13.15	13.15	12.91	12.95
1735	NYSE	SCS	Mon, Jan 10, 2005	12.90	13.19	12.90	13.15
1734	NYSE	SCS	Fri, Jan 7, 2005	13.29	13.39	12.90	12.94
1733	NYSE	SCS	Thu, Jan 6, 2005	13.17	13.33	13.10	13.30
1732	NYSE	SCS	Wed, Jan 5, 2005	13.25	13.25	12.95	13.07
1731	NYSE	SCS	Tue, Jan 4, 2005	13.28	13.28	13.02	13.26
1730	NYSE	SCS	Mon, Jan 3, 2005	13.84	13.94	13.27	13.27
1729	NYSE	SCS	Fri, Dec 31, 2004	13.72	13.95	13.70	13.84
1728	NYSE	SCS	Thu, Dec 30, 2004	13.93	13.95	13.66	13.72
1727	NYSE	SCS	Wed, Dec 29, 2004	13.90	13.94	13.71	13.93
1726	NYSE	SCS	Tue, Dec 28, 2004	13.72	14.31	13.71	13.94
1725	NYSE	SCS	Mon, Dec 27, 2004	13.84	13.99	13.67	13.70
1724	NYSE	SCS	Thu, Dec 23, 2004	14.00	14.00	13.80	13.83
1723	NYSE	SCS	Wed, Dec 22, 2004	13.85	14.00	13.82	14.00
1722	NYSE	SCS	Tue, Dec 21, 2004	13.70	14.00	13.44	13.83
1721	NYSE	SCS	Mon, Dec 20, 2004	13.80	13.91	13.78	13.80
1720	NYSE	SCS	Fri, Dec 17, 2004	14.00	14.12	13.70	13.90
1719	NYSE	SCS	Thu, Dec 16, 2004	13.20	13.81	13.20	13.75
1718	NYSE	SCS	Wed, Dec 15, 2004	13.02	13.25	13.01	13.23
1717	NYSE	SCS	Tue, Dec 14, 2004	13.04	13.16	12.95	13.09
1716	NYSE	SCS	Mon, Dec 13, 2004	12.82	12.98	12.72	12.98
1715	NYSE	SCS	Fri, Dec 10, 2004	12.92	12.92	12.65	12.72
1714	NYSE	SCS	Thu, Dec 9, 2004	12.92	13.03	12.88	12.92
1713	NYSE	SCS	Wed, Dec 8, 2004	13.11	13.13	12.90	12.93
1712	NYSE	SCS	Tue, Dec 7, 2004	13.32	13.33	12.98	13.11
1711	NYSE	SCS	Mon, Dec 6, 2004	13.47	13.47	13.19	13.30
1710	NYSE	SCS	Fri, Dec 3, 2004	13.35	13.50	13.17	13.45
1709	NYSE	SCS	Thu, Dec 2, 2004	13.27	13.48	13.24	13.26
1708	NYSE	SCS	Wed, Dec 1, 2004	13.35	13.45	13.15	13.28
1707	NYSE	SCS	Tue, Nov 30, 2004	13.45	13.50	13.13	13.30
1706	NYSE	SCS	Mon, Nov 29, 2004	13.54	13.62	13.33	13.38
1705	NYSE	SCS	Fri, Nov 26, 2004	13.45	13.55	13.45	13.49
1704	NYSE	SCS	Wed, Nov 24, 2004	13.57	13.70	13.44	13.46
1703	NYSE	SCS	Tue, Nov 23, 2004	13.50	13.76	13.50	13.50
1702	NYSE	SCS	Mon, Nov 22, 2004	13.48	13.57	13.38	13.53
1701	NYSE	SCS	Fri, Nov 19, 2004	13.51	13.76	13.50	13.55
1700	NYSE	SCS	Thu, Nov 18, 2004	13.60	13.64	13.38	13.50
1699	NYSE	SCS	Wed, Nov 17, 2004	13.51	13.75	13.50	13.55
1698	NYSE	SCS	Tue, Nov 16, 2004	13.85	13.89	13.50	13.51
1697	NYSE	SCS	Mon, Nov 15, 2004	14.08	14.09	13.57	13.75
1696	NYSE	SCS	Fri, Nov 12, 2004	13.70	14.00	13.60	14.00
1695	NYSE	SCS	Thu, Nov 11, 2004	13.70	13.70	13.50	13.70
1694	NYSE	SCS	Wed, Nov 10, 2004	13.75	14.04	13.69	13.70
1693	NYSE	SCS	Tue, Nov 9, 2004	13.50	13.77	13.44	13.75
1692	NYSE	SCS	Mon, Nov 8, 2004	13.70	13.90	13.61	13.62
1691	NYSE	SCS	Fri, Nov 5, 2004	13.32	13.61	13.28	13.61
1690	NYSE	SCS	Thu, Nov 4, 2004	12.78	13.26	12.78	13.25
1689	NYSE	SCS	Wed, Nov 3, 2004	12.81	12.94	12.73	12.74
1688	NYSE	SCS	Tue, Nov 2, 2004	12.95	13.00	12.71	12.71
1687	NYSE	SCS	Mon, Nov 1, 2004	13.02	13.10	12.95	13.03
1686	NYSE	SCS	Fri, Oct 29, 2004	13.09	13.28	12.90	13.10
1685	NYSE	SCS	Thu, Oct 28, 2004	13.20	13.27	13.00	13.01
1684	NYSE	SCS	Wed, Oct 27, 2004	13.11	13.26	13.00	13.17
1683	NYSE	SCS	Tue, Oct 26, 2004	13.25	13.33	13.05	13.21
1682	NYSE	SCS	Mon, Oct 25, 2004	13.20	13.32	13.05	13.20
1681	NYSE	SCS	Fri, Oct 22, 2004	13.37	13.43	13.19	13.26
1680	NYSE	SCS	Thu, Oct 21, 2004	13.29	13.49	13.19	13.44
1679	NYSE	SCS	Wed, Oct 20, 2004	13.28	13.33	13.20	13.33
1678	NYSE	SCS	Tue, Oct 19, 2004	13.08	13.33	13.01	13.27
1677	NYSE	SCS	Mon, Oct 18, 2004	13.29	13.29	12.96	13.03
1676	NYSE	SCS	Fri, Oct 15, 2004	13.31	13.31	13.01	13.30
1675	NYSE	SCS	Thu, Oct 14, 2004	13.33	13.33	13.05	13.21
1674	NYSE	SCS	Wed, Oct 13, 2004	13.57	13.60	13.18	13.28
1673	NYSE	SCS	Tue, Oct 12, 2004	13.86	13.86	13.18	13.57
1672	NYSE	SCS	Mon, Oct 11, 2004	14.20	14.21	13.71	13.92
1671	NYSE	SCS	Fri, Oct 8, 2004	14.10	14.15	13.93	14.15
1670	NYSE	SCS	Thu, Oct 7, 2004	14.49	14.49	14.11	14.15
1669	NYSE	SCS	Wed, Oct 6, 2004	14.16	14.65	14.07	14.65
1668	NYSE	SCS	Tue, Oct 5, 2004	14.10	14.25	13.99	14.21
1667	NYSE	SCS	Mon, Oct 4, 2004	14.48	14.50	14.00	14.02
1666	NYSE	SCS	Fri, Oct 1, 2004	14.00	14.47	13.89	14.36
1665	NYSE	SCS	Thu, Sep 30, 2004	13.85	14.16	13.83	14.00
1664	NYSE	SCS	Wed, Sep 29, 2004	14.31	14.37	13.74	13.75
1663	NYSE	SCS	Tue, Sep 28, 2004	14.00	14.50	14.00	14.41
1662	NYSE	SCS	Mon, Sep 27, 2004	13.35	14.65	13.35	14.50
1661	NYSE	SCS	Fri, Sep 24, 2004	13.00	13.40	12.92	13.33
1660	NYSE	SCS	Thu, Sep 23, 2004	14.00	14.40	12.84	13.00
1659	NYSE	SCS	Wed, Sep 22, 2004	13.88	13.90	13.61	13.86
1658	NYSE	SCS	Tue, Sep 21, 2004	14.10	14.10	13.88	13.96
1657	NYSE	SCS	Mon, Sep 20, 2004	14.40	14.40	13.91	14.14
1656	NYSE	SCS	Fri, Sep 17, 2004	13.41	14.40	13.31	14.40
1655	NYSE	SCS	Thu, Sep 16, 2004	13.24	13.58	13.09	13.50
1654	NYSE	SCS	Wed, Sep 15, 2004	13.44	13.53	13.31	13.34
1653	NYSE	SCS	Tue, Sep 14, 2004	13.70	13.70	13.33	13.43
1652	NYSE	SCS	Mon, Sep 13, 2004	13.34	13.77	13.34	13.77
1651	NYSE	SCS	Fri, Sep 10, 2004	13.40	13.48	13.40	13.41
1650	NYSE	SCS	Thu, Sep 9, 2004	13.75	13.75	13.38	13.46
1649	NYSE	SCS	Wed, Sep 8, 2004	13.80	13.80	13.60	13.72
1648	NYSE	SCS	Tue, Sep 7, 2004	13.74	13.82	13.60	13.70
1647	NYSE	SCS	Fri, Sep 3, 2004	13.90	13.90	13.71	13.73
1646	NYSE	SCS	Thu, Sep 2, 2004	13.69	13.90	13.69	13.90
1645	NYSE	SCS	Wed, Sep 1, 2004	13.51	13.90	13.50	13.75
1644	NYSE	SCS	Tue, Aug 31, 2004	13.51	13.73	13.49	13.55
1643	NYSE	SCS	Mon, Aug 30, 2004	13.47	13.65	13.47	13.55
1642	NYSE	SCS	Fri, Aug 27, 2004	13.48	13.52	13.40	13.42
1641	NYSE	SCS	Thu, Aug 26, 2004	13.49	13.50	13.33	13.49
1640	NYSE	SCS	Wed, Aug 25, 2004	13.35	13.50	13.27	13.47
1639	NYSE	SCS	Tue, Aug 24, 2004	13.24	13.38	13.24	13.35
1638	NYSE	SCS	Mon, Aug 23, 2004	13.17	13.44	13.14	13.24
1637	NYSE	SCS	Fri, Aug 20, 2004	13.14	13.28	13.09	13.22
1636	NYSE	SCS	Thu, Aug 19, 2004	13.04	13.11	13.00	13.10
1635	NYSE	SCS	Wed, Aug 18, 2004	12.83	13.08	12.83	13.04
1634	NYSE	SCS	Tue, Aug 17, 2004	12.75	12.98	12.69	12.85
1633	NYSE	SCS	Mon, Aug 16, 2004	12.70	12.99	12.70	12.83
1632	NYSE	SCS	Fri, Aug 13, 2004	12.53	12.76	12.40	12.61
1631	NYSE	SCS	Thu, Aug 12, 2004	12.59	12.64	12.50	12.58
1630	NYSE	SCS	Wed, Aug 11, 2004	12.64	12.67	12.50	12.60
1629	NYSE	SCS	Tue, Aug 10, 2004	12.47	12.77	12.47	12.74
1628	NYSE	SCS	Mon, Aug 9, 2004	12.55	12.67	12.38	12.53
1627	NYSE	SCS	Fri, Aug 6, 2004	12.69	12.74	12.45	12.60
1626	NYSE	SCS	Thu, Aug 5, 2004	12.70	12.86	12.65	12.76
1625	NYSE	SCS	Wed, Aug 4, 2004	12.83	12.84	12.44	12.68
1624	NYSE	SCS	Tue, Aug 3, 2004	13.06	13.06	12.80	12.85
1623	NYSE	SCS	Mon, Aug 2, 2004	13.00	13.17	13.00	13.05
1622	NYSE	SCS	Fri, Jul 30, 2004	13.08	13.15	12.96	13.05
1621	NYSE	SCS	Thu, Jul 29, 2004	13.08	13.16	13.05	13.12
1620	NYSE	SCS	Wed, Jul 28, 2004	13.15	13.15	12.98	13.14
1619	NYSE	SCS	Tue, Jul 27, 2004	13.30	13.31	13.08	13.15
1618	NYSE	SCS	Mon, Jul 26, 2004	13.52	13.52	13.20	13.35
1617	NYSE	SCS	Fri, Jul 23, 2004	13.69	13.69	13.44	13.50
1616	NYSE	SCS	Thu, Jul 22, 2004	13.65	14.00	13.44	13.70
1615	NYSE	SCS	Wed, Jul 21, 2004	14.00	14.14	13.75	13.78
1614	NYSE	SCS	Tue, Jul 20, 2004	13.65	14.00	13.52	13.95
1613	NYSE	SCS	Mon, Jul 19, 2004	13.75	13.75	13.51	13.57
1612	NYSE	SCS	Fri, Jul 16, 2004	13.82	13.93	13.64	13.75
1611	NYSE	SCS	Thu, Jul 15, 2004	13.72	13.95	13.41	13.79
1610	NYSE	SCS	Wed, Jul 14, 2004	14.06	14.06	13.78	13.79
1609	NYSE	SCS	Tue, Jul 13, 2004	14.00	14.20	14.00	14.06
1608	NYSE	SCS	Mon, Jul 12, 2004	14.00	14.15	13.96	14.07
1607	NYSE	SCS	Fri, Jul 9, 2004	13.90	14.06	13.90	14.01
1606	NYSE	SCS	Thu, Jul 8, 2004	14.00	14.15	13.88	13.91
1605	NYSE	SCS	Wed, Jul 7, 2004	13.84	14.25	13.78	14.01
1604	NYSE	SCS	Tue, Jul 6, 2004	13.87	13.94	13.80	13.82
1603	NYSE	SCS	Fri, Jul 2, 2004	14.02	14.02	13.75	13.87
1602	NYSE	SCS	Thu, Jul 1, 2004	14.00	14.04	13.85	14.01
1601	NYSE	SCS	Wed, Jun 30, 2004	14.00	14.00	13.72	14.00
1600	NYSE	SCS	Tue, Jun 29, 2004	13.86	14.00	13.65	14.00
1599	NYSE	SCS	Mon, Jun 28, 2004	13.35	14.00	13.00	13.85
1598	NYSE	SCS	Fri, Jun 25, 2004	13.50	13.77	13.45	13.45
1597	NYSE	SCS	Thu, Jun 24, 2004	13.45	13.84	13.43	13.53
1596	NYSE	SCS	Wed, Jun 23, 2004	13.40	13.51	13.36	13.47
1595	NYSE	SCS	Tue, Jun 22, 2004	13.19	13.70	13.19	13.50
1594	NYSE	SCS	Mon, Jun 21, 2004	13.09	13.25	12.93	13.17
1593	NYSE	SCS	Fri, Jun 18, 2004	12.93	13.08	12.90	13.05
1592	NYSE	SCS	Thu, Jun 17, 2004	12.90	12.99	12.82	12.92
1591	NYSE	SCS	Wed, Jun 16, 2004	12.90	12.95	12.71	12.95
1590	NYSE	SCS	Tue, Jun 15, 2004	12.47	12.97	12.42	12.85
1589	NYSE	SCS	Mon, Jun 14, 2004	12.49	12.50	12.39	12.49
1588	NYSE	SCS	Thu, Jun 10, 2004	12.42	12.49	12.30	12.46
1587	NYSE	SCS	Wed, Jun 9, 2004	12.23	12.51	12.23	12.42
1586	NYSE	SCS	Tue, Jun 8, 2004	12.30	12.32	12.15	12.20
1585	NYSE	SCS	Mon, Jun 7, 2004	12.03	12.40	11.95	12.36
1584	NYSE	SCS	Fri, Jun 4, 2004	12.04	12.08	11.92	12.03
1583	NYSE	SCS	Thu, Jun 3, 2004	12.00	12.05	11.79	12.01
1582	NYSE	SCS	Wed, Jun 2, 2004	11.72	11.98	11.70	11.98
1581	NYSE	SCS	Tue, Jun 1, 2004	11.75	11.87	11.65	11.87
1580	NYSE	SCS	Fri, May 28, 2004	11.59	11.86	11.59	11.80
1579	NYSE	SCS	Thu, May 27, 2004	11.70	11.81	11.60	11.63
1578	NYSE	SCS	Wed, May 26, 2004	11.67	11.76	11.48	11.76
1577	NYSE	SCS	Tue, May 25, 2004	11.57	11.65	11.32	11.57
1576	NYSE	SCS	Mon, May 24, 2004	11.70	11.84	11.52	11.63
1575	NYSE	SCS	Fri, May 21, 2004	11.74	11.79	11.62	11.68
1574	NYSE	SCS	Thu, May 20, 2004	11.63	11.76	11.58	11.72
1573	NYSE	SCS	Wed, May 19, 2004	11.60	11.73	11.53	11.53
1572	NYSE	SCS	Tue, May 18, 2004	11.46	11.74	11.46	11.55
1571	NYSE	SCS	Mon, May 17, 2004	11.72	11.73	11.09	11.40
1570	NYSE	SCS	Fri, May 14, 2004	11.86	11.86	11.66	11.66
1569	NYSE	SCS	Thu, May 13, 2004	11.95	12.00	11.63	11.81
1568	NYSE	SCS	Wed, May 12, 2004	11.73	12.00	11.64	11.75
1567	NYSE	SCS	Tue, May 11, 2004	11.67	11.94	11.67	11.90
1566	NYSE	SCS	Mon, May 10, 2004	12.00	12.00	11.60	11.77
1565	NYSE	SCS	Fri, May 7, 2004	12.10	12.20	11.94	11.96
1564	NYSE	SCS	Thu, May 6, 2004	12.40	12.57	12.10	12.20
1563	NYSE	SCS	Wed, May 5, 2004	12.50	12.61	12.35	12.45
1562	NYSE	SCS	Tue, May 4, 2004	12.65	12.73	12.38	12.50
1561	NYSE	SCS	Mon, May 3, 2004	12.29	12.67	12.29	12.63
1560	NYSE	SCS	Fri, Apr 30, 2004	12.24	12.39	12.10	12.29
1559	NYSE	SCS	Thu, Apr 29, 2004	12.70	12.80	12.24	12.28
1558	NYSE	SCS	Wed, Apr 28, 2004	12.80	12.91	12.39	12.64
1557	NYSE	SCS	Tue, Apr 27, 2004	12.87	12.97	12.74	12.85
1556	NYSE	SCS	Mon, Apr 26, 2004	13.26	13.40	12.83	12.86
1555	NYSE	SCS	Fri, Apr 23, 2004	13.26	13.50	13.20	13.26
1554	NYSE	SCS	Thu, Apr 22, 2004	13.15	13.50	13.14	13.25
1553	NYSE	SCS	Wed, Apr 21, 2004	13.16	13.31	12.94	13.15
1552	NYSE	SCS	Tue, Apr 20, 2004	13.23	13.35	13.05	13.06
1551	NYSE	SCS	Mon, Apr 19, 2004	13.45	13.45	13.07	13.13
1550	NYSE	SCS	Fri, Apr 16, 2004	13.00	13.47	13.00	13.45
1549	NYSE	SCS	Thu, Apr 15, 2004	12.85	13.10	12.85	13.01
1548	NYSE	SCS	Wed, Apr 14, 2004	12.95	12.95	12.79	12.85
1547	NYSE	SCS	Tue, Apr 13, 2004	13.07	13.11	12.88	12.96
1546	NYSE	SCS	Mon, Apr 12, 2004	12.99	13.11	12.96	13.01
1545	NYSE	SCS	Thu, Apr 8, 2004	12.88	13.29	12.80	13.00
1544	NYSE	SCS	Wed, Apr 7, 2004	12.87	13.00	12.77	12.85
1543	NYSE	SCS	Tue, Apr 6, 2004	13.04	13.10	12.85	12.85
1542	NYSE	SCS	Mon, Apr 5, 2004	13.35	13.35	12.86	13.04
1541	NYSE	SCS	Fri, Apr 2, 2004	13.00	13.47	12.96	13.41
1540	NYSE	SCS	Thu, Apr 1, 2004	12.97	13.02	12.90	12.98
1539	NYSE	SCS	Wed, Mar 31, 2004	13.02	13.22	12.94	13.00
1538	NYSE	SCS	Tue, Mar 30, 2004	13.00	13.10	12.70	13.02
1537	NYSE	SCS	Mon, Mar 29, 2004	13.44	13.59	13.04	13.40
1536	NYSE	SCS	Fri, Mar 26, 2004	13.15	13.50	13.15	13.39
1535	NYSE	SCS	Thu, Mar 25, 2004	13.08	13.15	13.04	13.05
1534	NYSE	SCS	Wed, Mar 24, 2004	13.22	13.34	12.81	13.08
1533	NYSE	SCS	Tue, Mar 23, 2004	13.50	13.57	13.21	13.22
1532	NYSE	SCS	Mon, Mar 22, 2004	13.61	13.65	13.39	13.47
1531	NYSE	SCS	Fri, Mar 19, 2004	13.80	13.80	13.60	13.61
1530	NYSE	SCS	Thu, Mar 18, 2004	13.90	13.90	13.55	13.81
1529	NYSE	SCS	Wed, Mar 17, 2004	13.55	13.95	13.53	13.93
1528	NYSE	SCS	Tue, Mar 16, 2004	13.70	13.90	13.44	13.45
1527	NYSE	SCS	Mon, Mar 15, 2004	13.80	13.89	13.64	13.76
1526	NYSE	SCS	Fri, Mar 12, 2004	13.60	13.78	13.59	13.78
1525	NYSE	SCS	Thu, Mar 11, 2004	13.87	13.95	13.39	13.53
1524	NYSE	SCS	Wed, Mar 10, 2004	13.94	14.14	13.91	13.93
1523	NYSE	SCS	Tue, Mar 9, 2004	14.00	14.00	13.70	13.95
1522	NYSE	SCS	Mon, Mar 8, 2004	14.25	14.28	13.90	14.01
1521	NYSE	SCS	Fri, Mar 5, 2004	14.39	14.41	14.17	14.25
1520	NYSE	SCS	Thu, Mar 4, 2004	14.10	14.36	14.09	14.36
1519	NYSE	SCS	Wed, Mar 3, 2004	14.40	14.45	14.07	14.16
1518	NYSE	SCS	Tue, Mar 2, 2004	14.31	14.51	14.31	14.40
1517	NYSE	SCS	Mon, Mar 1, 2004	14.10	14.40	14.03	14.35
1516	NYSE	SCS	Fri, Feb 27, 2004	14.03	14.18	14.00	14.10
1515	NYSE	SCS	Thu, Feb 26, 2004	13.80	14.05	13.78	14.05
1514	NYSE	SCS	Wed, Feb 25, 2004	13.75	13.86	13.56	13.80
1513	NYSE	SCS	Tue, Feb 24, 2004	13.91	14.00	13.74	13.81
1512	NYSE	SCS	Mon, Feb 23, 2004	13.60	13.84	13.55	13.81
1511	NYSE	SCS	Fri, Feb 20, 2004	13.55	13.70	13.44	13.60
1510	NYSE	SCS	Thu, Feb 19, 2004	13.60	13.81	13.53	13.53
1509	NYSE	SCS	Wed, Feb 18, 2004	13.88	13.88	13.59	13.64
1508	NYSE	SCS	Tue, Feb 17, 2004	13.75	13.99	13.70	13.79
1507	NYSE	SCS	Fri, Feb 13, 2004	13.95	13.96	13.60	13.65
1506	NYSE	SCS	Thu, Feb 12, 2004	14.08	14.08	13.92	13.99
1505	NYSE	SCS	Wed, Feb 11, 2004	14.10	14.10	13.90	14.08
1504	NYSE	SCS	Tue, Feb 10, 2004	14.13	14.21	14.06	14.10
1503	NYSE	SCS	Mon, Feb 9, 2004	13.99	14.68	13.95	14.31
1502	NYSE	SCS	Fri, Feb 6, 2004	13.60	14.00	13.60	13.99
1501	NYSE	SCS	Thu, Feb 5, 2004	13.90	13.97	13.65	13.65
1500	NYSE	SCS	Wed, Feb 4, 2004	13.50	14.00	13.50	13.98
1499	NYSE	SCS	Tue, Feb 3, 2004	13.45	13.74	13.34	13.51
1498	NYSE	SCS	Mon, Feb 2, 2004	13.65	13.84	13.60	13.63
1497	NYSE	SCS	Fri, Jan 30, 2004	13.60	13.69	13.45	13.63
1496	NYSE	SCS	Thu, Jan 29, 2004	13.70	13.77	13.55	13.67
1495	NYSE	SCS	Wed, Jan 28, 2004	13.79	13.83	13.50	13.81
1494	NYSE	SCS	Tue, Jan 27, 2004	13.94	13.94	13.68	13.79
1493	NYSE	SCS	Mon, Jan 26, 2004	13.91	13.97	13.85	13.93
1492	NYSE	SCS	Fri, Jan 23, 2004	14.01	14.13	13.75	13.83
1491	NYSE	SCS	Thu, Jan 22, 2004	13.95	14.01	13.83	14.01
1490	NYSE	SCS	Wed, Jan 21, 2004	14.15	14.15	13.94	14.01
1489	NYSE	SCS	Tue, Jan 20, 2004	13.45	14.14	13.44	14.14
1488	NYSE	SCS	Fri, Jan 16, 2004	13.80	13.84	13.44	13.44
1487	NYSE	SCS	Thu, Jan 15, 2004	13.52	13.76	13.35	13.73
1486	NYSE	SCS	Wed, Jan 14, 2004	13.55	13.57	13.34	13.42
1485	NYSE	SCS	Tue, Jan 13, 2004	13.74	13.75	13.51	13.65
1484	NYSE	SCS	Mon, Jan 12, 2004	13.74	13.76	13.61	13.73
1483	NYSE	SCS	Fri, Jan 9, 2004	14.00	14.00	13.66	13.69
1482	NYSE	SCS	Thu, Jan 8, 2004	13.99	14.10	13.82	14.00
1481	NYSE	SCS	Wed, Jan 7, 2004	14.00	14.00	13.80	13.99
1480	NYSE	SCS	Tue, Jan 6, 2004	13.91	14.15	13.80	14.00
1479	NYSE	SCS	Mon, Jan 5, 2004	14.34	14.34	13.85	13.91
1478	NYSE	SCS	Fri, Jan 2, 2004	14.40	14.59	14.28	14.35
1477	NYSE	SCS	Wed, Dec 31, 2003	14.50	14.57	14.20	14.36
1476	NYSE	SCS	Tue, Dec 30, 2003	14.35	14.52	14.06	14.50
1475	NYSE	SCS	Mon, Dec 29, 2003	13.92	14.50	13.90	14.49
1474	NYSE	SCS	Fri, Dec 26, 2003	14.00	14.05	13.90	13.91
1473	NYSE	SCS	Wed, Dec 24, 2003	13.84	14.13	13.84	13.93
1472	NYSE	SCS	Tue, Dec 23, 2003	14.13	14.13	13.85	13.94
1471	NYSE	SCS	Mon, Dec 22, 2003	13.93	14.32	13.80	14.32
1470	NYSE	SCS	Fri, Dec 19, 2003	13.65	14.39	13.63	14.10
1469	NYSE	SCS	Thu, Dec 18, 2003	13.55	13.97	13.50	13.82
1468	NYSE	SCS	Wed, Dec 17, 2003	13.34	13.64	13.31	13.45
1467	NYSE	SCS	Tue, Dec 16, 2003	13.50	13.55	13.31	13.34
1466	NYSE	SCS	Mon, Dec 15, 2003	13.50	13.70	13.40	13.41
1465	NYSE	SCS	Fri, Dec 12, 2003	12.84	13.43	12.77	13.20
1464	NYSE	SCS	Thu, Dec 11, 2003	13.05	13.05	12.81	12.84
1463	NYSE	SCS	Wed, Dec 10, 2003	13.25	13.25	12.91	13.10
1462	NYSE	SCS	Tue, Dec 9, 2003	13.33	13.37	13.13	13.21
1461	NYSE	SCS	Mon, Dec 8, 2003	13.15	13.42	13.11	13.23
1460	NYSE	SCS	Fri, Dec 5, 2003	13.65	13.66	13.06	13.20
1459	NYSE	SCS	Thu, Dec 4, 2003	13.38	13.75	13.15	13.71
1458	NYSE	SCS	Wed, Dec 3, 2003	13.26	13.48	13.15	13.28
1457	NYSE	SCS	Tue, Dec 2, 2003	13.90	13.90	13.13	13.27
1456	NYSE	SCS	Mon, Dec 1, 2003	12.50	14.16	12.43	14.00
1455	NYSE	SCS	Fri, Nov 28, 2003	12.38	12.47	12.15	12.40
1454	NYSE	SCS	Wed, Nov 26, 2003	12.30	12.54	12.25	12.48
1453	NYSE	SCS	Tue, Nov 25, 2003	12.15	12.50	12.05	12.20
1452	NYSE	SCS	Mon, Nov 24, 2003	11.89	12.30	11.81	12.14
1451	NYSE	SCS	Fri, Nov 21, 2003	11.75	11.84	11.70	11.79
1450	NYSE	SCS	Thu, Nov 20, 2003	11.88	11.91	11.72	11.81
1449	NYSE	SCS	Wed, Nov 19, 2003	11.85	11.98	11.77	11.81
1448	NYSE	SCS	Tue, Nov 18, 2003	11.92	11.98	11.82	11.90
1447	NYSE	SCS	Mon, Nov 17, 2003	11.80	11.98	11.79	11.98
1446	NYSE	SCS	Fri, Nov 14, 2003	12.03	12.06	11.78	11.85
1445	NYSE	SCS	Thu, Nov 13, 2003	12.05	12.13	11.92	12.03
1444	NYSE	SCS	Wed, Nov 12, 2003	12.10	12.16	11.90	12.15
1443	NYSE	SCS	Tue, Nov 11, 2003	11.75	12.02	11.75	12.02
1442	NYSE	SCS	Mon, Nov 10, 2003	12.08	12.14	11.76	11.77
1441	NYSE	SCS	Fri, Nov 7, 2003	11.93	12.25	11.93	12.15
1440	NYSE	SCS	Thu, Nov 6, 2003	11.98	12.00	11.85	11.92
1439	NYSE	SCS	Wed, Nov 5, 2003	11.95	12.10	11.85	11.91
1438	NYSE	SCS	Tue, Nov 4, 2003	11.74	11.90	11.65	11.89
1437	NYSE	SCS	Mon, Nov 3, 2003	11.75	11.75	11.61	11.70
1436	NYSE	SCS	Fri, Oct 31, 2003	11.45	11.84	11.32	11.75
1435	NYSE	SCS	Thu, Oct 30, 2003	11.05	11.68	11.02	11.52
1434	NYSE	SCS	Wed, Oct 29, 2003	11.18	11.33	11.11	11.25
1433	NYSE	SCS	Tue, Oct 28, 2003	11.39	11.54	11.17	11.23
1432	NYSE	SCS	Mon, Oct 27, 2003	11.36	11.51	11.26	11.34
1431	NYSE	SCS	Fri, Oct 24, 2003	11.55	11.57	11.45	11.46
1430	NYSE	SCS	Thu, Oct 23, 2003	11.60	11.68	11.51	11.63
1429	NYSE	SCS	Wed, Oct 22, 2003	11.80	11.80	11.52	11.64
1428	NYSE	SCS	Tue, Oct 21, 2003	11.82	11.84	11.78	11.80
1427	NYSE	SCS	Mon, Oct 20, 2003	11.76	11.84	11.75	11.80
1426	NYSE	SCS	Fri, Oct 17, 2003	11.70	11.77	11.70	11.76
1425	NYSE	SCS	Thu, Oct 16, 2003	11.70	11.78	11.70	11.76
1424	NYSE	SCS	Wed, Oct 15, 2003	11.75	11.84	11.69	11.76
1423	NYSE	SCS	Tue, Oct 14, 2003	11.72	11.80	11.70	11.77
1422	NYSE	SCS	Mon, Oct 13, 2003	11.78	11.89	11.75	11.77
1421	NYSE	SCS	Fri, Oct 10, 2003	11.80	11.81	11.66	11.75
1420	NYSE	SCS	Thu, Oct 9, 2003	11.75	11.87	11.70	11.86
1419	NYSE	SCS	Wed, Oct 8, 2003	11.73	11.80	11.70	11.75
1418	NYSE	SCS	Tue, Oct 7, 2003	11.75	11.85	11.72	11.79
1417	NYSE	SCS	Mon, Oct 6, 2003	11.80	11.90	11.75	11.82
1416	NYSE	SCS	Fri, Oct 3, 2003	11.90	12.09	11.80	11.82
1415	NYSE	SCS	Thu, Oct 2, 2003	11.80	11.88	11.72	11.81
1414	NYSE	SCS	Wed, Oct 1, 2003	11.75	11.80	11.64	11.74
1413	NYSE	SCS	Tue, Sep 30, 2003	11.78	11.95	11.60	11.78
1412	NYSE	SCS	Mon, Sep 29, 2003	11.91	11.92	11.74	11.79
1411	NYSE	SCS	Fri, Sep 26, 2003	11.96	11.97	11.87	11.90
1410	NYSE	SCS	Thu, Sep 25, 2003	12.40	12.40	11.79	11.98
1409	NYSE	SCS	Wed, Sep 24, 2003	12.91	12.91	12.37	12.40
1408	NYSE	SCS	Tue, Sep 23, 2003	13.16	13.16	12.70	12.91
1407	NYSE	SCS	Mon, Sep 22, 2003	13.10	13.20	12.93	13.16
1406	NYSE	SCS	Fri, Sep 19, 2003	13.22	13.22	12.92	13.16
1405	NYSE	SCS	Thu, Sep 18, 2003	13.45	13.45	13.10	13.17
1404	NYSE	SCS	Wed, Sep 17, 2003	12.70	13.92	12.70	13.55
1403	NYSE	SCS	Tue, Sep 16, 2003	12.06	12.79	12.06	12.77
1402	NYSE	SCS	Mon, Sep 15, 2003	12.08	12.18	11.90	12.05
1401	NYSE	SCS	Fri, Sep 12, 2003	12.07	12.09	12.00	12.08
1400	NYSE	SCS	Thu, Sep 11, 2003	12.02	12.08	11.98	12.05
1399	NYSE	SCS	Wed, Sep 10, 2003	12.00	12.08	11.95	12.06
1398	NYSE	SCS	Tue, Sep 9, 2003	12.05	12.15	12.00	12.07
1397	NYSE	SCS	Mon, Sep 8, 2003	12.11	12.13	12.00	12.08
1396	NYSE	SCS	Fri, Sep 5, 2003	12.20	12.48	12.10	12.19
1395	NYSE	SCS	Thu, Sep 4, 2003	12.10	12.19	12.00	12.18
1394	NYSE	SCS	Wed, Sep 3, 2003	11.90	12.06	11.82	12.06
1393	NYSE	SCS	Tue, Sep 2, 2003	11.80	11.84	11.65	11.80
1392	NYSE	SCS	Fri, Aug 29, 2003	11.76	11.85	11.75	11.84
1391	NYSE	SCS	Thu, Aug 28, 2003	11.80	11.83	11.72	11.76
1390	NYSE	SCS	Wed, Aug 27, 2003	11.60	11.65	11.60	11.64
1389	NYSE	SCS	Tue, Aug 26, 2003	11.72	11.75	11.55	11.62
1388	NYSE	SCS	Mon, Aug 25, 2003	11.77	11.77	11.63	11.72
1387	NYSE	SCS	Fri, Aug 22, 2003	11.65	11.80	11.65	11.77
1386	NYSE	SCS	Thu, Aug 21, 2003	11.70	11.75	11.60	11.71
1385	NYSE	SCS	Wed, Aug 20, 2003	11.40	11.70	11.35	11.70
1384	NYSE	SCS	Tue, Aug 19, 2003	11.53	11.54	11.30	11.45
1383	NYSE	SCS	Mon, Aug 18, 2003	11.67	11.70	11.50	11.52
1382	NYSE	SCS	Fri, Aug 15, 2003	11.75	11.78	11.61	11.67
1381	NYSE	SCS	Thu, Aug 14, 2003	11.64	11.90	11.64	11.75
1380	NYSE	SCS	Wed, Aug 13, 2003	11.23	11.70	11.12	11.65
1379	NYSE	SCS	Tue, Aug 12, 2003	11.05	11.23	10.84	11.23
1378	NYSE	SCS	Mon, Aug 11, 2003	11.21	11.21	10.80	11.15
1377	NYSE	SCS	Fri, Aug 8, 2003	11.15	11.21	10.92	11.21
1376	NYSE	SCS	Thu, Aug 7, 2003	11.24	11.28	10.89	11.20
1375	NYSE	SCS	Wed, Aug 6, 2003	11.21	11.43	11.10	11.34
1374	NYSE	SCS	Tue, Aug 5, 2003	11.40	11.45	11.18	11.21
1373	NYSE	SCS	Mon, Aug 4, 2003	11.59	11.70	11.30	11.38
1372	NYSE	SCS	Fri, Aug 1, 2003	11.82	11.82	11.55	11.62
1371	NYSE	SCS	Thu, Jul 31, 2003	11.83	11.85	11.68	11.85
1370	NYSE	SCS	Wed, Jul 30, 2003	11.70	11.76	11.51	11.73
1369	NYSE	SCS	Tue, Jul 29, 2003	11.72	11.79	11.70	11.70
1368	NYSE	SCS	Mon, Jul 28, 2003	11.73	12.14	11.64	11.79
1367	NYSE	SCS	Fri, Jul 25, 2003	11.95	11.98	11.60	11.78
1366	NYSE	SCS	Thu, Jul 24, 2003	12.07	12.20	11.93	11.94
1365	NYSE	SCS	Wed, Jul 23, 2003	11.90	12.25	11.89	12.02
1364	NYSE	SCS	Tue, Jul 22, 2003	12.00	12.00	11.62	11.94
1363	NYSE	SCS	Mon, Jul 21, 2003	12.00	12.00	11.70	11.93
1362	NYSE	SCS	Fri, Jul 18, 2003	12.00	12.12	11.87	12.02
1361	NYSE	SCS	Thu, Jul 17, 2003	12.18	12.23	12.00	12.03
1360	NYSE	SCS	Wed, Jul 16, 2003	12.18	12.40	11.90	12.25
1359	NYSE	SCS	Tue, Jul 15, 2003	12.26	12.29	12.05	12.14
1358	NYSE	SCS	Mon, Jul 14, 2003	12.15	12.30	12.15	12.26
1357	NYSE	SCS	Fri, Jul 11, 2003	12.15	12.45	12.05	12.20
1356	NYSE	SCS	Thu, Jul 10, 2003	12.15	12.29	11.85	12.05
1355	NYSE	SCS	Wed, Jul 9, 2003	12.20	12.32	12.03	12.25
1354	NYSE	SCS	Tue, Jul 8, 2003	11.98	12.28	11.98	12.15
1353	NYSE	SCS	Mon, Jul 7, 2003	11.99	12.20	11.75	11.98
1352	NYSE	SCS	Thu, Jul 3, 2003	12.05	12.10	11.90	11.98
1351	NYSE	SCS	Wed, Jul 2, 2003	11.84	12.25	11.84	12.15
1350	NYSE	SCS	Tue, Jul 1, 2003	11.79	11.98	11.60	11.97
1349	NYSE	SCS	Mon, Jun 30, 2003	11.25	11.98	11.25	11.76
1348	NYSE	SCS	Fri, Jun 27, 2003	11.50	11.59	11.05	11.24
1347	NYSE	SCS	Thu, Jun 26, 2003	11.15	12.02	10.95	11.55
1346	NYSE	SCS	Wed, Jun 25, 2003	11.42	11.42	10.96	11.05
1345	NYSE	SCS	Tue, Jun 24, 2003	12.00	12.01	10.93	11.32
1344	NYSE	SCS	Mon, Jun 23, 2003	12.25	12.48	12.15	12.43
1343	NYSE	SCS	Fri, Jun 20, 2003	11.97	12.29	11.97	12.20
1342	NYSE	SCS	Thu, Jun 19, 2003	11.93	12.00	11.90	11.96
1341	NYSE	SCS	Wed, Jun 18, 2003	11.82	11.98	11.75	11.98
1340	NYSE	SCS	Tue, Jun 17, 2003	11.93	11.95	11.79	11.87
1339	NYSE	SCS	Mon, Jun 16, 2003	11.83	12.13	11.78	11.97
1338	NYSE	SCS	Fri, Jun 13, 2003	11.99	12.00	11.80	11.83
1337	NYSE	SCS	Thu, Jun 12, 2003	11.75	11.99	11.75	11.99
1336	NYSE	SCS	Wed, Jun 11, 2003	11.02	11.74	10.99	11.65
1335	NYSE	SCS	Tue, Jun 10, 2003	11.05	11.05	10.90	10.99
1334	NYSE	SCS	Mon, Jun 9, 2003	11.00	11.20	10.96	11.05
1333	NYSE	SCS	Fri, Jun 6, 2003	10.95	11.35	10.94	11.01
1332	NYSE	SCS	Thu, Jun 5, 2003	11.11	11.27	10.84	11.00
1331	NYSE	SCS	Wed, Jun 4, 2003	10.77	11.15	10.77	11.11
1330	NYSE	SCS	Tue, Jun 3, 2003	10.57	10.80	10.41	10.75
1329	NYSE	SCS	Mon, Jun 2, 2003	10.36	10.61	10.33	10.60
1328	NYSE	SCS	Fri, May 30, 2003	10.05	10.40	10.04	10.36
1327	NYSE	SCS	Thu, May 29, 2003	9.98	10.10	9.98	10.05
1326	NYSE	SCS	Wed, May 28, 2003	9.90	10.00	9.90	9.99
1325	NYSE	SCS	Tue, May 27, 2003	10.01	10.01	9.88	10.00
1324	NYSE	SCS	Fri, May 23, 2003	9.92	10.00	9.80	10.00
1323	NYSE	SCS	Thu, May 22, 2003	9.90	9.95	9.70	9.92
1322	NYSE	SCS	Wed, May 21, 2003	9.85	9.94	9.60	9.84
1321	NYSE	SCS	Tue, May 20, 2003	9.73	9.88	9.66	9.75
1320	NYSE	SCS	Mon, May 19, 2003	10.05	10.05	9.52	9.73
1319	NYSE	SCS	Fri, May 16, 2003	9.97	10.15	9.84	10.15
1318	NYSE	SCS	Thu, May 15, 2003	9.95	10.05	9.95	9.97
1317	NYSE	SCS	Wed, May 14, 2003	9.94	10.00	9.84	9.95
1316	NYSE	SCS	Tue, May 13, 2003	9.96	10.05	9.87	9.99
1315	NYSE	SCS	Mon, May 12, 2003	9.92	10.05	9.80	9.99
1314	NYSE	SCS	Fri, May 9, 2003	9.77	10.12	9.73	10.00
1313	NYSE	SCS	Thu, May 8, 2003	10.43	10.43	9.84	9.85
1312	NYSE	SCS	Wed, May 7, 2003	10.63	10.63	10.05	10.36
1311	NYSE	SCS	Tue, May 6, 2003	10.26	10.58	10.26	10.58
1310	NYSE	SCS	Mon, May 5, 2003	9.96	10.30	9.93	10.26
1309	NYSE	SCS	Fri, May 2, 2003	9.42	10.00	9.42	9.95
1308	NYSE	SCS	Thu, May 1, 2003	9.55	9.55	9.22	9.32
1307	NYSE	SCS	Wed, Apr 30, 2003	9.74	9.75	9.45	9.59
1306	NYSE	SCS	Tue, Apr 29, 2003	9.30	9.75	9.30	9.75
1305	NYSE	SCS	Mon, Apr 28, 2003	9.20	9.33	9.12	9.30
1304	NYSE	SCS	Fri, Apr 25, 2003	9.22	9.25	9.05	9.12
1303	NYSE	SCS	Thu, Apr 24, 2003	9.32	9.39	9.20	9.28
1302	NYSE	SCS	Wed, Apr 23, 2003	9.20	9.49	9.05	9.42
1301	NYSE	SCS	Tue, Apr 22, 2003	9.13	9.22	8.94	9.21
1300	NYSE	SCS	Mon, Apr 21, 2003	8.90	9.15	8.89	9.03
1299	NYSE	SCS	Thu, Apr 17, 2003	8.80	9.05	8.77	8.90
1298	NYSE	SCS	Wed, Apr 16, 2003	8.89	8.97	8.75	8.83
1297	NYSE	SCS	Tue, Apr 15, 2003	8.73	8.86	8.70	8.82
1296	NYSE	SCS	Mon, Apr 14, 2003	8.70	8.85	8.70	8.73
1295	NYSE	SCS	Fri, Apr 11, 2003	8.70	8.75	8.56	8.65
1294	NYSE	SCS	Thu, Apr 10, 2003	8.70	8.80	8.60	8.64
1293	NYSE	SCS	Wed, Apr 9, 2003	8.80	8.81	8.54	8.69
1292	NYSE	SCS	Tue, Apr 8, 2003	9.08	9.15	8.86	8.87
1291	NYSE	SCS	Mon, Apr 7, 2003	9.07	9.13	9.00	9.08
1290	NYSE	SCS	Fri, Apr 4, 2003	9.31	9.33	9.00	9.05
1289	NYSE	SCS	Thu, Apr 3, 2003	9.36	9.53	9.30	9.31
1288	NYSE	SCS	Wed, Apr 2, 2003	9.88	10.00	9.25	9.35
1287	NYSE	SCS	Tue, Apr 1, 2003	9.74	9.94	9.45	9.88
1286	NYSE	SCS	Mon, Mar 31, 2003	9.70	9.70	9.35	9.55
1285	NYSE	SCS	Fri, Mar 28, 2003	9.65	9.80	9.38	9.74
1284	NYSE	SCS	Thu, Mar 27, 2003	9.57	9.71	9.50	9.65
1283	NYSE	SCS	Wed, Mar 26, 2003	9.51	9.59	9.45	9.57
1282	NYSE	SCS	Tue, Mar 25, 2003	9.10	9.55	9.10	9.50
1281	NYSE	SCS	Mon, Mar 24, 2003	9.20	9.21	8.75	9.05
1280	NYSE	SCS	Fri, Mar 21, 2003	9.13	9.35	9.11	9.25
1279	NYSE	SCS	Thu, Mar 20, 2003	9.10	9.33	9.10	9.12
1278	NYSE	SCS	Wed, Mar 19, 2003	9.63	9.63	9.04	9.15
1277	NYSE	SCS	Tue, Mar 18, 2003	9.16	9.64	9.00	9.64
1276	NYSE	SCS	Mon, Mar 17, 2003	9.08	9.14	8.94	9.06
1275	NYSE	SCS	Fri, Mar 14, 2003	9.32	9.33	9.14	9.18
1274	NYSE	SCS	Thu, Mar 13, 2003	9.30	9.68	9.17	9.32
1273	NYSE	SCS	Wed, Mar 12, 2003	9.21	9.25	9.05	9.21
1272	NYSE	SCS	Tue, Mar 11, 2003	9.35	9.36	9.01	9.31
1271	NYSE	SCS	Mon, Mar 10, 2003	9.55	9.58	9.32	9.43
1270	NYSE	SCS	Fri, Mar 7, 2003	9.45	9.51	9.31	9.45
1269	NYSE	SCS	Thu, Mar 6, 2003	9.35	9.63	9.22	9.40
1268	NYSE	SCS	Wed, Mar 5, 2003	9.40	9.48	8.98	9.30
1267	NYSE	SCS	Tue, Mar 4, 2003	9.65	9.92	9.49	9.50
1266	NYSE	SCS	Mon, Mar 3, 2003	9.24	9.95	9.24	9.73
1265	NYSE	SCS	Fri, Feb 28, 2003	9.15	9.48	9.13	9.21
1264	NYSE	SCS	Thu, Feb 27, 2003	8.95	9.23	8.90	9.18
1263	NYSE	SCS	Wed, Feb 26, 2003	9.05	9.10	8.90	8.96
1262	NYSE	SCS	Tue, Feb 25, 2003	8.95	9.23	8.91	9.05
1261	NYSE	SCS	Mon, Feb 24, 2003	9.09	9.09	8.85	9.00
1260	NYSE	SCS	Fri, Feb 21, 2003	9.09	9.10	9.00	9.10
1259	NYSE	SCS	Thu, Feb 20, 2003	9.15	9.19	9.00	9.09
1258	NYSE	SCS	Wed, Feb 19, 2003	9.25	9.25	9.08	9.14
1257	NYSE	SCS	Tue, Feb 18, 2003	9.40	9.59	9.22	9.22
1256	NYSE	SCS	Fri, Feb 14, 2003	9.60	9.64	9.15	9.35
1255	NYSE	SCS	Thu, Feb 13, 2003	9.59	9.60	9.22	9.60
1254	NYSE	SCS	Wed, Feb 12, 2003	9.89	9.89	9.45	9.49
1253	NYSE	SCS	Tue, Feb 11, 2003	10.21	10.22	9.85	9.89
1252	NYSE	SCS	Mon, Feb 10, 2003	10.00	10.16	9.78	10.16
1251	NYSE	SCS	Fri, Feb 7, 2003	10.35	10.35	9.98	9.99
1250	NYSE	SCS	Thu, Feb 6, 2003	10.30	10.35	10.10	10.25
1249	NYSE	SCS	Wed, Feb 5, 2003	10.17	10.40	10.00	10.40
1248	NYSE	SCS	Tue, Feb 4, 2003	10.37	10.37	10.00	10.15
1247	NYSE	SCS	Mon, Feb 3, 2003	10.60	10.60	10.22	10.47
1246	NYSE	SCS	Fri, Jan 31, 2003	10.25	10.65	10.06	10.53
1245	NYSE	SCS	Thu, Jan 30, 2003	10.79	10.79	10.25	10.30
1244	NYSE	SCS	Wed, Jan 29, 2003	10.64	10.79	10.25	10.79
1243	NYSE	SCS	Tue, Jan 28, 2003	10.65	10.82	10.50	10.65
1242	NYSE	SCS	Mon, Jan 27, 2003	10.60	10.75	10.48	10.62
1241	NYSE	SCS	Fri, Jan 24, 2003	10.85	10.85	10.50	10.60
1240	NYSE	SCS	Thu, Jan 23, 2003	10.69	10.91	10.68	10.88
1239	NYSE	SCS	Wed, Jan 22, 2003	10.70	10.91	10.17	10.69
1238	NYSE	SCS	Tue, Jan 21, 2003	10.90	10.92	10.61	10.75
1237	NYSE	SCS	Fri, Jan 17, 2003	10.99	11.00	10.92	10.99
1236	NYSE	SCS	Thu, Jan 16, 2003	11.24	11.29	10.99	11.04
1235	NYSE	SCS	Wed, Jan 15, 2003	11.20	11.24	11.06	11.24
1234	NYSE	SCS	Tue, Jan 14, 2003	11.16	11.30	11.15	11.27
1233	NYSE	SCS	Mon, Jan 13, 2003	10.92	11.18	10.92	11.16
1232	NYSE	SCS	Fri, Jan 10, 2003	10.90	11.00	10.75	10.90
1231	NYSE	SCS	Thu, Jan 9, 2003	10.97	11.04	10.80	10.96
1230	NYSE	SCS	Wed, Jan 8, 2003	10.97	11.06	10.90	10.97
1229	NYSE	SCS	Tue, Jan 7, 2003	11.00	11.24	10.88	10.99
1228	NYSE	SCS	Mon, Jan 6, 2003	10.90	11.07	10.84	11.00
1227	NYSE	SCS	Fri, Jan 3, 2003	11.00	11.00	10.88	10.92
1226	NYSE	SCS	Thu, Jan 2, 2003	10.97	11.09	10.71	11.00
1225	NYSE	SCS	Tue, Dec 31, 2002	10.76	10.99	10.51	10.96
1224	NYSE	SCS	Mon, Dec 30, 2002	10.58	10.71	10.38	10.66
1223	NYSE	SCS	Fri, Dec 27, 2002	10.56	10.59	10.15	10.59
1222	NYSE	SCS	Thu, Dec 26, 2002	10.34	10.91	10.29	10.60
1221	NYSE	SCS	Tue, Dec 24, 2002	10.40	10.40	10.22	10.34
1220	NYSE	SCS	Mon, Dec 23, 2002	10.40	10.43	10.00	10.42
1219	NYSE	SCS	Fri, Dec 20, 2002	10.62	10.63	10.16	10.49
1218	NYSE	SCS	Thu, Dec 19, 2002	10.45	10.72	10.20	10.72
1217	NYSE	SCS	Wed, Dec 18, 2002	11.00	11.01	10.75	10.93
1216	NYSE	SCS	Tue, Dec 17, 2002	10.75	11.05	10.75	11.00
1215	NYSE	SCS	Mon, Dec 16, 2002	10.70	10.90	10.61	10.75
1214	NYSE	SCS	Fri, Dec 13, 2002	10.58	10.60	10.39	10.60
1213	NYSE	SCS	Thu, Dec 12, 2002	10.40	10.71	10.36	10.58
1212	NYSE	SCS	Wed, Dec 11, 2002	10.43	10.50	10.36	10.48
1211	NYSE	SCS	Tue, Dec 10, 2002	10.41	10.50	10.30	10.45
1210	NYSE	SCS	Mon, Dec 9, 2002	10.52	10.52	10.41	10.42
1209	NYSE	SCS	Fri, Dec 6, 2002	10.60	10.70	10.46	10.62
1208	NYSE	SCS	Thu, Dec 5, 2002	10.60	10.90	10.52	10.67
1207	NYSE	SCS	Wed, Dec 4, 2002	10.86	10.87	10.51	10.70
1206	NYSE	SCS	Tue, Dec 3, 2002	10.53	11.00	10.40	10.89
1205	NYSE	SCS	Mon, Dec 2, 2002	10.86	10.89	10.22	10.56
1204	NYSE	SCS	Fri, Nov 29, 2002	10.50	10.80	10.50	10.71
1203	NYSE	SCS	Wed, Nov 27, 2002	10.32	10.85	10.32	10.45
1202	NYSE	SCS	Tue, Nov 26, 2002	10.65	10.65	10.21	10.30
1201	NYSE	SCS	Mon, Nov 25, 2002	9.98	10.65	9.98	10.57
1200	NYSE	SCS	Fri, Nov 22, 2002	9.90	9.99	9.80	9.97
1199	NYSE	SCS	Thu, Nov 21, 2002	9.55	9.82	9.45	9.80
1198	NYSE	SCS	Wed, Nov 20, 2002	9.35	9.66	9.13	9.50
1197	NYSE	SCS	Tue, Nov 19, 2002	9.10	9.42	9.00	9.26
1196	NYSE	SCS	Mon, Nov 18, 2002	9.27	9.35	9.00	9.12
1195	NYSE	SCS	Fri, Nov 15, 2002	8.95	9.20	8.95	9.17
1194	NYSE	SCS	Thu, Nov 14, 2002	9.49	9.49	8.90	9.00
1193	NYSE	SCS	Wed, Nov 13, 2002	9.18	9.20	8.70	9.09
1192	NYSE	SCS	Tue, Nov 12, 2002	9.00	9.16	8.59	9.09
1191	NYSE	SCS	Mon, Nov 11, 2002	9.29	9.30	8.90	8.95
1190	NYSE	SCS	Fri, Nov 8, 2002	9.55	9.64	9.04	9.30
1189	NYSE	SCS	Thu, Nov 7, 2002	9.84	9.84	9.48	9.55
1188	NYSE	SCS	Wed, Nov 6, 2002	9.55	9.84	9.21	9.84
1187	NYSE	SCS	Tue, Nov 5, 2002	9.15	9.50	8.97	9.50
1186	NYSE	SCS	Mon, Nov 4, 2002	8.93	9.15	8.86	9.06
1185	NYSE	SCS	Fri, Nov 1, 2002	9.11	9.11	8.78	8.83
1184	NYSE	SCS	Thu, Oct 31, 2002	9.04	9.24	9.00	9.11
1183	NYSE	SCS	Wed, Oct 30, 2002	9.10	9.37	9.10	9.14
1182	NYSE	SCS	Tue, Oct 29, 2002	9.34	9.34	8.72	9.00
1181	NYSE	SCS	Mon, Oct 28, 2002	9.60	9.62	9.32	9.34
1180	NYSE	SCS	Fri, Oct 25, 2002	9.65	9.99	9.53	9.56
1179	NYSE	SCS	Thu, Oct 24, 2002	9.85	9.85	9.20	9.65
1178	NYSE	SCS	Wed, Oct 23, 2002	9.34	9.75	9.34	9.75
1177	NYSE	SCS	Tue, Oct 22, 2002	9.68	9.68	9.14	9.37
1176	NYSE	SCS	Mon, Oct 21, 2002	9.25	9.98	9.21	9.78
1175	NYSE	SCS	Fri, Oct 18, 2002	9.55	9.74	9.25	9.25
1174	NYSE	SCS	Thu, Oct 17, 2002	9.34	9.72	9.34	9.50
1173	NYSE	SCS	Wed, Oct 16, 2002	9.50	9.65	9.30	9.31
1172	NYSE	SCS	Tue, Oct 15, 2002	9.65	9.85	9.40	9.60
1171	NYSE	SCS	Mon, Oct 14, 2002	9.50	9.50	9.08	9.40
1170	NYSE	SCS	Fri, Oct 11, 2002	9.40	9.57	9.24	9.50
1169	NYSE	SCS	Thu, Oct 10, 2002	8.79	9.00	8.50	9.00
1168	NYSE	SCS	Wed, Oct 9, 2002	8.52	8.92	8.12	8.80
1167	NYSE	SCS	Tue, Oct 8, 2002	8.72	8.72	7.95	8.55
1166	NYSE	SCS	Mon, Oct 7, 2002	9.83	9.83	8.25	8.72
1165	NYSE	SCS	Fri, Oct 4, 2002	10.08	10.08	9.30	9.85
1164	NYSE	SCS	Thu, Oct 3, 2002	9.85	10.11	9.70	10.10
1163	NYSE	SCS	Wed, Oct 2, 2002	10.64	10.64	9.67	9.88
1162	NYSE	SCS	Tue, Oct 1, 2002	10.47	10.55	9.80	10.54
1161	NYSE	SCS	Mon, Sep 30, 2002	10.80	10.80	10.35	10.47
1160	NYSE	SCS	Fri, Sep 27, 2002	10.85	11.00	10.73	10.85
1159	NYSE	SCS	Thu, Sep 26, 2002	11.00	11.20	10.85	10.95
1158	NYSE	SCS	Wed, Sep 25, 2002	11.13	11.23	10.66	10.95
1157	NYSE	SCS	Tue, Sep 24, 2002	12.00	12.00	11.09	11.10
1156	NYSE	SCS	Mon, Sep 23, 2002	12.90	12.91	12.35	12.35
1155	NYSE	SCS	Fri, Sep 20, 2002	13.45	13.60	12.82	12.97
1154	NYSE	SCS	Thu, Sep 19, 2002	12.60	13.92	12.60	13.45
1153	NYSE	SCS	Wed, Sep 18, 2002	12.97	12.97	12.45	12.62
1152	NYSE	SCS	Tue, Sep 17, 2002	13.00	13.00	12.75	12.94
1151	NYSE	SCS	Mon, Sep 16, 2002	12.90	12.99	12.85	12.94
1150	NYSE	SCS	Fri, Sep 13, 2002	13.00	13.12	12.89	12.95
1149	NYSE	SCS	Thu, Sep 12, 2002	13.46	13.46	12.95	13.00
1148	NYSE	SCS	Wed, Sep 11, 2002	13.70	14.07	13.55	13.56
1147	NYSE	SCS	Tue, Sep 10, 2002	13.42	13.83	13.30	13.80
1146	NYSE	SCS	Mon, Sep 9, 2002	13.13	13.45	13.07	13.40
1145	NYSE	SCS	Fri, Sep 6, 2002	12.84	13.30	12.84	13.15
1144	NYSE	SCS	Thu, Sep 5, 2002	12.40	13.50	12.40	12.84
1143	NYSE	SCS	Wed, Sep 4, 2002	12.27	12.63	12.08	12.50
1142	NYSE	SCS	Tue, Sep 3, 2002	12.40	12.50	12.06	12.25
1141	NYSE	SCS	Fri, Aug 30, 2002	12.50	12.74	12.46	12.46
1140	NYSE	SCS	Thu, Aug 29, 2002	13.25	13.25	12.55	12.57
1139	NYSE	SCS	Wed, Aug 28, 2002	13.35	13.39	13.10	13.25
1138	NYSE	SCS	Tue, Aug 27, 2002	12.89	13.59	12.89	13.41
1137	NYSE	SCS	Mon, Aug 26, 2002	12.90	13.00	12.72	12.79
1136	NYSE	SCS	Fri, Aug 23, 2002	13.20	13.20	12.85	12.93
1135	NYSE	SCS	Thu, Aug 22, 2002	13.25	13.45	13.21	13.24
1134	NYSE	SCS	Wed, Aug 21, 2002	13.56	13.56	12.90	13.15
1133	NYSE	SCS	Tue, Aug 20, 2002	13.15	13.74	13.15	13.58
1132	NYSE	SCS	Mon, Aug 19, 2002	13.55	13.65	13.36	13.36
1131	NYSE	SCS	Fri, Aug 16, 2002	13.11	13.57	12.95	13.50
1130	NYSE	SCS	Thu, Aug 15, 2002	13.10	13.24	13.00	13.13
1129	NYSE	SCS	Wed, Aug 14, 2002	12.81	13.11	12.70	13.00
1128	NYSE	SCS	Tue, Aug 13, 2002	13.20	13.33	12.70	12.80
1127	NYSE	SCS	Mon, Aug 12, 2002	13.18	13.34	13.18	13.23
1126	NYSE	SCS	Fri, Aug 9, 2002	13.25	13.40	12.80	13.18
1125	NYSE	SCS	Thu, Aug 8, 2002	12.89	13.46	12.89	13.22
1124	NYSE	SCS	Wed, Aug 7, 2002	12.72	12.95	12.70	12.81
1123	NYSE	SCS	Tue, Aug 6, 2002	12.50	12.89	12.40	12.62
1122	NYSE	SCS	Mon, Aug 5, 2002	12.88	13.08	12.40	12.45
1121	NYSE	SCS	Fri, Aug 2, 2002	13.11	13.40	12.75	12.88
1120	NYSE	SCS	Thu, Aug 1, 2002	13.49	13.70	13.01	13.11
1119	NYSE	SCS	Wed, Jul 31, 2002	13.40	13.49	13.12	13.49
1118	NYSE	SCS	Tue, Jul 30, 2002	13.60	13.75	12.90	13.46
1117	NYSE	SCS	Mon, Jul 29, 2002	12.60	13.65	12.60	13.65
1116	NYSE	SCS	Fri, Jul 26, 2002	12.68	12.80	12.50	12.55
1115	NYSE	SCS	Thu, Jul 25, 2002	12.77	12.99	12.30	12.68
1114	NYSE	SCS	Wed, Jul 24, 2002	12.00	12.95	11.65	12.85
1113	NYSE	SCS	Tue, Jul 23, 2002	12.52	12.75	12.26	12.39
1112	NYSE	SCS	Mon, Jul 22, 2002	13.05	13.05	12.49	12.52
1111	NYSE	SCS	Fri, Jul 19, 2002	12.65	13.30	12.51	13.30
1110	NYSE	SCS	Thu, Jul 18, 2002	13.00	13.10	12.71	12.75
1109	NYSE	SCS	Wed, Jul 17, 2002	13.05	13.15	12.70	13.00
1108	NYSE	SCS	Tue, Jul 16, 2002	13.41	13.41	12.85	13.10
1107	NYSE	SCS	Mon, Jul 15, 2002	13.12	13.51	12.40	13.51
1106	NYSE	SCS	Fri, Jul 12, 2002	13.20	13.25	13.10	13.15
1105	NYSE	SCS	Thu, Jul 11, 2002	13.15	13.15	12.83	13.00
1104	NYSE	SCS	Wed, Jul 10, 2002	13.62	13.62	13.25	13.25
1103	NYSE	SCS	Tue, Jul 9, 2002	13.90	13.92	13.38	13.52
1102	NYSE	SCS	Mon, Jul 8, 2002	13.30	13.90	13.30	13.90
1101	NYSE	SCS	Fri, Jul 5, 2002	12.60	13.30	12.60	13.30
1100	NYSE	SCS	Wed, Jul 3, 2002	13.02	13.05	12.60	12.60
1099	NYSE	SCS	Tue, Jul 2, 2002	13.25	13.50	13.06	13.06
1098	NYSE	SCS	Mon, Jul 1, 2002	13.42	13.99	13.25	13.35
1097	NYSE	SCS	Fri, Jun 28, 2002	13.06	14.40	13.00	13.38
1096	NYSE	SCS	Thu, Jun 27, 2002	13.15	13.48	13.05	13.05
1095	NYSE	SCS	Wed, Jun 26, 2002	13.70	13.75	13.09	13.11
1094	NYSE	SCS	Tue, Jun 25, 2002	13.80	14.10	13.65	13.80
1093	NYSE	SCS	Mon, Jun 24, 2002	13.92	13.96	13.68	13.76
1092	NYSE	SCS	Fri, Jun 21, 2002	14.45	14.60	13.86	13.92
1091	NYSE	SCS	Thu, Jun 20, 2002	14.85	15.00	14.42	14.45
1090	NYSE	SCS	Wed, Jun 19, 2002	15.50	15.68	14.54	14.85
1089	NYSE	SCS	Tue, Jun 18, 2002	15.61	15.70	15.50	15.55
1088	NYSE	SCS	Mon, Jun 17, 2002	15.30	15.46	15.05	15.41
1087	NYSE	SCS	Fri, Jun 14, 2002	15.50	15.50	15.02	15.38
1086	NYSE	SCS	Thu, Jun 13, 2002	15.45	15.60	15.36	15.52
1085	NYSE	SCS	Wed, Jun 12, 2002	15.22	15.66	15.22	15.45
1084	NYSE	SCS	Tue, Jun 11, 2002	15.47	15.60	15.21	15.21
1083	NYSE	SCS	Mon, Jun 10, 2002	15.78	15.78	15.15	15.47
1082	NYSE	SCS	Fri, Jun 7, 2002	15.63	15.78	15.10	15.78
1081	NYSE	SCS	Thu, Jun 6, 2002	15.65	15.81	15.43	15.64
1080	NYSE	SCS	Wed, Jun 5, 2002	15.57	15.80	15.57	15.71
1079	NYSE	SCS	Tue, Jun 4, 2002	15.65	15.89	15.54	15.58
1078	NYSE	SCS	Mon, Jun 3, 2002	15.90	15.90	15.44	15.75
1077	NYSE	SCS	Fri, May 31, 2002	15.75	15.99	15.62	15.90
1076	NYSE	SCS	Thu, May 30, 2002	16.05	16.05	15.60	15.83
1075	NYSE	SCS	Wed, May 29, 2002	16.05	16.05	15.77	16.05
1074	NYSE	SCS	Tue, May 28, 2002	16.35	16.35	15.91	16.10
1073	NYSE	SCS	Fri, May 24, 2002	16.55	16.55	16.32	16.38
1072	NYSE	SCS	Thu, May 23, 2002	16.20	16.63	15.80	16.63
1071	NYSE	SCS	Wed, May 22, 2002	16.37	16.37	16.08	16.16
1070	NYSE	SCS	Tue, May 21, 2002	16.40	16.66	16.31	16.47
1069	NYSE	SCS	Mon, May 20, 2002	16.45	16.50	16.15	16.40
1068	NYSE	SCS	Fri, May 17, 2002	16.75	16.78	16.57	16.62
1067	NYSE	SCS	Thu, May 16, 2002	16.76	16.95	16.60	16.75
1066	NYSE	SCS	Wed, May 15, 2002	16.98	16.98	16.67	16.86
1065	NYSE	SCS	Tue, May 14, 2002	16.36	16.92	16.36	16.92
1064	NYSE	SCS	Mon, May 13, 2002	16.75	16.75	16.28	16.35
1063	NYSE	SCS	Fri, May 10, 2002	16.79	16.90	16.74	16.82
1062	NYSE	SCS	Thu, May 9, 2002	16.90	16.90	16.69	16.80
1061	NYSE	SCS	Wed, May 8, 2002	16.85	16.97	16.76	16.96
1060	NYSE	SCS	Tue, May 7, 2002	16.80	16.90	16.50	16.86
1059	NYSE	SCS	Mon, May 6, 2002	17.35	17.35	16.40	16.90
1058	NYSE	SCS	Fri, May 3, 2002	16.90	17.15	16.69	17.15
1057	NYSE	SCS	Thu, May 2, 2002	16.80	17.25	16.70	16.96
1056	NYSE	SCS	Wed, May 1, 2002	16.30	17.30	16.19	17.20
1055	NYSE	SCS	Tue, Apr 30, 2002	16.30	16.75	16.19	16.70
1054	NYSE	SCS	Mon, Apr 29, 2002	15.80	16.45	15.80	16.26
1053	NYSE	SCS	Fri, Apr 26, 2002	16.50	16.68	16.01	16.05
1052	NYSE	SCS	Thu, Apr 25, 2002	16.55	16.65	16.25	16.56
1051	NYSE	SCS	Wed, Apr 24, 2002	16.61	16.73	16.50	16.58
1050	NYSE	SCS	Tue, Apr 23, 2002	16.51	16.65	16.51	16.61
1049	NYSE	SCS	Mon, Apr 22, 2002	16.25	16.53	16.13	16.52
1048	NYSE	SCS	Fri, Apr 19, 2002	16.17	16.59	16.05	16.25
1047	NYSE	SCS	Thu, Apr 18, 2002	16.40	16.40	16.14	16.17
1046	NYSE	SCS	Wed, Apr 17, 2002	16.60	16.75	16.34	16.44
1045	NYSE	SCS	Tue, Apr 16, 2002	16.10	16.66	16.10	16.66
1044	NYSE	SCS	Mon, Apr 15, 2002	16.20	16.25	15.99	16.00
1043	NYSE	SCS	Fri, Apr 12, 2002	16.35	16.35	16.14	16.20
1042	NYSE	SCS	Thu, Apr 11, 2002	16.20	16.45	15.97	16.35
1041	NYSE	SCS	Wed, Apr 10, 2002	16.55	16.65	16.09	16.35
1040	NYSE	SCS	Tue, Apr 9, 2002	16.90	16.97	16.55	16.57
1039	NYSE	SCS	Mon, Apr 8, 2002	16.31	16.94	16.15	16.85
1038	NYSE	SCS	Fri, Apr 5, 2002	15.96	16.47	15.96	16.30
1037	NYSE	SCS	Thu, Apr 4, 2002	16.03	16.35	16.00	16.16
1036	NYSE	SCS	Wed, Apr 3, 2002	16.36	16.47	16.06	16.18
1035	NYSE	SCS	Tue, Apr 2, 2002	16.29	16.60	16.29	16.56
1034	NYSE	SCS	Mon, Apr 1, 2002	16.50	16.58	16.12	16.49
1033	NYSE	SCS	Thu, Mar 28, 2002	15.70	16.76	15.55	16.75
1032	NYSE	SCS	Wed, Mar 27, 2002	16.20	16.25	15.85	16.20
1031	NYSE	SCS	Tue, Mar 26, 2002	15.79	16.50	15.75	16.50
1030	NYSE	SCS	Mon, Mar 25, 2002	16.10	16.40	16.07	16.19
1029	NYSE	SCS	Fri, Mar 22, 2002	16.55	16.75	16.20	16.75
1028	NYSE	SCS	Thu, Mar 21, 2002	16.10	16.80	15.35	16.70
1027	NYSE	SCS	Wed, Mar 20, 2002	16.45	16.46	15.55	16.20
1026	NYSE	SCS	Tue, Mar 19, 2002	16.40	17.05	16.40	16.91
1025	NYSE	SCS	Mon, Mar 18, 2002	17.40	17.40	16.67	16.97
1024	NYSE	SCS	Fri, Mar 15, 2002	16.98	18.00	16.74	17.65
1023	NYSE	SCS	Thu, Mar 14, 2002	16.70	17.01	16.53	17.01
1022	NYSE	SCS	Wed, Mar 13, 2002	16.22	16.80	16.22	16.76
1021	NYSE	SCS	Tue, Mar 12, 2002	16.55	16.60	16.39	16.39
1020	NYSE	SCS	Mon, Mar 11, 2002	16.90	17.05	16.55	16.86
1019	NYSE	SCS	Fri, Mar 8, 2002	16.85	17.28	16.75	17.23
1018	NYSE	SCS	Thu, Mar 7, 2002	16.25	17.00	15.95	16.95
1017	NYSE	SCS	Wed, Mar 6, 2002	15.45	16.05	15.36	16.05
1016	NYSE	SCS	Tue, Mar 5, 2002	15.40	15.58	15.30	15.58
1015	NYSE	SCS	Mon, Mar 4, 2002	15.37	15.75	15.25	15.50
1014	NYSE	SCS	Fri, Mar 1, 2002	15.30	15.65	15.08	15.55
1013	NYSE	SCS	Thu, Feb 28, 2002	15.28	15.28	15.07	15.17
1012	NYSE	SCS	Wed, Feb 27, 2002	15.28	15.31	15.09	15.30
1011	NYSE	SCS	Tue, Feb 26, 2002	15.05	15.50	14.95	15.33
1010	NYSE	SCS	Mon, Feb 25, 2002	14.61	15.15	14.61	15.02
1009	NYSE	SCS	Fri, Feb 22, 2002	14.50	14.69	14.45	14.51
1008	NYSE	SCS	Thu, Feb 21, 2002	14.40	14.70	14.40	14.45
1007	NYSE	SCS	Wed, Feb 20, 2002	14.44	14.83	14.44	14.47
1006	NYSE	SCS	Tue, Feb 19, 2002	14.47	14.64	14.44	14.44
1005	NYSE	SCS	Fri, Feb 15, 2002	14.65	14.91	14.46	14.47
1004	NYSE	SCS	Thu, Feb 14, 2002	14.53	14.95	14.52	14.68
1003	NYSE	SCS	Wed, Feb 13, 2002	14.30	14.61	14.20	14.53
1002	NYSE	SCS	Tue, Feb 12, 2002	14.90	14.90	14.53	14.65
1001	NYSE	SCS	Mon, Feb 11, 2002	15.00	15.00	14.68	14.98
1000	NYSE	SCS	Fri, Feb 8, 2002	14.75	15.03	14.72	15.00
999	NYSE	SCS	Thu, Feb 7, 2002	14.82	14.82	14.62	14.71
998	NYSE	SCS	Wed, Feb 6, 2002	14.80	14.89	14.35	14.82
997	NYSE	SCS	Tue, Feb 5, 2002	15.30	15.30	14.53	14.80
996	NYSE	SCS	Mon, Feb 4, 2002	15.48	15.48	15.00	15.30
995	NYSE	SCS	Fri, Feb 1, 2002	15.65	15.77	15.50	15.58
994	NYSE	SCS	Thu, Jan 31, 2002	15.49	15.79	15.49	15.71
993	NYSE	SCS	Wed, Jan 30, 2002	15.70	15.79	15.38	15.57
992	NYSE	SCS	Tue, Jan 29, 2002	15.81	15.85	15.52	15.79
991	NYSE	SCS	Mon, Jan 28, 2002	15.68	15.81	15.62	15.81
990	NYSE	SCS	Fri, Jan 25, 2002	15.25	15.68	15.19	15.68
989	NYSE	SCS	Thu, Jan 24, 2002	15.75	15.84	15.22	15.25
988	NYSE	SCS	Wed, Jan 23, 2002	15.46	15.90	15.37	15.81
987	NYSE	SCS	Tue, Jan 22, 2002	15.60	15.70	15.45	15.56
986	NYSE	SCS	Fri, Jan 18, 2002	15.55	15.84	15.52	15.80
985	NYSE	SCS	Thu, Jan 17, 2002	15.58	15.61	15.50	15.60
984	NYSE	SCS	Wed, Jan 16, 2002	15.40	15.68	15.31	15.68
983	NYSE	SCS	Tue, Jan 15, 2002	15.50	15.60	15.46	15.53
982	NYSE	SCS	Mon, Jan 14, 2002	15.17	15.52	15.17	15.51
981	NYSE	SCS	Fri, Jan 11, 2002	15.19	15.42	15.19	15.42
980	NYSE	SCS	Thu, Jan 10, 2002	15.37	15.60	15.37	15.56
979	NYSE	SCS	Wed, Jan 9, 2002	15.40	15.49	15.26	15.41
978	NYSE	SCS	Tue, Jan 8, 2002	15.08	15.68	14.98	15.59
977	NYSE	SCS	Mon, Jan 7, 2002	15.15	15.15	14.78	15.08
976	NYSE	SCS	Fri, Jan 4, 2002	14.80	15.35	14.75	15.15
975	NYSE	SCS	Thu, Jan 3, 2002	14.10	14.89	14.07	14.83
974	NYSE	SCS	Wed, Jan 2, 2002	14.72	14.72	14.13	14.13
973	NYSE	SCS	Mon, Dec 31, 2001	14.07	14.91	14.07	14.72
972	NYSE	SCS	Fri, Dec 28, 2001	14.00	14.28	14.00	14.23
971	NYSE	SCS	Thu, Dec 27, 2001	13.39	14.00	13.35	14.00
970	NYSE	SCS	Wed, Dec 26, 2001	13.30	13.50	13.25	13.45
969	NYSE	SCS	Mon, Dec 24, 2001	13.10	13.40	13.10	13.35
968	NYSE	SCS	Fri, Dec 21, 2001	13.24	13.30	12.96	13.15
967	NYSE	SCS	Thu, Dec 20, 2001	13.14	13.45	13.05	13.17
966	NYSE	SCS	Wed, Dec 19, 2001	13.25	13.45	13.20	13.39
965	NYSE	SCS	Tue, Dec 18, 2001	12.85	13.25	12.85	13.20
964	NYSE	SCS	Mon, Dec 17, 2001	13.20	13.31	12.70	12.90
963	NYSE	SCS	Fri, Dec 14, 2001	13.12	13.20	13.11	13.12
962	NYSE	SCS	Thu, Dec 13, 2001	13.22	13.36	13.11	13.11
961	NYSE	SCS	Wed, Dec 12, 2001	13.45	13.55	13.22	13.32
960	NYSE	SCS	Tue, Dec 11, 2001	13.35	13.60	13.30	13.46
959	NYSE	SCS	Mon, Dec 10, 2001	13.90	13.94	13.38	13.45
958	NYSE	SCS	Fri, Dec 7, 2001	13.78	13.98	13.65	13.81
957	NYSE	SCS	Thu, Dec 6, 2001	13.50	13.90	13.50	13.78
956	NYSE	SCS	Wed, Dec 5, 2001	14.28	14.45	14.10	14.10
955	NYSE	SCS	Tue, Dec 4, 2001	14.28	14.35	14.15	14.34
954	NYSE	SCS	Mon, Dec 3, 2001	14.12	14.35	14.00	14.34
953	NYSE	SCS	Fri, Nov 30, 2001	14.00	14.34	13.81	14.22
952	NYSE	SCS	Thu, Nov 29, 2001	13.75	14.00	13.68	13.98
951	NYSE	SCS	Wed, Nov 28, 2001	13.73	13.80	13.59	13.76
950	NYSE	SCS	Tue, Nov 27, 2001	13.55	13.76	13.52	13.73
949	NYSE	SCS	Mon, Nov 26, 2001	13.53	13.71	13.48	13.58
948	NYSE	SCS	Fri, Nov 23, 2001	13.52	13.58	13.45	13.53
947	NYSE	SCS	Wed, Nov 21, 2001	13.45	13.78	13.30	13.45
946	NYSE	SCS	Tue, Nov 20, 2001	13.40	13.57	13.40	13.50
945	NYSE	SCS	Mon, Nov 19, 2001	13.56	13.80	13.48	13.70
944	NYSE	SCS	Fri, Nov 16, 2001	13.18	13.58	12.90	13.57
943	NYSE	SCS	Thu, Nov 15, 2001	13.00	13.19	12.75	13.19
942	NYSE	SCS	Wed, Nov 14, 2001	12.87	12.99	12.87	12.97
941	NYSE	SCS	Tue, Nov 13, 2001	12.79	12.99	12.79	12.89
940	NYSE	SCS	Mon, Nov 12, 2001	12.81	12.99	12.67	12.76
939	NYSE	SCS	Fri, Nov 9, 2001	12.85	12.89	12.67	12.71
938	NYSE	SCS	Thu, Nov 8, 2001	12.71	12.92	12.71	12.85
937	NYSE	SCS	Wed, Nov 7, 2001	12.58	12.76	12.58	12.66
936	NYSE	SCS	Tue, Nov 6, 2001	12.55	12.67	12.50	12.53
935	NYSE	SCS	Mon, Nov 5, 2001	12.57	12.58	12.39	12.55
934	NYSE	SCS	Fri, Nov 2, 2001	12.65	12.77	12.51	12.57
933	NYSE	SCS	Thu, Nov 1, 2001	13.05	13.09	12.47	12.65
932	NYSE	SCS	Wed, Oct 31, 2001	12.93	13.10	12.65	13.05
931	NYSE	SCS	Tue, Oct 30, 2001	12.70	12.88	12.50	12.85
930	NYSE	SCS	Mon, Oct 29, 2001	12.50	12.75	12.45	12.69
929	NYSE	SCS	Fri, Oct 26, 2001	12.70	12.79	12.25	12.50
928	NYSE	SCS	Thu, Oct 25, 2001	12.90	12.90	12.50	12.70
927	NYSE	SCS	Wed, Oct 24, 2001	12.87	12.98	12.80	12.83
926	NYSE	SCS	Tue, Oct 23, 2001	12.70	12.80	12.61	12.77
925	NYSE	SCS	Mon, Oct 22, 2001	12.29	12.64	12.21	12.64
924	NYSE	SCS	Fri, Oct 19, 2001	12.75	12.77	12.40	12.54
923	NYSE	SCS	Thu, Oct 18, 2001	13.12	13.12	12.60	12.75
922	NYSE	SCS	Wed, Oct 17, 2001	12.79	13.09	12.79	13.09
921	NYSE	SCS	Tue, Oct 16, 2001	13.00	13.12	12.55	12.75
920	NYSE	SCS	Mon, Oct 15, 2001	12.45	12.94	12.22	12.93
919	NYSE	SCS	Fri, Oct 12, 2001	12.24	12.70	12.24	12.50
918	NYSE	SCS	Thu, Oct 11, 2001	12.80	13.30	12.50	12.84
917	NYSE	SCS	Wed, Oct 10, 2001	12.68	12.79	12.55	12.79
916	NYSE	SCS	Tue, Oct 9, 2001	12.35	12.73	12.35	12.70
915	NYSE	SCS	Mon, Oct 8, 2001	12.40	12.50	12.25	12.35
914	NYSE	SCS	Fri, Oct 5, 2001	12.89	12.89	12.30	12.30
913	NYSE	SCS	Thu, Oct 4, 2001	12.80	13.30	12.40	12.79
912	NYSE	SCS	Wed, Oct 3, 2001	12.54	12.69	12.35	12.63
911	NYSE	SCS	Tue, Oct 2, 2001	12.40	12.75	12.40	12.54
910	NYSE	SCS	Mon, Oct 1, 2001	12.57	12.57	12.20	12.31
909	NYSE	SCS	Fri, Sep 28, 2001	11.87	12.57	11.87	12.57
908	NYSE	SCS	Thu, Sep 27, 2001	12.69	12.79	11.80	11.84
907	NYSE	SCS	Wed, Sep 26, 2001	12.20	12.80	12.08	12.80
906	NYSE	SCS	Tue, Sep 25, 2001	11.81	11.98	11.45	11.90
905	NYSE	SCS	Mon, Sep 24, 2001	12.20	12.50	12.10	12.11
904	NYSE	SCS	Fri, Sep 21, 2001	11.25	12.10	11.25	12.10
903	NYSE	SCS	Thu, Sep 20, 2001	12.31	12.45	11.74	11.75
902	NYSE	SCS	Wed, Sep 19, 2001	13.06	13.06	12.27	12.41
901	NYSE	SCS	Tue, Sep 18, 2001	12.95	13.00	12.90	12.96
900	NYSE	SCS	Mon, Sep 17, 2001	13.24	13.25	12.85	12.89
899	NYSE	SCS	Mon, Sep 10, 2001	13.06	13.40	12.95	13.40
898	NYSE	SCS	Fri, Sep 7, 2001	13.05	13.05	12.90	12.96
897	NYSE	SCS	Thu, Sep 6, 2001	13.25	13.25	12.95	13.05
896	NYSE	SCS	Wed, Sep 5, 2001	13.65	13.65	13.26	13.29
895	NYSE	SCS	Tue, Sep 4, 2001	13.65	13.81	13.46	13.66
894	NYSE	SCS	Fri, Aug 31, 2001	13.76	13.76	13.57	13.70
893	NYSE	SCS	Thu, Aug 30, 2001	13.69	13.76	13.55	13.75
892	NYSE	SCS	Wed, Aug 29, 2001	13.30	13.85	13.24	13.69
891	NYSE	SCS	Tue, Aug 28, 2001	13.10	13.23	12.95	13.20
890	NYSE	SCS	Mon, Aug 27, 2001	13.56	13.70	13.42	13.44
889	NYSE	SCS	Fri, Aug 24, 2001	13.05	13.65	13.00	13.64
888	NYSE	SCS	Thu, Aug 23, 2001	13.40	13.40	12.89	13.00
887	NYSE	SCS	Wed, Aug 22, 2001	13.75	13.83	13.65	13.75
886	NYSE	SCS	Tue, Aug 21, 2001	13.08	13.85	13.08	13.80
885	NYSE	SCS	Mon, Aug 20, 2001	14.18	14.18	13.80	13.98
884	NYSE	SCS	Fri, Aug 17, 2001	14.35	14.40	14.10	14.18
883	NYSE	SCS	Thu, Aug 16, 2001	14.25	14.65	14.20	14.30
882	NYSE	SCS	Wed, Aug 15, 2001	14.52	14.59	14.20	14.30
881	NYSE	SCS	Tue, Aug 14, 2001	14.33	14.55	14.31	14.54
880	NYSE	SCS	Mon, Aug 13, 2001	14.45	14.45	14.28	14.33
879	NYSE	SCS	Fri, Aug 10, 2001	14.25	14.47	14.22	14.40
878	NYSE	SCS	Thu, Aug 9, 2001	14.30	14.30	14.17	14.30
877	NYSE	SCS	Wed, Aug 8, 2001	14.29	14.44	14.29	14.35
876	NYSE	SCS	Tue, Aug 7, 2001	14.60	14.60	14.20	14.39
875	NYSE	SCS	Mon, Aug 6, 2001	14.40	14.87	14.30	14.60
874	NYSE	SCS	Fri, Aug 3, 2001	14.60	14.77	14.40	14.60
873	NYSE	SCS	Thu, Aug 2, 2001	15.00	15.00	14.40	14.51
872	NYSE	SCS	Wed, Aug 1, 2001	15.21	15.21	14.82	15.00
871	NYSE	SCS	Tue, Jul 31, 2001	15.00	16.00	14.90	15.40
870	NYSE	SCS	Mon, Jul 30, 2001	13.80	15.00	13.76	15.00
869	NYSE	SCS	Fri, Jul 27, 2001	13.86	14.01	13.80	13.84
868	NYSE	SCS	Thu, Jul 26, 2001	14.25	14.25	13.54	13.76
867	NYSE	SCS	Wed, Jul 25, 2001	13.65	14.50	13.60	14.35
866	NYSE	SCS	Tue, Jul 24, 2001	13.79	13.79	13.46	13.72
865	NYSE	SCS	Mon, Jul 23, 2001	13.29	14.00	13.26	13.79
864	NYSE	SCS	Fri, Jul 20, 2001	13.10	13.40	13.10	13.28
863	NYSE	SCS	Thu, Jul 19, 2001	13.05	13.27	13.02	13.18
862	NYSE	SCS	Wed, Jul 18, 2001	13.00	13.42	12.96	13.07
861	NYSE	SCS	Tue, Jul 17, 2001	13.10	13.20	12.97	13.05
860	NYSE	SCS	Mon, Jul 16, 2001	13.28	13.30	12.85	13.01
859	NYSE	SCS	Fri, Jul 13, 2001	13.03	13.38	12.88	13.38
858	NYSE	SCS	Thu, Jul 12, 2001	12.14	13.04	12.14	13.02
857	NYSE	SCS	Wed, Jul 11, 2001	12.11	12.38	12.11	12.14
856	NYSE	SCS	Tue, Jul 10, 2001	12.01	12.15	11.76	12.11
855	NYSE	SCS	Mon, Jul 9, 2001	12.25	12.25	11.95	12.01
854	NYSE	SCS	Fri, Jul 6, 2001	12.30	12.30	12.00	12.18
853	NYSE	SCS	Thu, Jul 5, 2001	12.30	12.40	12.15	12.27
852	NYSE	SCS	Tue, Jul 3, 2001	12.00	12.25	12.00	12.20
851	NYSE	SCS	Mon, Jul 2, 2001	12.05	12.10	11.94	12.01
850	NYSE	SCS	Fri, Jun 29, 2001	12.30	12.73	11.95	11.95
849	NYSE	SCS	Thu, Jun 28, 2001	12.06	12.12	11.95	11.98
848	NYSE	SCS	Wed, Jun 27, 2001	11.98	12.29	11.96	11.96
847	NYSE	SCS	Tue, Jun 26, 2001	12.30	12.35	12.08	12.08
846	NYSE	SCS	Mon, Jun 25, 2001	12.20	12.47	12.20	12.28
845	NYSE	SCS	Fri, Jun 22, 2001	12.25	12.55	12.11	12.15
844	NYSE	SCS	Thu, Jun 21, 2001	12.51	12.60	12.00	12.16
843	NYSE	SCS	Wed, Jun 20, 2001	12.77	12.81	12.50	12.50
842	NYSE	SCS	Tue, Jun 19, 2001	12.95	12.95	12.82	12.83
841	NYSE	SCS	Mon, Jun 18, 2001	13.10	13.19	12.90	12.91
840	NYSE	SCS	Fri, Jun 15, 2001	13.00	13.10	12.95	13.10
839	NYSE	SCS	Thu, Jun 14, 2001	12.50	13.10	12.01	13.01
838	NYSE	SCS	Wed, Jun 13, 2001	13.67	13.67	13.40	13.40
837	NYSE	SCS	Tue, Jun 12, 2001	13.30	13.69	13.30	13.59
836	NYSE	SCS	Mon, Jun 11, 2001	13.32	13.44	13.27	13.30
835	NYSE	SCS	Fri, Jun 8, 2001	13.50	13.50	13.20	13.32
834	NYSE	SCS	Thu, Jun 7, 2001	13.45	13.74	13.40	13.48
833	NYSE	SCS	Wed, Jun 6, 2001	14.28	14.28	13.40	13.40
832	NYSE	SCS	Tue, Jun 5, 2001	14.00	14.55	13.98	14.38
831	NYSE	SCS	Mon, Jun 4, 2001	13.25	14.00	13.20	13.80
830	NYSE	SCS	Fri, Jun 1, 2001	13.31	13.31	13.01	13.12
829	NYSE	SCS	Thu, May 31, 2001	13.35	13.70	13.35	13.41
828	NYSE	SCS	Wed, May 30, 2001	13.00	13.32	13.00	13.25
827	NYSE	SCS	Tue, May 29, 2001	13.25	13.70	13.25	13.43
826	NYSE	SCS	Fri, May 25, 2001	13.59	13.75	13.45	13.50
825	NYSE	SCS	Thu, May 24, 2001	13.50	13.80	13.50	13.59
824	NYSE	SCS	Wed, May 23, 2001	13.85	13.89	13.46	13.50
823	NYSE	SCS	Tue, May 22, 2001	13.99	14.00	13.74	13.92
822	NYSE	SCS	Mon, May 21, 2001	14.36	14.41	13.80	14.00
821	NYSE	SCS	Fri, May 18, 2001	14.10	14.48	13.95	14.36
820	NYSE	SCS	Thu, May 17, 2001	13.95	14.08	13.95	14.01
819	NYSE	SCS	Wed, May 16, 2001	13.90	13.99	13.80	13.85
818	NYSE	SCS	Tue, May 15, 2001	13.88	13.89	13.67	13.82
817	NYSE	SCS	Mon, May 14, 2001	13.71	13.84	13.53	13.78
816	NYSE	SCS	Fri, May 11, 2001	13.40	13.86	13.14	13.77
815	NYSE	SCS	Thu, May 10, 2001	13.10	13.45	12.95	13.35
814	NYSE	SCS	Wed, May 9, 2001	12.85	13.16	12.70	13.05
813	NYSE	SCS	Tue, May 8, 2001	12.90	12.95	12.70	12.85
812	NYSE	SCS	Mon, May 7, 2001	12.95	13.00	12.80	12.91
811	NYSE	SCS	Fri, May 4, 2001	12.69	13.25	12.69	13.02
810	NYSE	SCS	Thu, May 3, 2001	12.70	12.80	12.65	12.69
809	NYSE	SCS	Wed, May 2, 2001	12.35	12.69	12.29	12.51
808	NYSE	SCS	Tue, May 1, 2001	12.40	12.40	12.32	12.32
807	NYSE	SCS	Mon, Apr 30, 2001	12.45	12.46	12.35	12.39
806	NYSE	SCS	Fri, Apr 27, 2001	12.30	12.44	12.20	12.41
805	NYSE	SCS	Thu, Apr 26, 2001	12.44	12.52	12.18	12.30
804	NYSE	SCS	Wed, Apr 25, 2001	12.17	12.44	12.17	12.44
803	NYSE	SCS	Tue, Apr 24, 2001	12.20	12.50	12.11	12.20
802	NYSE	SCS	Mon, Apr 23, 2001	12.49	12.70	12.29	12.29
801	NYSE	SCS	Fri, Apr 20, 2001	12.05	12.50	12.00	12.39
800	NYSE	SCS	Thu, Apr 19, 2001	12.00	12.15	11.85	11.95
799	NYSE	SCS	Wed, Apr 18, 2001	12.00	12.10	11.70	12.10
798	NYSE	SCS	Tue, Apr 17, 2001	11.75	12.00	11.70	11.95
797	NYSE	SCS	Mon, Apr 16, 2001	12.20	12.20	11.65	11.65
796	NYSE	SCS	Thu, Apr 12, 2001	12.20	12.40	12.10	12.10
795	NYSE	SCS	Wed, Apr 11, 2001	12.05	12.40	11.90	12.21
794	NYSE	SCS	Tue, Apr 10, 2001	12.05	12.15	11.80	12.05
793	NYSE	SCS	Mon, Apr 9, 2001	12.00	12.05	11.95	12.05
792	NYSE	SCS	Fri, Apr 6, 2001	11.70	12.00	11.46	12.00
791	NYSE	SCS	Thu, Apr 5, 2001	11.30	11.85	11.30	11.70
790	NYSE	SCS	Wed, Apr 4, 2001	12.10	12.10	11.25	11.35
789	NYSE	SCS	Tue, Apr 3, 2001	12.10	12.10	11.89	11.90
788	NYSE	SCS	Mon, Apr 2, 2001	12.30	12.36	12.00	12.14
787	NYSE	SCS	Fri, Mar 30, 2001	12.40	12.50	12.10	12.10
786	NYSE	SCS	Thu, Mar 29, 2001	12.60	12.70	12.40	12.45
785	NYSE	SCS	Wed, Mar 28, 2001	12.55	12.60	12.40	12.50
784	NYSE	SCS	Tue, Mar 27, 2001	12.75	12.79	12.50	12.60
783	NYSE	SCS	Mon, Mar 26, 2001	12.60	12.95	12.60	12.83
782	NYSE	SCS	Fri, Mar 23, 2001	12.85	12.85	12.70	12.80
781	NYSE	SCS	Thu, Mar 22, 2001	12.97	12.97	12.67	12.75
780	NYSE	SCS	Wed, Mar 21, 2001	13.10	13.10	12.80	12.95
779	NYSE	SCS	Tue, Mar 20, 2001	12.90	13.20	12.90	13.05
778	NYSE	SCS	Mon, Mar 19, 2001	12.80	13.00	12.80	13.00
777	NYSE	SCS	Fri, Mar 16, 2001	12.85	12.95	12.70	12.85
776	NYSE	SCS	Thu, Mar 15, 2001	12.90	13.00	12.61	12.85
775	NYSE	SCS	Wed, Mar 14, 2001	12.95	13.15	12.88	12.88
774	NYSE	SCS	Tue, Mar 13, 2001	13.20	13.20	12.95	13.05
773	NYSE	SCS	Mon, Mar 12, 2001	13.30	13.30	13.05	13.18
772	NYSE	SCS	Fri, Mar 9, 2001	13.60	13.60	13.16	13.30
771	NYSE	SCS	Thu, Mar 8, 2001	13.26	13.73	13.20	13.50
770	NYSE	SCS	Wed, Mar 7, 2001	13.60	13.60	13.24	13.26
769	NYSE	SCS	Tue, Mar 6, 2001	13.00	13.60	12.92	13.50
768	NYSE	SCS	Mon, Mar 5, 2001	13.15	13.25	13.00	13.00
767	NYSE	SCS	Fri, Mar 2, 2001	13.25	13.65	13.05	13.05
766	NYSE	SCS	Thu, Mar 1, 2001	14.25	14.35	13.50	13.59
765	NYSE	SCS	Wed, Feb 28, 2001	14.30	14.30	13.99	14.25
764	NYSE	SCS	Tue, Feb 27, 2001	14.50	14.70	14.00	14.20
763	NYSE	SCS	Mon, Feb 26, 2001	14.45	14.50	14.15	14.40
762	NYSE	SCS	Fri, Feb 23, 2001	14.60	14.60	14.05	14.49
761	NYSE	SCS	Thu, Feb 22, 2001	15.00	15.00	14.50	14.70
760	NYSE	SCS	Wed, Feb 21, 2001	15.10	15.15	14.80	15.05
759	NYSE	SCS	Tue, Feb 20, 2001	15.10	15.30	14.55	15.20
758	NYSE	SCS	Fri, Feb 16, 2001	15.35	15.35	14.91	15.20
757	NYSE	SCS	Thu, Feb 15, 2001	14.50	15.45	14.45	15.45
756	NYSE	SCS	Wed, Feb 14, 2001	14.55	14.60	14.14	14.59
755	NYSE	SCS	Tue, Feb 13, 2001	14.30	14.65	13.85	14.65
754	NYSE	SCS	Mon, Feb 12, 2001	14.80	15.00	14.80	14.90
753	NYSE	SCS	Fri, Feb 9, 2001	14.75	14.95	14.65	14.80
752	NYSE	SCS	Thu, Feb 8, 2001	15.25	15.26	14.69	14.75
751	NYSE	SCS	Wed, Feb 7, 2001	14.50	15.35	14.49	15.35
750	NYSE	SCS	Tue, Feb 6, 2001	14.30	14.60	14.30	14.49
749	NYSE	SCS	Mon, Feb 5, 2001	14.74	14.74	14.35	14.40
748	NYSE	SCS	Fri, Feb 2, 2001	14.50	15.24	14.50	14.83
747	NYSE	SCS	Thu, Feb 1, 2001	14.85	14.85	14.35	14.50
746	NYSE	SCS	Wed, Jan 31, 2001	14.48	14.95	14.48	14.95
745	NYSE	SCS	Tue, Jan 30, 2001	14.70	14.73	14.38	14.38
744	NYSE	SCS	Mon, Jan 29, 2001	14.27	14.85	14.15	14.76
743	NYSE	SCS	Fri, Jan 26, 2001	14.31	14.50	14.00	14.38
742	NYSE	SCS	Thu, Jan 25, 2001	14.75	14.75	14.00	14.44
741	NYSE	SCS	Wed, Jan 24, 2001	14.81	14.88	14.63	14.75
740	NYSE	SCS	Tue, Jan 23, 2001	14.63	15.00	14.63	14.94
739	NYSE	SCS	Mon, Jan 22, 2001	14.63	14.88	14.59	14.75
738	NYSE	SCS	Fri, Jan 19, 2001	14.69	14.94	14.63	14.63
737	NYSE	SCS	Thu, Jan 18, 2001	14.25	14.50	14.13	14.44
736	NYSE	SCS	Wed, Jan 17, 2001	13.81	14.19	13.63	14.13
735	NYSE	SCS	Tue, Jan 16, 2001	13.88	14.00	13.50	13.81
734	NYSE	SCS	Fri, Jan 12, 2001	13.88	13.88	13.63	13.63
733	NYSE	SCS	Thu, Jan 11, 2001	13.88	13.88	13.44	13.88
732	NYSE	SCS	Wed, Jan 10, 2001	14.25	14.25	13.63	13.75
731	NYSE	SCS	Tue, Jan 9, 2001	14.06	14.13	13.75	14.00
730	NYSE	SCS	Mon, Jan 8, 2001	14.31	14.44	14.00	14.06
729	NYSE	SCS	Fri, Jan 5, 2001	14.38	14.63	14.19	14.44
728	NYSE	SCS	Thu, Jan 4, 2001	14.13	14.50	14.13	14.38
727	NYSE	SCS	Wed, Jan 3, 2001	13.56	14.38	13.56	14.13
726	NYSE	SCS	Tue, Jan 2, 2001	14.00	14.00	13.56	13.69
725	NYSE	SCS	Fri, Dec 29, 2000	13.75	13.88	13.56	13.88
724	NYSE	SCS	Thu, Dec 28, 2000	12.63	13.63	12.63	13.63
723	NYSE	SCS	Wed, Dec 27, 2000	12.75	12.81	12.50	12.63
722	NYSE	SCS	Tue, Dec 26, 2000	13.19	13.25	12.63	12.75
721	NYSE	SCS	Fri, Dec 22, 2000	12.94	13.44	12.88	13.06
720	NYSE	SCS	Thu, Dec 21, 2000	13.19	13.19	12.63	12.81
719	NYSE	SCS	Wed, Dec 20, 2000	13.63	13.63	13.00	13.19
718	NYSE	SCS	Tue, Dec 19, 2000	13.63	13.94	13.38	13.50
717	NYSE	SCS	Mon, Dec 18, 2000	13.50	14.00	13.50	13.88
716	NYSE	SCS	Fri, Dec 15, 2000	13.44	13.94	13.38	13.38
715	NYSE	SCS	Thu, Dec 14, 2000	13.75	13.75	13.50	13.56
714	NYSE	SCS	Wed, Dec 13, 2000	13.69	13.81	13.56	13.63
713	NYSE	SCS	Tue, Dec 12, 2000	14.00	14.00	13.56	13.69
712	NYSE	SCS	Mon, Dec 11, 2000	14.25	14.31	13.63	13.94
711	NYSE	SCS	Fri, Dec 8, 2000	14.94	14.94	14.25	14.25
710	NYSE	SCS	Thu, Dec 7, 2000	15.00	15.13	14.88	14.88
709	NYSE	SCS	Wed, Dec 6, 2000	15.38	15.38	14.94	15.13
708	NYSE	SCS	Tue, Dec 5, 2000	14.94	15.69	14.88	15.50
707	NYSE	SCS	Mon, Dec 4, 2000	13.75	15.75	13.75	14.94
706	NYSE	SCS	Fri, Dec 1, 2000	13.50	14.25	13.50	13.75
705	NYSE	SCS	Thu, Nov 30, 2000	13.13	14.00	12.56	13.50
704	NYSE	SCS	Wed, Nov 29, 2000	14.63	14.69	13.25	13.25
703	NYSE	SCS	Tue, Nov 28, 2000	15.63	15.63	14.69	14.75
702	NYSE	SCS	Mon, Nov 27, 2000	16.00	16.06	15.63	15.63
701	NYSE	SCS	Fri, Nov 24, 2000	16.00	16.00	15.81	15.94
700	NYSE	SCS	Wed, Nov 22, 2000	16.31	16.31	15.88	15.88
699	NYSE	SCS	Tue, Nov 21, 2000	16.50	16.50	16.25	16.44
698	NYSE	SCS	Mon, Nov 20, 2000	16.31	16.63	16.06	16.63
697	NYSE	SCS	Fri, Nov 17, 2000	16.50	16.56	16.25	16.38
696	NYSE	SCS	Thu, Nov 16, 2000	16.38	16.75	16.38	16.69
695	NYSE	SCS	Wed, Nov 15, 2000	16.56	16.69	16.38	16.38
694	NYSE	SCS	Tue, Nov 14, 2000	16.31	16.63	16.31	16.56
693	NYSE	SCS	Mon, Nov 13, 2000	16.44	16.75	16.25	16.50
692	NYSE	SCS	Fri, Nov 10, 2000	16.88	16.88	16.31	16.56
691	NYSE	SCS	Thu, Nov 9, 2000	16.88	17.13	16.56	17.00
690	NYSE	SCS	Wed, Nov 8, 2000	16.88	17.00	16.63	16.75
689	NYSE	SCS	Tue, Nov 7, 2000	17.00	17.25	16.69	16.69
688	NYSE	SCS	Mon, Nov 6, 2000	16.81	17.19	16.75	17.00
687	NYSE	SCS	Fri, Nov 3, 2000	17.06	17.31	17.00	17.00
686	NYSE	SCS	Thu, Nov 2, 2000	17.25	17.38	16.75	17.13
685	NYSE	SCS	Wed, Nov 1, 2000	17.63	17.63	17.25	17.31
684	NYSE	SCS	Tue, Oct 31, 2000	16.69	17.63	16.69	17.63
683	NYSE	SCS	Mon, Oct 30, 2000	16.50	16.94	16.50	16.75
682	NYSE	SCS	Fri, Oct 27, 2000	16.75	16.88	16.38	16.63
681	NYSE	SCS	Thu, Oct 26, 2000	16.56	16.94	16.56	16.81
680	NYSE	SCS	Wed, Oct 25, 2000	16.75	16.75	16.38	16.44
679	NYSE	SCS	Tue, Oct 24, 2000	16.88	17.25	16.63	16.75
678	NYSE	SCS	Mon, Oct 23, 2000	17.13	17.50	16.88	16.88
677	NYSE	SCS	Fri, Oct 20, 2000	16.94	17.44	16.75	17.00
676	NYSE	SCS	Thu, Oct 19, 2000	16.06	17.00	16.06	17.00
675	NYSE	SCS	Wed, Oct 18, 2000	15.75	16.00	15.63	16.00
674	NYSE	SCS	Tue, Oct 17, 2000	16.69	16.69	15.88	15.94
673	NYSE	SCS	Mon, Oct 16, 2000	16.75	16.75	16.56	16.69
672	NYSE	SCS	Fri, Oct 13, 2000	17.06	17.06	16.63	16.63
671	NYSE	SCS	Thu, Oct 12, 2000	17.38	17.50	17.00	17.13
670	NYSE	SCS	Wed, Oct 11, 2000	17.38	17.69	17.00	17.25
669	NYSE	SCS	Tue, Oct 10, 2000	17.38	17.56	16.98	17.56
668	NYSE	SCS	Mon, Oct 9, 2000	16.56	17.00	16.56	16.94
667	NYSE	SCS	Fri, Oct 6, 2000	16.63	16.81	16.25	16.56
666	NYSE	SCS	Thu, Oct 5, 2000	16.63	16.88	16.50	16.63
665	NYSE	SCS	Wed, Oct 4, 2000	16.31	16.50	16.25	16.50
664	NYSE	SCS	Tue, Oct 3, 2000	16.13	16.38	16.13	16.31
663	NYSE	SCS	Mon, Oct 2, 2000	16.63	16.63	16.06	16.13
662	NYSE	SCS	Fri, Sep 29, 2000	16.75	17.00	16.50	16.75
661	NYSE	SCS	Thu, Sep 28, 2000	16.25	16.94	16.25	16.88
660	NYSE	SCS	Wed, Sep 27, 2000	16.38	16.69	16.38	16.38
659	NYSE	SCS	Tue, Sep 26, 2000	16.50	16.75	16.38	16.50
658	NYSE	SCS	Mon, Sep 25, 2000	15.75	16.56	15.38	16.38
657	NYSE	SCS	Fri, Sep 22, 2000	15.88	15.94	15.38	15.50
656	NYSE	SCS	Thu, Sep 21, 2000	16.00	16.38	16.00	16.00
655	NYSE	SCS	Wed, Sep 20, 2000	16.06	16.38	15.88	16.00
654	NYSE	SCS	Tue, Sep 19, 2000	16.50	16.63	16.06	16.13
653	NYSE	SCS	Mon, Sep 18, 2000	17.00	17.00	16.50	16.50
652	NYSE	SCS	Fri, Sep 15, 2000	17.44	17.44	16.94	17.13
651	NYSE	SCS	Thu, Sep 14, 2000	16.94	17.44	16.88	17.44
650	NYSE	SCS	Wed, Sep 13, 2000	16.88	17.31	16.75	17.00
649	NYSE	SCS	Tue, Sep 12, 2000	17.13	17.31	16.75	17.00
648	NYSE	SCS	Mon, Sep 11, 2000	16.94	17.25	16.94	17.19
647	NYSE	SCS	Fri, Sep 8, 2000	17.25	17.25	16.63	17.00
646	NYSE	SCS	Thu, Sep 7, 2000	17.31	17.38	16.94	17.00
645	NYSE	SCS	Wed, Sep 6, 2000	17.19	17.38	17.19	17.19
644	NYSE	SCS	Tue, Sep 5, 2000	17.00	17.38	16.88	17.19
643	NYSE	SCS	Fri, Sep 1, 2000	16.38	16.94	16.38	16.94
642	NYSE	SCS	Thu, Aug 31, 2000	16.13	16.56	16.13	16.56
641	NYSE	SCS	Wed, Aug 30, 2000	16.13	16.25	15.75	16.19
640	NYSE	SCS	Tue, Aug 29, 2000	16.25	16.38	16.13	16.25
639	NYSE	SCS	Mon, Aug 28, 2000	16.94	17.00	16.25	16.38
638	NYSE	SCS	Fri, Aug 25, 2000	16.88	17.13	16.81	16.94
637	NYSE	SCS	Thu, Aug 24, 2000	16.81	17.13	16.81	17.00
636	NYSE	SCS	Wed, Aug 23, 2000	16.88	17.13	16.81	16.81
635	NYSE	SCS	Tue, Aug 22, 2000	17.13	17.19	16.94	17.06
634	NYSE	SCS	Mon, Aug 21, 2000	17.50	17.50	17.00	17.25
633	NYSE	SCS	Fri, Aug 18, 2000	17.94	17.94	17.38	17.56
632	NYSE	SCS	Thu, Aug 17, 2000	17.75	17.88	17.69	17.88
631	NYSE	SCS	Wed, Aug 16, 2000	17.63	17.94	17.63	17.88
630	NYSE	SCS	Tue, Aug 15, 2000	18.00	18.00	17.50	17.69
629	NYSE	SCS	Mon, Aug 14, 2000	17.94	18.13	17.75	18.13
628	NYSE	SCS	Fri, Aug 11, 2000	17.63	18.44	17.63	18.06
627	NYSE	SCS	Thu, Aug 10, 2000	16.63	17.94	16.63	17.63
626	NYSE	SCS	Wed, Aug 9, 2000	16.94	16.94	16.75	16.75
625	NYSE	SCS	Tue, Aug 8, 2000	17.00	17.19	16.75	17.19
624	NYSE	SCS	Mon, Aug 7, 2000	17.00	17.13	16.38	17.06
623	NYSE	SCS	Fri, Aug 4, 2000	17.19	17.25	16.94	17.13
622	NYSE	SCS	Thu, Aug 3, 2000	16.75	17.25	16.69	17.25
621	NYSE	SCS	Wed, Aug 2, 2000	17.38	17.38	16.75	16.94
620	NYSE	SCS	Tue, Aug 1, 2000	16.94	17.50	16.88	17.50
619	NYSE	SCS	Mon, Jul 31, 2000	16.94	17.00	16.75	17.00
618	NYSE	SCS	Fri, Jul 28, 2000	16.88	17.13	16.88	17.00
617	NYSE	SCS	Thu, Jul 27, 2000	17.00	17.00	16.75	16.94
616	NYSE	SCS	Wed, Jul 26, 2000	16.88	16.88	16.56	16.88
615	NYSE	SCS	Tue, Jul 25, 2000	16.88	16.94	16.50	16.94
614	NYSE	SCS	Mon, Jul 24, 2000	17.06	17.13	16.75	16.75
613	NYSE	SCS	Fri, Jul 21, 2000	17.13	17.19	16.94	17.19
612	NYSE	SCS	Thu, Jul 20, 2000	17.00	17.44	17.00	17.13
611	NYSE	SCS	Wed, Jul 19, 2000	16.81	17.13	16.75	17.13
610	NYSE	SCS	Tue, Jul 18, 2000	16.63	16.94	16.63	16.94
609	NYSE	SCS	Mon, Jul 17, 2000	17.00	17.00	16.69	16.75
608	NYSE	SCS	Fri, Jul 14, 2000	17.13	17.19	16.88	16.88
607	NYSE	SCS	Thu, Jul 13, 2000	17.25	17.50	17.13	17.25
606	NYSE	SCS	Wed, Jul 12, 2000	16.75	17.13	16.75	17.13
605	NYSE	SCS	Tue, Jul 11, 2000	16.25	16.88	16.13	16.88
604	NYSE	SCS	Mon, Jul 10, 2000	16.75	16.88	16.25	16.50
603	NYSE	SCS	Fri, Jul 7, 2000	17.13	17.38	16.63	16.75
602	NYSE	SCS	Thu, Jul 6, 2000	17.19	17.19	17.00	17.13
601	NYSE	SCS	Wed, Jul 5, 2000	17.25	17.31	17.00	17.31
600	NYSE	SCS	Mon, Jul 3, 2000	16.88	17.63	16.75	17.50
599	NYSE	SCS	Fri, Jun 30, 2000	17.25	17.25	16.63	17.00
598	NYSE	SCS	Thu, Jun 29, 2000	15.88	17.50	15.75	17.50
597	NYSE	SCS	Wed, Jun 28, 2000	15.75	16.38	15.63	16.13
596	NYSE	SCS	Tue, Jun 27, 2000	16.00	16.00	15.38	16.00
595	NYSE	SCS	Mon, Jun 26, 2000	16.00	16.25	15.75	16.00
594	NYSE	SCS	Fri, Jun 23, 2000	15.13	16.13	15.13	16.00
593	NYSE	SCS	Thu, Jun 22, 2000	14.75	15.38	14.75	15.25
592	NYSE	SCS	Wed, Jun 21, 2000	14.63	15.13	14.63	14.88
591	NYSE	SCS	Tue, Jun 20, 2000	14.94	14.94	14.75	14.75
590	NYSE	SCS	Mon, Jun 19, 2000	14.75	15.00	14.75	14.88
589	NYSE	SCS	Fri, Jun 16, 2000	14.44	15.00	14.44	14.88
588	NYSE	SCS	Thu, Jun 15, 2000	14.38	14.63	14.31	14.50
587	NYSE	SCS	Wed, Jun 14, 2000	14.19	14.63	14.19	14.44
586	NYSE	SCS	Tue, Jun 13, 2000	14.94	14.94	14.13	14.31
585	NYSE	SCS	Mon, Jun 12, 2000	14.81	15.13	14.31	14.69
584	NYSE	SCS	Fri, Jun 9, 2000	13.75	14.25	13.25	14.19
583	NYSE	SCS	Thu, Jun 8, 2000	13.56	13.56	12.50	12.88
582	NYSE	SCS	Wed, Jun 7, 2000	13.25	13.63	13.25	13.63
581	NYSE	SCS	Tue, Jun 6, 2000	12.88	13.44	12.63	13.44
580	NYSE	SCS	Mon, Jun 5, 2000	12.38	13.00	12.13	12.75
579	NYSE	SCS	Fri, Jun 2, 2000	12.50	12.69	12.00	12.44
578	NYSE	SCS	Thu, Jun 1, 2000	12.25	12.56	12.13	12.38
577	NYSE	SCS	Wed, May 31, 2000	11.88	12.25	11.88	12.25
576	NYSE	SCS	Tue, May 30, 2000	12.25	12.25	11.88	12.00
575	NYSE	SCS	Fri, May 26, 2000	11.94	12.13	11.63	12.13
574	NYSE	SCS	Thu, May 25, 2000	11.75	12.13	11.75	12.00
573	NYSE	SCS	Wed, May 24, 2000	11.50	11.94	11.50	11.88
572	NYSE	SCS	Tue, May 23, 2000	11.50	11.75	11.38	11.50
571	NYSE	SCS	Mon, May 22, 2000	11.31	11.63	11.25	11.63
570	NYSE	SCS	Fri, May 19, 2000	11.63	11.75	11.31	11.38
569	NYSE	SCS	Thu, May 18, 2000	11.63	12.13	11.63	11.63
568	NYSE	SCS	Wed, May 17, 2000	11.56	11.81	11.50	11.50
567	NYSE	SCS	Tue, May 16, 2000	11.88	11.94	11.50	11.63
566	NYSE	SCS	Mon, May 15, 2000	11.75	11.81	11.63	11.75
565	NYSE	SCS	Fri, May 12, 2000	11.63	12.00	11.63	11.81
564	NYSE	SCS	Thu, May 11, 2000	11.44	11.88	11.44	11.63
563	NYSE	SCS	Wed, May 10, 2000	11.88	11.94	11.38	11.50
562	NYSE	SCS	Tue, May 9, 2000	11.94	12.25	11.88	11.94
561	NYSE	SCS	Mon, May 8, 2000	11.75	11.94	11.63	11.94
560	NYSE	SCS	Fri, May 5, 2000	11.31	11.81	11.31	11.81
559	NYSE	SCS	Thu, May 4, 2000	11.38	11.44	11.06	11.25
558	NYSE	SCS	Wed, May 3, 2000	11.50	11.56	11.38	11.38
557	NYSE	SCS	Tue, May 2, 2000	11.69	11.88	11.50	11.63
556	NYSE	SCS	Mon, May 1, 2000	11.63	11.88	11.50	11.56
555	NYSE	SCS	Fri, Apr 28, 2000	11.63	11.81	11.56	11.75
554	NYSE	SCS	Thu, Apr 27, 2000	11.63	11.75	11.50	11.63
553	NYSE	SCS	Wed, Apr 26, 2000	11.50	11.94	11.50	11.75
552	NYSE	SCS	Tue, Apr 25, 2000	11.25	11.56	11.25	11.56
551	NYSE	SCS	Mon, Apr 24, 2000	11.88	11.88	11.00	11.38
550	NYSE	SCS	Thu, Apr 20, 2000	11.50	11.94	11.50	11.88
549	NYSE	SCS	Wed, Apr 19, 2000	11.50	11.75	11.44	11.63
548	NYSE	SCS	Tue, Apr 18, 2000	11.56	11.75	11.50	11.56
547	NYSE	SCS	Mon, Apr 17, 2000	11.75	11.75	11.50	11.63
546	NYSE	SCS	Fri, Apr 14, 2000	12.13	12.25	11.50	11.75
545	NYSE	SCS	Thu, Apr 13, 2000	12.00	12.38	11.75	12.25
544	NYSE	SCS	Wed, Apr 12, 2000	12.38	12.50	12.00	12.25
543	NYSE	SCS	Tue, Apr 11, 2000	12.63	12.81	12.38	12.38
542	NYSE	SCS	Mon, Apr 10, 2000	12.50	12.69	12.44	12.50
541	NYSE	SCS	Fri, Apr 7, 2000	12.75	12.88	12.25	12.31
540	NYSE	SCS	Thu, Apr 6, 2000	12.25	12.88	12.25	12.63
539	NYSE	SCS	Wed, Apr 5, 2000	11.88	12.75	11.75	12.25
538	NYSE	SCS	Tue, Apr 4, 2000	11.94	12.19	11.38	12.00
537	NYSE	SCS	Mon, Apr 3, 2000	12.13	12.25	12.00	12.06
536	NYSE	SCS	Fri, Mar 31, 2000	11.75	12.00	11.31	12.00
535	NYSE	SCS	Thu, Mar 30, 2000	11.69	12.00	11.69	11.88
534	NYSE	SCS	Wed, Mar 29, 2000	11.25	11.75	11.25	11.63
533	NYSE	SCS	Tue, Mar 28, 2000	10.75	11.19	10.75	11.00
532	NYSE	SCS	Mon, Mar 27, 2000	11.00	11.00	10.44	10.56
531	NYSE	SCS	Fri, Mar 24, 2000	10.50	10.88	10.44	10.75
530	NYSE	SCS	Thu, Mar 23, 2000	10.50	10.63	10.38	10.63
529	NYSE	SCS	Wed, Mar 22, 2000	10.63	11.13	10.38	10.50
528	NYSE	SCS	Tue, Mar 21, 2000	10.50	10.88	10.44	10.50
527	NYSE	SCS	Mon, Mar 20, 2000	11.25	11.25	10.38	10.50
526	NYSE	SCS	Fri, Mar 17, 2000	10.94	11.44	10.88	11.25
525	NYSE	SCS	Thu, Mar 16, 2000	11.31	11.38	10.88	11.00
524	NYSE	SCS	Wed, Mar 15, 2000	11.50	11.75	11.00	11.19
523	NYSE	SCS	Tue, Mar 14, 2000	11.88	11.88	11.38	11.63
522	NYSE	SCS	Mon, Mar 13, 2000	11.81	11.88	11.38	11.81
521	NYSE	SCS	Fri, Mar 10, 2000	11.75	11.94	11.38	11.94
520	NYSE	SCS	Thu, Mar 9, 2000	12.00	12.00	11.31	11.69
519	NYSE	SCS	Wed, Mar 8, 2000	11.50	12.13	11.38	11.94
518	NYSE	SCS	Tue, Mar 7, 2000	12.00	12.00	11.50	11.50
517	NYSE	SCS	Mon, Mar 6, 2000	12.25	12.38	12.00	12.38
516	NYSE	SCS	Fri, Mar 3, 2000	11.88	12.50	11.13	12.50
515	NYSE	SCS	Thu, Mar 2, 2000	12.13	12.13	11.50	12.00
514	NYSE	SCS	Wed, Mar 1, 2000	12.13	12.13	11.75	12.00
513	NYSE	SCS	Tue, Feb 29, 2000	10.75	12.25	10.63	12.25
512	NYSE	SCS	Mon, Feb 28, 2000	10.38	11.00	10.31	10.63
511	NYSE	SCS	Fri, Feb 25, 2000	10.50	10.50	10.31	10.38
510	NYSE	SCS	Thu, Feb 24, 2000	10.88	10.88	10.38	10.38
509	NYSE	SCS	Wed, Feb 23, 2000	10.69	10.81	10.50	10.56
508	NYSE	SCS	Tue, Feb 22, 2000	10.63	11.00	10.38	10.81
507	NYSE	SCS	Fri, Feb 18, 2000	10.75	10.81	10.63	10.75
506	NYSE	SCS	Thu, Feb 17, 2000	10.50	10.88	10.50	10.75
505	NYSE	SCS	Wed, Feb 16, 2000	10.63	10.69	10.25	10.63
504	NYSE	SCS	Tue, Feb 15, 2000	10.69	10.94	10.50	10.75
503	NYSE	SCS	Mon, Feb 14, 2000	10.63	11.00	10.50	10.81
502	NYSE	SCS	Fri, Feb 11, 2000	11.13	11.19	10.50	10.75
501	NYSE	SCS	Thu, Feb 10, 2000	10.94	11.25	10.88	11.13
500	NYSE	SCS	Wed, Feb 9, 2000	11.13	11.25	10.25	11.00
499	NYSE	SCS	Tue, Feb 8, 2000	11.56	11.63	10.81	10.88
498	NYSE	SCS	Mon, Feb 7, 2000	11.94	11.94	11.13	11.56
497	NYSE	SCS	Fri, Feb 4, 2000	11.50	12.25	11.50	11.81
496	NYSE	SCS	Thu, Feb 3, 2000	11.56	12.19	11.25	11.38
495	NYSE	SCS	Wed, Feb 2, 2000	13.13	13.13	11.38	11.44
494	NYSE	SCS	Tue, Feb 1, 2000	11.50	13.75	11.50	13.25
493	NYSE	SCS	Mon, Jan 31, 2000	10.88	11.38	10.75	11.38
492	NYSE	SCS	Fri, Jan 28, 2000	10.75	10.88	10.69	10.88
491	NYSE	SCS	Thu, Jan 27, 2000	10.88	10.94	10.75	10.75
490	NYSE	SCS	Wed, Jan 26, 2000	10.56	10.88	10.56	10.88
489	NYSE	SCS	Tue, Jan 25, 2000	10.88	10.88	10.63	10.63
488	NYSE	SCS	Mon, Jan 24, 2000	10.88	10.88	10.50	10.63
487	NYSE	SCS	Fri, Jan 21, 2000	10.75	11.00	10.63	10.88
486	NYSE	SCS	Thu, Jan 20, 2000	11.00	11.00	10.50	10.88
485	NYSE	SCS	Wed, Jan 19, 2000	11.38	11.50	10.94	10.94
484	NYSE	SCS	Tue, Jan 18, 2000	11.25	11.44	11.00	11.31
483	NYSE	SCS	Fri, Jan 14, 2000	12.00	12.13	11.25	11.25
482	NYSE	SCS	Thu, Jan 13, 2000	11.38	12.13	11.13	11.94
481	NYSE	SCS	Wed, Jan 12, 2000	10.81	11.75	10.81	11.25
480	NYSE	SCS	Tue, Jan 11, 2000	11.50	11.50	10.94	11.00
479	NYSE	SCS	Mon, Jan 10, 2000	12.00	12.00	11.38	11.50
478	NYSE	SCS	Fri, Jan 7, 2000	11.81	12.00	11.50	11.88
477	NYSE	SCS	Thu, Jan 6, 2000	11.50	11.75	11.50	11.69
476	NYSE	SCS	Wed, Jan 5, 2000	11.44	12.00	11.44	11.75
475	NYSE	SCS	Tue, Jan 4, 2000	11.63	11.88	11.38	11.56
474	NYSE	SCS	Mon, Jan 3, 2000	12.25	12.50	11.75	11.75
473	NYSE	SCS	Fri, Dec 31, 1999	11.88	12.25	11.81	12.00
472	NYSE	SCS	Thu, Dec 30, 1999	11.69	12.19	11.50	12.00
471	NYSE	SCS	Wed, Dec 29, 1999	11.13	12.25	11.13	11.81
470	NYSE	SCS	Tue, Dec 28, 1999	11.06	11.31	11.00	11.25
469	NYSE	SCS	Mon, Dec 27, 1999	11.19	11.50	11.06	11.13
468	NYSE	SCS	Thu, Dec 23, 1999	11.13	11.50	11.06	11.31
467	NYSE	SCS	Wed, Dec 22, 1999	11.63	11.63	11.06	11.19
466	NYSE	SCS	Tue, Dec 21, 1999	11.56	11.81	11.19	11.75
465	NYSE	SCS	Mon, Dec 20, 1999	11.81	11.81	11.25	11.44
464	NYSE	SCS	Fri, Dec 17, 1999	11.63	11.94	11.38	11.88
463	NYSE	SCS	Thu, Dec 16, 1999	11.75	11.88	11.56	11.75
462	NYSE	SCS	Wed, Dec 15, 1999	11.38	11.81	11.25	11.75
461	NYSE	SCS	Tue, Dec 14, 1999	11.75	11.88	11.25	11.50
460	NYSE	SCS	Mon, Dec 13, 1999	12.00	12.25	11.44	12.13
459	NYSE	SCS	Fri, Dec 10, 1999	12.25	12.38	11.94	12.38
458	NYSE	SCS	Thu, Dec 9, 1999	12.25	12.50	12.00	12.50
457	NYSE	SCS	Wed, Dec 8, 1999	12.38	12.50	12.25	12.38
456	NYSE	SCS	Tue, Dec 7, 1999	12.75	12.88	12.38	12.50
455	NYSE	SCS	Mon, Dec 6, 1999	12.75	12.88	12.63	12.75
454	NYSE	SCS	Fri, Dec 3, 1999	12.88	13.00	12.75	12.81
453	NYSE	SCS	Thu, Dec 2, 1999	12.81	13.00	12.75	12.88
452	NYSE	SCS	Wed, Dec 1, 1999	13.00	13.13	12.69	12.94
451	NYSE	SCS	Tue, Nov 30, 1999	12.75	13.00	12.63	13.00
450	NYSE	SCS	Mon, Nov 29, 1999	12.69	12.88	12.63	12.75
449	NYSE	SCS	Fri, Nov 26, 1999	12.75	12.94	12.56	12.75
448	NYSE	SCS	Wed, Nov 24, 1999	12.69	13.00	12.50	12.88
447	NYSE	SCS	Tue, Nov 23, 1999	12.75	12.94	12.50	12.56
446	NYSE	SCS	Mon, Nov 22, 1999	12.63	13.13	12.50	12.63
445	NYSE	SCS	Fri, Nov 19, 1999	12.69	13.06	12.50	12.63
444	NYSE	SCS	Thu, Nov 18, 1999	13.13	13.13	12.75	12.81
443	NYSE	SCS	Wed, Nov 17, 1999	12.75	13.00	12.50	13.00
442	NYSE	SCS	Tue, Nov 16, 1999	13.06	13.13	12.81	12.88
441	NYSE	SCS	Mon, Nov 15, 1999	13.38	13.38	13.00	13.19
440	NYSE	SCS	Fri, Nov 12, 1999	13.13	13.50	13.13	13.31
439	NYSE	SCS	Thu, Nov 11, 1999	12.69	13.00	12.69	13.00
438	NYSE	SCS	Wed, Nov 10, 1999	12.88	13.19	12.25	12.75
437	NYSE	SCS	Tue, Nov 9, 1999	13.13	13.25	12.63	13.00
436	NYSE	SCS	Mon, Nov 8, 1999	13.56	13.75	13.13	13.13
435	NYSE	SCS	Fri, Nov 5, 1999	13.81	13.88	13.56	13.69
434	NYSE	SCS	Thu, Nov 4, 1999	13.81	14.00	13.63	13.81
433	NYSE	SCS	Wed, Nov 3, 1999	14.00	14.00	13.38	13.75
432	NYSE	SCS	Tue, Nov 2, 1999	12.38	13.06	12.38	13.06
431	NYSE	SCS	Mon, Nov 1, 1999	12.63	12.81	12.50	12.81
430	NYSE	SCS	Fri, Oct 29, 1999	12.50	12.88	12.50	12.63
429	NYSE	SCS	Thu, Oct 28, 1999	12.63	12.75	12.44	12.63
428	NYSE	SCS	Wed, Oct 27, 1999	12.63	12.88	12.56	12.56
427	NYSE	SCS	Tue, Oct 26, 1999	13.13	13.13	12.69	12.75
426	NYSE	SCS	Mon, Oct 25, 1999	13.31	13.50	13.19	13.25
425	NYSE	SCS	Fri, Oct 22, 1999	13.13	13.75	12.88	13.44
424	NYSE	SCS	Thu, Oct 21, 1999	13.25	13.31	12.88	13.25
423	NYSE	SCS	Wed, Oct 20, 1999	13.25	13.50	13.13	13.38
422	NYSE	SCS	Tue, Oct 19, 1999	12.88	13.25	12.88	13.13
421	NYSE	SCS	Mon, Oct 18, 1999	13.06	13.19	12.75	12.81
420	NYSE	SCS	Fri, Oct 15, 1999	12.88	13.13	12.81	13.06
419	NYSE	SCS	Thu, Oct 14, 1999	13.13	13.19	12.88	13.00
418	NYSE	SCS	Wed, Oct 13, 1999	13.13	13.13	12.75	13.00
417	NYSE	SCS	Tue, Oct 12, 1999	13.44	13.50	12.81	13.25
416	NYSE	SCS	Mon, Oct 11, 1999	13.75	13.75	13.19	13.38
415	NYSE	SCS	Fri, Oct 8, 1999	13.69	13.75	13.44	13.69
414	NYSE	SCS	Thu, Oct 7, 1999	13.75	13.75	13.50	13.56
413	NYSE	SCS	Wed, Oct 6, 1999	13.81	13.88	13.63	13.69
412	NYSE	SCS	Tue, Oct 5, 1999	14.06	14.06	13.75	13.94
411	NYSE	SCS	Mon, Oct 4, 1999	13.88	14.06	13.81	14.00
410	NYSE	SCS	Fri, Oct 1, 1999	13.88	14.13	13.63	13.75
409	NYSE	SCS	Thu, Sep 30, 1999	14.63	14.63	13.50	13.94
408	NYSE	SCS	Wed, Sep 29, 1999	14.00	14.75	14.00	14.63
407	NYSE	SCS	Tue, Sep 28, 1999	14.50	14.75	13.88	14.00
406	NYSE	SCS	Mon, Sep 27, 1999	14.56	14.75	14.38	14.63
405	NYSE	SCS	Fri, Sep 24, 1999	14.44	14.50	14.00	14.38
404	NYSE	SCS	Thu, Sep 23, 1999	14.25	14.75	14.25	14.44
403	NYSE	SCS	Wed, Sep 22, 1999	14.44	14.63	13.63	14.31
402	NYSE	SCS	Tue, Sep 21, 1999	15.00	15.00	14.44	14.44
401	NYSE	SCS	Mon, Sep 20, 1999	15.06	15.50	15.00	15.00
400	NYSE	SCS	Fri, Sep 17, 1999	14.63	15.38	14.63	15.06
399	NYSE	SCS	Thu, Sep 16, 1999	14.50	14.94	14.44	14.69
398	NYSE	SCS	Wed, Sep 15, 1999	14.00	14.75	14.00	14.38
397	NYSE	SCS	Tue, Sep 14, 1999	13.94	14.13	13.75	13.88
396	NYSE	SCS	Mon, Sep 13, 1999	13.94	14.25	13.94	14.06
395	NYSE	SCS	Fri, Sep 10, 1999	13.81	14.00	13.69	13.94
394	NYSE	SCS	Thu, Sep 9, 1999	14.06	14.19	13.75	13.88
393	NYSE	SCS	Wed, Sep 8, 1999	14.00	14.06	13.81	13.94
392	NYSE	SCS	Tue, Sep 7, 1999	14.31	14.38	14.00	14.06
391	NYSE	SCS	Fri, Sep 3, 1999	14.38	14.63	14.19	14.31
390	NYSE	SCS	Thu, Sep 2, 1999	14.31	14.31	14.06	14.25
389	NYSE	SCS	Wed, Sep 1, 1999	14.63	14.63	14.13	14.44
388	NYSE	SCS	Tue, Aug 31, 1999	14.94	14.94	14.50	14.81
387	NYSE	SCS	Mon, Aug 30, 1999	15.00	15.00	14.63	14.88
386	NYSE	SCS	Fri, Aug 27, 1999	15.63	15.63	14.50	14.88
385	NYSE	SCS	Thu, Aug 26, 1999	16.44	16.44	15.75	16.00
384	NYSE	SCS	Wed, Aug 25, 1999	16.00	16.50	16.00	16.13
383	NYSE	SCS	Tue, Aug 24, 1999	16.25	16.38	15.94	16.06
382	NYSE	SCS	Mon, Aug 23, 1999	16.00	16.50	16.00	16.25
381	NYSE	SCS	Fri, Aug 20, 1999	16.06	16.31	16.00	16.13
380	NYSE	SCS	Thu, Aug 19, 1999	16.63	16.63	16.13	16.13
379	NYSE	SCS	Wed, Aug 18, 1999	16.56	16.75	16.00	16.75
378	NYSE	SCS	Tue, Aug 17, 1999	16.44	16.75	16.31	16.63
377	NYSE	SCS	Mon, Aug 16, 1999	16.25	16.44	16.00	16.44
376	NYSE	SCS	Fri, Aug 13, 1999	15.69	16.38	15.63	16.38
375	NYSE	SCS	Thu, Aug 12, 1999	16.13	16.25	15.88	15.94
374	NYSE	SCS	Wed, Aug 11, 1999	16.50	16.75	16.19	16.19
373	NYSE	SCS	Tue, Aug 10, 1999	16.63	16.63	16.00	16.31
372	NYSE	SCS	Mon, Aug 9, 1999	16.94	17.31	16.63	16.81
371	NYSE	SCS	Fri, Aug 6, 1999	17.00	17.13	16.63	16.81
370	NYSE	SCS	Thu, Aug 5, 1999	17.63	17.63	17.06	17.38
369	NYSE	SCS	Wed, Aug 4, 1999	17.88	18.13	17.25	17.75
368	NYSE	SCS	Tue, Aug 3, 1999	17.56	18.00	17.44	18.00
367	NYSE	SCS	Mon, Aug 2, 1999	18.00	18.00	17.13	17.63
366	NYSE	SCS	Fri, Jul 30, 1999	17.44	18.25	17.38	17.75
365	NYSE	SCS	Thu, Jul 29, 1999	17.00	17.44	17.00	17.44
364	NYSE	SCS	Wed, Jul 28, 1999	17.13	17.25	17.06	17.13
363	NYSE	SCS	Tue, Jul 27, 1999	17.00	17.50	17.00	17.13
362	NYSE	SCS	Mon, Jul 26, 1999	17.88	17.88	17.00	17.00
361	NYSE	SCS	Fri, Jul 23, 1999	18.44	18.44	17.88	17.94
360	NYSE	SCS	Thu, Jul 22, 1999	18.75	18.75	18.38	18.44
359	NYSE	SCS	Wed, Jul 21, 1999	19.06	19.06	18.75	19.00
358	NYSE	SCS	Tue, Jul 20, 1999	19.00	19.19	19.00	19.06
357	NYSE	SCS	Mon, Jul 19, 1999	18.88	19.25	18.88	19.13
356	NYSE	SCS	Fri, Jul 16, 1999	18.75	19.25	18.75	19.13
355	NYSE	SCS	Thu, Jul 15, 1999	18.75	19.06	18.75	18.88
354	NYSE	SCS	Wed, Jul 14, 1999	19.00	19.00	18.75	18.88
353	NYSE	SCS	Tue, Jul 13, 1999	19.06	19.06	18.50	18.88
352	NYSE	SCS	Mon, Jul 12, 1999	18.94	19.19	18.63	19.00
351	NYSE	SCS	Fri, Jul 9, 1999	18.56	18.94	18.56	18.94
350	NYSE	SCS	Thu, Jul 8, 1999	18.50	18.69	18.50	18.69
349	NYSE	SCS	Wed, Jul 7, 1999	18.94	19.00	18.63	18.75
348	NYSE	SCS	Tue, Jul 6, 1999	19.00	19.19	18.88	19.06
347	NYSE	SCS	Fri, Jul 2, 1999	18.75	19.13	18.38	19.13
346	NYSE	SCS	Thu, Jul 1, 1999	19.50	19.50	18.50	18.69
345	NYSE	SCS	Wed, Jun 30, 1999	17.63	20.00	17.25	20.00
344	NYSE	SCS	Tue, Jun 29, 1999	17.75	18.00	17.25	17.69
343	NYSE	SCS	Mon, Jun 28, 1999	17.88	17.94	17.38	17.88
342	NYSE	SCS	Fri, Jun 25, 1999	17.75	18.25	17.75	17.75
341	NYSE	SCS	Thu, Jun 24, 1999	17.50	18.00	17.38	17.88
340	NYSE	SCS	Wed, Jun 23, 1999	17.31	17.44	17.06	17.44
339	NYSE	SCS	Tue, Jun 22, 1999	17.31	17.44	17.13	17.19
338	NYSE	SCS	Mon, Jun 21, 1999	17.44	17.50	17.25	17.31
337	NYSE	SCS	Fri, Jun 18, 1999	17.00	17.50	17.00	17.25
336	NYSE	SCS	Thu, Jun 17, 1999	16.50	16.75	16.31	16.44
335	NYSE	SCS	Wed, Jun 16, 1999	16.31	16.50	16.31	16.44
334	NYSE	SCS	Tue, Jun 15, 1999	16.75	16.75	16.00	16.06
333	NYSE	SCS	Mon, Jun 14, 1999	16.19	16.69	16.06	16.63
332	NYSE	SCS	Fri, Jun 11, 1999	15.88	16.19	15.81	15.94
331	NYSE	SCS	Thu, Jun 10, 1999	16.25	16.25	15.25	15.69
330	NYSE	SCS	Wed, Jun 9, 1999	16.44	16.44	16.00	16.25
329	NYSE	SCS	Tue, Jun 8, 1999	16.50	16.56	16.00	16.44
328	NYSE	SCS	Mon, Jun 7, 1999	16.88	16.88	16.50	16.50
327	NYSE	SCS	Fri, Jun 4, 1999	16.94	16.94	16.50	16.75
326	NYSE	SCS	Thu, Jun 3, 1999	16.75	16.94	16.50	16.81
325	NYSE	SCS	Wed, Jun 2, 1999	17.81	18.00	16.25	17.13
324	NYSE	SCS	Tue, Jun 1, 1999	18.06	18.13	17.81	17.88
323	NYSE	SCS	Fri, May 28, 1999	18.00	18.38	17.94	18.31
322	NYSE	SCS	Thu, May 27, 1999	18.25	18.25	18.00	18.00
321	NYSE	SCS	Wed, May 26, 1999	18.75	18.81	18.38	18.50
320	NYSE	SCS	Tue, May 25, 1999	18.50	19.13	18.50	18.75
319	NYSE	SCS	Mon, May 24, 1999	19.00	19.00	18.13	18.50
318	NYSE	SCS	Fri, May 21, 1999	19.44	19.44	18.81	18.88
317	NYSE	SCS	Thu, May 20, 1999	19.88	19.88	19.19	19.25
316	NYSE	SCS	Wed, May 19, 1999	20.06	20.06	19.63	19.63
315	NYSE	SCS	Tue, May 18, 1999	19.00	20.38	19.00	20.00
314	NYSE	SCS	Mon, May 17, 1999	19.38	19.50	19.00	19.00
313	NYSE	SCS	Fri, May 14, 1999	20.25	20.25	19.25	19.38
312	NYSE	SCS	Thu, May 13, 1999	20.19	20.38	20.00	20.25
311	NYSE	SCS	Wed, May 12, 1999	20.31	20.31	20.00	20.25
310	NYSE	SCS	Tue, May 11, 1999	19.88	20.25	19.88	20.19
309	NYSE	SCS	Mon, May 10, 1999	20.31	20.31	19.63	19.88
308	NYSE	SCS	Fri, May 7, 1999	20.75	20.75	19.88	20.44
307	NYSE	SCS	Thu, May 6, 1999	19.25	20.50	19.13	20.00
306	NYSE	SCS	Wed, May 5, 1999	18.88	19.88	18.75	19.50
305	NYSE	SCS	Tue, May 4, 1999	18.75	19.00	18.25	19.00
304	NYSE	SCS	Mon, May 3, 1999	18.25	19.25	18.25	18.81
303	NYSE	SCS	Fri, Apr 30, 1999	18.56	18.69	18.13	18.25
302	NYSE	SCS	Thu, Apr 29, 1999	18.50	18.69	18.25	18.50
301	NYSE	SCS	Wed, Apr 28, 1999	18.44	18.69	18.44	18.56
300	NYSE	SCS	Tue, Apr 27, 1999	18.63	19.00	18.56	18.63
299	NYSE	SCS	Mon, Apr 26, 1999	19.13	19.13	18.31	18.56
298	NYSE	SCS	Fri, Apr 23, 1999	18.38	18.88	18.00	18.75
297	NYSE	SCS	Thu, Apr 22, 1999	19.38	19.38	18.25	18.25
296	NYSE	SCS	Wed, Apr 21, 1999	18.25	19.50	18.25	19.13
295	NYSE	SCS	Tue, Apr 20, 1999	18.13	18.31	17.75	18.31
294	NYSE	SCS	Mon, Apr 19, 1999	17.25	18.38	17.19	18.13
293	NYSE	SCS	Fri, Apr 16, 1999	17.63	17.63	16.94	17.25
292	NYSE	SCS	Thu, Apr 15, 1999	16.44	17.63	16.38	17.38
291	NYSE	SCS	Wed, Apr 14, 1999	16.06	16.50	16.00	16.31
290	NYSE	SCS	Tue, Apr 13, 1999	16.19	16.25	15.75	16.00
289	NYSE	SCS	Mon, Apr 12, 1999	16.19	16.19	15.75	16.19
288	NYSE	SCS	Fri, Apr 9, 1999	16.06	16.13	15.75	16.13
287	NYSE	SCS	Thu, Apr 8, 1999	16.38	16.44	15.94	16.19
286	NYSE	SCS	Wed, Apr 7, 1999	16.25	16.44	16.00	16.31
285	NYSE	SCS	Tue, Apr 6, 1999	16.44	16.56	15.75	16.00
284	NYSE	SCS	Mon, Apr 5, 1999	16.25	16.75	16.13	16.63
283	NYSE	SCS	Thu, Apr 1, 1999	15.00	15.13	14.75	14.75
282	NYSE	SCS	Wed, Mar 31, 1999	15.13	15.25	14.75	15.19
281	NYSE	SCS	Tue, Mar 30, 1999	15.00	15.38	15.00	15.38
280	NYSE	SCS	Mon, Mar 29, 1999	15.38	15.50	15.19	15.38
279	NYSE	SCS	Fri, Mar 26, 1999	15.38	15.50	15.13	15.25
278	NYSE	SCS	Thu, Mar 25, 1999	14.75	15.25	14.75	15.25
277	NYSE	SCS	Wed, Mar 24, 1999	13.94	14.56	13.94	14.50
276	NYSE	SCS	Tue, Mar 23, 1999	13.94	13.94	13.63	13.69
275	NYSE	SCS	Mon, Mar 22, 1999	14.25	14.44	13.88	13.88
274	NYSE	SCS	Fri, Mar 19, 1999	14.00	14.44	13.88	14.31
273	NYSE	SCS	Thu, Mar 18, 1999	14.00	14.00	13.63	13.81
272	NYSE	SCS	Wed, Mar 17, 1999	14.25	14.25	13.88	14.06
271	NYSE	SCS	Tue, Mar 16, 1999	14.38	14.44	14.13	14.25
270	NYSE	SCS	Mon, Mar 15, 1999	14.38	14.69	14.25	14.69
269	NYSE	SCS	Fri, Mar 12, 1999	14.31	14.44	14.13	14.13
268	NYSE	SCS	Thu, Mar 11, 1999	14.50	14.56	14.25	14.44
267	NYSE	SCS	Wed, Mar 10, 1999	14.44	14.75	14.19	14.50
266	NYSE	SCS	Tue, Mar 9, 1999	14.50	14.50	14.13	14.31
265	NYSE	SCS	Mon, Mar 8, 1999	14.75	14.75	14.38	14.50
264	NYSE	SCS	Fri, Mar 5, 1999	15.06	15.06	14.56	14.69
263	NYSE	SCS	Thu, Mar 4, 1999	14.81	15.06	14.81	14.94
262	NYSE	SCS	Wed, Mar 3, 1999	15.00	15.00	14.81	14.81
261	NYSE	SCS	Tue, Mar 2, 1999	15.00	15.13	14.75	14.88
260	NYSE	SCS	Mon, Mar 1, 1999	15.31	15.31	14.94	15.00
259	NYSE	SCS	Fri, Feb 26, 1999	15.44	15.44	14.81	15.25
258	NYSE	SCS	Thu, Feb 25, 1999	15.44	15.56	15.31	15.44
257	NYSE	SCS	Wed, Feb 24, 1999	15.38	15.69	15.38	15.50
256	NYSE	SCS	Tue, Feb 23, 1999	15.50	15.50	15.31	15.38
255	NYSE	SCS	Mon, Feb 22, 1999	15.13	15.50	15.13	15.38
254	NYSE	SCS	Fri, Feb 19, 1999	15.31	15.31	14.75	15.13
253	NYSE	SCS	Thu, Feb 18, 1999	15.06	15.31	14.88	15.06
252	NYSE	SCS	Wed, Feb 17, 1999	15.44	15.56	14.88	14.94
251	NYSE	SCS	Tue, Feb 16, 1999	15.25	15.50	14.81	15.50
250	NYSE	SCS	Fri, Feb 12, 1999	15.75	15.75	15.00	15.31
249	NYSE	SCS	Thu, Feb 11, 1999	15.94	15.94	15.44	15.56
248	NYSE	SCS	Wed, Feb 10, 1999	16.13	16.13	15.69	15.94
247	NYSE	SCS	Tue, Feb 9, 1999	16.19	16.25	15.75	15.94
246	NYSE	SCS	Mon, Feb 8, 1999	16.00	16.38	16.00	16.19
245	NYSE	SCS	Fri, Feb 5, 1999	16.38	16.50	16.31	16.38
244	NYSE	SCS	Thu, Feb 4, 1999	17.00	17.00	16.19	16.63
243	NYSE	SCS	Wed, Feb 3, 1999	16.63	16.69	16.13	16.38
242	NYSE	SCS	Tue, Feb 2, 1999	16.88	17.00	16.75	16.94
241	NYSE	SCS	Mon, Feb 1, 1999	17.06	17.13	16.63	16.81
240	NYSE	SCS	Fri, Jan 29, 1999	17.50	17.50	16.50	17.13
239	NYSE	SCS	Thu, Jan 28, 1999	17.88	17.88	17.63	17.75
238	NYSE	SCS	Wed, Jan 27, 1999	18.06	18.25	17.81	17.94
237	NYSE	SCS	Tue, Jan 26, 1999	17.81	18.25	17.75	18.00
236	NYSE	SCS	Mon, Jan 25, 1999	17.19	18.00	17.19	17.94
235	NYSE	SCS	Fri, Jan 22, 1999	16.56	16.94	16.50	16.94
234	NYSE	SCS	Thu, Jan 21, 1999	16.50	16.88	16.50	16.81
233	NYSE	SCS	Wed, Jan 20, 1999	16.81	16.94	16.38	16.50
232	NYSE	SCS	Tue, Jan 19, 1999	16.25	16.75	15.88	16.56
231	NYSE	SCS	Fri, Jan 15, 1999	16.00	16.13	15.81	16.00
230	NYSE	SCS	Thu, Jan 14, 1999	15.75	16.25	15.44	16.13
229	NYSE	SCS	Wed, Jan 13, 1999	15.56	16.00	15.06	15.75
228	NYSE	SCS	Tue, Jan 12, 1999	16.13	16.25	15.50	15.56
227	NYSE	SCS	Mon, Jan 11, 1999	16.69	16.81	16.00	16.25
226	NYSE	SCS	Fri, Jan 8, 1999	16.19	17.25	16.13	16.88
225	NYSE	SCS	Thu, Jan 7, 1999	15.75	16.13	15.63	16.06
224	NYSE	SCS	Wed, Jan 6, 1999	16.69	16.88	15.75	15.88
223	NYSE	SCS	Tue, Jan 5, 1999	16.13	16.56	16.13	16.50
222	NYSE	SCS	Mon, Jan 4, 1999	16.44	16.88	15.88	15.88
221	NYSE	SCS	Thu, Dec 31, 1998	15.50	16.44	15.25	16.00
220	NYSE	SCS	Wed, Dec 30, 1998	15.50	15.94	14.94	15.75
219	NYSE	SCS	Tue, Dec 29, 1998	15.31	15.50	14.38	14.63
218	NYSE	SCS	Mon, Dec 28, 1998	15.50	15.63	15.13	15.25
217	NYSE	SCS	Thu, Dec 24, 1998	15.81	16.00	15.00	15.63
216	NYSE	SCS	Wed, Dec 23, 1998	13.75	16.00	13.63	16.00
215	NYSE	SCS	Tue, Dec 22, 1998	13.94	13.94	13.31	13.50
214	NYSE	SCS	Mon, Dec 21, 1998	14.13	14.38	13.75	13.94
213	NYSE	SCS	Fri, Dec 18, 1998	14.63	14.63	14.00	14.06
212	NYSE	SCS	Thu, Dec 17, 1998	14.00	14.75	14.00	14.50
211	NYSE	SCS	Wed, Dec 16, 1998	14.50	14.88	14.00	14.00
210	NYSE	SCS	Tue, Dec 15, 1998	15.06	15.13	14.13	14.63
209	NYSE	SCS	Mon, Dec 14, 1998	15.75	15.88	14.75	15.06
208	NYSE	SCS	Fri, Dec 11, 1998	15.13	15.94	15.06	15.94
207	NYSE	SCS	Thu, Dec 10, 1998	15.63	16.13	15.38	15.56
206	NYSE	SCS	Wed, Dec 9, 1998	15.94	16.25	15.56	15.81
205	NYSE	SCS	Tue, Dec 8, 1998	16.75	16.88	15.88	15.94
204	NYSE	SCS	Mon, Dec 7, 1998	16.50	16.88	16.00	16.88
203	NYSE	SCS	Fri, Dec 4, 1998	16.50	16.75	16.13	16.75
202	NYSE	SCS	Thu, Dec 3, 1998	17.06	17.06	16.13	16.50
201	NYSE	SCS	Wed, Dec 2, 1998	17.50	17.50	16.88	17.25
200	NYSE	SCS	Tue, Dec 1, 1998	17.56	17.56	17.00	17.38
199	NYSE	SCS	Mon, Nov 30, 1998	17.88	18.44	17.00	17.81
198	NYSE	SCS	Fri, Nov 27, 1998	17.19	18.00	16.75	18.00
197	NYSE	SCS	Wed, Nov 25, 1998	17.38	17.38	16.38	17.00
196	NYSE	SCS	Tue, Nov 24, 1998	16.00	16.44	15.38	16.25
195	NYSE	SCS	Mon, Nov 23, 1998	15.38	16.00	15.13	15.75
194	NYSE	SCS	Fri, Nov 20, 1998	15.00	15.19	14.88	15.13
193	NYSE	SCS	Thu, Nov 19, 1998	14.81	14.94	14.63	14.88
192	NYSE	SCS	Wed, Nov 18, 1998	15.00	15.50	14.50	14.75
191	NYSE	SCS	Tue, Nov 17, 1998	16.25	16.31	14.75	14.88
190	NYSE	SCS	Mon, Nov 16, 1998	16.88	16.88	15.69	16.38
189	NYSE	SCS	Fri, Nov 13, 1998	17.63	17.81	17.13	17.63
188	NYSE	SCS	Thu, Nov 12, 1998	17.63	17.63	17.13	17.38
187	NYSE	SCS	Wed, Nov 11, 1998	17.81	17.88	17.31	17.44
186	NYSE	SCS	Tue, Nov 10, 1998	17.50	18.06	17.38	17.56
185	NYSE	SCS	Mon, Nov 9, 1998	17.44	17.50	17.38	17.44
184	NYSE	SCS	Fri, Nov 6, 1998	17.63	18.63	17.38	17.50
183	NYSE	SCS	Thu, Nov 5, 1998	18.25	18.25	16.88	17.31
182	NYSE	SCS	Wed, Nov 4, 1998	17.94	18.50	17.94	18.25
181	NYSE	SCS	Tue, Nov 3, 1998	17.75	18.38	17.63	17.75
180	NYSE	SCS	Mon, Nov 2, 1998	18.25	19.00	17.31	17.56
179	NYSE	SCS	Fri, Oct 30, 1998	17.44	18.38	17.25	18.00
178	NYSE	SCS	Thu, Oct 29, 1998	17.19	18.50	17.13	17.44
177	NYSE	SCS	Wed, Oct 28, 1998	17.00	17.19	16.56	17.06
176	NYSE	SCS	Tue, Oct 27, 1998	16.75	17.13	16.50	17.00
175	NYSE	SCS	Mon, Oct 26, 1998	16.50	17.13	16.31	16.56
174	NYSE	SCS	Fri, Oct 23, 1998	16.75	16.88	16.06	16.56
173	NYSE	SCS	Thu, Oct 22, 1998	17.00	17.13	16.75	17.00
172	NYSE	SCS	Wed, Oct 21, 1998	16.50	17.50	16.38	17.00
171	NYSE	SCS	Tue, Oct 20, 1998	16.50	17.50	16.50	16.75
170	NYSE	SCS	Mon, Oct 19, 1998	16.19	17.00	16.19	16.56
169	NYSE	SCS	Fri, Oct 16, 1998	16.25	17.13	16.13	16.19
168	NYSE	SCS	Thu, Oct 15, 1998	14.75	16.00	14.56	16.00
167	NYSE	SCS	Wed, Oct 14, 1998	14.13	14.44	13.25	14.38
166	NYSE	SCS	Tue, Oct 13, 1998	14.69	14.69	13.75	14.00
165	NYSE	SCS	Mon, Oct 12, 1998	14.88	15.13	14.00	14.50
164	NYSE	SCS	Fri, Oct 9, 1998	14.81	15.13	14.13	14.75
163	NYSE	SCS	Thu, Oct 8, 1998	13.94	14.88	12.75	14.88
162	NYSE	SCS	Wed, Oct 7, 1998	14.75	15.44	13.50	13.94
161	NYSE	SCS	Tue, Oct 6, 1998	16.25	16.25	13.63	14.63
160	NYSE	SCS	Mon, Oct 5, 1998	17.38	17.44	15.75	16.19
159	NYSE	SCS	Fri, Oct 2, 1998	16.25	17.50	16.25	17.50
158	NYSE	SCS	Thu, Oct 1, 1998	17.63	17.63	16.88	17.06
157	NYSE	SCS	Wed, Sep 30, 1998	17.56	17.81	17.13	17.75
156	NYSE	SCS	Tue, Sep 29, 1998	17.75	17.88	17.13	17.13
155	NYSE	SCS	Mon, Sep 28, 1998	18.13	18.13	17.50	17.63
154	NYSE	SCS	Fri, Sep 25, 1998	17.13	17.94	17.13	17.75
153	NYSE	SCS	Thu, Sep 24, 1998	16.56	17.25	16.56	17.06
152	NYSE	SCS	Wed, Sep 23, 1998	16.00	16.38	15.75	16.31
151	NYSE	SCS	Tue, Sep 22, 1998	16.00	16.06	15.69	15.88
150	NYSE	SCS	Mon, Sep 21, 1998	16.75	16.75	15.75	15.88
149	NYSE	SCS	Fri, Sep 18, 1998	16.50	17.00	16.50	16.75
148	NYSE	SCS	Thu, Sep 17, 1998	17.00	17.00	16.50	16.63
147	NYSE	SCS	Wed, Sep 16, 1998	17.50	17.50	17.00	17.19
146	NYSE	SCS	Tue, Sep 15, 1998	17.44	17.50	17.25	17.38
145	NYSE	SCS	Mon, Sep 14, 1998	17.38	17.63	17.25	17.38
144	NYSE	SCS	Fri, Sep 11, 1998	17.50	17.63	17.00	17.25
143	NYSE	SCS	Thu, Sep 10, 1998	17.88	17.88	17.13	17.50
142	NYSE	SCS	Wed, Sep 9, 1998	17.94	17.94	17.50	17.94
141	NYSE	SCS	Tue, Sep 8, 1998	18.50	18.75	17.38	17.88
140	NYSE	SCS	Fri, Sep 4, 1998	17.75	17.88	17.50	17.88
139	NYSE	SCS	Thu, Sep 3, 1998	18.50	18.50	17.50	17.75
138	NYSE	SCS	Wed, Sep 2, 1998	19.13	19.38	18.50	18.50
137	NYSE	SCS	Tue, Sep 1, 1998	19.00	19.44	18.06	18.75
136	NYSE	SCS	Mon, Aug 31, 1998	19.38	19.75	18.06	18.75
135	NYSE	SCS	Fri, Aug 28, 1998	19.63	19.75	19.19	19.25
134	NYSE	SCS	Thu, Aug 27, 1998	19.50	19.63	18.75	19.44
133	NYSE	SCS	Wed, Aug 26, 1998	18.13	19.75	18.13	19.50
132	NYSE	SCS	Tue, Aug 25, 1998	19.88	19.88	18.75	19.19
131	NYSE	SCS	Mon, Aug 24, 1998	20.00	20.25	19.50	19.63
130	NYSE	SCS	Fri, Aug 21, 1998	19.63	19.94	19.50	19.75
129	NYSE	SCS	Thu, Aug 20, 1998	20.81	20.81	19.50	19.69
128	NYSE	SCS	Wed, Aug 19, 1998	22.19	22.19	19.50	20.88
127	NYSE	SCS	Tue, Aug 18, 1998	22.44	22.69	21.81	21.94
126	NYSE	SCS	Mon, Aug 17, 1998	22.81	23.25	22.38	22.38
125	NYSE	SCS	Fri, Aug 14, 1998	22.44	23.38	22.44	22.75
124	NYSE	SCS	Thu, Aug 13, 1998	20.38	23.25	20.38	22.38
123	NYSE	SCS	Wed, Aug 12, 1998	19.75	20.13	19.69	20.13
122	NYSE	SCS	Tue, Aug 11, 1998	19.50	19.75	19.44	19.63
121	NYSE	SCS	Mon, Aug 10, 1998	19.75	20.00	19.38	19.38
120	NYSE	SCS	Fri, Aug 7, 1998	19.38	20.25	19.38	19.94
119	NYSE	SCS	Thu, Aug 6, 1998	19.94	19.94	18.88	19.13
118	NYSE	SCS	Wed, Aug 5, 1998	20.75	20.75	19.88	19.94
117	NYSE	SCS	Tue, Aug 4, 1998	21.00	21.13	20.06	20.50
116	NYSE	SCS	Mon, Aug 3, 1998	21.88	21.88	20.63	20.75
115	NYSE	SCS	Fri, Jul 31, 1998	21.69	21.75	21.25	21.69
114	NYSE	SCS	Thu, Jul 30, 1998	21.63	21.75	21.13	21.56
113	NYSE	SCS	Wed, Jul 29, 1998	21.75	21.75	21.50	21.50
112	NYSE	SCS	Tue, Jul 28, 1998	21.88	21.88	21.44	21.69
111	NYSE	SCS	Mon, Jul 27, 1998	21.88	22.50	21.75	21.88
110	NYSE	SCS	Fri, Jul 24, 1998	21.88	22.13	21.56	21.88
109	NYSE	SCS	Thu, Jul 23, 1998	22.56	23.00	21.63	21.75
108	NYSE	SCS	Wed, Jul 22, 1998	23.00	23.13	22.50	22.63
107	NYSE	SCS	Tue, Jul 21, 1998	21.63	23.00	21.56	23.00
106	NYSE	SCS	Mon, Jul 20, 1998	22.00	22.25	21.50	21.50
105	NYSE	SCS	Fri, Jul 17, 1998	22.38	22.50	21.94	22.13
104	NYSE	SCS	Thu, Jul 16, 1998	22.50	22.75	22.25	22.44
103	NYSE	SCS	Wed, Jul 15, 1998	22.31	22.94	22.25	22.63
102	NYSE	SCS	Tue, Jul 14, 1998	23.69	23.88	22.00	22.25
101	NYSE	SCS	Mon, Jul 13, 1998	24.69	24.69	23.69	23.69
100	NYSE	SCS	Fri, Jul 10, 1998	24.50	24.88	24.50	24.69
99	NYSE	SCS	Thu, Jul 9, 1998	25.13	25.13	24.38	24.56
98	NYSE	SCS	Wed, Jul 8, 1998	25.38	25.50	25.00	25.13
97	NYSE	SCS	Tue, Jul 7, 1998	25.50	25.50	25.19	25.44
96	NYSE	SCS	Mon, Jul 6, 1998	24.75	25.88	24.75	25.50
95	NYSE	SCS	Thu, Jul 2, 1998	25.50	25.63	24.88	25.00
94	NYSE	SCS	Wed, Jul 1, 1998	26.00	26.50	25.38	25.63
93	NYSE	SCS	Tue, Jun 30, 1998	25.88	26.00	25.50	26.00
92	NYSE	SCS	Mon, Jun 29, 1998	24.44	25.88	24.25	25.75
91	NYSE	SCS	Fri, Jun 26, 1998	24.13	24.50	24.00	24.31
90	NYSE	SCS	Thu, Jun 25, 1998	24.13	24.38	23.38	24.31
89	NYSE	SCS	Wed, Jun 24, 1998	24.94	24.94	24.06	24.13
88	NYSE	SCS	Tue, Jun 23, 1998	25.00	25.00	24.63	24.94
87	NYSE	SCS	Mon, Jun 22, 1998	25.63	25.75	24.50	24.94
86	NYSE	SCS	Fri, Jun 19, 1998	24.38	25.75	24.38	25.50
85	NYSE	SCS	Thu, Jun 18, 1998	23.63	24.50	23.63	24.25
84	NYSE	SCS	Wed, Jun 17, 1998	21.00	24.00	20.50	23.38
83	NYSE	SCS	Tue, Jun 16, 1998	27.63	28.00	27.06	27.50
82	NYSE	SCS	Mon, Jun 15, 1998	28.00	28.00	27.50	27.50
81	NYSE	SCS	Fri, Jun 12, 1998	28.13	28.13	27.75	27.88
80	NYSE	SCS	Thu, Jun 11, 1998	28.31	28.31	28.06	28.06
79	NYSE	SCS	Wed, Jun 10, 1998	28.38	28.50	28.13	28.31
78	NYSE	SCS	Tue, Jun 9, 1998	28.50	28.63	28.19	28.50
77	NYSE	SCS	Mon, Jun 8, 1998	28.44	28.63	28.00	28.63
76	NYSE	SCS	Fri, Jun 5, 1998	28.75	28.75	28.38	28.44
75	NYSE	SCS	Thu, Jun 4, 1998	28.38	28.63	28.13	28.50
74	NYSE	SCS	Wed, Jun 3, 1998	28.13	28.38	28.00	28.25
73	NYSE	SCS	Tue, Jun 2, 1998	28.69	29.00	28.00	28.00
72	NYSE	SCS	Mon, Jun 1, 1998	29.81	29.88	28.69	28.69
71	NYSE	SCS	Fri, May 29, 1998	30.13	30.25	29.75	29.81
70	NYSE	SCS	Thu, May 28, 1998	28.75	30.50	28.75	30.00
69	NYSE	SCS	Wed, May 27, 1998	29.00	29.00	28.00	28.94
68	NYSE	SCS	Tue, May 26, 1998	30.25	30.38	29.38	29.50
67	NYSE	SCS	Fri, May 22, 1998	31.13	31.25	30.25	30.25
66	NYSE	SCS	Thu, May 21, 1998	31.50	31.63	31.00	31.19
65	NYSE	SCS	Wed, May 20, 1998	31.88	31.94	31.00	31.50
64	NYSE	SCS	Tue, May 19, 1998	31.63	32.25	31.38	31.50
63	NYSE	SCS	Mon, May 18, 1998	32.13	32.38	31.25	31.75
62	NYSE	SCS	Fri, May 15, 1998	32.63	32.94	31.88	31.88
61	NYSE	SCS	Thu, May 14, 1998	33.00	33.13	32.13	32.56
60	NYSE	SCS	Wed, May 13, 1998	33.44	33.44	33.06	33.13
59	NYSE	SCS	Tue, May 12, 1998	33.38	33.63	33.25	33.31
58	NYSE	SCS	Mon, May 11, 1998	33.13	33.75	33.00	33.38
57	NYSE	SCS	Fri, May 8, 1998	33.06	34.25	33.06	33.13
56	NYSE	SCS	Thu, May 7, 1998	33.50	33.50	33.00	33.00
55	NYSE	SCS	Wed, May 6, 1998	34.00	34.38	33.25	33.38
54	NYSE	SCS	Tue, May 5, 1998	35.44	35.50	34.00	34.00
53	NYSE	SCS	Mon, May 4, 1998	35.75	35.75	35.44	35.44
52	NYSE	SCS	Fri, May 1, 1998	34.75	35.63	34.63	35.63
51	NYSE	SCS	Thu, Apr 30, 1998	34.88	35.25	34.50	34.63
50	NYSE	SCS	Wed, Apr 29, 1998	34.63	34.94	34.25	34.88
49	NYSE	SCS	Tue, Apr 28, 1998	33.94	35.13	33.94	34.94
48	NYSE	SCS	Mon, Apr 27, 1998	34.31	34.31	33.13	33.94
47	NYSE	SCS	Fri, Apr 24, 1998	35.25	35.25	34.38	34.56
46	NYSE	SCS	Thu, Apr 23, 1998	35.13	35.50	35.00	35.38
45	NYSE	SCS	Wed, Apr 22, 1998	35.06	35.38	35.00	35.13
44	NYSE	SCS	Tue, Apr 21, 1998	35.75	35.75	35.00	35.13
43	NYSE	SCS	Mon, Apr 20, 1998	35.31	35.69	35.00	35.56
42	NYSE	SCS	Fri, Apr 17, 1998	35.25	35.50	35.06	35.44
41	NYSE	SCS	Thu, Apr 16, 1998	35.63	35.88	35.25	35.25
40	NYSE	SCS	Wed, Apr 15, 1998	36.44	36.50	35.88	35.88
39	NYSE	SCS	Tue, Apr 14, 1998	36.69	36.75	36.00	36.38
38	NYSE	SCS	Mon, Apr 13, 1998	36.31	36.75	36.00	36.56
37	NYSE	SCS	Thu, Apr 9, 1998	36.25	36.38	36.00	36.25
36	NYSE	SCS	Wed, Apr 8, 1998	36.75	37.00	36.25	36.50
35	NYSE	SCS	Tue, Apr 7, 1998	37.63	37.63	36.88	36.88
34	NYSE	SCS	Mon, Apr 6, 1998	37.19	37.88	37.19	37.38
33	NYSE	SCS	Fri, Apr 3, 1998	37.13	37.38	36.88	37.13
32	NYSE	SCS	Thu, Apr 2, 1998	36.75	37.88	36.75	37.00
31	NYSE	SCS	Wed, Apr 1, 1998	36.56	37.13	36.56	36.75
30	NYSE	SCS	Tue, Mar 31, 1998	36.56	37.06	36.00	36.50
29	NYSE	SCS	Mon, Mar 30, 1998	36.88	37.19	36.13	36.81
28	NYSE	SCS	Fri, Mar 27, 1998	37.25	37.50	36.50	37.06
27	NYSE	SCS	Thu, Mar 26, 1998	35.88	36.63	35.56	36.25
26	NYSE	SCS	Wed, Mar 25, 1998	36.75	37.13	36.25	36.25
25	NYSE	SCS	Tue, Mar 24, 1998	36.50	37.38	36.50	36.50
24	NYSE	SCS	Mon, Mar 23, 1998	35.88	36.63	35.13	36.25
23	NYSE	SCS	Fri, Mar 20, 1998	36.00	36.19	35.13	35.75
22	NYSE	SCS	Thu, Mar 19, 1998	36.31	36.69	36.00	36.19
21	NYSE	SCS	Wed, Mar 18, 1998	36.00	36.63	35.75	36.50
20	NYSE	SCS	Tue, Mar 17, 1998	36.38	37.00	35.00	36.00
19	NYSE	SCS	Mon, Mar 16, 1998	37.88	38.00	36.25	36.56
18	NYSE	SCS	Fri, Mar 13, 1998	37.63	38.38	37.50	37.94
17	NYSE	SCS	Thu, Mar 12, 1998	36.63	37.13	36.25	37.06
16	NYSE	SCS	Wed, Mar 11, 1998	36.25	37.00	36.25	36.50
15	NYSE	SCS	Tue, Mar 10, 1998	35.00	36.00	35.00	36.00
14	NYSE	SCS	Mon, Mar 9, 1998	35.13	35.81	34.88	35.13
13	NYSE	SCS	Fri, Mar 6, 1998	35.38	35.50	34.63	35.19
12	NYSE	SCS	Thu, Mar 5, 1998	35.00	35.00	34.50	34.88
11	NYSE	SCS	Wed, Mar 4, 1998	36.00	36.00	35.00	35.19
10	NYSE	SCS	Tue, Mar 3, 1998	37.00	37.00	36.06	36.13
9	NYSE	SCS	Mon, Mar 2, 1998	36.38	36.88	36.13	36.75
8	NYSE	SCS	Fri, Feb 27, 1998	35.00	36.25	35.00	36.25
7	NYSE	SCS	Thu, Feb 26, 1998	34.31	35.00	34.00	35.00
6	NYSE	SCS	Wed, Feb 25, 1998	33.38	34.25	33.31	34.06
5	NYSE	SCS	Tue, Feb 24, 1998	33.38	33.56	33.13	33.38
4	NYSE	SCS	Mon, Feb 23, 1998	34.00	34.13	33.13	33.38
3	NYSE	SCS	Fri, Feb 20, 1998	35.00	35.25	33.75	34.25
2	NYSE	SCS	Thu, Feb 19, 1998	34.50	35.13	33.63	35.00
1	NYSE	SCS	Wed, Feb 18, 1998	33.25	34.19	33.00	33.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Steelcase Inc NYSE:SCS 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