LTC Properties Inc NYSE:LTC Historical Prices

Below are the 7969 trading days of historical prices for LTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7969	NYSE	LTC	Fri, Apr 19, 2024	31.24	31.89	31.24	31.80
7968	NYSE	LTC	Thu, Apr 18, 2024	31.61	31.86	31.57	31.49
7967	NYSE	LTC	Wed, Apr 17, 2024	31.50	31.70	31.28	31.59
7966	NYSE	LTC	Tue, Apr 16, 2024	31.39	31.63	31.28	31.31
7965	NYSE	LTC	Mon, Apr 15, 2024	31.75	31.75	31.29	31.56
7964	NYSE	LTC	Fri, Apr 12, 2024	31.82	31.88	31.45	31.62
7963	NYSE	LTC	Thu, Apr 11, 2024	31.56	31.93	31.40	31.93
7962	NYSE	LTC	Wed, Apr 10, 2024	32.28	32.32	31.14	31.34
7961	NYSE	LTC	Tue, Apr 9, 2024	32.17	32.73	32.17	32.72
7960	NYSE	LTC	Mon, Apr 8, 2024	31.96	32.18	31.85	32.12
7959	NYSE	LTC	Fri, Apr 5, 2024	31.50	32.07	31.39	31.91
7958	NYSE	LTC	Thu, Apr 4, 2024	31.87	32.07	31.36	31.50
7957	NYSE	LTC	Wed, Apr 3, 2024	31.70	31.81	31.52	31.60
7956	NYSE	LTC	Tue, Apr 2, 2024	32.20	32.20	31.63	31.71
7955	NYSE	LTC	Mon, Apr 1, 2024	32.62	32.62	32.26	32.32
7954	NYSE	LTC	Thu, Mar 28, 2024	32.61	32.76	32.36	32.51
7953	NYSE	LTC	Wed, Mar 27, 2024	32.44	32.52	32.35	32.48
7952	NYSE	LTC	Tue, Mar 26, 2024	32.71	32.75	32.17	32.20
7951	NYSE	LTC	Mon, Mar 25, 2024	32.62	32.73	32.53	32.57
7950	NYSE	LTC	Fri, Mar 22, 2024	33.00	33.06	32.48	32.57
7949	NYSE	LTC	Thu, Mar 21, 2024	32.72	32.94	32.57	32.88
7948	NYSE	LTC	Wed, Mar 20, 2024	32.07	32.59	32.02	32.58
7947	NYSE	LTC	Tue, Mar 19, 2024	32.24	32.55	31.99	32.27
7946	NYSE	LTC	Mon, Mar 18, 2024	32.23	32.46	32.15	32.25
7945	NYSE	LTC	Fri, Mar 15, 2024	31.75	32.22	31.75	32.19
7944	NYSE	LTC	Thu, Mar 14, 2024	32.23	32.27	31.84	32.04
7943	NYSE	LTC	Wed, Mar 13, 2024	32.28	32.57	32.28	32.38
7942	NYSE	LTC	Tue, Mar 12, 2024	32.04	32.33	32.00	32.31
7941	NYSE	LTC	Mon, Mar 11, 2024	32.31	32.34	32.10	32.21
7940	NYSE	LTC	Fri, Mar 8, 2024	32.12	32.27	32.02	32.26
7939	NYSE	LTC	Thu, Mar 7, 2024	31.93	31.99	31.76	31.88
7938	NYSE	LTC	Wed, Mar 6, 2024	31.82	32.03	31.70	31.72
7937	NYSE	LTC	Tue, Mar 5, 2024	31.82	31.98	31.66	31.73
7936	NYSE	LTC	Mon, Mar 4, 2024	31.46	31.91	31.28	31.91
7935	NYSE	LTC	Fri, Mar 1, 2024	31.40	31.68	31.25	31.46
7934	NYSE	LTC	Thu, Feb 29, 2024	31.90	31.90	31.38	31.46
7933	NYSE	LTC	Wed, Feb 28, 2024	31.50	31.94	31.47	31.61
7932	NYSE	LTC	Tue, Feb 27, 2024	31.64	31.84	31.60	31.69
7931	NYSE	LTC	Mon, Feb 26, 2024	31.73	31.91	31.39	31.43
7930	NYSE	LTC	Fri, Feb 23, 2024	32.14	32.18	31.84	31.84
7929	NYSE	LTC	Thu, Feb 22, 2024	32.06	32.16	31.87	32.11
7928	NYSE	LTC	Wed, Feb 21, 2024	31.97	32.34	31.82	32.21
7927	NYSE	LTC	Tue, Feb 20, 2024	31.23	32.26	31.20	31.92
7926	NYSE	LTC	Fri, Feb 16, 2024	30.92	31.66	30.59	31.32
7925	NYSE	LTC	Thu, Feb 15, 2024	31.10	31.50	31.10	31.47
7924	NYSE	LTC	Wed, Feb 14, 2024	30.94	31.13	30.77	30.98
7923	NYSE	LTC	Tue, Feb 13, 2024	30.57	30.86	30.35	30.72
7922	NYSE	LTC	Mon, Feb 12, 2024	31.10	31.38	31.03	31.22
7921	NYSE	LTC	Fri, Feb 9, 2024	30.59	31.03	30.42	31.03
7920	NYSE	LTC	Thu, Feb 8, 2024	30.30	30.73	30.30	30.64
7919	NYSE	LTC	Wed, Feb 7, 2024	30.50	30.61	30.30	30.31
7918	NYSE	LTC	Tue, Feb 6, 2024	30.50	30.75	30.43	30.52
7917	NYSE	LTC	Mon, Feb 5, 2024	30.77	30.77	30.50	30.50
7916	NYSE	LTC	Fri, Feb 2, 2024	31.13	31.23	30.66	30.95
7915	NYSE	LTC	Thu, Feb 1, 2024	31.22	31.51	30.95	31.47
7914	NYSE	LTC	Wed, Jan 31, 2024	32.10	32.13	31.16	31.17
7913	NYSE	LTC	Tue, Jan 30, 2024	32.03	32.14	31.74	32.04
7912	NYSE	LTC	Mon, Jan 29, 2024	31.96	32.23	31.84	32.14
7911	NYSE	LTC	Fri, Jan 26, 2024	32.03	32.14	31.80	31.99
7910	NYSE	LTC	Thu, Jan 25, 2024	31.92	32.07	31.69	31.84
7909	NYSE	LTC	Wed, Jan 24, 2024	32.09	32.14	31.43	31.50
7908	NYSE	LTC	Tue, Jan 23, 2024	32.17	32.19	31.67	31.83
7907	NYSE	LTC	Mon, Jan 22, 2024	31.95	32.19	31.84	31.99
7906	NYSE	LTC	Fri, Jan 19, 2024	31.85	32.09	31.55	31.86
7905	NYSE	LTC	Thu, Jan 18, 2024	32.00	32.16	31.41	31.67
7904	NYSE	LTC	Wed, Jan 17, 2024	32.70	32.98	31.80	31.89
7903	NYSE	LTC	Tue, Jan 16, 2024	32.85	33.15	32.82	32.95
7902	NYSE	LTC	Fri, Jan 12, 2024	32.77	32.96	32.67	32.95
7901	NYSE	LTC	Thu, Jan 11, 2024	32.29	32.51	32.18	32.51
7900	NYSE	LTC	Wed, Jan 10, 2024	32.07	32.44	32.06	32.38
7899	NYSE	LTC	Tue, Jan 9, 2024	31.92	32.29	31.85	32.09
7898	NYSE	LTC	Mon, Jan 8, 2024	31.85	32.10	31.77	32.05
7897	NYSE	LTC	Fri, Jan 5, 2024	31.93	32.14	31.74	31.77
7896	NYSE	LTC	Thu, Jan 4, 2024	32.14	32.19	32.00	32.13
7895	NYSE	LTC	Wed, Jan 3, 2024	32.21	32.32	31.84	31.98
7894	NYSE	LTC	Tue, Jan 2, 2024	32.01	32.41	32.01	32.27
7893	NYSE	LTC	Fri, Dec 29, 2023	32.58	32.62	32.11	32.12
7892	NYSE	LTC	Thu, Dec 28, 2023	32.53	32.78	32.52	32.68
7891	NYSE	LTC	Wed, Dec 27, 2023	32.43	32.62	32.38	32.55
7890	NYSE	LTC	Tue, Dec 26, 2023	32.56	32.68	32.38	32.42
7889	NYSE	LTC	Fri, Dec 22, 2023	32.75	32.98	32.51	32.54
7888	NYSE	LTC	Thu, Dec 21, 2023	32.94	32.94	32.43	32.55
7887	NYSE	LTC	Wed, Dec 20, 2023	32.94	33.32	32.73	32.74
7886	NYSE	LTC	Tue, Dec 19, 2023	33.08	33.37	32.95	32.96
7885	NYSE	LTC	Mon, Dec 18, 2023	33.45	33.49	32.97	32.97
7884	NYSE	LTC	Fri, Dec 15, 2023	33.70	34.03	33.34	33.38
7883	NYSE	LTC	Thu, Dec 14, 2023	33.94	34.47	33.75	33.92
7882	NYSE	LTC	Wed, Dec 13, 2023	33.10	34.02	33.06	33.71
7881	NYSE	LTC	Tue, Dec 12, 2023	33.25	33.27	33.06	33.12
7880	NYSE	LTC	Mon, Dec 11, 2023	33.15	33.32	33.06	33.18
7879	NYSE	LTC	Fri, Dec 8, 2023	33.13	33.37	33.06	33.11
7878	NYSE	LTC	Thu, Dec 7, 2023	33.20	33.40	33.15	33.24
7877	NYSE	LTC	Wed, Dec 6, 2023	33.50	33.67	33.03	33.12
7876	NYSE	LTC	Tue, Dec 5, 2023	33.35	33.48	33.12	33.35
7875	NYSE	LTC	Mon, Dec 4, 2023	32.95	33.45	32.95	33.35
7874	NYSE	LTC	Fri, Dec 1, 2023	32.59	33.20	32.57	33.15
7873	NYSE	LTC	Thu, Nov 30, 2023	32.50	32.71	32.21	32.62
7872	NYSE	LTC	Wed, Nov 29, 2023	32.55	32.78	32.33	32.43
7871	NYSE	LTC	Tue, Nov 28, 2023	32.43	32.58	32.22	32.44
7870	NYSE	LTC	Mon, Nov 27, 2023	32.44	32.63	32.40	32.51
7869	NYSE	LTC	Fri, Nov 24, 2023	32.37	32.60	32.35	32.53
7868	NYSE	LTC	Wed, Nov 22, 2023	32.52	32.71	32.31	32.42
7867	NYSE	LTC	Tue, Nov 21, 2023	32.60	32.60	32.23	32.28
7866	NYSE	LTC	Mon, Nov 20, 2023	32.69	32.89	32.54	32.64
7865	NYSE	LTC	Fri, Nov 17, 2023	32.81	32.98	32.62	32.69
7864	NYSE	LTC	Thu, Nov 16, 2023	32.84	32.92	32.62	32.64
7863	NYSE	LTC	Wed, Nov 15, 2023	33.05	33.30	32.75	32.84
7862	NYSE	LTC	Tue, Nov 14, 2023	32.54	33.11	32.44	33.10
7861	NYSE	LTC	Mon, Nov 13, 2023	31.45	31.96	31.39	31.94
7860	NYSE	LTC	Fri, Nov 10, 2023	31.63	31.73	31.30	31.60
7859	NYSE	LTC	Thu, Nov 9, 2023	31.72	31.98	31.46	31.53
7858	NYSE	LTC	Wed, Nov 8, 2023	31.55	31.69	31.22	31.49
7857	NYSE	LTC	Tue, Nov 7, 2023	31.91	32.19	31.44	31.55
7856	NYSE	LTC	Mon, Nov 6, 2023	32.10	32.24	31.90	32.07
7855	NYSE	LTC	Fri, Nov 3, 2023	32.68	32.86	32.20	32.26
7854	NYSE	LTC	Thu, Nov 2, 2023	32.06	32.39	32.00	32.25
7853	NYSE	LTC	Wed, Nov 1, 2023	31.68	31.75	31.33	31.72
7852	NYSE	LTC	Tue, Oct 31, 2023	31.60	31.71	31.36	31.61
7851	NYSE	LTC	Mon, Oct 30, 2023	30.85	31.56	30.85	31.39
7850	NYSE	LTC	Fri, Oct 27, 2023	31.17	31.44	30.50	30.65
7849	NYSE	LTC	Thu, Oct 26, 2023	31.33	31.57	31.06	31.12
7848	NYSE	LTC	Wed, Oct 25, 2023	31.40	31.60	31.17	31.22
7847	NYSE	LTC	Tue, Oct 24, 2023	31.11	31.55	31.11	31.48
7846	NYSE	LTC	Mon, Oct 23, 2023	31.26	31.56	31.02	31.03
7845	NYSE	LTC	Fri, Oct 20, 2023	31.76	31.97	31.46	31.48
7844	NYSE	LTC	Thu, Oct 19, 2023	32.16	32.42	31.78	31.61
7843	NYSE	LTC	Wed, Oct 18, 2023	32.54	32.70	32.33	32.35
7842	NYSE	LTC	Tue, Oct 17, 2023	32.44	32.97	32.44	32.70
7841	NYSE	LTC	Mon, Oct 16, 2023	32.46	32.72	32.19	32.63
7840	NYSE	LTC	Fri, Oct 13, 2023	32.53	32.53	32.19	32.32
7839	NYSE	LTC	Thu, Oct 12, 2023	32.68	32.70	32.36	32.39
7838	NYSE	LTC	Wed, Oct 11, 2023	32.41	32.78	32.33	32.77
7837	NYSE	LTC	Tue, Oct 10, 2023	32.14	32.52	32.14	32.21
7836	NYSE	LTC	Mon, Oct 9, 2023	31.70	32.48	31.70	32.25
7835	NYSE	LTC	Fri, Oct 6, 2023	31.77	31.97	31.58	31.72
7834	NYSE	LTC	Thu, Oct 5, 2023	31.64	32.25	31.64	31.91
7833	NYSE	LTC	Wed, Oct 4, 2023	31.14	31.65	30.97	31.60
7832	NYSE	LTC	Tue, Oct 3, 2023	31.75	31.75	30.92	31.00
7831	NYSE	LTC	Mon, Oct 2, 2023	32.01	32.23	31.21	31.50
7830	NYSE	LTC	Fri, Sep 29, 2023	32.35	32.46	31.84	32.13
7829	NYSE	LTC	Thu, Sep 28, 2023	31.08	32.19	31.00	32.01
7828	NYSE	LTC	Wed, Sep 27, 2023	31.20	31.45	30.73	30.73
7827	NYSE	LTC	Tue, Sep 26, 2023	31.51	31.70	31.01	31.03
7826	NYSE	LTC	Mon, Sep 25, 2023	31.39	31.69	31.33	31.65
7825	NYSE	LTC	Fri, Sep 22, 2023	31.59	31.82	31.41	31.42
7824	NYSE	LTC	Thu, Sep 21, 2023	31.73	31.87	31.48	31.55
7823	NYSE	LTC	Wed, Sep 20, 2023	31.89	32.18	31.77	31.92
7822	NYSE	LTC	Tue, Sep 19, 2023	31.94	32.20	31.93	31.88
7821	NYSE	LTC	Mon, Sep 18, 2023	31.97	32.04	31.72	31.93
7820	NYSE	LTC	Fri, Sep 15, 2023	32.06	32.29	31.80	31.87
7819	NYSE	LTC	Thu, Sep 14, 2023	32.24	32.45	32.10	32.24
7818	NYSE	LTC	Wed, Sep 13, 2023	32.32	32.39	31.92	31.99
7817	NYSE	LTC	Tue, Sep 12, 2023	32.04	32.21	31.85	32.20
7816	NYSE	LTC	Mon, Sep 11, 2023	32.35	32.35	31.85	32.04
7815	NYSE	LTC	Fri, Sep 8, 2023	31.60	32.19	31.60	31.98
7814	NYSE	LTC	Thu, Sep 7, 2023	31.97	32.07	31.74	31.80
7813	NYSE	LTC	Wed, Sep 6, 2023	32.03	32.12	31.61	31.97
7812	NYSE	LTC	Tue, Sep 5, 2023	32.65	32.77	31.81	32.04
7811	NYSE	LTC	Fri, Sep 1, 2023	32.94	33.25	32.75	32.88
7810	NYSE	LTC	Thu, Aug 31, 2023	33.10	33.10	32.59	32.86
7809	NYSE	LTC	Wed, Aug 30, 2023	32.73	33.10	32.58	33.05
7808	NYSE	LTC	Tue, Aug 29, 2023	32.59	32.77	32.25	32.73
7807	NYSE	LTC	Mon, Aug 28, 2023	32.07	32.60	32.05	32.48
7806	NYSE	LTC	Fri, Aug 25, 2023	32.01	32.27	31.82	32.10
7805	NYSE	LTC	Thu, Aug 24, 2023	32.11	32.38	31.89	31.90
7804	NYSE	LTC	Wed, Aug 23, 2023	31.76	32.15	31.56	32.13
7803	NYSE	LTC	Tue, Aug 22, 2023	31.60	31.76	31.40	31.58
7802	NYSE	LTC	Mon, Aug 21, 2023	31.79	31.92	31.53	31.53
7801	NYSE	LTC	Fri, Aug 18, 2023	31.71	32.22	31.71	31.85
7800	NYSE	LTC	Thu, Aug 17, 2023	32.34	32.55	31.81	31.84
7799	NYSE	LTC	Wed, Aug 16, 2023	32.81	33.05	32.20	32.23
7798	NYSE	LTC	Tue, Aug 15, 2023	33.13	33.25	32.69	32.75
7797	NYSE	LTC	Mon, Aug 14, 2023	33.60	33.68	33.08	33.27
7796	NYSE	LTC	Fri, Aug 11, 2023	33.63	33.83	33.62	33.74
7795	NYSE	LTC	Thu, Aug 10, 2023	33.98	34.13	33.55	33.71
7794	NYSE	LTC	Wed, Aug 9, 2023	34.50	34.54	33.67	33.84
7793	NYSE	LTC	Tue, Aug 8, 2023	34.51	34.69	34.05	34.59
7792	NYSE	LTC	Mon, Aug 7, 2023	33.74	34.79	33.70	34.72
7791	NYSE	LTC	Fri, Aug 4, 2023	33.57	34.08	33.54	33.72
7790	NYSE	LTC	Thu, Aug 3, 2023	33.35	33.76	32.89	33.68
7789	NYSE	LTC	Wed, Aug 2, 2023	33.60	33.65	33.32	33.55
7788	NYSE	LTC	Tue, Aug 1, 2023	33.44	33.71	33.13	33.64
7787	NYSE	LTC	Mon, Jul 31, 2023	34.40	34.58	32.96	33.56
7786	NYSE	LTC	Fri, Jul 28, 2023	34.60	35.11	34.10	34.39
7785	NYSE	LTC	Thu, Jul 27, 2023	35.51	35.63	35.13	35.19
7784	NYSE	LTC	Wed, Jul 26, 2023	35.50	35.72	35.30	35.51
7783	NYSE	LTC	Tue, Jul 25, 2023	35.27	35.67	35.21	35.45
7782	NYSE	LTC	Mon, Jul 24, 2023	35.12	35.47	35.07	35.36
7781	NYSE	LTC	Fri, Jul 21, 2023	35.19	35.19	34.77	35.00
7780	NYSE	LTC	Thu, Jul 20, 2023	34.70	35.16	34.44	35.15
7779	NYSE	LTC	Wed, Jul 19, 2023	34.50	34.87	34.42	34.66
7778	NYSE	LTC	Tue, Jul 18, 2023	34.07	34.39	33.90	34.35
7777	NYSE	LTC	Mon, Jul 17, 2023	34.27	34.31	33.92	34.12
7776	NYSE	LTC	Fri, Jul 14, 2023	34.14	34.44	33.88	34.20
7775	NYSE	LTC	Thu, Jul 13, 2023	33.99	34.20	33.96	34.14
7774	NYSE	LTC	Wed, Jul 12, 2023	34.20	34.44	33.91	33.96
7773	NYSE	LTC	Tue, Jul 11, 2023	33.20	33.97	33.20	33.93
7772	NYSE	LTC	Mon, Jul 10, 2023	32.90	33.29	32.79	33.17
7771	NYSE	LTC	Fri, Jul 7, 2023	32.91	33.27	32.89	32.90
7770	NYSE	LTC	Thu, Jul 6, 2023	32.91	33.02	32.33	32.90
7769	NYSE	LTC	Wed, Jul 5, 2023	33.42	33.86	33.09	33.35
7768	NYSE	LTC	Mon, Jul 3, 2023	33.09	33.53	33.09	33.41
7767	NYSE	LTC	Fri, Jun 30, 2023	33.83	33.83	32.51	33.02
7766	NYSE	LTC	Thu, Jun 29, 2023	32.95	33.46	32.95	33.36
7765	NYSE	LTC	Wed, Jun 28, 2023	33.13	33.22	32.80	33.01
7764	NYSE	LTC	Tue, Jun 27, 2023	33.17	33.50	33.01	33.25
7763	NYSE	LTC	Mon, Jun 26, 2023	32.33	33.26	32.33	33.22
7762	NYSE	LTC	Fri, Jun 23, 2023	32.60	32.89	32.12	32.31
7761	NYSE	LTC	Thu, Jun 22, 2023	33.32	33.32	32.68	32.80
7760	NYSE	LTC	Wed, Jun 21, 2023	33.40	33.49	33.02	33.22
7759	NYSE	LTC	Tue, Jun 20, 2023	34.10	34.12	33.54	33.52
7758	NYSE	LTC	Fri, Jun 16, 2023	34.38	34.46	33.86	34.02
7757	NYSE	LTC	Thu, Jun 15, 2023	34.03	34.24	33.80	34.24
7756	NYSE	LTC	Wed, Jun 14, 2023	33.83	34.34	33.80	34.05
7755	NYSE	LTC	Tue, Jun 13, 2023	33.48	33.99	33.38	33.76
7754	NYSE	LTC	Mon, Jun 12, 2023	33.58	33.73	33.32	33.60
7753	NYSE	LTC	Fri, Jun 9, 2023	33.69	33.69	33.30	33.50
7752	NYSE	LTC	Thu, Jun 8, 2023	33.94	33.94	33.53	33.78
7751	NYSE	LTC	Wed, Jun 7, 2023	33.42	34.15	33.42	34.05
7750	NYSE	LTC	Tue, Jun 6, 2023	32.78	33.36	32.61	33.21
7749	NYSE	LTC	Mon, Jun 5, 2023	32.85	32.95	32.45	32.99
7748	NYSE	LTC	Fri, Jun 2, 2023	32.74	33.09	32.57	32.99
7747	NYSE	LTC	Thu, Jun 1, 2023	32.12	32.76	31.91	32.29
7746	NYSE	LTC	Wed, May 31, 2023	31.43	32.17	31.43	32.11
7745	NYSE	LTC	Tue, May 30, 2023	31.26	31.60	31.26	31.34
7744	NYSE	LTC	Fri, May 26, 2023	31.11	31.32	30.87	31.22
7743	NYSE	LTC	Thu, May 25, 2023	31.52	31.80	30.98	31.10
7742	NYSE	LTC	Wed, May 24, 2023	32.39	32.39	31.52	31.54
7741	NYSE	LTC	Tue, May 23, 2023	32.10	33.00	32.06	32.41
7740	NYSE	LTC	Mon, May 22, 2023	32.36	32.48	31.98	32.05
7739	NYSE	LTC	Fri, May 19, 2023	32.97	33.09	32.25	32.31
7738	NYSE	LTC	Thu, May 18, 2023	32.93	33.18	32.53	32.64
7737	NYSE	LTC	Wed, May 17, 2023	32.86	33.20	32.64	33.07
7736	NYSE	LTC	Tue, May 16, 2023	33.56	33.56	32.79	32.79
7735	NYSE	LTC	Mon, May 15, 2023	33.80	33.91	33.54	33.56
7734	NYSE	LTC	Fri, May 12, 2023	33.84	33.89	33.50	33.66
7733	NYSE	LTC	Thu, May 11, 2023	33.40	33.88	33.20	33.86
7732	NYSE	LTC	Wed, May 10, 2023	33.52	33.91	33.20	33.75
7731	NYSE	LTC	Tue, May 9, 2023	33.46	33.49	33.01	33.36
7730	NYSE	LTC	Mon, May 8, 2023	33.48	33.87	33.24	33.57
7729	NYSE	LTC	Fri, May 5, 2023	33.67	33.79	33.18	33.48
7728	NYSE	LTC	Thu, May 4, 2023	33.06	33.82	32.72	33.29
7727	NYSE	LTC	Wed, May 3, 2023	32.36	33.52	32.36	33.23
7726	NYSE	LTC	Tue, May 2, 2023	33.31	33.39	32.26	32.30
7725	NYSE	LTC	Mon, May 1, 2023	33.62	34.24	33.36	33.41
7724	NYSE	LTC	Fri, Apr 28, 2023	33.94	34.34	33.23	33.45
7723	NYSE	LTC	Thu, Apr 27, 2023	33.50	34.44	33.50	34.32
7722	NYSE	LTC	Wed, Apr 26, 2023	33.66	34.05	33.30	33.56
7721	NYSE	LTC	Tue, Apr 25, 2023	34.07	34.31	33.77	33.83
7720	NYSE	LTC	Mon, Apr 24, 2023	34.35	34.43	33.81	34.19
7719	NYSE	LTC	Fri, Apr 21, 2023	34.28	34.55	33.75	34.31
7718	NYSE	LTC	Thu, Apr 20, 2023	34.23	34.38	34.02	34.20
7717	NYSE	LTC	Wed, Apr 19, 2023	34.13	34.37	33.91	34.29
7716	NYSE	LTC	Tue, Apr 18, 2023	34.73	34.92	34.20	34.36
7715	NYSE	LTC	Mon, Apr 17, 2023	34.50	35.04	34.50	34.86
7714	NYSE	LTC	Fri, Apr 14, 2023	34.82	35.07	34.30	34.48
7713	NYSE	LTC	Thu, Apr 13, 2023	34.91	35.00	34.29	34.73
7712	NYSE	LTC	Wed, Apr 12, 2023	35.07	35.32	34.72	34.76
7711	NYSE	LTC	Tue, Apr 11, 2023	34.47	35.39	34.33	34.91
7710	NYSE	LTC	Mon, Apr 10, 2023	33.98	34.38	33.87	34.32
7709	NYSE	LTC	Thu, Apr 6, 2023	33.91	34.10	33.60	34.02
7708	NYSE	LTC	Wed, Apr 5, 2023	33.11	33.98	33.03	33.75
7707	NYSE	LTC	Tue, Apr 4, 2023	34.11	34.19	32.83	33.15
7706	NYSE	LTC	Mon, Apr 3, 2023	34.90	35.12	33.63	33.94
7705	NYSE	LTC	Fri, Mar 31, 2023	34.81	35.16	34.50	35.13
7704	NYSE	LTC	Thu, Mar 30, 2023	34.53	34.68	34.38	34.68
7703	NYSE	LTC	Wed, Mar 29, 2023	33.70	34.35	33.56	34.35
7702	NYSE	LTC	Tue, Mar 28, 2023	33.51	33.80	33.37	33.58
7701	NYSE	LTC	Mon, Mar 27, 2023	33.41	33.87	33.17	33.61
7700	NYSE	LTC	Fri, Mar 24, 2023	32.03	33.14	31.90	33.12
7699	NYSE	LTC	Thu, Mar 23, 2023	32.32	32.91	31.95	32.08
7698	NYSE	LTC	Wed, Mar 22, 2023	33.37	33.43	32.31	32.35
7697	NYSE	LTC	Tue, Mar 21, 2023	34.03	34.22	33.39	33.40
7696	NYSE	LTC	Mon, Mar 20, 2023	33.56	34.04	33.48	33.74
7695	NYSE	LTC	Fri, Mar 17, 2023	34.10	34.10	33.07	33.20
7694	NYSE	LTC	Thu, Mar 16, 2023	33.96	34.30	33.58	34.16
7693	NYSE	LTC	Wed, Mar 15, 2023	33.81	34.35	33.44	34.31
7692	NYSE	LTC	Tue, Mar 14, 2023	34.51	34.83	34.05	34.30
7691	NYSE	LTC	Mon, Mar 13, 2023	33.60	34.65	33.53	33.93
7690	NYSE	LTC	Fri, Mar 10, 2023	34.58	34.81	33.50	33.78
7689	NYSE	LTC	Thu, Mar 9, 2023	35.20	35.20	34.61	34.68
7688	NYSE	LTC	Wed, Mar 8, 2023	34.78	35.39	34.74	35.10
7687	NYSE	LTC	Tue, Mar 7, 2023	35.01	35.10	34.60	34.81
7686	NYSE	LTC	Mon, Mar 6, 2023	35.48	35.55	34.82	34.95
7685	NYSE	LTC	Fri, Mar 3, 2023	35.30	35.65	35.15	35.40
7684	NYSE	LTC	Thu, Mar 2, 2023	34.97	35.34	34.89	35.17
7683	NYSE	LTC	Wed, Mar 1, 2023	35.64	35.78	34.63	35.04
7682	NYSE	LTC	Tue, Feb 28, 2023	36.58	36.66	35.79	35.82
7681	NYSE	LTC	Mon, Feb 27, 2023	37.12	37.41	36.33	36.48
7680	NYSE	LTC	Fri, Feb 24, 2023	36.66	36.90	36.36	36.87
7679	NYSE	LTC	Thu, Feb 23, 2023	36.87	37.29	36.61	37.01
7678	NYSE	LTC	Wed, Feb 22, 2023	37.75	37.85	36.56	36.70
7677	NYSE	LTC	Tue, Feb 21, 2023	37.76	37.81	37.36	37.74
7676	NYSE	LTC	Fri, Feb 17, 2023	37.89	38.10	37.45	38.00
7675	NYSE	LTC	Thu, Feb 16, 2023	36.50	37.81	36.50	37.66
7674	NYSE	LTC	Wed, Feb 15, 2023	37.06	37.19	36.83	36.68
7673	NYSE	LTC	Tue, Feb 14, 2023	37.34	37.50	37.01	37.23
7672	NYSE	LTC	Mon, Feb 13, 2023	37.30	37.58	37.28	37.51
7671	NYSE	LTC	Fri, Feb 10, 2023	36.69	37.39	36.57	37.30
7670	NYSE	LTC	Thu, Feb 9, 2023	37.30	37.43	36.57	36.60
7669	NYSE	LTC	Wed, Feb 8, 2023	36.90	37.31	36.67	37.16
7668	NYSE	LTC	Tue, Feb 7, 2023	37.17	37.39	36.86	36.91
7667	NYSE	LTC	Mon, Feb 6, 2023	38.16	38.20	37.06	37.41
7666	NYSE	LTC	Fri, Feb 3, 2023	38.46	38.47	37.79	38.31
7665	NYSE	LTC	Thu, Feb 2, 2023	38.50	38.94	38.37	38.66
7664	NYSE	LTC	Wed, Feb 1, 2023	38.06	38.53	37.55	38.33
7663	NYSE	LTC	Tue, Jan 31, 2023	37.79	38.16	37.67	38.15
7662	NYSE	LTC	Mon, Jan 30, 2023	37.94	38.16	37.77	37.78
7661	NYSE	LTC	Fri, Jan 27, 2023	37.64	38.24	37.48	38.04
7660	NYSE	LTC	Thu, Jan 26, 2023	36.84	37.33	36.45	37.30
7659	NYSE	LTC	Wed, Jan 25, 2023	36.73	36.92	36.34	36.49
7658	NYSE	LTC	Tue, Jan 24, 2023	37.13	37.19	36.50	36.71
7657	NYSE	LTC	Mon, Jan 23, 2023	37.09	37.69	36.74	36.74
7656	NYSE	LTC	Fri, Jan 20, 2023	37.75	37.89	36.51	37.11
7655	NYSE	LTC	Thu, Jan 19, 2023	37.50	37.95	37.26	37.60
7654	NYSE	LTC	Wed, Jan 18, 2023	38.00	38.26	37.32	37.55
7653	NYSE	LTC	Tue, Jan 17, 2023	37.33	37.93	37.33	37.67
7652	NYSE	LTC	Fri, Jan 13, 2023	37.35	37.64	37.23	37.23
7651	NYSE	LTC	Thu, Jan 12, 2023	37.15	37.71	37.04	37.47
7650	NYSE	LTC	Wed, Jan 11, 2023	36.10	36.93	35.95	36.90
7649	NYSE	LTC	Tue, Jan 10, 2023	35.77	35.96	35.49	35.76
7648	NYSE	LTC	Mon, Jan 9, 2023	36.02	36.35	35.81	35.83
7647	NYSE	LTC	Fri, Jan 6, 2023	35.56	36.03	35.50	36.00
7646	NYSE	LTC	Thu, Jan 5, 2023	36.27	36.40	35.13	35.25
7645	NYSE	LTC	Wed, Jan 4, 2023	35.97	36.69	35.90	36.15
7644	NYSE	LTC	Tue, Jan 3, 2023	35.80	36.28	35.28	35.74
7643	NYSE	LTC	Fri, Dec 30, 2022	35.57	35.91	35.23	35.53
7642	NYSE	LTC	Thu, Dec 29, 2022	35.27	36.00	35.18	35.76
7641	NYSE	LTC	Wed, Dec 28, 2022	36.04	36.25	35.09	35.11
7640	NYSE	LTC	Tue, Dec 27, 2022	36.01	36.25	35.77	36.05
7639	NYSE	LTC	Fri, Dec 23, 2022	36.02	36.18	35.81	36.00
7638	NYSE	LTC	Thu, Dec 22, 2022	36.30	36.47	35.39	36.00
7637	NYSE	LTC	Wed, Dec 21, 2022	37.14	37.56	36.57	36.59
7636	NYSE	LTC	Tue, Dec 20, 2022	36.89	37.26	36.60	37.06
7635	NYSE	LTC	Mon, Dec 19, 2022	37.16	37.63	36.90	36.96
7634	NYSE	LTC	Fri, Dec 16, 2022	37.38	37.61	36.58	37.06
7633	NYSE	LTC	Thu, Dec 15, 2022	38.18	38.42	37.75	38.35
7632	NYSE	LTC	Wed, Dec 14, 2022	38.25	38.90	38.05	38.19
7631	NYSE	LTC	Tue, Dec 13, 2022	39.50	39.94	38.69	38.72
7630	NYSE	LTC	Mon, Dec 12, 2022	38.68	38.81	38.05	38.71
7629	NYSE	LTC	Fri, Dec 9, 2022	38.84	38.97	38.48	38.60
7628	NYSE	LTC	Thu, Dec 8, 2022	39.17	39.57	38.76	38.93
7627	NYSE	LTC	Wed, Dec 7, 2022	38.72	39.66	38.68	39.16
7626	NYSE	LTC	Tue, Dec 6, 2022	38.57	38.80	38.47	38.72
7625	NYSE	LTC	Mon, Dec 5, 2022	39.33	39.33	38.47	38.56
7624	NYSE	LTC	Fri, Dec 2, 2022	38.86	40.03	38.80	39.74
7623	NYSE	LTC	Thu, Dec 1, 2022	39.58	39.80	38.79	39.04
7622	NYSE	LTC	Wed, Nov 30, 2022	38.79	39.45	38.07	39.29
7621	NYSE	LTC	Tue, Nov 29, 2022	38.12	39.18	38.05	39.03
7620	NYSE	LTC	Mon, Nov 28, 2022	38.73	39.34	38.00	38.04
7619	NYSE	LTC	Fri, Nov 25, 2022	38.99	39.03	38.61	38.65
7618	NYSE	LTC	Wed, Nov 23, 2022	38.90	39.14	38.45	38.88
7617	NYSE	LTC	Tue, Nov 22, 2022	39.18	39.35	38.83	39.05
7616	NYSE	LTC	Mon, Nov 21, 2022	38.75	39.32	38.60	39.18
7615	NYSE	LTC	Fri, Nov 18, 2022	38.91	39.23	38.59	38.76
7614	NYSE	LTC	Thu, Nov 17, 2022	38.38	38.44	38.01	38.41
7613	NYSE	LTC	Wed, Nov 16, 2022	39.41	39.67	38.39	38.44
7612	NYSE	LTC	Tue, Nov 15, 2022	39.76	40.00	39.22	39.56
7611	NYSE	LTC	Mon, Nov 14, 2022	40.17	40.17	39.28	39.72
7610	NYSE	LTC	Fri, Nov 11, 2022	39.60	40.52	39.24	40.39
7609	NYSE	LTC	Thu, Nov 10, 2022	39.24	39.71	38.79	39.64
7608	NYSE	LTC	Wed, Nov 9, 2022	38.33	39.01	38.24	38.37
7607	NYSE	LTC	Tue, Nov 8, 2022	38.56	38.74	37.90	38.31
7606	NYSE	LTC	Mon, Nov 7, 2022	39.03	39.31	38.19	38.89
7605	NYSE	LTC	Fri, Nov 4, 2022	38.28	39.56	38.26	38.93
7604	NYSE	LTC	Thu, Nov 3, 2022	38.08	38.49	37.12	38.10
7603	NYSE	LTC	Wed, Nov 2, 2022	38.20	38.92	38.07	38.27
7602	NYSE	LTC	Tue, Nov 1, 2022	38.85	39.15	38.02	38.23
7601	NYSE	LTC	Mon, Oct 31, 2022	39.00	39.37	38.48	38.67
7600	NYSE	LTC	Fri, Oct 28, 2022	38.89	39.26	37.79	39.18
7599	NYSE	LTC	Thu, Oct 27, 2022	39.59	40.00	39.12	39.32
7598	NYSE	LTC	Wed, Oct 26, 2022	39.08	39.45	38.66	39.19
7597	NYSE	LTC	Tue, Oct 25, 2022	38.21	39.39	38.21	38.76
7596	NYSE	LTC	Mon, Oct 24, 2022	38.35	38.65	37.90	38.21
7595	NYSE	LTC	Fri, Oct 21, 2022	37.75	38.45	37.24	38.06
7594	NYSE	LTC	Thu, Oct 20, 2022	38.00	38.19	37.68	37.81
7593	NYSE	LTC	Wed, Oct 19, 2022	37.89	38.35	37.74	37.88
7592	NYSE	LTC	Tue, Oct 18, 2022	38.11	38.59	37.82	38.10
7591	NYSE	LTC	Mon, Oct 17, 2022	37.21	38.18	37.16	37.76
7590	NYSE	LTC	Fri, Oct 14, 2022	37.49	37.58	36.54	36.74
7589	NYSE	LTC	Thu, Oct 13, 2022	36.23	37.20	35.86	37.07
7588	NYSE	LTC	Wed, Oct 12, 2022	36.10	36.83	35.87	36.64
7587	NYSE	LTC	Tue, Oct 11, 2022	36.18	36.44	35.68	36.28
7586	NYSE	LTC	Mon, Oct 10, 2022	36.49	36.80	36.25	36.30
7585	NYSE	LTC	Fri, Oct 7, 2022	36.46	36.91	35.91	36.24
7584	NYSE	LTC	Thu, Oct 6, 2022	37.23	37.35	36.31	36.46
7583	NYSE	LTC	Wed, Oct 5, 2022	37.63	37.84	36.75	37.58
7582	NYSE	LTC	Tue, Oct 4, 2022	37.80	38.57	37.67	37.98
7581	NYSE	LTC	Mon, Oct 3, 2022	37.50	37.94	36.94	37.38
7580	NYSE	LTC	Fri, Sep 30, 2022	36.63	37.65	36.63	37.45
7579	NYSE	LTC	Thu, Sep 29, 2022	36.88	36.97	35.52	36.50
7578	NYSE	LTC	Wed, Sep 28, 2022	36.13	37.42	36.13	37.18
7577	NYSE	LTC	Tue, Sep 27, 2022	36.86	37.10	36.14	36.30
7576	NYSE	LTC	Mon, Sep 26, 2022	38.38	38.38	36.16	36.77
7575	NYSE	LTC	Fri, Sep 23, 2022	39.04	39.36	38.17	38.51
7574	NYSE	LTC	Thu, Sep 22, 2022	40.15	40.15	38.97	39.52
7573	NYSE	LTC	Wed, Sep 21, 2022	41.23	41.51	40.08	40.12
7572	NYSE	LTC	Tue, Sep 20, 2022	41.71	41.74	40.85	40.98
7571	NYSE	LTC	Mon, Sep 19, 2022	41.72	42.19	41.45	42.16
7570	NYSE	LTC	Fri, Sep 16, 2022	42.35	42.56	41.44	42.16
7569	NYSE	LTC	Thu, Sep 15, 2022	43.02	43.51	42.39	42.49
7568	NYSE	LTC	Wed, Sep 14, 2022	44.35	44.43	42.65	43.10
7567	NYSE	LTC	Tue, Sep 13, 2022	44.58	44.79	44.14	44.38
7566	NYSE	LTC	Mon, Sep 12, 2022	44.60	45.08	44.36	44.86
7565	NYSE	LTC	Fri, Sep 9, 2022	44.04	44.56	43.87	44.30
7564	NYSE	LTC	Thu, Sep 8, 2022	44.05	44.48	43.92	43.95
7563	NYSE	LTC	Wed, Sep 7, 2022	43.70	44.49	43.70	44.37
7562	NYSE	LTC	Tue, Sep 6, 2022	43.99	44.08	43.33	43.70
7561	NYSE	LTC	Fri, Sep 2, 2022	44.70	44.93	43.66	43.77
7560	NYSE	LTC	Thu, Sep 1, 2022	44.96	45.29	43.97	44.34
7559	NYSE	LTC	Wed, Aug 31, 2022	45.18	45.32	44.59	44.89
7558	NYSE	LTC	Tue, Aug 30, 2022	45.00	45.32	44.76	45.14
7557	NYSE	LTC	Mon, Aug 29, 2022	44.58	45.05	44.20	44.75
7556	NYSE	LTC	Fri, Aug 26, 2022	45.00	45.49	44.32	44.77
7555	NYSE	LTC	Thu, Aug 25, 2022	44.25	45.12	44.23	44.98
7554	NYSE	LTC	Wed, Aug 24, 2022	44.26	44.64	44.09	44.36
7553	NYSE	LTC	Tue, Aug 23, 2022	44.72	44.74	43.64	44.14
7552	NYSE	LTC	Mon, Aug 22, 2022	44.60	44.84	44.20	44.76
7551	NYSE	LTC	Fri, Aug 19, 2022	44.28	45.06	44.23	44.76
7550	NYSE	LTC	Thu, Aug 18, 2022	44.76	45.35	44.20	44.29
7549	NYSE	LTC	Wed, Aug 17, 2022	44.00	44.88	43.76	44.75
7548	NYSE	LTC	Tue, Aug 16, 2022	44.40	44.62	44.18	44.30
7547	NYSE	LTC	Mon, Aug 15, 2022	44.41	44.57	43.92	44.57
7546	NYSE	LTC	Fri, Aug 12, 2022	43.65	44.52	43.47	44.41
7545	NYSE	LTC	Thu, Aug 11, 2022	43.49	43.64	43.07	43.48
7544	NYSE	LTC	Wed, Aug 10, 2022	43.83	43.83	42.93	43.31
7543	NYSE	LTC	Tue, Aug 9, 2022	42.78	43.45	42.58	43.45
7542	NYSE	LTC	Mon, Aug 8, 2022	41.81	42.93	41.81	42.74
7541	NYSE	LTC	Fri, Aug 5, 2022	41.61	41.91	41.18	41.81
7540	NYSE	LTC	Thu, Aug 4, 2022	42.21	42.42	41.69	41.77
7539	NYSE	LTC	Wed, Aug 3, 2022	43.04	43.15	42.11	42.12
7538	NYSE	LTC	Tue, Aug 2, 2022	43.32	43.65	42.71	42.73
7537	NYSE	LTC	Mon, Aug 1, 2022	42.50	43.38	42.28	43.21
7536	NYSE	LTC	Fri, Jul 29, 2022	41.56	42.69	41.10	41.90
7535	NYSE	LTC	Thu, Jul 28, 2022	40.50	40.98	40.25	40.98
7534	NYSE	LTC	Wed, Jul 27, 2022	39.92	40.42	39.92	40.22
7533	NYSE	LTC	Tue, Jul 26, 2022	39.94	40.25	39.73	39.97
7532	NYSE	LTC	Mon, Jul 25, 2022	39.61	40.14	39.50	39.78
7531	NYSE	LTC	Fri, Jul 22, 2022	39.31	39.52	39.05	39.46
7530	NYSE	LTC	Thu, Jul 21, 2022	38.96	39.03	37.96	39.02
7529	NYSE	LTC	Wed, Jul 20, 2022	39.52	39.67	39.11	39.14
7528	NYSE	LTC	Tue, Jul 19, 2022	39.75	40.00	39.47	39.55
7527	NYSE	LTC	Mon, Jul 18, 2022	39.92	40.24	39.46	39.52
7526	NYSE	LTC	Fri, Jul 15, 2022	40.00	40.17	39.59	39.86
7525	NYSE	LTC	Thu, Jul 14, 2022	38.60	39.63	38.57	39.54
7524	NYSE	LTC	Wed, Jul 13, 2022	39.10	39.30	38.65	39.04
7523	NYSE	LTC	Tue, Jul 12, 2022	38.80	39.44	38.66	39.29
7522	NYSE	LTC	Mon, Jul 11, 2022	38.54	38.81	38.32	38.70
7521	NYSE	LTC	Fri, Jul 8, 2022	38.48	38.60	38.15	38.36
7520	NYSE	LTC	Thu, Jul 7, 2022	38.48	38.63	38.19	38.26
7519	NYSE	LTC	Wed, Jul 6, 2022	38.48	38.74	37.96	38.30
7518	NYSE	LTC	Tue, Jul 5, 2022	39.03	39.03	37.72	38.48
7517	NYSE	LTC	Fri, Jul 1, 2022	38.28	38.97	38.16	38.82
7516	NYSE	LTC	Thu, Jun 30, 2022	38.50	38.75	38.14	38.39
7515	NYSE	LTC	Wed, Jun 29, 2022	38.61	38.92	38.44	38.77
7514	NYSE	LTC	Tue, Jun 28, 2022	39.05	39.30	38.66	38.69
7513	NYSE	LTC	Mon, Jun 27, 2022	38.92	39.28	38.62	38.76
7512	NYSE	LTC	Fri, Jun 24, 2022	38.72	39.05	38.68	38.91
7511	NYSE	LTC	Thu, Jun 23, 2022	38.16	38.91	37.83	38.70
7510	NYSE	LTC	Wed, Jun 22, 2022	37.52	38.86	37.22	38.19
7509	NYSE	LTC	Tue, Jun 21, 2022	37.72	38.65	37.45	37.79
7508	NYSE	LTC	Fri, Jun 17, 2022	36.94	37.40	36.73	36.99
7507	NYSE	LTC	Thu, Jun 16, 2022	36.47	37.20	36.08	36.94
7506	NYSE	LTC	Wed, Jun 15, 2022	35.89	37.66	35.89	37.22
7505	NYSE	LTC	Tue, Jun 14, 2022	36.56	36.68	35.36	35.70
7504	NYSE	LTC	Mon, Jun 13, 2022	37.92	38.24	36.54	36.69
7503	NYSE	LTC	Fri, Jun 10, 2022	38.66	38.83	38.17	38.58
7502	NYSE	LTC	Thu, Jun 9, 2022	39.05	39.19	38.65	38.80
7501	NYSE	LTC	Wed, Jun 8, 2022	38.93	39.35	38.59	38.98
7500	NYSE	LTC	Tue, Jun 7, 2022	38.05	39.27	37.94	39.25
7499	NYSE	LTC	Mon, Jun 6, 2022	38.54	38.54	37.86	38.11
7498	NYSE	LTC	Fri, Jun 3, 2022	38.25	38.57	37.98	38.13
7497	NYSE	LTC	Thu, Jun 2, 2022	38.84	38.84	38.01	38.48
7496	NYSE	LTC	Wed, Jun 1, 2022	38.72	38.97	37.72	38.74
7495	NYSE	LTC	Tue, May 31, 2022	38.61	38.79	38.12	38.74
7494	NYSE	LTC	Fri, May 27, 2022	38.70	38.83	38.39	38.69
7493	NYSE	LTC	Thu, May 26, 2022	38.59	38.71	38.19	38.48
7492	NYSE	LTC	Wed, May 25, 2022	38.10	38.60	37.97	38.48
7491	NYSE	LTC	Tue, May 24, 2022	37.20	38.19	36.70	37.98
7490	NYSE	LTC	Mon, May 23, 2022	37.28	37.70	36.93	37.08
7489	NYSE	LTC	Fri, May 20, 2022	37.42	37.80	36.70	37.28
7488	NYSE	LTC	Thu, May 19, 2022	37.57	38.32	37.14	37.16
7487	NYSE	LTC	Wed, May 18, 2022	37.63	38.45	37.50	37.89
7486	NYSE	LTC	Tue, May 17, 2022	36.80	37.75	36.49	37.69
7485	NYSE	LTC	Mon, May 16, 2022	35.83	36.81	35.70	36.66
7484	NYSE	LTC	Fri, May 13, 2022	35.58	35.94	34.92	35.83
7483	NYSE	LTC	Thu, May 12, 2022	34.61	35.55	34.43	35.51
7482	NYSE	LTC	Wed, May 11, 2022	34.64	35.25	34.14	34.55
7481	NYSE	LTC	Tue, May 10, 2022	35.51	35.80	33.94	34.46
7480	NYSE	LTC	Mon, May 9, 2022	34.88	35.71	34.53	35.23
7479	NYSE	LTC	Fri, May 6, 2022	35.10	35.50	34.71	35.16
7478	NYSE	LTC	Thu, May 5, 2022	34.71	35.11	34.46	35.10
7477	NYSE	LTC	Wed, May 4, 2022	34.30	34.95	34.07	34.83
7476	NYSE	LTC	Tue, May 3, 2022	32.78	34.40	32.73	34.30
7475	NYSE	LTC	Mon, May 2, 2022	33.33	33.80	32.23	32.65
7474	NYSE	LTC	Fri, Apr 29, 2022	34.08	34.28	32.98	33.00
7473	NYSE	LTC	Thu, Apr 28, 2022	33.85	33.85	33.10	33.77
7472	NYSE	LTC	Wed, Apr 27, 2022	34.28	34.51	33.31	33.41
7471	NYSE	LTC	Tue, Apr 26, 2022	35.37	35.37	34.28	34.34
7470	NYSE	LTC	Mon, Apr 25, 2022	36.09	36.36	35.31	35.70
7469	NYSE	LTC	Fri, Apr 22, 2022	36.56	36.62	35.77	36.15
7468	NYSE	LTC	Thu, Apr 21, 2022	36.88	36.88	36.40	36.56
7467	NYSE	LTC	Wed, Apr 20, 2022	36.20	37.00	35.95	36.59
7466	NYSE	LTC	Tue, Apr 19, 2022	36.20	36.36	35.96	35.97
7465	NYSE	LTC	Mon, Apr 18, 2022	36.60	36.95	35.75	35.86
7464	NYSE	LTC	Thu, Apr 14, 2022	36.80	37.17	36.63	36.78
7463	NYSE	LTC	Wed, Apr 13, 2022	36.85	37.23	36.51	36.60
7462	NYSE	LTC	Tue, Apr 12, 2022	36.83	37.21	36.26	36.74
7461	NYSE	LTC	Mon, Apr 11, 2022	37.20	37.70	36.92	37.19
7460	NYSE	LTC	Fri, Apr 8, 2022	37.41	37.47	36.97	37.13
7459	NYSE	LTC	Thu, Apr 7, 2022	37.02	37.44	36.71	37.23
7458	NYSE	LTC	Wed, Apr 6, 2022	36.70	37.52	36.40	37.22
7457	NYSE	LTC	Tue, Apr 5, 2022	38.24	38.55	36.58	36.86
7456	NYSE	LTC	Mon, Apr 4, 2022	38.92	39.00	37.54	38.16
7455	NYSE	LTC	Fri, Apr 1, 2022	38.66	39.56	38.42	39.23
7454	NYSE	LTC	Thu, Mar 31, 2022	38.58	38.87	38.36	38.47
7453	NYSE	LTC	Wed, Mar 30, 2022	38.48	38.58	38.15	38.41
7452	NYSE	LTC	Tue, Mar 29, 2022	37.88	38.79	37.70	38.66
7451	NYSE	LTC	Mon, Mar 28, 2022	37.32	37.71	37.08	37.71
7450	NYSE	LTC	Fri, Mar 25, 2022	37.11	37.56	37.10	37.33
7449	NYSE	LTC	Thu, Mar 24, 2022	37.02	37.19	36.73	37.10
7448	NYSE	LTC	Wed, Mar 23, 2022	36.86	37.25	36.65	36.94
7447	NYSE	LTC	Tue, Mar 22, 2022	36.80	37.21	36.51	36.89
7446	NYSE	LTC	Mon, Mar 21, 2022	36.84	37.18	36.54	36.67
7445	NYSE	LTC	Fri, Mar 18, 2022	36.87	36.99	36.23	36.60
7444	NYSE	LTC	Thu, Mar 17, 2022	35.94	36.93	35.94	36.77
7443	NYSE	LTC	Wed, Mar 16, 2022	36.14	36.28	35.18	36.04
7442	NYSE	LTC	Tue, Mar 15, 2022	36.52	36.85	35.77	35.82
7441	NYSE	LTC	Mon, Mar 14, 2022	36.30	37.03	35.97	36.44
7440	NYSE	LTC	Fri, Mar 11, 2022	35.84	35.93	35.45	35.80
7439	NYSE	LTC	Thu, Mar 10, 2022	35.12	35.66	34.72	35.59
7438	NYSE	LTC	Wed, Mar 9, 2022	35.69	35.80	35.15	35.41
7437	NYSE	LTC	Tue, Mar 8, 2022	34.97	35.68	34.68	35.36
7436	NYSE	LTC	Mon, Mar 7, 2022	34.50	35.15	34.44	34.84
7435	NYSE	LTC	Fri, Mar 4, 2022	34.11	35.01	34.09	34.92
7434	NYSE	LTC	Thu, Mar 3, 2022	34.45	34.61	34.05	34.59
7433	NYSE	LTC	Wed, Mar 2, 2022	33.45	34.41	33.24	34.26
7432	NYSE	LTC	Tue, Mar 1, 2022	33.97	34.05	32.85	33.28
7431	NYSE	LTC	Mon, Feb 28, 2022	33.63	33.97	33.35	33.83
7430	NYSE	LTC	Fri, Feb 25, 2022	33.51	34.05	33.28	33.95
7429	NYSE	LTC	Thu, Feb 24, 2022	32.62	33.33	32.25	33.22
7428	NYSE	LTC	Wed, Feb 23, 2022	34.30	34.62	33.01	33.07
7427	NYSE	LTC	Tue, Feb 22, 2022	33.89	34.53	33.52	34.21
7426	NYSE	LTC	Fri, Feb 18, 2022	33.25	34.38	33.05	33.92
7425	NYSE	LTC	Thu, Feb 17, 2022	34.02	34.25	33.80	34.05
7424	NYSE	LTC	Wed, Feb 16, 2022	34.16	34.54	34.04	34.29
7423	NYSE	LTC	Tue, Feb 15, 2022	33.61	33.97	33.36	33.96
7422	NYSE	LTC	Mon, Feb 14, 2022	34.03	34.36	33.29	33.39
7421	NYSE	LTC	Fri, Feb 11, 2022	33.62	34.10	33.55	34.00
7420	NYSE	LTC	Thu, Feb 10, 2022	33.85	34.43	33.35	33.44
7419	NYSE	LTC	Wed, Feb 9, 2022	33.78	34.01	33.60	33.94
7418	NYSE	LTC	Tue, Feb 8, 2022	33.60	33.83	33.36	33.46
7417	NYSE	LTC	Mon, Feb 7, 2022	33.50	33.84	33.45	33.60
7416	NYSE	LTC	Fri, Feb 4, 2022	34.18	34.32	33.05	33.48
7415	NYSE	LTC	Thu, Feb 3, 2022	35.16	35.47	34.04	34.17
7414	NYSE	LTC	Wed, Feb 2, 2022	35.37	35.63	35.18	35.44
7413	NYSE	LTC	Tue, Feb 1, 2022	35.86	36.19	35.29	35.36
7412	NYSE	LTC	Mon, Jan 31, 2022	35.43	36.17	35.21	36.07
7411	NYSE	LTC	Fri, Jan 28, 2022	35.07	35.51	34.20	35.47
7410	NYSE	LTC	Thu, Jan 27, 2022	35.44	36.05	34.85	35.06
7409	NYSE	LTC	Wed, Jan 26, 2022	36.36	36.59	35.15	35.41
7408	NYSE	LTC	Tue, Jan 25, 2022	35.07	36.45	35.07	36.37
7407	NYSE	LTC	Mon, Jan 24, 2022	35.05	35.53	34.47	35.33
7406	NYSE	LTC	Fri, Jan 21, 2022	35.11	35.57	34.84	35.40
7405	NYSE	LTC	Thu, Jan 20, 2022	35.52	35.86	35.08	35.10
7404	NYSE	LTC	Wed, Jan 19, 2022	36.46	36.59	35.79	35.69
7403	NYSE	LTC	Tue, Jan 18, 2022	36.76	36.94	36.30	36.39
7402	NYSE	LTC	Fri, Jan 14, 2022	36.19	36.71	36.00	36.70
7401	NYSE	LTC	Thu, Jan 13, 2022	35.42	36.31	35.38	36.31
7400	NYSE	LTC	Wed, Jan 12, 2022	35.50	35.50	34.76	34.79
7399	NYSE	LTC	Tue, Jan 11, 2022	35.73	35.79	34.77	35.44
7398	NYSE	LTC	Mon, Jan 10, 2022	35.83	36.03	35.43	35.55
7397	NYSE	LTC	Fri, Jan 7, 2022	35.30	36.04	35.25	35.79
7396	NYSE	LTC	Thu, Jan 6, 2022	35.36	35.48	35.10	35.43
7395	NYSE	LTC	Wed, Jan 5, 2022	35.55	35.85	34.97	35.12
7394	NYSE	LTC	Tue, Jan 4, 2022	35.15	35.80	35.09	35.55
7393	NYSE	LTC	Mon, Jan 3, 2022	34.27	35.07	34.14	35.03
7392	NYSE	LTC	Fri, Dec 31, 2021	34.31	34.62	34.09	34.14
7391	NYSE	LTC	Thu, Dec 30, 2021	33.99	34.66	33.92	34.24
7390	NYSE	LTC	Wed, Dec 29, 2021	33.82	34.13	33.55	33.99
7389	NYSE	LTC	Tue, Dec 28, 2021	33.31	33.94	33.30	33.52
7388	NYSE	LTC	Mon, Dec 27, 2021	33.12	33.52	32.91	33.52
7387	NYSE	LTC	Thu, Dec 23, 2021	33.43	33.65	33.21	33.27
7386	NYSE	LTC	Wed, Dec 22, 2021	33.70	33.72	33.09	33.42
7385	NYSE	LTC	Tue, Dec 21, 2021	33.53	34.00	33.43	33.61
7384	NYSE	LTC	Mon, Dec 20, 2021	33.74	33.82	32.62	33.17
7383	NYSE	LTC	Fri, Dec 17, 2021	33.63	34.51	33.48	34.26
7382	NYSE	LTC	Thu, Dec 16, 2021	33.29	33.80	33.13	33.64
7381	NYSE	LTC	Wed, Dec 15, 2021	32.48	33.21	32.48	33.08
7380	NYSE	LTC	Tue, Dec 14, 2021	32.78	33.31	32.33	32.48
7379	NYSE	LTC	Mon, Dec 13, 2021	32.80	33.36	32.61	32.93
7378	NYSE	LTC	Fri, Dec 10, 2021	33.65	33.70	32.71	32.78
7377	NYSE	LTC	Thu, Dec 9, 2021	33.40	33.83	33.12	33.49
7376	NYSE	LTC	Wed, Dec 8, 2021	33.26	34.16	33.26	33.83
7375	NYSE	LTC	Tue, Dec 7, 2021	33.33	33.81	33.16	33.46
7374	NYSE	LTC	Mon, Dec 6, 2021	32.48	33.75	32.34	33.45
7373	NYSE	LTC	Fri, Dec 3, 2021	32.44	32.51	31.92	32.07
7372	NYSE	LTC	Thu, Dec 2, 2021	31.59	32.52	31.59	32.36
7371	NYSE	LTC	Wed, Dec 1, 2021	32.20	32.98	31.36	31.36
7370	NYSE	LTC	Tue, Nov 30, 2021	31.83	32.17	31.48	31.76
7369	NYSE	LTC	Mon, Nov 29, 2021	32.60	32.60	31.89	31.91
7368	NYSE	LTC	Fri, Nov 26, 2021	33.00	33.10	31.95	32.27
7367	NYSE	LTC	Wed, Nov 24, 2021	33.57	33.65	33.23	33.42
7366	NYSE	LTC	Tue, Nov 23, 2021	33.64	33.81	33.46	33.52
7365	NYSE	LTC	Mon, Nov 22, 2021	34.00	34.21	33.58	33.63
7364	NYSE	LTC	Fri, Nov 19, 2021	34.16	34.29	33.83	34.24
7363	NYSE	LTC	Thu, Nov 18, 2021	34.25	34.35	34.03	34.34
7362	NYSE	LTC	Wed, Nov 17, 2021	34.10	34.49	33.60	34.30
7361	NYSE	LTC	Tue, Nov 16, 2021	34.37	34.42	33.86	34.25
7360	NYSE	LTC	Mon, Nov 15, 2021	34.17	34.38	34.02	34.38
7359	NYSE	LTC	Fri, Nov 12, 2021	34.50	34.50	34.08	34.15
7358	NYSE	LTC	Thu, Nov 11, 2021	34.18	34.63	33.85	34.60
7357	NYSE	LTC	Wed, Nov 10, 2021	33.88	34.79	33.79	34.25
7356	NYSE	LTC	Tue, Nov 9, 2021	33.10	33.95	32.90	33.88
7355	NYSE	LTC	Mon, Nov 8, 2021	33.67	33.74	33.10	33.20
7354	NYSE	LTC	Fri, Nov 5, 2021	32.77	34.08	32.77	33.83
7353	NYSE	LTC	Thu, Nov 4, 2021	32.67	33.01	32.28	32.46
7352	NYSE	LTC	Wed, Nov 3, 2021	32.60	33.41	32.60	32.74
7351	NYSE	LTC	Tue, Nov 2, 2021	33.34	33.34	32.56	32.83
7350	NYSE	LTC	Mon, Nov 1, 2021	31.99	33.35	31.84	33.20
7349	NYSE	LTC	Fri, Oct 29, 2021	33.43	33.90	31.70	31.86
7348	NYSE	LTC	Thu, Oct 28, 2021	33.90	34.43	33.55	33.88
7347	NYSE	LTC	Wed, Oct 27, 2021	33.54	34.22	33.42	33.99
7346	NYSE	LTC	Tue, Oct 26, 2021	33.56	33.78	33.44	33.57
7345	NYSE	LTC	Mon, Oct 25, 2021	33.67	33.74	33.36	33.48
7344	NYSE	LTC	Fri, Oct 22, 2021	34.16	34.28	33.60	33.63
7343	NYSE	LTC	Thu, Oct 21, 2021	34.33	34.43	33.93	34.14
7342	NYSE	LTC	Wed, Oct 20, 2021	34.30	34.48	34.17	34.32
7341	NYSE	LTC	Tue, Oct 19, 2021	35.13	35.13	34.34	34.27
7340	NYSE	LTC	Mon, Oct 18, 2021	34.48	34.92	34.30	34.85
7339	NYSE	LTC	Fri, Oct 15, 2021	34.23	34.46	34.09	34.36
7338	NYSE	LTC	Thu, Oct 14, 2021	34.10	34.29	33.89	33.94
7337	NYSE	LTC	Wed, Oct 13, 2021	33.40	33.91	33.15	33.88
7336	NYSE	LTC	Tue, Oct 12, 2021	32.91	33.35	32.68	33.26
7335	NYSE	LTC	Mon, Oct 11, 2021	32.60	33.03	32.36	32.89
7334	NYSE	LTC	Fri, Oct 8, 2021	32.32	32.62	32.25	32.30
7333	NYSE	LTC	Thu, Oct 7, 2021	32.40	32.81	32.22	32.30
7332	NYSE	LTC	Wed, Oct 6, 2021	32.07	32.29	31.66	32.28
7331	NYSE	LTC	Tue, Oct 5, 2021	32.42	32.50	32.07	32.15
7330	NYSE	LTC	Mon, Oct 4, 2021	32.27	32.68	32.11	32.42
7329	NYSE	LTC	Fri, Oct 1, 2021	31.75	32.59	31.71	32.32
7328	NYSE	LTC	Thu, Sep 30, 2021	32.02	32.15	31.60	31.69
7327	NYSE	LTC	Wed, Sep 29, 2021	31.84	32.17	31.82	31.94
7326	NYSE	LTC	Tue, Sep 28, 2021	32.00	32.12	31.75	31.84
7325	NYSE	LTC	Mon, Sep 27, 2021	32.22	32.78	32.00	32.01
7324	NYSE	LTC	Fri, Sep 24, 2021	32.62	32.70	32.04	32.17
7323	NYSE	LTC	Thu, Sep 23, 2021	32.59	32.93	32.01	32.70
7322	NYSE	LTC	Wed, Sep 22, 2021	32.89	33.13	32.55	32.56
7321	NYSE	LTC	Tue, Sep 21, 2021	33.24	33.37	32.72	32.72
7320	NYSE	LTC	Mon, Sep 20, 2021	33.00	33.52	32.90	33.09
7319	NYSE	LTC	Fri, Sep 17, 2021	33.50	33.59	33.09	33.36
7318	NYSE	LTC	Thu, Sep 16, 2021	33.23	33.80	33.13	33.47
7317	NYSE	LTC	Wed, Sep 15, 2021	33.57	33.81	33.19	33.23
7316	NYSE	LTC	Tue, Sep 14, 2021	33.89	33.91	33.43	33.62
7315	NYSE	LTC	Mon, Sep 13, 2021	34.15	34.38	33.78	33.87
7314	NYSE	LTC	Fri, Sep 10, 2021	34.11	34.29	33.68	33.85
7313	NYSE	LTC	Thu, Sep 9, 2021	34.23	34.54	34.05	34.08
7312	NYSE	LTC	Wed, Sep 8, 2021	34.00	34.64	34.00	34.35
7311	NYSE	LTC	Tue, Sep 7, 2021	34.49	34.54	33.80	34.10
7310	NYSE	LTC	Fri, Sep 3, 2021	34.70	34.82	34.28	34.57
7309	NYSE	LTC	Thu, Sep 2, 2021	34.87	34.95	34.60	34.85
7308	NYSE	LTC	Wed, Sep 1, 2021	34.83	35.39	34.67	34.80
7307	NYSE	LTC	Tue, Aug 31, 2021	34.25	34.62	34.15	34.51
7306	NYSE	LTC	Mon, Aug 30, 2021	34.25	34.47	33.95	34.26
7305	NYSE	LTC	Fri, Aug 27, 2021	34.16	34.55	34.10	34.15
7304	NYSE	LTC	Thu, Aug 26, 2021	34.35	34.51	34.01	34.02
7303	NYSE	LTC	Wed, Aug 25, 2021	34.21	34.85	34.07	34.42
7302	NYSE	LTC	Tue, Aug 24, 2021	33.93	34.34	33.79	34.31
7301	NYSE	LTC	Mon, Aug 23, 2021	34.15	34.23	33.81	33.93
7300	NYSE	LTC	Fri, Aug 20, 2021	34.11	34.34	33.36	34.06
7299	NYSE	LTC	Thu, Aug 19, 2021	34.65	35.02	33.97	34.16
7298	NYSE	LTC	Wed, Aug 18, 2021	35.45	35.48	34.56	34.64
7297	NYSE	LTC	Tue, Aug 17, 2021	35.04	35.51	34.85	35.49
7296	NYSE	LTC	Mon, Aug 16, 2021	35.56	35.97	35.25	35.29
7295	NYSE	LTC	Fri, Aug 13, 2021	35.25	35.56	35.04	35.50
7294	NYSE	LTC	Thu, Aug 12, 2021	35.21	35.32	34.85	35.20
7293	NYSE	LTC	Wed, Aug 11, 2021	35.25	35.37	34.91	35.28
7292	NYSE	LTC	Tue, Aug 10, 2021	35.45	35.50	35.00	35.00
7291	NYSE	LTC	Mon, Aug 9, 2021	35.48	35.78	35.31	35.44
7290	NYSE	LTC	Fri, Aug 6, 2021	36.58	36.58	35.51	35.67
7289	NYSE	LTC	Thu, Aug 5, 2021	35.76	36.22	35.76	36.18
7288	NYSE	LTC	Wed, Aug 4, 2021	36.42	36.52	35.40	35.56
7287	NYSE	LTC	Tue, Aug 3, 2021	37.87	37.87	36.73	36.83
7286	NYSE	LTC	Mon, Aug 2, 2021	38.05	38.76	37.67	37.82
7285	NYSE	LTC	Fri, Jul 30, 2021	39.20	39.35	37.71	37.85
7284	NYSE	LTC	Thu, Jul 29, 2021	39.14	39.42	38.72	38.76
7283	NYSE	LTC	Wed, Jul 28, 2021	39.26	39.40	38.66	38.94
7282	NYSE	LTC	Tue, Jul 27, 2021	38.99	39.20	38.75	39.08
7281	NYSE	LTC	Mon, Jul 26, 2021	39.31	39.69	38.98	39.16
7280	NYSE	LTC	Fri, Jul 23, 2021	39.25	39.61	39.09	39.17
7279	NYSE	LTC	Thu, Jul 22, 2021	39.64	39.64	38.97	39.18
7278	NYSE	LTC	Wed, Jul 21, 2021	39.83	40.33	39.73	39.82
7277	NYSE	LTC	Tue, Jul 20, 2021	38.97	40.16	38.78	39.64
7276	NYSE	LTC	Mon, Jul 19, 2021	39.29	39.40	38.30	38.68
7275	NYSE	LTC	Fri, Jul 16, 2021	39.22	40.08	39.15	39.79
7274	NYSE	LTC	Thu, Jul 15, 2021	38.91	39.06	38.65	38.98
7273	NYSE	LTC	Wed, Jul 14, 2021	38.80	39.07	38.55	38.82
7272	NYSE	LTC	Tue, Jul 13, 2021	39.04	39.29	38.65	38.77
7271	NYSE	LTC	Mon, Jul 12, 2021	38.89	39.27	38.82	39.22
7270	NYSE	LTC	Fri, Jul 9, 2021	38.53	38.97	38.34	38.97
7269	NYSE	LTC	Thu, Jul 8, 2021	38.50	38.81	38.08	38.22
7268	NYSE	LTC	Wed, Jul 7, 2021	38.89	38.90	38.51	38.74
7267	NYSE	LTC	Tue, Jul 6, 2021	38.45	39.08	37.88	38.90
7266	NYSE	LTC	Fri, Jul 2, 2021	38.75	38.99	38.20	38.35
7265	NYSE	LTC	Thu, Jul 1, 2021	38.39	38.97	38.33	38.60
7264	NYSE	LTC	Wed, Jun 30, 2021	38.85	39.13	38.29	38.39
7263	NYSE	LTC	Tue, Jun 29, 2021	39.11	39.23	38.81	38.90
7262	NYSE	LTC	Mon, Jun 28, 2021	39.11	39.20	38.53	39.11
7261	NYSE	LTC	Fri, Jun 25, 2021	39.00	39.26	38.78	39.06
7260	NYSE	LTC	Thu, Jun 24, 2021	38.40	38.98	38.13	38.98
7259	NYSE	LTC	Wed, Jun 23, 2021	38.45	38.68	38.24	38.32
7258	NYSE	LTC	Tue, Jun 22, 2021	38.33	38.84	38.12	38.50
7257	NYSE	LTC	Mon, Jun 21, 2021	37.45	38.48	37.35	38.32
7256	NYSE	LTC	Fri, Jun 18, 2021	38.24	38.56	37.57	37.39
7255	NYSE	LTC	Thu, Jun 17, 2021	38.98	39.17	38.29	38.61
7254	NYSE	LTC	Wed, Jun 16, 2021	39.46	39.64	38.98	38.99
7253	NYSE	LTC	Tue, Jun 15, 2021	39.52	39.77	39.36	39.46
7252	NYSE	LTC	Mon, Jun 14, 2021	39.45	39.58	39.38	39.58
7251	NYSE	LTC	Fri, Jun 11, 2021	39.51	39.61	39.00	39.25
7250	NYSE	LTC	Thu, Jun 10, 2021	39.52	39.58	39.20	39.40
7249	NYSE	LTC	Wed, Jun 9, 2021	39.21	39.79	39.20	39.42
7248	NYSE	LTC	Tue, Jun 8, 2021	39.49	39.60	38.96	39.00
7247	NYSE	LTC	Mon, Jun 7, 2021	39.07	39.80	39.07	39.35
7246	NYSE	LTC	Fri, Jun 4, 2021	39.41	39.46	38.76	38.93
7245	NYSE	LTC	Thu, Jun 3, 2021	40.00	40.00	39.25	39.39
7244	NYSE	LTC	Wed, Jun 2, 2021	40.40	40.58	40.01	40.55
7243	NYSE	LTC	Tue, Jun 1, 2021	39.46	40.23	39.23	40.14
7242	NYSE	LTC	Fri, May 28, 2021	39.36	39.45	39.10	39.18
7241	NYSE	LTC	Thu, May 27, 2021	39.60	39.77	39.16	39.16
7240	NYSE	LTC	Wed, May 26, 2021	39.36	39.65	39.20	39.40
7239	NYSE	LTC	Tue, May 25, 2021	39.42	39.82	39.25	39.36
7238	NYSE	LTC	Mon, May 24, 2021	39.25	39.59	39.13	39.45
7237	NYSE	LTC	Fri, May 21, 2021	39.29	39.58	38.92	39.09
7236	NYSE	LTC	Thu, May 20, 2021	39.00	39.51	38.96	39.17
7235	NYSE	LTC	Wed, May 19, 2021	39.01	39.24	38.50	39.13
7234	NYSE	LTC	Tue, May 18, 2021	39.71	40.01	39.50	39.35
7233	NYSE	LTC	Mon, May 17, 2021	39.90	40.10	39.57	39.70
7232	NYSE	LTC	Fri, May 14, 2021	39.90	40.05	39.70	39.91
7231	NYSE	LTC	Thu, May 13, 2021	39.10	39.91	39.10	39.70
7230	NYSE	LTC	Wed, May 12, 2021	40.10	40.22	38.93	39.10
7229	NYSE	LTC	Tue, May 11, 2021	40.50	40.70	39.93	40.20
7228	NYSE	LTC	Mon, May 10, 2021	40.99	41.60	40.85	40.87
7227	NYSE	LTC	Fri, May 7, 2021	40.59	41.09	40.55	40.93
7226	NYSE	LTC	Thu, May 6, 2021	40.36	40.68	39.86	40.68
7225	NYSE	LTC	Wed, May 5, 2021	41.14	40.30	39.88	40.16
7224	NYSE	LTC	Tue, May 4, 2021	42.42	42.60	41.24	41.38
7223	NYSE	LTC	Mon, May 3, 2021	42.74	42.94	42.35	42.40
7222	NYSE	LTC	Fri, Apr 30, 2021	42.00	42.74	41.45	42.53
7221	NYSE	LTC	Thu, Apr 29, 2021	42.73	43.14	42.16	42.25
7220	NYSE	LTC	Wed, Apr 28, 2021	42.69	42.96	42.51	42.53
7219	NYSE	LTC	Tue, Apr 27, 2021	43.38	43.38	42.51	42.69
7218	NYSE	LTC	Mon, Apr 26, 2021	43.15	43.67	43.14	43.35
7217	NYSE	LTC	Fri, Apr 23, 2021	43.20	43.30	42.94	42.94
7216	NYSE	LTC	Thu, Apr 22, 2021	43.63	43.88	42.91	43.04
7215	NYSE	LTC	Wed, Apr 21, 2021	42.98	43.76	42.85	43.63
7214	NYSE	LTC	Tue, Apr 20, 2021	43.17	43.44	42.75	42.99
7213	NYSE	LTC	Mon, Apr 19, 2021	43.45	43.58	42.95	43.45
7212	NYSE	LTC	Fri, Apr 16, 2021	43.75	43.85	43.31	43.41
7211	NYSE	LTC	Thu, Apr 15, 2021	43.35	43.54	43.03	43.53
7210	NYSE	LTC	Wed, Apr 14, 2021	43.42	43.75	43.09	43.16
7209	NYSE	LTC	Tue, Apr 13, 2021	43.35	43.65	43.21	43.50
7208	NYSE	LTC	Mon, Apr 12, 2021	43.60	43.81	42.95	43.30
7207	NYSE	LTC	Fri, Apr 9, 2021	43.60	43.75	43.09	43.31
7206	NYSE	LTC	Thu, Apr 8, 2021	43.56	43.89	43.37	43.63
7205	NYSE	LTC	Wed, Apr 7, 2021	43.48	43.76	43.36	43.54
7204	NYSE	LTC	Tue, Apr 6, 2021	43.49	43.85	43.20	43.51
7203	NYSE	LTC	Mon, Apr 5, 2021	43.50	43.62	42.85	43.26
7202	NYSE	LTC	Thu, Apr 1, 2021	42.08	43.17	41.80	43.14
7201	NYSE	LTC	Wed, Mar 31, 2021	42.30	42.57	41.72	41.72
7200	NYSE	LTC	Tue, Mar 30, 2021	42.41	42.79	42.22	42.39
7199	NYSE	LTC	Mon, Mar 29, 2021	42.95	43.17	42.39	42.58
7198	NYSE	LTC	Fri, Mar 26, 2021	42.47	42.90	42.28	42.84
7197	NYSE	LTC	Thu, Mar 25, 2021	42.22	42.60	41.52	42.19
7196	NYSE	LTC	Wed, Mar 24, 2021	42.21	43.19	42.15	42.17
7195	NYSE	LTC	Tue, Mar 23, 2021	42.21	42.64	41.92	42.18
7194	NYSE	LTC	Mon, Mar 22, 2021	42.50	42.83	41.92	42.43
7193	NYSE	LTC	Fri, Mar 19, 2021	43.38	43.66	42.71	42.61
7192	NYSE	LTC	Thu, Mar 18, 2021	43.98	44.13	43.18	43.33
7191	NYSE	LTC	Wed, Mar 17, 2021	43.63	44.03	43.26	43.98
7190	NYSE	LTC	Tue, Mar 16, 2021	44.22	44.39	43.21	43.77
7189	NYSE	LTC	Mon, Mar 15, 2021	44.37	44.73	43.71	44.10
7188	NYSE	LTC	Fri, Mar 12, 2021	42.91	43.78	42.70	43.75
7187	NYSE	LTC	Thu, Mar 11, 2021	43.37	43.57	42.53	42.70
7186	NYSE	LTC	Wed, Mar 10, 2021	43.00	43.65	42.75	43.38
7185	NYSE	LTC	Tue, Mar 9, 2021	43.49	43.80	42.84	42.98
7184	NYSE	LTC	Mon, Mar 8, 2021	42.45	43.67	42.16	43.35
7183	NYSE	LTC	Fri, Mar 5, 2021	41.80	42.20	41.27	42.16
7182	NYSE	LTC	Thu, Mar 4, 2021	41.60	42.27	40.93	41.39
7181	NYSE	LTC	Wed, Mar 3, 2021	41.25	42.09	41.05	41.62
7180	NYSE	LTC	Tue, Mar 2, 2021	41.25	41.69	40.92	41.10
7179	NYSE	LTC	Mon, Mar 1, 2021	41.47	42.22	41.29	41.31
7178	NYSE	LTC	Fri, Feb 26, 2021	41.41	41.91	40.87	40.91
7177	NYSE	LTC	Thu, Feb 25, 2021	42.21	42.86	41.25	41.41
7176	NYSE	LTC	Wed, Feb 24, 2021	41.42	42.47	41.39	42.26
7175	NYSE	LTC	Tue, Feb 23, 2021	41.69	42.71	41.31	41.32
7174	NYSE	LTC	Mon, Feb 22, 2021	40.49	41.81	40.32	41.58
7173	NYSE	LTC	Fri, Feb 19, 2021	41.12	41.26	40.50	40.68
7172	NYSE	LTC	Thu, Feb 18, 2021	41.03	41.60	40.78	40.79
7171	NYSE	LTC	Wed, Feb 17, 2021	41.61	41.82	41.20	41.29
7170	NYSE	LTC	Tue, Feb 16, 2021	42.47	42.48	41.82	41.77
7169	NYSE	LTC	Fri, Feb 12, 2021	42.11	42.44	41.86	42.26
7168	NYSE	LTC	Thu, Feb 11, 2021	41.95	42.60	41.71	42.27
7167	NYSE	LTC	Wed, Feb 10, 2021	41.43	42.16	41.34	41.68
7166	NYSE	LTC	Tue, Feb 9, 2021	41.30	41.47	41.02	41.20
7165	NYSE	LTC	Mon, Feb 8, 2021	40.96	41.20	40.59	41.14
7164	NYSE	LTC	Fri, Feb 5, 2021	40.56	40.87	40.38	40.83
7163	NYSE	LTC	Thu, Feb 4, 2021	39.87	40.74	39.83	40.35
7162	NYSE	LTC	Wed, Feb 3, 2021	39.64	39.97	39.02	39.93
7161	NYSE	LTC	Tue, Feb 2, 2021	40.04	40.20	39.57	39.68
7160	NYSE	LTC	Mon, Feb 1, 2021	38.83	39.89	38.58	39.74
7159	NYSE	LTC	Fri, Jan 29, 2021	39.40	39.93	38.52	38.64
7158	NYSE	LTC	Thu, Jan 28, 2021	39.42	40.11	39.27	39.49
7157	NYSE	LTC	Wed, Jan 27, 2021	39.88	40.30	39.21	39.41
7156	NYSE	LTC	Tue, Jan 26, 2021	40.24	40.55	39.95	40.35
7155	NYSE	LTC	Mon, Jan 25, 2021	40.15	40.50	39.53	40.11
7154	NYSE	LTC	Fri, Jan 22, 2021	39.41	40.13	39.17	40.09
7153	NYSE	LTC	Thu, Jan 21, 2021	40.33	40.40	39.34	39.61
7152	NYSE	LTC	Wed, Jan 20, 2021	40.29	40.87	40.05	40.45
7151	NYSE	LTC	Tue, Jan 19, 2021	41.53	41.60	40.40	40.39
7150	NYSE	LTC	Fri, Jan 15, 2021	40.50	41.25	40.26	41.19
7149	NYSE	LTC	Thu, Jan 14, 2021	40.49	40.87	40.28	40.72
7148	NYSE	LTC	Wed, Jan 13, 2021	39.27	40.33	39.27	40.28
7147	NYSE	LTC	Tue, Jan 12, 2021	38.88	39.25	38.58	39.15
7146	NYSE	LTC	Mon, Jan 11, 2021	39.27	39.70	38.55	38.94
7145	NYSE	LTC	Fri, Jan 8, 2021	38.80	39.39	38.55	39.33
7144	NYSE	LTC	Thu, Jan 7, 2021	39.49	39.49	38.35	38.71
7143	NYSE	LTC	Wed, Jan 6, 2021	38.28	39.66	38.00	39.20
7142	NYSE	LTC	Tue, Jan 5, 2021	37.98	38.52	37.91	37.94
7141	NYSE	LTC	Mon, Jan 4, 2021	38.97	39.10	37.70	37.77
7140	NYSE	LTC	Thu, Dec 31, 2020	38.57	38.94	38.21	38.91
7139	NYSE	LTC	Wed, Dec 30, 2020	39.02	39.71	38.43	38.68
7138	NYSE	LTC	Tue, Dec 29, 2020	39.53	39.71	38.88	39.09
7137	NYSE	LTC	Mon, Dec 28, 2020	39.28	39.80	39.11	39.41
7136	NYSE	LTC	Thu, Dec 24, 2020	39.00	39.33	38.82	39.19
7135	NYSE	LTC	Wed, Dec 23, 2020	39.30	39.97	38.87	38.94
7134	NYSE	LTC	Tue, Dec 22, 2020	39.00	39.23	38.62	39.11
7133	NYSE	LTC	Mon, Dec 21, 2020	39.14	39.49	38.76	38.92
7132	NYSE	LTC	Fri, Dec 18, 2020	40.00	40.15	39.47	39.77
7131	NYSE	LTC	Thu, Dec 17, 2020	40.24	40.36	39.36	40.19
7130	NYSE	LTC	Wed, Dec 16, 2020	39.76	40.30	39.57	40.01
7129	NYSE	LTC	Tue, Dec 15, 2020	38.69	39.72	38.40	39.68
7128	NYSE	LTC	Mon, Dec 14, 2020	38.64	39.21	38.50	38.50
7127	NYSE	LTC	Fri, Dec 11, 2020	37.91	38.69	37.87	38.65
7126	NYSE	LTC	Thu, Dec 10, 2020	38.29	38.55	37.84	38.02
7125	NYSE	LTC	Wed, Dec 9, 2020	38.40	38.71	37.93	38.59
7124	NYSE	LTC	Tue, Dec 8, 2020	38.32	38.76	38.32	38.38
7123	NYSE	LTC	Mon, Dec 7, 2020	38.68	38.96	38.33	38.48
7122	NYSE	LTC	Fri, Dec 4, 2020	38.11	38.76	38.11	38.67
7121	NYSE	LTC	Thu, Dec 3, 2020	37.71	38.38	37.60	37.99
7120	NYSE	LTC	Wed, Dec 2, 2020	37.02	37.81	37.02	37.53
7119	NYSE	LTC	Tue, Dec 1, 2020	37.50	38.10	37.24	37.60
7118	NYSE	LTC	Mon, Nov 30, 2020	37.86	38.19	37.01	37.04
7117	NYSE	LTC	Fri, Nov 27, 2020	38.61	38.64	37.70	37.95
7116	NYSE	LTC	Wed, Nov 25, 2020	38.75	38.88	38.14	38.48
7115	NYSE	LTC	Tue, Nov 24, 2020	37.95	39.06	37.86	38.75
7114	NYSE	LTC	Mon, Nov 23, 2020	37.22	38.09	37.10	37.47
7113	NYSE	LTC	Fri, Nov 20, 2020	37.27	37.52	36.88	37.16
7112	NYSE	LTC	Thu, Nov 19, 2020	36.95	37.75	36.58	37.53
7111	NYSE	LTC	Wed, Nov 18, 2020	38.16	38.60	37.31	37.13
7110	NYSE	LTC	Tue, Nov 17, 2020	37.73	38.49	37.35	38.14
7109	NYSE	LTC	Mon, Nov 16, 2020	38.44	38.90	37.53	38.10
7108	NYSE	LTC	Fri, Nov 13, 2020	36.20	37.74	36.20	37.67
7107	NYSE	LTC	Thu, Nov 12, 2020	36.31	36.36	35.63	36.04
7106	NYSE	LTC	Wed, Nov 11, 2020	36.60	36.77	35.90	36.66
7105	NYSE	LTC	Tue, Nov 10, 2020	35.49	36.88	35.11	36.80
7104	NYSE	LTC	Mon, Nov 9, 2020	35.96	38.00	35.17	35.18
7103	NYSE	LTC	Fri, Nov 6, 2020	34.23	34.48	33.17	33.40
7102	NYSE	LTC	Thu, Nov 5, 2020	34.42	34.58	33.84	34.13
7101	NYSE	LTC	Wed, Nov 4, 2020	34.56	34.62	33.96	34.24
7100	NYSE	LTC	Tue, Nov 3, 2020	34.51	35.06	34.34	34.87
7099	NYSE	LTC	Mon, Nov 2, 2020	33.19	34.25	32.90	34.19
7098	NYSE	LTC	Fri, Oct 30, 2020	33.14	33.14	32.35	33.01
7097	NYSE	LTC	Thu, Oct 29, 2020	32.37	33.44	32.01	33.39
7096	NYSE	LTC	Wed, Oct 28, 2020	33.00	33.50	32.35	32.44
7095	NYSE	LTC	Tue, Oct 27, 2020	34.54	34.70	33.67	33.68
7094	NYSE	LTC	Mon, Oct 26, 2020	34.48	34.73	34.22	34.54
7093	NYSE	LTC	Fri, Oct 23, 2020	34.77	35.23	34.22	34.80
7092	NYSE	LTC	Thu, Oct 22, 2020	33.80	34.58	33.72	34.46
7091	NYSE	LTC	Wed, Oct 21, 2020	34.06	34.17	33.72	33.89
7090	NYSE	LTC	Tue, Oct 20, 2020	34.37	34.67	34.14	34.11
7089	NYSE	LTC	Mon, Oct 19, 2020	34.92	35.33	34.01	34.05
7088	NYSE	LTC	Fri, Oct 16, 2020	35.28	35.36	34.62	34.80
7087	NYSE	LTC	Thu, Oct 15, 2020	35.00	35.94	34.82	35.46
7086	NYSE	LTC	Wed, Oct 14, 2020	35.45	35.59	34.90	35.11
7085	NYSE	LTC	Tue, Oct 13, 2020	35.96	36.22	35.16	35.43
7084	NYSE	LTC	Mon, Oct 12, 2020	35.77	36.22	35.53	35.96
7083	NYSE	LTC	Fri, Oct 9, 2020	36.35	36.49	35.51	35.68
7082	NYSE	LTC	Thu, Oct 8, 2020	36.00	36.46	35.69	36.13
7081	NYSE	LTC	Wed, Oct 7, 2020	35.69	35.86	35.13	35.59
7080	NYSE	LTC	Tue, Oct 6, 2020	36.07	36.46	35.51	35.53
7079	NYSE	LTC	Mon, Oct 5, 2020	36.50	36.84	35.63	35.83
7078	NYSE	LTC	Fri, Oct 2, 2020	35.22	36.60	35.00	36.42
7077	NYSE	LTC	Thu, Oct 1, 2020	34.87	35.78	34.73	35.77
7076	NYSE	LTC	Wed, Sep 30, 2020	34.95	35.42	34.41	34.86
7075	NYSE	LTC	Tue, Sep 29, 2020	34.69	34.75	33.76	34.63
7074	NYSE	LTC	Mon, Sep 28, 2020	34.21	35.04	34.18	34.73
7073	NYSE	LTC	Fri, Sep 25, 2020	33.34	33.77	33.17	33.65
7072	NYSE	LTC	Thu, Sep 24, 2020	33.41	34.44	33.40	33.65
7071	NYSE	LTC	Wed, Sep 23, 2020	34.96	35.26	33.34	33.40
7070	NYSE	LTC	Tue, Sep 22, 2020	34.69	35.41	34.68	35.04
7069	NYSE	LTC	Mon, Sep 21, 2020	34.97	35.53	34.10	34.72
7068	NYSE	LTC	Fri, Sep 18, 2020	36.16	36.30	35.51	35.38
7067	NYSE	LTC	Thu, Sep 17, 2020	36.68	37.02	36.15	36.22
7066	NYSE	LTC	Wed, Sep 16, 2020	37.28	37.61	36.91	36.91
7065	NYSE	LTC	Tue, Sep 15, 2020	37.41	37.85	37.04	37.08
7064	NYSE	LTC	Mon, Sep 14, 2020	36.73	37.36	36.67	37.22
7063	NYSE	LTC	Fri, Sep 11, 2020	37.21	37.31	36.12	36.62
7062	NYSE	LTC	Thu, Sep 10, 2020	37.20	37.48	36.87	37.22
7061	NYSE	LTC	Wed, Sep 9, 2020	37.17	37.80	36.75	37.27
7060	NYSE	LTC	Tue, Sep 8, 2020	37.17	37.38	36.60	37.10
7059	NYSE	LTC	Fri, Sep 4, 2020	37.97	38.32	37.04	37.29
7058	NYSE	LTC	Thu, Sep 3, 2020	37.45	38.23	37.24	37.93
7057	NYSE	LTC	Wed, Sep 2, 2020	36.43	37.42	36.07	37.30
7056	NYSE	LTC	Tue, Sep 1, 2020	36.34	36.63	35.89	36.51
7055	NYSE	LTC	Mon, Aug 31, 2020	36.88	36.88	36.09	36.49
7054	NYSE	LTC	Fri, Aug 28, 2020	36.84	37.14	36.15	37.14
7053	NYSE	LTC	Thu, Aug 27, 2020	35.59	36.71	35.41	36.66
7052	NYSE	LTC	Wed, Aug 26, 2020	36.46	36.50	35.47	35.59
7051	NYSE	LTC	Tue, Aug 25, 2020	36.51	36.68	36.00	36.55
7050	NYSE	LTC	Mon, Aug 24, 2020	36.12	36.64	35.57	36.63
7049	NYSE	LTC	Fri, Aug 21, 2020	36.03	36.46	35.46	36.12
7048	NYSE	LTC	Thu, Aug 20, 2020	35.29	36.60	35.17	36.21
7047	NYSE	LTC	Wed, Aug 19, 2020	36.65	36.83	35.57	35.67
7046	NYSE	LTC	Tue, Aug 18, 2020	37.25	37.46	36.42	36.65
7045	NYSE	LTC	Mon, Aug 17, 2020	37.28	37.54	36.87	37.38
7044	NYSE	LTC	Fri, Aug 14, 2020	37.40	37.77	37.15	37.24
7043	NYSE	LTC	Thu, Aug 13, 2020	38.01	38.54	37.33	37.40
7042	NYSE	LTC	Wed, Aug 12, 2020	38.50	38.64	37.81	38.34
7041	NYSE	LTC	Tue, Aug 11, 2020	39.26	39.50	37.95	38.24
7040	NYSE	LTC	Mon, Aug 10, 2020	38.53	39.15	38.24	38.71
7039	NYSE	LTC	Fri, Aug 7, 2020	37.50	38.60	37.50	38.51
7038	NYSE	LTC	Thu, Aug 6, 2020	36.60	37.86	36.60	37.66
7037	NYSE	LTC	Wed, Aug 5, 2020	36.99	37.19	36.22	36.79
7036	NYSE	LTC	Tue, Aug 4, 2020	36.36	36.91	36.36	36.87
7035	NYSE	LTC	Mon, Aug 3, 2020	36.99	37.00	36.14	36.52
7034	NYSE	LTC	Fri, Jul 31, 2020	38.38	38.50	36.02	37.15
7033	NYSE	LTC	Thu, Jul 30, 2020	38.16	39.06	38.08	38.77
7032	NYSE	LTC	Wed, Jul 29, 2020	38.48	39.16	38.44	38.97
7031	NYSE	LTC	Tue, Jul 28, 2020	37.35	38.49	37.35	38.26
7030	NYSE	LTC	Mon, Jul 27, 2020	37.08	37.66	36.67	37.61
7029	NYSE	LTC	Fri, Jul 24, 2020	38.28	38.43	37.16	37.22
7028	NYSE	LTC	Thu, Jul 23, 2020	37.90	38.59	37.75	38.21
7027	NYSE	LTC	Wed, Jul 22, 2020	36.72	38.26	36.71	38.23
7026	NYSE	LTC	Tue, Jul 21, 2020	37.28	37.59	37.05	36.95
7025	NYSE	LTC	Mon, Jul 20, 2020	37.90	38.22	36.68	36.87
7024	NYSE	LTC	Fri, Jul 17, 2020	37.00	38.20	36.77	37.99
7023	NYSE	LTC	Thu, Jul 16, 2020	37.05	37.41	36.67	36.82
7022	NYSE	LTC	Wed, Jul 15, 2020	38.24	38.41	37.02	37.34
7021	NYSE	LTC	Tue, Jul 14, 2020	37.02	37.80	36.99	37.35
7020	NYSE	LTC	Mon, Jul 13, 2020	37.50	38.01	36.98	37.05
7019	NYSE	LTC	Fri, Jul 10, 2020	36.70	37.42	36.70	37.22
7018	NYSE	LTC	Thu, Jul 9, 2020	37.02	37.21	35.95	36.69
7017	NYSE	LTC	Wed, Jul 8, 2020	37.29	37.74	36.63	37.25
7016	NYSE	LTC	Tue, Jul 7, 2020	37.61	38.01	37.23	37.40
7015	NYSE	LTC	Mon, Jul 6, 2020	39.14	39.22	38.18	38.19
7014	NYSE	LTC	Thu, Jul 2, 2020	39.56	39.73	37.70	38.03
7013	NYSE	LTC	Wed, Jul 1, 2020	38.00	39.30	37.84	38.74
7012	NYSE	LTC	Tue, Jun 30, 2020	37.34	38.22	37.04	37.67
7011	NYSE	LTC	Mon, Jun 29, 2020	36.91	37.48	36.03	37.40
7010	NYSE	LTC	Fri, Jun 26, 2020	36.39	36.75	35.75	36.21
7009	NYSE	LTC	Thu, Jun 25, 2020	35.04	36.73	35.04	36.67
7008	NYSE	LTC	Wed, Jun 24, 2020	36.90	37.14	34.95	35.44
7007	NYSE	LTC	Tue, Jun 23, 2020	38.27	38.75	37.36	37.51
7006	NYSE	LTC	Mon, Jun 22, 2020	37.87	38.43	37.06	37.90
7005	NYSE	LTC	Fri, Jun 19, 2020	39.60	39.60	37.28	37.74
7004	NYSE	LTC	Thu, Jun 18, 2020	38.42	39.46	38.21	38.82
7003	NYSE	LTC	Wed, Jun 17, 2020	39.79	39.86	38.78	38.96
7002	NYSE	LTC	Tue, Jun 16, 2020	39.81	40.61	39.01	39.81
7001	NYSE	LTC	Mon, Jun 15, 2020	36.30	39.33	36.30	38.60
7000	NYSE	LTC	Fri, Jun 12, 2020	38.19	38.39	36.29	37.62
6999	NYSE	LTC	Thu, Jun 11, 2020	37.69	38.61	36.39	36.45
6998	NYSE	LTC	Wed, Jun 10, 2020	42.09	42.17	40.02	40.02
6997	NYSE	LTC	Tue, Jun 9, 2020	42.07	43.03	41.51	42.38
6996	NYSE	LTC	Mon, Jun 8, 2020	43.00	43.63	42.40	43.00
6995	NYSE	LTC	Fri, Jun 5, 2020	42.36	43.75	41.34	42.42
6994	NYSE	LTC	Thu, Jun 4, 2020	39.88	40.76	38.84	40.47
6993	NYSE	LTC	Wed, Jun 3, 2020	38.50	40.16	38.25	39.87
6992	NYSE	LTC	Tue, Jun 2, 2020	37.60	38.26	37.32	37.72
6991	NYSE	LTC	Mon, Jun 1, 2020	36.84	37.55	36.84	37.01
6990	NYSE	LTC	Fri, May 29, 2020	37.10	37.73	36.55	36.81
6989	NYSE	LTC	Thu, May 28, 2020	39.18	39.18	37.34	37.52
6988	NYSE	LTC	Wed, May 27, 2020	38.00	38.69	37.36	38.45
6987	NYSE	LTC	Tue, May 26, 2020	37.51	37.92	36.90	36.98
6986	NYSE	LTC	Fri, May 22, 2020	36.02	36.20	35.46	36.03
6985	NYSE	LTC	Thu, May 21, 2020	35.36	35.99	35.29	35.80
6984	NYSE	LTC	Wed, May 20, 2020	35.64	35.82	35.05	35.55
6983	NYSE	LTC	Tue, May 19, 2020	35.82	36.12	35.21	35.23
6982	NYSE	LTC	Mon, May 18, 2020	34.12	36.59	33.84	36.03
6981	NYSE	LTC	Fri, May 15, 2020	32.02	32.66	31.41	32.20
6980	NYSE	LTC	Thu, May 14, 2020	32.30	32.63	31.02	32.19
6979	NYSE	LTC	Wed, May 13, 2020	33.70	33.70	32.73	33.07
6978	NYSE	LTC	Tue, May 12, 2020	35.51	35.51	33.36	33.37
6977	NYSE	LTC	Mon, May 11, 2020	35.00	35.76	34.10	35.39
6976	NYSE	LTC	Fri, May 8, 2020	34.03	35.43	33.67	35.28
6975	NYSE	LTC	Thu, May 7, 2020	34.00	35.03	32.97	33.39
6974	NYSE	LTC	Wed, May 6, 2020	34.49	34.91	33.21	33.60
6973	NYSE	LTC	Tue, May 5, 2020	35.16	35.56	34.29	34.51
6972	NYSE	LTC	Mon, May 4, 2020	33.30	34.47	32.75	33.96
6971	NYSE	LTC	Fri, May 1, 2020	34.59	34.72	33.21	33.58
6970	NYSE	LTC	Thu, Apr 30, 2020	34.90	35.78	34.05	35.60
6969	NYSE	LTC	Wed, Apr 29, 2020	34.53	36.98	34.15	35.87
6968	NYSE	LTC	Tue, Apr 28, 2020	34.11	34.79	33.00	33.33
6967	NYSE	LTC	Mon, Apr 27, 2020	32.22	33.65	32.11	32.89
6966	NYSE	LTC	Fri, Apr 24, 2020	32.42	33.41	31.72	31.96
6965	NYSE	LTC	Thu, Apr 23, 2020	32.46	33.45	32.28	32.45
6964	NYSE	LTC	Wed, Apr 22, 2020	33.65	33.95	32.29	32.45
6963	NYSE	LTC	Tue, Apr 21, 2020	33.06	34.00	32.31	32.86
6962	NYSE	LTC	Mon, Apr 20, 2020	35.05	35.37	34.09	34.17
6961	NYSE	LTC	Fri, Apr 17, 2020	35.98	36.58	35.02	35.91
6960	NYSE	LTC	Thu, Apr 16, 2020	35.15	35.70	33.62	34.52
6959	NYSE	LTC	Wed, Apr 15, 2020	36.00	36.08	34.11	35.11
6958	NYSE	LTC	Tue, Apr 14, 2020	37.53	37.79	35.88	36.56
6957	NYSE	LTC	Mon, Apr 13, 2020	36.66	36.82	34.66	36.03
6956	NYSE	LTC	Thu, Apr 9, 2020	35.00	36.69	34.87	36.62
6955	NYSE	LTC	Wed, Apr 8, 2020	31.93	34.33	31.49	33.62
6954	NYSE	LTC	Tue, Apr 7, 2020	31.47	32.83	30.51	31.13
6953	NYSE	LTC	Mon, Apr 6, 2020	28.86	30.11	28.76	29.94
6952	NYSE	LTC	Fri, Apr 3, 2020	27.93	28.45	26.15	27.22
6951	NYSE	LTC	Thu, Apr 2, 2020	27.30	29.03	27.03	28.32
6950	NYSE	LTC	Wed, Apr 1, 2020	29.00	29.70	26.86	27.43
6949	NYSE	LTC	Tue, Mar 31, 2020	30.54	30.94	29.57	30.90
6948	NYSE	LTC	Mon, Mar 30, 2020	31.00	31.70	29.06	30.69
6947	NYSE	LTC	Fri, Mar 27, 2020	29.90	31.95	28.01	31.01
6946	NYSE	LTC	Thu, Mar 26, 2020	30.16	31.62	28.50	31.25
6945	NYSE	LTC	Wed, Mar 25, 2020	28.55	31.51	27.98	30.01
6944	NYSE	LTC	Tue, Mar 24, 2020	27.50	28.79	26.31	28.53
6943	NYSE	LTC	Mon, Mar 23, 2020	27.05	27.33	25.11	26.17
6942	NYSE	LTC	Fri, Mar 20, 2020	29.17	31.09	27.13	27.50
6941	NYSE	LTC	Thu, Mar 19, 2020	25.09	29.32	24.76	28.51
6940	NYSE	LTC	Wed, Mar 18, 2020	29.15	30.93	24.49	25.30
6939	NYSE	LTC	Tue, Mar 17, 2020	28.62	32.42	27.22	31.69
6938	NYSE	LTC	Mon, Mar 16, 2020	30.00	30.89	28.15	28.24
6937	NYSE	LTC	Fri, Mar 13, 2020	31.41	33.59	29.84	33.59
6936	NYSE	LTC	Thu, Mar 12, 2020	34.53	34.53	29.35	29.53
6935	NYSE	LTC	Wed, Mar 11, 2020	39.23	39.57	36.70	36.99
6934	NYSE	LTC	Tue, Mar 10, 2020	43.34	43.34	38.06	40.34
6933	NYSE	LTC	Mon, Mar 9, 2020	44.40	44.95	41.73	41.73
6932	NYSE	LTC	Fri, Mar 6, 2020	47.84	48.19	45.70	47.07
6931	NYSE	LTC	Thu, Mar 5, 2020	48.17	48.88	47.73	48.84
6930	NYSE	LTC	Wed, Mar 4, 2020	47.34	48.99	47.34	48.82
6929	NYSE	LTC	Tue, Mar 3, 2020	46.11	47.67	45.76	46.68
6928	NYSE	LTC	Mon, Mar 2, 2020	45.51	46.23	44.62	45.99
6927	NYSE	LTC	Fri, Feb 28, 2020	46.18	46.18	43.46	44.83
6926	NYSE	LTC	Thu, Feb 27, 2020	49.35	49.61	47.04	47.06
6925	NYSE	LTC	Wed, Feb 26, 2020	49.60	50.50	49.35	49.88
6924	NYSE	LTC	Tue, Feb 25, 2020	50.15	50.33	49.10	49.31
6923	NYSE	LTC	Mon, Feb 24, 2020	48.88	50.09	48.86	50.04
6922	NYSE	LTC	Fri, Feb 21, 2020	49.44	49.88	48.77	49.67
6921	NYSE	LTC	Thu, Feb 20, 2020	48.50	48.97	48.13	48.81
6920	NYSE	LTC	Wed, Feb 19, 2020	48.76	48.85	48.10	48.49
6919	NYSE	LTC	Tue, Feb 18, 2020	49.19	49.30	48.49	48.76
6918	NYSE	LTC	Fri, Feb 14, 2020	48.86	49.61	48.86	49.15
6917	NYSE	LTC	Thu, Feb 13, 2020	47.94	49.13	47.94	48.90
6916	NYSE	LTC	Wed, Feb 12, 2020	47.70	48.29	47.46	48.02
6915	NYSE	LTC	Tue, Feb 11, 2020	47.70	47.99	47.52	47.65
6914	NYSE	LTC	Mon, Feb 10, 2020	47.52	47.73	47.43	47.67
6913	NYSE	LTC	Fri, Feb 7, 2020	47.55	47.72	47.26	47.34
6912	NYSE	LTC	Thu, Feb 6, 2020	47.05	47.59	47.00	47.39
6911	NYSE	LTC	Wed, Feb 5, 2020	46.81	47.29	46.73	47.00
6910	NYSE	LTC	Tue, Feb 4, 2020	46.60	46.96	46.32	46.81
6909	NYSE	LTC	Mon, Feb 3, 2020	46.25	46.80	46.15	46.54
6908	NYSE	LTC	Fri, Jan 31, 2020	46.48	46.71	45.89	46.16
6907	NYSE	LTC	Thu, Jan 30, 2020	46.73	46.97	46.34	46.48
6906	NYSE	LTC	Wed, Jan 29, 2020	46.91	47.07	46.70	46.80
6905	NYSE	LTC	Tue, Jan 28, 2020	46.84	47.17	46.80	46.86
6904	NYSE	LTC	Mon, Jan 27, 2020	46.66	47.14	46.66	46.83
6903	NYSE	LTC	Fri, Jan 24, 2020	47.15	47.19	46.78	46.95
6902	NYSE	LTC	Thu, Jan 23, 2020	46.66	47.14	46.56	47.14
6901	NYSE	LTC	Wed, Jan 22, 2020	47.19	47.40	46.65	46.66
6900	NYSE	LTC	Tue, Jan 21, 2020	46.82	47.38	46.80	47.12
6899	NYSE	LTC	Fri, Jan 17, 2020	46.94	47.03	46.55	46.72
6898	NYSE	LTC	Thu, Jan 16, 2020	46.25	46.97	46.15	46.83
6897	NYSE	LTC	Wed, Jan 15, 2020	45.66	46.45	45.65	46.19
6896	NYSE	LTC	Tue, Jan 14, 2020	45.90	46.00	45.18	45.69
6895	NYSE	LTC	Mon, Jan 13, 2020	45.12	46.23	45.07	46.10
6894	NYSE	LTC	Fri, Jan 10, 2020	44.88	45.28	44.75	45.16
6893	NYSE	LTC	Thu, Jan 9, 2020	44.60	45.14	44.42	44.88
6892	NYSE	LTC	Wed, Jan 8, 2020	44.65	44.80	44.35	44.58
6891	NYSE	LTC	Tue, Jan 7, 2020	44.75	44.96	44.43	44.64
6890	NYSE	LTC	Mon, Jan 6, 2020	44.74	45.34	44.58	45.01
6889	NYSE	LTC	Fri, Jan 3, 2020	44.02	44.92	43.99	44.88
6888	NYSE	LTC	Thu, Jan 2, 2020	45.14	45.18	43.78	44.02
6887	NYSE	LTC	Tue, Dec 31, 2019	44.28	44.83	44.28	44.77
6886	NYSE	LTC	Mon, Dec 30, 2019	44.13	44.44	43.98	44.40
6885	NYSE	LTC	Fri, Dec 27, 2019	44.08	44.37	43.97	44.24
6884	NYSE	LTC	Thu, Dec 26, 2019	43.92	44.20	43.80	43.88
6883	NYSE	LTC	Tue, Dec 24, 2019	44.10	44.19	43.88	43.90
6882	NYSE	LTC	Mon, Dec 23, 2019	44.59	44.70	43.95	44.02
6881	NYSE	LTC	Fri, Dec 20, 2019	44.42	44.84	44.30	44.55
6880	NYSE	LTC	Thu, Dec 19, 2019	44.12	44.62	44.12	44.34
6879	NYSE	LTC	Wed, Dec 18, 2019	43.76	44.45	43.76	44.16
6878	NYSE	LTC	Tue, Dec 17, 2019	44.12	44.31	43.66	43.75
6877	NYSE	LTC	Mon, Dec 16, 2019	44.04	44.28	43.38	44.10
6876	NYSE	LTC	Fri, Dec 13, 2019	44.50	44.77	43.68	44.10
6875	NYSE	LTC	Thu, Dec 12, 2019	45.39	45.65	44.45	44.50
6874	NYSE	LTC	Wed, Dec 11, 2019	46.00	46.31	45.11	45.47
6873	NYSE	LTC	Tue, Dec 10, 2019	46.48	46.56	45.91	46.08
6872	NYSE	LTC	Mon, Dec 9, 2019	47.18	47.36	46.94	47.03
6871	NYSE	LTC	Fri, Dec 6, 2019	47.48	47.95	47.12	47.18
6870	NYSE	LTC	Thu, Dec 5, 2019	47.07	47.37	46.93	47.13
6869	NYSE	LTC	Wed, Dec 4, 2019	47.08	47.77	47.01	47.14
6868	NYSE	LTC	Tue, Dec 3, 2019	46.57	47.31	46.57	47.21
6867	NYSE	LTC	Mon, Dec 2, 2019	46.88	47.28	46.39	46.41
6866	NYSE	LTC	Fri, Nov 29, 2019	47.45	47.75	46.79	46.81
6865	NYSE	LTC	Wed, Nov 27, 2019	46.70	47.58	46.60	47.54
6864	NYSE	LTC	Tue, Nov 26, 2019	46.19	46.83	46.14	46.64
6863	NYSE	LTC	Mon, Nov 25, 2019	45.91	46.45	45.87	46.17
6862	NYSE	LTC	Fri, Nov 22, 2019	45.81	45.94	45.22	45.58
6861	NYSE	LTC	Thu, Nov 21, 2019	46.76	46.82	45.63	45.63
6860	NYSE	LTC	Wed, Nov 20, 2019	47.25	47.40	46.53	46.75
6859	NYSE	LTC	Tue, Nov 19, 2019	47.26	47.67	47.16	47.29
6858	NYSE	LTC	Mon, Nov 18, 2019	46.50	47.33	46.50	47.16
6857	NYSE	LTC	Fri, Nov 15, 2019	46.46	46.62	46.03	46.46
6856	NYSE	LTC	Thu, Nov 14, 2019	46.16	46.53	46.09	46.40
6855	NYSE	LTC	Wed, Nov 13, 2019	46.20	46.57	46.10	46.16
6854	NYSE	LTC	Tue, Nov 12, 2019	46.83	46.93	46.06	46.11
6853	NYSE	LTC	Mon, Nov 11, 2019	46.50	46.92	46.14	46.66
6852	NYSE	LTC	Fri, Nov 8, 2019	46.94	47.16	46.28	46.39
6851	NYSE	LTC	Thu, Nov 7, 2019	48.04	48.34	46.70	47.04
6850	NYSE	LTC	Wed, Nov 6, 2019	48.59	49.00	47.91	48.05
6849	NYSE	LTC	Tue, Nov 5, 2019	50.00	50.05	48.10	48.59
6848	NYSE	LTC	Mon, Nov 4, 2019	50.58	50.80	50.08	50.20
6847	NYSE	LTC	Fri, Nov 1, 2019	52.10	52.80	49.75	50.44
6846	NYSE	LTC	Thu, Oct 31, 2019	51.91	52.08	51.47	51.85
6845	NYSE	LTC	Wed, Oct 30, 2019	51.22	51.87	51.05	51.66
6844	NYSE	LTC	Tue, Oct 29, 2019	51.35	51.76	51.09	51.26
6843	NYSE	LTC	Mon, Oct 28, 2019	50.77	51.43	50.74	51.16
6842	NYSE	LTC	Fri, Oct 25, 2019	52.51	52.51	50.63	50.76
6841	NYSE	LTC	Thu, Oct 24, 2019	52.93	53.04	52.50	52.92
6840	NYSE	LTC	Wed, Oct 23, 2019	52.30	53.02	52.20	52.88
6839	NYSE	LTC	Tue, Oct 22, 2019	52.67	52.82	52.07	52.07
6838	NYSE	LTC	Mon, Oct 21, 2019	52.35	52.70	52.30	52.43
6837	NYSE	LTC	Fri, Oct 18, 2019	51.87	52.42	51.82	52.34
6836	NYSE	LTC	Thu, Oct 17, 2019	51.49	51.98	51.49	51.95
6835	NYSE	LTC	Wed, Oct 16, 2019	51.16	51.61	50.89	51.42
6834	NYSE	LTC	Tue, Oct 15, 2019	51.09	51.24	50.70	51.17
6833	NYSE	LTC	Mon, Oct 14, 2019	51.07	51.15	50.76	51.04
6832	NYSE	LTC	Fri, Oct 11, 2019	50.97	51.52	50.72	50.85
6831	NYSE	LTC	Thu, Oct 10, 2019	51.24	51.39	50.84	50.84
6830	NYSE	LTC	Wed, Oct 9, 2019	51.56	51.68	51.19	51.21
6829	NYSE	LTC	Tue, Oct 8, 2019	51.24	51.54	50.65	51.33
6828	NYSE	LTC	Mon, Oct 7, 2019	51.12	51.32	50.83	51.05
6827	NYSE	LTC	Fri, Oct 4, 2019	50.94	51.20	50.69	51.07
6826	NYSE	LTC	Thu, Oct 3, 2019	50.60	51.19	50.42	50.86
6825	NYSE	LTC	Wed, Oct 2, 2019	50.46	50.72	50.21	50.55
6824	NYSE	LTC	Tue, Oct 1, 2019	51.36	51.48	50.42	50.65
6823	NYSE	LTC	Mon, Sep 30, 2019	51.61	51.90	51.00	51.22
6822	NYSE	LTC	Fri, Sep 27, 2019	51.50	51.93	51.31	51.58
6821	NYSE	LTC	Thu, Sep 26, 2019	51.57	51.61	51.25	51.54
6820	NYSE	LTC	Wed, Sep 25, 2019	50.62	51.63	50.53	51.33
6819	NYSE	LTC	Tue, Sep 24, 2019	50.49	50.91	50.29	50.66
6818	NYSE	LTC	Mon, Sep 23, 2019	50.12	50.59	50.10	50.25
6817	NYSE	LTC	Fri, Sep 20, 2019	50.01	50.63	49.91	50.12
6816	NYSE	LTC	Thu, Sep 19, 2019	50.45	50.51	50.10	50.19
6815	NYSE	LTC	Wed, Sep 18, 2019	51.00	51.14	49.94	50.20
6814	NYSE	LTC	Tue, Sep 17, 2019	49.91	50.67	49.86	50.65
6813	NYSE	LTC	Mon, Sep 16, 2019	49.36	49.75	49.23	49.64
6812	NYSE	LTC	Fri, Sep 13, 2019	49.70	50.28	49.08	49.19
6811	NYSE	LTC	Thu, Sep 12, 2019	49.88	49.96	49.24	49.71
6810	NYSE	LTC	Wed, Sep 11, 2019	49.30	49.64	48.82	49.50
6809	NYSE	LTC	Tue, Sep 10, 2019	50.16	50.16	48.85	49.27
6808	NYSE	LTC	Mon, Sep 9, 2019	49.90	50.52	49.68	50.35
6807	NYSE	LTC	Fri, Sep 6, 2019	49.85	50.00	49.55	49.94
6806	NYSE	LTC	Thu, Sep 5, 2019	49.76	49.99	49.18	49.65
6805	NYSE	LTC	Wed, Sep 4, 2019	49.81	50.06	49.50	49.74
6804	NYSE	LTC	Tue, Sep 3, 2019	48.73	49.79	48.68	49.64
6803	NYSE	LTC	Fri, Aug 30, 2019	48.95	49.22	48.50	48.80
6802	NYSE	LTC	Thu, Aug 29, 2019	48.77	49.10	48.59	49.00
6801	NYSE	LTC	Wed, Aug 28, 2019	48.69	49.15	48.57	48.57
6800	NYSE	LTC	Tue, Aug 27, 2019	49.00	49.60	48.61	48.66
6799	NYSE	LTC	Mon, Aug 26, 2019	49.04	49.20	48.49	48.82
6798	NYSE	LTC	Fri, Aug 23, 2019	49.44	49.91	48.60	48.84
6797	NYSE	LTC	Thu, Aug 22, 2019	49.34	49.74	49.02	49.54
6796	NYSE	LTC	Wed, Aug 21, 2019	48.92	49.38	48.36	49.28
6795	NYSE	LTC	Tue, Aug 20, 2019	49.10	49.53	48.88	48.81
6794	NYSE	LTC	Mon, Aug 19, 2019	49.14	49.42	48.80	49.08
6793	NYSE	LTC	Fri, Aug 16, 2019	48.67	49.27	48.64	49.05
6792	NYSE	LTC	Thu, Aug 15, 2019	48.13	48.79	47.83	48.67
6791	NYSE	LTC	Wed, Aug 14, 2019	47.90	48.27	47.55	48.06
6790	NYSE	LTC	Tue, Aug 13, 2019	48.24	48.40	47.61	47.96
6789	NYSE	LTC	Mon, Aug 12, 2019	47.44	48.25	47.36	48.25
6788	NYSE	LTC	Fri, Aug 9, 2019	47.09	47.56	46.55	47.46
6787	NYSE	LTC	Thu, Aug 8, 2019	46.66	47.06	46.23	47.05
6786	NYSE	LTC	Wed, Aug 7, 2019	45.61	46.64	45.25	46.33
6785	NYSE	LTC	Tue, Aug 6, 2019	45.13	45.90	45.05	45.71
6784	NYSE	LTC	Mon, Aug 5, 2019	46.02	46.07	44.59	45.24
6783	NYSE	LTC	Fri, Aug 2, 2019	46.04	46.36	45.77	46.28
6782	NYSE	LTC	Thu, Aug 1, 2019	46.14	46.48	45.67	46.06
6781	NYSE	LTC	Wed, Jul 31, 2019	46.86	47.23	46.08	46.09
6780	NYSE	LTC	Tue, Jul 30, 2019	46.39	46.91	46.24	46.80
6779	NYSE	LTC	Mon, Jul 29, 2019	46.48	46.83	46.29	46.53
6778	NYSE	LTC	Fri, Jul 26, 2019	46.17	46.45	45.97	46.32
6777	NYSE	LTC	Thu, Jul 25, 2019	46.40	46.43	45.78	46.09
6776	NYSE	LTC	Wed, Jul 24, 2019	46.22	46.39	45.77	46.31
6775	NYSE	LTC	Tue, Jul 23, 2019	45.91	46.21	45.70	46.20
6774	NYSE	LTC	Mon, Jul 22, 2019	46.53	46.58	45.77	45.78
6773	NYSE	LTC	Fri, Jul 19, 2019	47.33	47.45	46.45	46.64
6772	NYSE	LTC	Thu, Jul 18, 2019	47.01	47.55	46.76	47.42
6771	NYSE	LTC	Wed, Jul 17, 2019	47.12	47.28	46.62	47.04
6770	NYSE	LTC	Tue, Jul 16, 2019	46.81	47.19	46.45	47.02
6769	NYSE	LTC	Mon, Jul 15, 2019	47.39	47.48	46.82	46.99
6768	NYSE	LTC	Fri, Jul 12, 2019	47.30	47.67	47.01	47.30
6767	NYSE	LTC	Thu, Jul 11, 2019	47.69	47.70	47.14	47.29
6766	NYSE	LTC	Wed, Jul 10, 2019	47.31	47.88	46.86	47.69
6765	NYSE	LTC	Tue, Jul 9, 2019	47.12	47.28	46.82	47.15
6764	NYSE	LTC	Mon, Jul 8, 2019	46.45	47.33	46.38	47.16
6763	NYSE	LTC	Fri, Jul 5, 2019	46.21	46.73	45.90	46.51
6762	NYSE	LTC	Wed, Jul 3, 2019	46.15	46.88	46.15	46.86
6761	NYSE	LTC	Tue, Jul 2, 2019	45.67	46.40	45.67	46.06
6760	NYSE	LTC	Mon, Jul 1, 2019	45.96	46.00	45.00	45.60
6759	NYSE	LTC	Fri, Jun 28, 2019	44.96	45.68	44.91	45.66
6758	NYSE	LTC	Thu, Jun 27, 2019	44.57	45.02	44.35	44.91
6757	NYSE	LTC	Wed, Jun 26, 2019	45.74	45.76	44.37	44.41
6756	NYSE	LTC	Tue, Jun 25, 2019	46.41	46.78	45.75	45.76
6755	NYSE	LTC	Mon, Jun 24, 2019	46.77	46.90	46.11	46.32
6754	NYSE	LTC	Fri, Jun 21, 2019	46.96	46.96	46.26	46.49
6753	NYSE	LTC	Thu, Jun 20, 2019	46.93	47.48	46.81	47.32
6752	NYSE	LTC	Wed, Jun 19, 2019	46.00	47.05	45.82	47.00
6751	NYSE	LTC	Tue, Jun 18, 2019	46.85	47.17	46.19	46.16
6750	NYSE	LTC	Mon, Jun 17, 2019	45.95	46.78	45.95	46.63
6749	NYSE	LTC	Fri, Jun 14, 2019	45.65	46.32	45.65	45.75
6748	NYSE	LTC	Thu, Jun 13, 2019	45.61	45.86	45.39	45.71
6747	NYSE	LTC	Wed, Jun 12, 2019	45.36	45.78	45.16	45.44
6746	NYSE	LTC	Tue, Jun 11, 2019	44.62	45.10	44.36	45.06
6745	NYSE	LTC	Mon, Jun 10, 2019	44.73	44.75	44.21	44.44
6744	NYSE	LTC	Fri, Jun 7, 2019	45.03	45.37	44.75	44.77
6743	NYSE	LTC	Thu, Jun 6, 2019	45.00	45.12	44.37	44.78
6742	NYSE	LTC	Wed, Jun 5, 2019	44.52	45.00	44.45	44.93
6741	NYSE	LTC	Tue, Jun 4, 2019	44.72	44.78	43.86	44.23
6740	NYSE	LTC	Mon, Jun 3, 2019	45.00	45.09	44.54	44.75
6739	NYSE	LTC	Fri, May 31, 2019	44.40	44.95	44.20	44.75
6738	NYSE	LTC	Thu, May 30, 2019	44.72	45.13	44.57	44.69
6737	NYSE	LTC	Wed, May 29, 2019	45.52	45.62	44.72	44.73
6736	NYSE	LTC	Tue, May 28, 2019	46.38	46.54	45.43	45.45
6735	NYSE	LTC	Fri, May 24, 2019	45.91	46.25	45.77	46.25
6734	NYSE	LTC	Thu, May 23, 2019	45.65	45.87	45.51	45.74
6733	NYSE	LTC	Wed, May 22, 2019	45.65	45.91	45.56	45.78
6732	NYSE	LTC	Tue, May 21, 2019	45.44	46.05	45.44	45.54
6731	NYSE	LTC	Mon, May 20, 2019	45.92	45.92	45.09	45.22
6730	NYSE	LTC	Fri, May 17, 2019	45.74	46.03	45.59	45.89
6729	NYSE	LTC	Thu, May 16, 2019	45.77	46.28	45.59	45.89
6728	NYSE	LTC	Wed, May 15, 2019	45.74	46.09	45.58	45.79
6727	NYSE	LTC	Tue, May 14, 2019	45.69	45.95	45.32	45.70
6726	NYSE	LTC	Mon, May 13, 2019	45.10	45.81	45.10	45.56
6725	NYSE	LTC	Fri, May 10, 2019	45.01	45.84	44.88	45.48
6724	NYSE	LTC	Thu, May 9, 2019	44.86	45.34	44.67	45.25
6723	NYSE	LTC	Wed, May 8, 2019	45.38	45.61	44.80	44.89
6722	NYSE	LTC	Tue, May 7, 2019	46.00	46.06	44.88	45.19
6721	NYSE	LTC	Mon, May 6, 2019	45.81	46.25	45.70	45.99
6720	NYSE	LTC	Fri, May 3, 2019	45.35	46.24	45.31	46.00
6719	NYSE	LTC	Thu, May 2, 2019	45.00	45.47	44.79	45.09
6718	NYSE	LTC	Wed, May 1, 2019	45.18	45.54	44.76	44.98
6717	NYSE	LTC	Tue, Apr 30, 2019	44.60	45.13	44.41	45.06
6716	NYSE	LTC	Mon, Apr 29, 2019	44.80	44.99	44.41	44.48
6715	NYSE	LTC	Fri, Apr 26, 2019	44.50	44.99	44.37	44.82
6714	NYSE	LTC	Thu, Apr 25, 2019	44.32	44.54	43.96	44.32
6713	NYSE	LTC	Wed, Apr 24, 2019	44.21	44.69	44.09	44.47
6712	NYSE	LTC	Tue, Apr 23, 2019	43.53	44.53	43.47	43.97
6711	NYSE	LTC	Mon, Apr 22, 2019	43.99	44.02	42.82	43.28
6710	NYSE	LTC	Thu, Apr 18, 2019	43.70	44.18	43.52	44.00
6709	NYSE	LTC	Wed, Apr 17, 2019	44.99	45.14	43.71	43.61
6708	NYSE	LTC	Tue, Apr 16, 2019	46.24	46.31	44.87	44.87
6707	NYSE	LTC	Mon, Apr 15, 2019	46.26	46.31	45.86	46.15
6706	NYSE	LTC	Fri, Apr 12, 2019	46.25	46.25	45.75	46.18
6705	NYSE	LTC	Thu, Apr 11, 2019	46.13	46.21	45.77	46.21
6704	NYSE	LTC	Wed, Apr 10, 2019	45.42	46.18	45.36	46.09
6703	NYSE	LTC	Tue, Apr 9, 2019	45.34	45.39	45.08	45.16
6702	NYSE	LTC	Mon, Apr 8, 2019	45.72	45.82	45.08	45.25
6701	NYSE	LTC	Fri, Apr 5, 2019	45.60	45.85	45.19	45.74
6700	NYSE	LTC	Thu, Apr 4, 2019	45.55	45.71	45.01	45.60
6699	NYSE	LTC	Wed, Apr 3, 2019	45.86	45.95	45.48	45.58
6698	NYSE	LTC	Tue, Apr 2, 2019	45.76	45.87	44.84	45.82
6697	NYSE	LTC	Mon, Apr 1, 2019	45.86	45.95	45.14	45.79
6696	NYSE	LTC	Fri, Mar 29, 2019	46.12	46.26	45.68	45.80
6695	NYSE	LTC	Thu, Mar 28, 2019	46.22	46.44	45.81	46.10
6694	NYSE	LTC	Wed, Mar 27, 2019	46.02	46.28	45.80	46.04
6693	NYSE	LTC	Tue, Mar 26, 2019	45.78	46.18	45.55	46.06
6692	NYSE	LTC	Mon, Mar 25, 2019	45.17	45.69	44.84	45.52
6691	NYSE	LTC	Fri, Mar 22, 2019	45.46	45.84	45.04	45.09
6690	NYSE	LTC	Thu, Mar 21, 2019	44.63	45.68	44.54	45.44
6689	NYSE	LTC	Wed, Mar 20, 2019	44.15	45.01	43.81	44.59
6688	NYSE	LTC	Tue, Mar 19, 2019	44.43	44.69	44.16	44.16
6687	NYSE	LTC	Mon, Mar 18, 2019	44.65	44.96	44.20	44.44
6686	NYSE	LTC	Fri, Mar 15, 2019	45.18	45.22	44.52	44.62
6685	NYSE	LTC	Thu, Mar 14, 2019	45.14	45.36	45.00	45.12
6684	NYSE	LTC	Wed, Mar 13, 2019	44.89	45.35	44.78	45.02
6683	NYSE	LTC	Tue, Mar 12, 2019	44.65	45.19	44.53	44.79
6682	NYSE	LTC	Mon, Mar 11, 2019	43.73	44.61	43.73	44.57
6681	NYSE	LTC	Fri, Mar 8, 2019	43.26	43.86	43.26	43.72
6680	NYSE	LTC	Thu, Mar 7, 2019	43.53	44.15	43.09	43.29
6679	NYSE	LTC	Wed, Mar 6, 2019	44.20	44.32	43.29	43.37
6678	NYSE	LTC	Tue, Mar 5, 2019	43.94	44.56	43.88	44.12
6677	NYSE	LTC	Mon, Mar 4, 2019	43.42	43.92	42.76	43.89
6676	NYSE	LTC	Fri, Mar 1, 2019	44.39	44.40	42.31	43.44
6675	NYSE	LTC	Thu, Feb 28, 2019	45.02	45.67	44.41	44.42
6674	NYSE	LTC	Wed, Feb 27, 2019	45.19	45.33	44.50	45.03
6673	NYSE	LTC	Tue, Feb 26, 2019	45.90	45.99	45.20	45.33
6672	NYSE	LTC	Mon, Feb 25, 2019	46.66	46.66	45.52	45.72
6671	NYSE	LTC	Fri, Feb 22, 2019	46.12	46.49	45.93	46.33
6670	NYSE	LTC	Thu, Feb 21, 2019	45.87	46.06	45.53	45.98
6669	NYSE	LTC	Wed, Feb 20, 2019	46.57	46.70	45.53	45.98
6668	NYSE	LTC	Tue, Feb 19, 2019	47.32	47.39	46.54	46.54
6667	NYSE	LTC	Fri, Feb 15, 2019	47.27	47.65	46.87	47.23
6666	NYSE	LTC	Thu, Feb 14, 2019	46.73	47.24	46.63	47.09
6665	NYSE	LTC	Wed, Feb 13, 2019	46.83	47.03	46.30	46.56
6664	NYSE	LTC	Tue, Feb 12, 2019	47.79	47.79	46.57	46.78
6663	NYSE	LTC	Mon, Feb 11, 2019	47.60	48.13	47.36	47.76
6662	NYSE	LTC	Fri, Feb 8, 2019	47.31	47.68	47.05	47.66
6661	NYSE	LTC	Thu, Feb 7, 2019	46.43	47.47	46.24	47.41
6660	NYSE	LTC	Wed, Feb 6, 2019	46.98	47.12	46.22	46.48
6659	NYSE	LTC	Tue, Feb 5, 2019	47.22	47.22	46.37	47.02
6658	NYSE	LTC	Mon, Feb 4, 2019	46.29	47.12	46.08	47.11
6657	NYSE	LTC	Fri, Feb 1, 2019	47.50	47.57	45.86	46.30
6656	NYSE	LTC	Thu, Jan 31, 2019	46.92	47.48	46.34	47.44
6655	NYSE	LTC	Wed, Jan 30, 2019	46.00	46.93	45.90	46.86
6654	NYSE	LTC	Tue, Jan 29, 2019	45.74	45.95	45.53	45.91
6653	NYSE	LTC	Mon, Jan 28, 2019	45.20	45.80	45.05	45.53
6652	NYSE	LTC	Fri, Jan 25, 2019	44.66	45.58	44.57	45.32
6651	NYSE	LTC	Thu, Jan 24, 2019	44.19	44.78	43.77	44.55
6650	NYSE	LTC	Wed, Jan 23, 2019	44.00	44.33	43.79	44.20
6649	NYSE	LTC	Tue, Jan 22, 2019	44.37	44.55	43.42	44.03
6648	NYSE	LTC	Fri, Jan 18, 2019	44.42	44.75	44.11	44.19
6647	NYSE	LTC	Thu, Jan 17, 2019	43.93	44.50	43.91	44.42
6646	NYSE	LTC	Wed, Jan 16, 2019	43.22	44.02	43.15	43.97
6645	NYSE	LTC	Tue, Jan 15, 2019	42.89	43.30	42.73	43.25
6644	NYSE	LTC	Mon, Jan 14, 2019	43.00	43.03	42.41	42.68
6643	NYSE	LTC	Fri, Jan 11, 2019	43.11	43.37	42.69	43.07
6642	NYSE	LTC	Thu, Jan 10, 2019	42.78	43.54	42.70	43.07
6641	NYSE	LTC	Wed, Jan 9, 2019	42.75	42.82	42.08	42.79
6640	NYSE	LTC	Tue, Jan 8, 2019	42.00	43.06	41.80	42.64
6639	NYSE	LTC	Mon, Jan 7, 2019	41.44	42.07	41.16	41.75
6638	NYSE	LTC	Fri, Jan 4, 2019	41.04	41.83	40.87	41.34
6637	NYSE	LTC	Thu, Jan 3, 2019	40.26	41.78	40.20	40.84
6636	NYSE	LTC	Wed, Jan 2, 2019	41.32	41.32	40.11	40.26
6635	NYSE	LTC	Mon, Dec 31, 2018	42.00	42.24	41.09	41.68
6634	NYSE	LTC	Fri, Dec 28, 2018	41.93	42.64	41.62	41.98
6633	NYSE	LTC	Thu, Dec 27, 2018	41.67	41.67	40.45	41.61
6632	NYSE	LTC	Wed, Dec 26, 2018	40.58	42.03	40.30	41.98
6631	NYSE	LTC	Mon, Dec 24, 2018	42.75	42.90	40.33	40.59
6630	NYSE	LTC	Fri, Dec 21, 2018	43.65	44.32	42.78	42.96
6629	NYSE	LTC	Thu, Dec 20, 2018	43.46	44.07	42.91	43.57
6628	NYSE	LTC	Wed, Dec 19, 2018	43.71	44.23	43.28	43.47
6627	NYSE	LTC	Tue, Dec 18, 2018	43.22	44.52	43.07	43.63
6626	NYSE	LTC	Mon, Dec 17, 2018	44.02	44.47	42.76	43.01
6625	NYSE	LTC	Fri, Dec 14, 2018	44.09	44.37	43.85	44.03
6624	NYSE	LTC	Thu, Dec 13, 2018	44.00	44.73	44.00	44.28
6623	NYSE	LTC	Wed, Dec 12, 2018	44.91	45.25	43.92	44.05
6622	NYSE	LTC	Tue, Dec 11, 2018	44.20	44.89	43.76	44.77
6621	NYSE	LTC	Mon, Dec 10, 2018	44.50	44.50	43.32	44.01
6620	NYSE	LTC	Fri, Dec 7, 2018	44.05	44.76	43.71	44.51
6619	NYSE	LTC	Thu, Dec 6, 2018	44.19	44.90	42.00	44.00
6618	NYSE	LTC	Tue, Dec 4, 2018	46.87	47.07	45.49	45.63
6617	NYSE	LTC	Mon, Dec 3, 2018	46.61	46.89	46.10	46.85
6616	NYSE	LTC	Fri, Nov 30, 2018	45.42	46.57	45.27	46.44
6615	NYSE	LTC	Thu, Nov 29, 2018	45.20	45.62	44.92	45.26
6614	NYSE	LTC	Wed, Nov 28, 2018	44.71	45.55	44.58	45.15
6613	NYSE	LTC	Tue, Nov 27, 2018	44.58	45.12	44.34	44.69
6612	NYSE	LTC	Mon, Nov 26, 2018	45.12	45.12	44.30	44.54
6611	NYSE	LTC	Fri, Nov 23, 2018	44.55	45.13	44.38	44.83
6610	NYSE	LTC	Wed, Nov 21, 2018	44.49	45.30	44.20	44.68
6609	NYSE	LTC	Tue, Nov 20, 2018	44.80	45.63	44.58	44.67
6608	NYSE	LTC	Mon, Nov 19, 2018	44.72	45.08	44.67	44.89
6607	NYSE	LTC	Fri, Nov 16, 2018	43.81	44.73	43.72	44.64
6606	NYSE	LTC	Thu, Nov 15, 2018	44.62	44.62	43.59	43.81
6605	NYSE	LTC	Wed, Nov 14, 2018	45.57	45.89	44.70	44.80
6604	NYSE	LTC	Tue, Nov 13, 2018	46.06	46.26	45.45	45.55
6603	NYSE	LTC	Mon, Nov 12, 2018	45.66	46.19	45.65	45.66
6602	NYSE	LTC	Fri, Nov 9, 2018	45.79	46.06	45.39	45.61
6601	NYSE	LTC	Thu, Nov 8, 2018	45.35	45.95	44.93	45.77
6600	NYSE	LTC	Wed, Nov 7, 2018	45.60	45.97	44.94	45.18
6599	NYSE	LTC	Tue, Nov 6, 2018	42.25	45.50	42.25	45.44
6598	NYSE	LTC	Mon, Nov 5, 2018	42.31	43.40	42.01	42.95
6597	NYSE	LTC	Fri, Nov 2, 2018	43.32	43.54	41.94	42.20
6596	NYSE	LTC	Thu, Nov 1, 2018	42.85	43.34	42.64	43.27
6595	NYSE	LTC	Wed, Oct 31, 2018	43.86	43.86	42.72	42.77
6594	NYSE	LTC	Tue, Oct 30, 2018	43.43	44.17	43.11	43.77
6593	NYSE	LTC	Mon, Oct 29, 2018	43.26	43.76	43.03	43.29
6592	NYSE	LTC	Fri, Oct 26, 2018	43.65	43.86	42.81	42.90
6591	NYSE	LTC	Thu, Oct 25, 2018	43.43	43.91	43.05	43.72
6590	NYSE	LTC	Wed, Oct 24, 2018	43.07	43.65	42.94	43.43
6589	NYSE	LTC	Tue, Oct 23, 2018	42.72	43.36	42.47	42.94
6588	NYSE	LTC	Mon, Oct 22, 2018	43.48	43.97	42.76	42.82
6587	NYSE	LTC	Fri, Oct 19, 2018	43.58	44.00	43.40	43.25
6586	NYSE	LTC	Thu, Oct 18, 2018	43.74	44.14	43.36	43.44
6585	NYSE	LTC	Wed, Oct 17, 2018	43.67	43.95	43.20	43.69
6584	NYSE	LTC	Tue, Oct 16, 2018	42.40	43.71	42.11	43.66
6583	NYSE	LTC	Mon, Oct 15, 2018	42.12	42.82	42.12	42.28
6582	NYSE	LTC	Fri, Oct 12, 2018	43.38	43.38	41.96	42.11
6581	NYSE	LTC	Thu, Oct 11, 2018	44.52	44.52	42.83	42.86
6580	NYSE	LTC	Wed, Oct 10, 2018	43.91	45.01	43.91	44.57
6579	NYSE	LTC	Tue, Oct 9, 2018	43.53	44.22	43.29	44.00
6578	NYSE	LTC	Mon, Oct 8, 2018	42.94	43.70	42.73	43.48
6577	NYSE	LTC	Fri, Oct 5, 2018	42.50	42.92	42.50	42.55
6576	NYSE	LTC	Thu, Oct 4, 2018	42.37	42.54	41.81	42.50
6575	NYSE	LTC	Wed, Oct 3, 2018	43.24	43.34	42.33	42.61
6574	NYSE	LTC	Tue, Oct 2, 2018	43.52	43.80	43.19	43.21
6573	NYSE	LTC	Mon, Oct 1, 2018	44.13	44.20	43.29	43.49
6572	NYSE	LTC	Fri, Sep 28, 2018	43.36	44.11	43.36	44.11
6571	NYSE	LTC	Thu, Sep 27, 2018	43.09	43.73	43.09	43.31
6570	NYSE	LTC	Wed, Sep 26, 2018	43.54	43.67	42.97	43.02
6569	NYSE	LTC	Tue, Sep 25, 2018	43.54	43.80	43.33	43.48
6568	NYSE	LTC	Mon, Sep 24, 2018	44.33	44.39	43.14	43.40
6567	NYSE	LTC	Fri, Sep 21, 2018	44.47	44.70	44.35	44.38
6566	NYSE	LTC	Thu, Sep 20, 2018	44.17	44.54	43.64	44.54
6565	NYSE	LTC	Wed, Sep 19, 2018	44.96	44.96	43.97	44.10
6564	NYSE	LTC	Tue, Sep 18, 2018	45.54	45.60	45.05	44.89
6563	NYSE	LTC	Mon, Sep 17, 2018	45.23	45.64	45.14	45.60
6562	NYSE	LTC	Fri, Sep 14, 2018	45.49	45.49	44.59	45.32
6561	NYSE	LTC	Thu, Sep 13, 2018	45.40	45.74	45.20	45.60
6560	NYSE	LTC	Wed, Sep 12, 2018	45.51	45.64	45.12	45.17
6559	NYSE	LTC	Tue, Sep 11, 2018	45.37	45.58	44.90	45.43
6558	NYSE	LTC	Mon, Sep 10, 2018	45.59	45.72	45.18	45.29
6557	NYSE	LTC	Fri, Sep 7, 2018	46.17	46.17	45.16	45.37
6556	NYSE	LTC	Thu, Sep 6, 2018	45.92	46.54	45.92	46.39
6555	NYSE	LTC	Wed, Sep 5, 2018	45.50	46.11	45.21	45.83
6554	NYSE	LTC	Tue, Sep 4, 2018	46.50	46.50	45.34	45.53
6553	NYSE	LTC	Fri, Aug 31, 2018	46.12	46.47	46.05	46.45
6552	NYSE	LTC	Thu, Aug 30, 2018	46.17	46.34	45.94	46.10
6551	NYSE	LTC	Wed, Aug 29, 2018	46.08	46.32	45.77	46.10
6550	NYSE	LTC	Tue, Aug 28, 2018	45.38	45.95	45.18	45.92
6549	NYSE	LTC	Mon, Aug 27, 2018	45.72	45.78	45.10	45.34
6548	NYSE	LTC	Fri, Aug 24, 2018	45.57	45.73	45.28	45.68
6547	NYSE	LTC	Thu, Aug 23, 2018	45.64	45.75	45.50	45.55
6546	NYSE	LTC	Wed, Aug 22, 2018	45.58	45.68	45.24	45.66
6545	NYSE	LTC	Tue, Aug 21, 2018	45.80	46.10	45.65	45.68
6544	NYSE	LTC	Mon, Aug 20, 2018	46.00	46.43	45.67	45.77
6543	NYSE	LTC	Fri, Aug 17, 2018	45.36	45.95	45.29	45.82
6542	NYSE	LTC	Thu, Aug 16, 2018	44.88	45.35	44.60	45.30
6541	NYSE	LTC	Wed, Aug 15, 2018	44.26	44.92	44.20	44.82
6540	NYSE	LTC	Tue, Aug 14, 2018	43.50	44.41	43.40	44.24
6539	NYSE	LTC	Mon, Aug 13, 2018	43.16	43.51	43.02	43.46
6538	NYSE	LTC	Fri, Aug 10, 2018	43.10	43.59	42.49	43.16
6537	NYSE	LTC	Thu, Aug 9, 2018	42.90	43.59	42.25	43.29
6536	NYSE	LTC	Wed, Aug 8, 2018	42.87	42.87	42.24	42.33
6535	NYSE	LTC	Tue, Aug 7, 2018	42.75	42.96	42.47	42.91
6534	NYSE	LTC	Mon, Aug 6, 2018	42.54	42.93	42.54	42.67
6533	NYSE	LTC	Fri, Aug 3, 2018	42.16	42.63	41.96	42.61
6532	NYSE	LTC	Thu, Aug 2, 2018	42.23	42.40	41.94	42.06
6531	NYSE	LTC	Wed, Aug 1, 2018	41.86	42.26	41.43	42.24
6530	NYSE	LTC	Tue, Jul 31, 2018	41.73	42.76	41.65	42.17
6529	NYSE	LTC	Mon, Jul 30, 2018	41.07	41.67	41.00	41.56
6528	NYSE	LTC	Fri, Jul 27, 2018	41.81	41.98	40.85	41.22
6527	NYSE	LTC	Thu, Jul 26, 2018	41.49	42.00	41.49	41.62
6526	NYSE	LTC	Wed, Jul 25, 2018	40.95	41.63	40.83	41.46
6525	NYSE	LTC	Tue, Jul 24, 2018	41.51	41.51	40.76	40.97
6524	NYSE	LTC	Mon, Jul 23, 2018	41.72	41.82	41.07	41.40
6523	NYSE	LTC	Fri, Jul 20, 2018	41.89	42.02	41.43	41.70
6522	NYSE	LTC	Thu, Jul 19, 2018	41.18	42.20	41.15	41.86
6521	NYSE	LTC	Wed, Jul 18, 2018	41.25	41.51	40.80	41.17
6520	NYSE	LTC	Tue, Jul 17, 2018	41.83	42.15	41.31	41.41
6519	NYSE	LTC	Mon, Jul 16, 2018	42.15	42.28	41.69	41.81
6518	NYSE	LTC	Fri, Jul 13, 2018	42.49	42.71	42.07	42.16
6517	NYSE	LTC	Thu, Jul 12, 2018	42.39	42.57	42.05	42.39
6516	NYSE	LTC	Wed, Jul 11, 2018	42.59	42.93	42.33	42.35
6515	NYSE	LTC	Tue, Jul 10, 2018	42.87	43.24	42.57	42.67
6514	NYSE	LTC	Mon, Jul 9, 2018	43.90	43.91	42.76	42.99
6513	NYSE	LTC	Fri, Jul 6, 2018	43.84	44.06	43.56	43.90
6512	NYSE	LTC	Thu, Jul 5, 2018	43.34	43.74	42.97	43.74
6511	NYSE	LTC	Tue, Jul 3, 2018	43.04	43.49	42.71	43.12
6510	NYSE	LTC	Mon, Jul 2, 2018	42.73	42.94	42.20	42.89
6509	NYSE	LTC	Fri, Jun 29, 2018	42.90	43.06	42.44	42.74
6508	NYSE	LTC	Thu, Jun 28, 2018	42.55	42.99	42.41	42.87
6507	NYSE	LTC	Wed, Jun 27, 2018	43.06	43.06	42.51	42.51
6506	NYSE	LTC	Tue, Jun 26, 2018	42.67	43.06	42.55	42.85
6505	NYSE	LTC	Mon, Jun 25, 2018	42.49	42.75	42.14	42.68
6504	NYSE	LTC	Fri, Jun 22, 2018	42.42	42.54	42.11	42.41
6503	NYSE	LTC	Thu, Jun 21, 2018	42.43	42.47	42.06	42.29
6502	NYSE	LTC	Wed, Jun 20, 2018	41.99	42.56	41.57	42.40
6501	NYSE	LTC	Tue, Jun 19, 2018	42.29	42.67	41.96	41.85
6500	NYSE	LTC	Mon, Jun 18, 2018	42.48	42.67	42.03	42.43
6499	NYSE	LTC	Fri, Jun 15, 2018	42.46	42.90	42.39	42.48
6498	NYSE	LTC	Thu, Jun 14, 2018	41.81	42.44	41.76	42.42
6497	NYSE	LTC	Wed, Jun 13, 2018	42.24	42.54	41.41	41.62
6496	NYSE	LTC	Tue, Jun 12, 2018	41.63	42.29	41.53	42.26
6495	NYSE	LTC	Mon, Jun 11, 2018	41.60	41.75	41.47	41.63
6494	NYSE	LTC	Fri, Jun 8, 2018	41.57	41.82	41.55	41.58
6493	NYSE	LTC	Thu, Jun 7, 2018	41.54	41.66	41.05	41.62
6492	NYSE	LTC	Wed, Jun 6, 2018	41.30	41.51	40.97	41.49
6491	NYSE	LTC	Tue, Jun 5, 2018	41.98	41.98	41.41	41.45
6490	NYSE	LTC	Mon, Jun 4, 2018	41.62	41.89	41.26	41.86
6489	NYSE	LTC	Fri, Jun 1, 2018	41.20	41.78	40.95	41.52
6488	NYSE	LTC	Thu, May 31, 2018	41.25	41.36	40.91	41.14
6487	NYSE	LTC	Wed, May 30, 2018	40.69	41.36	40.45	41.25
6486	NYSE	LTC	Tue, May 29, 2018	40.13	40.73	39.98	40.66
6485	NYSE	LTC	Fri, May 25, 2018	40.04	40.36	39.93	40.13
6484	NYSE	LTC	Thu, May 24, 2018	39.69	39.92	39.34	39.92
6483	NYSE	LTC	Wed, May 23, 2018	38.62	39.73	38.62	39.59
6482	NYSE	LTC	Tue, May 22, 2018	39.24	39.56	39.04	39.40
6481	NYSE	LTC	Mon, May 21, 2018	39.15	39.54	38.67	39.30
6480	NYSE	LTC	Fri, May 18, 2018	39.22	39.36	38.83	39.01
6479	NYSE	LTC	Thu, May 17, 2018	39.22	39.31	38.79	39.06
6478	NYSE	LTC	Wed, May 16, 2018	38.96	39.30	38.95	39.14
6477	NYSE	LTC	Tue, May 15, 2018	39.11	39.25	38.68	38.94
6476	NYSE	LTC	Mon, May 14, 2018	39.33	39.61	39.24	39.45
6475	NYSE	LTC	Fri, May 11, 2018	39.24	39.44	38.87	39.33
6474	NYSE	LTC	Thu, May 10, 2018	38.26	39.36	38.22	39.23
6473	NYSE	LTC	Wed, May 9, 2018	37.43	38.22	37.28	38.13
6472	NYSE	LTC	Tue, May 8, 2018	37.53	37.60	37.15	37.47
6471	NYSE	LTC	Mon, May 7, 2018	37.25	37.75	37.09	37.59
6470	NYSE	LTC	Fri, May 4, 2018	36.74	37.36	36.70	37.20
6469	NYSE	LTC	Thu, May 3, 2018	36.54	37.06	36.42	36.74
6468	NYSE	LTC	Wed, May 2, 2018	36.74	36.85	36.19	36.58
6467	NYSE	LTC	Tue, May 1, 2018	36.10	36.94	36.10	36.86
6466	NYSE	LTC	Mon, Apr 30, 2018	36.24	36.50	36.00	36.15
6465	NYSE	LTC	Fri, Apr 27, 2018	35.37	36.42	35.37	36.14
6464	NYSE	LTC	Thu, Apr 26, 2018	35.04	35.77	34.86	35.28
6463	NYSE	LTC	Wed, Apr 25, 2018	35.10	35.23	34.72	34.85
6462	NYSE	LTC	Tue, Apr 24, 2018	35.00	35.34	34.46	35.16
6461	NYSE	LTC	Mon, Apr 23, 2018	35.22	35.44	34.59	34.89
6460	NYSE	LTC	Fri, Apr 20, 2018	36.15	36.38	35.09	35.14
6459	NYSE	LTC	Thu, Apr 19, 2018	36.87	37.01	36.05	36.29
6458	NYSE	LTC	Wed, Apr 18, 2018	37.41	37.41	37.01	36.90
6457	NYSE	LTC	Tue, Apr 17, 2018	36.85	37.44	36.78	37.26
6456	NYSE	LTC	Mon, Apr 16, 2018	36.56	36.92	36.30	36.82
6455	NYSE	LTC	Fri, Apr 13, 2018	36.40	36.47	36.10	36.47
6454	NYSE	LTC	Thu, Apr 12, 2018	37.21	37.21	36.26	36.41
6453	NYSE	LTC	Wed, Apr 11, 2018	37.15	37.55	37.14	37.21
6452	NYSE	LTC	Tue, Apr 10, 2018	37.48	37.48	37.16	37.25
6451	NYSE	LTC	Mon, Apr 9, 2018	37.58	37.73	37.09	37.27
6450	NYSE	LTC	Fri, Apr 6, 2018	37.48	37.86	37.36	37.49
6449	NYSE	LTC	Thu, Apr 5, 2018	38.02	38.02	37.43	37.51
6448	NYSE	LTC	Wed, Apr 4, 2018	37.30	38.31	37.11	37.94
6447	NYSE	LTC	Tue, Apr 3, 2018	37.24	37.85	36.63	37.54
6446	NYSE	LTC	Mon, Apr 2, 2018	38.02	38.09	36.96	37.07
6445	NYSE	LTC	Thu, Mar 29, 2018	38.17	38.29	37.73	38.00
6444	NYSE	LTC	Wed, Mar 28, 2018	37.18	38.31	37.18	38.05
6443	NYSE	LTC	Tue, Mar 27, 2018	36.90	37.50	36.33	36.94
6442	NYSE	LTC	Mon, Mar 26, 2018	36.67	36.75	36.17	36.72
6441	NYSE	LTC	Fri, Mar 23, 2018	37.68	38.00	36.48	36.55
6440	NYSE	LTC	Thu, Mar 22, 2018	37.24	38.35	37.22	37.47
6439	NYSE	LTC	Wed, Mar 21, 2018	37.86	37.86	37.14	37.30
6438	NYSE	LTC	Tue, Mar 20, 2018	38.72	38.80	37.92	37.84
6437	NYSE	LTC	Mon, Mar 19, 2018	39.03	39.03	38.49	38.75
6436	NYSE	LTC	Fri, Mar 16, 2018	38.80	39.13	38.51	39.09
6435	NYSE	LTC	Thu, Mar 15, 2018	39.13	39.20	38.51	38.83
6434	NYSE	LTC	Wed, Mar 14, 2018	39.22	39.44	38.94	39.13
6433	NYSE	LTC	Tue, Mar 13, 2018	39.86	40.09	38.90	39.04
6432	NYSE	LTC	Mon, Mar 12, 2018	39.43	39.89	39.31	39.80
6431	NYSE	LTC	Fri, Mar 9, 2018	39.21	39.44	38.78	39.38
6430	NYSE	LTC	Thu, Mar 8, 2018	39.08	39.41	38.85	39.06
6429	NYSE	LTC	Wed, Mar 7, 2018	38.14	39.18	38.09	39.12
6428	NYSE	LTC	Tue, Mar 6, 2018	38.19	38.54	37.84	38.34
6427	NYSE	LTC	Mon, Mar 5, 2018	37.75	38.57	37.75	38.32
6426	NYSE	LTC	Fri, Mar 2, 2018	37.28	38.25	37.01	37.97
6425	NYSE	LTC	Thu, Mar 1, 2018	36.99	37.90	36.96	37.75
6424	NYSE	LTC	Wed, Feb 28, 2018	37.82	37.99	36.90	36.95
6423	NYSE	LTC	Tue, Feb 27, 2018	38.55	38.93	37.58	37.58
6422	NYSE	LTC	Mon, Feb 26, 2018	38.64	38.72	38.16	38.52
6421	NYSE	LTC	Fri, Feb 23, 2018	37.92	38.46	37.75	38.46
6420	NYSE	LTC	Thu, Feb 22, 2018	37.80	38.21	37.47	37.60
6419	NYSE	LTC	Wed, Feb 21, 2018	38.28	38.53	37.45	37.47
6418	NYSE	LTC	Tue, Feb 20, 2018	38.11	38.58	37.70	37.81
6417	NYSE	LTC	Fri, Feb 16, 2018	37.56	38.32	37.56	38.18
6416	NYSE	LTC	Thu, Feb 15, 2018	37.44	38.08	37.35	37.58
6415	NYSE	LTC	Wed, Feb 14, 2018	37.68	37.84	37.13	37.31
6414	NYSE	LTC	Tue, Feb 13, 2018	37.69	38.34	37.39	38.20
6413	NYSE	LTC	Mon, Feb 12, 2018	38.67	38.67	36.93	37.89
6412	NYSE	LTC	Fri, Feb 9, 2018	37.80	38.81	37.50	38.56
6411	NYSE	LTC	Thu, Feb 8, 2018	38.41	38.89	37.49	37.53
6410	NYSE	LTC	Wed, Feb 7, 2018	38.48	39.29	38.34	38.49
6409	NYSE	LTC	Tue, Feb 6, 2018	37.63	38.57	37.30	38.48
6408	NYSE	LTC	Mon, Feb 5, 2018	39.65	40.02	38.18	38.23
6407	NYSE	LTC	Fri, Feb 2, 2018	39.51	39.92	39.07	39.82
6406	NYSE	LTC	Thu, Feb 1, 2018	40.85	41.24	39.66	39.69
6405	NYSE	LTC	Wed, Jan 31, 2018	40.20	41.02	40.20	40.98
6404	NYSE	LTC	Tue, Jan 30, 2018	40.38	40.62	39.90	40.09
6403	NYSE	LTC	Mon, Jan 29, 2018	40.75	40.82	40.22	40.59
6402	NYSE	LTC	Fri, Jan 26, 2018	41.75	41.88	40.98	40.98
6401	NYSE	LTC	Thu, Jan 25, 2018	41.20	41.57	41.11	41.57
6400	NYSE	LTC	Wed, Jan 24, 2018	41.59	41.64	41.21	41.27
6399	NYSE	LTC	Tue, Jan 23, 2018	41.00	41.59	40.90	41.59
6398	NYSE	LTC	Mon, Jan 22, 2018	40.81	41.16	40.69	40.95
6397	NYSE	LTC	Fri, Jan 19, 2018	40.60	41.04	40.58	40.85
6396	NYSE	LTC	Thu, Jan 18, 2018	41.15	41.15	40.62	40.69
6395	NYSE	LTC	Wed, Jan 17, 2018	40.60	41.21	40.53	41.21
6394	NYSE	LTC	Tue, Jan 16, 2018	40.53	41.19	40.52	40.53
6393	NYSE	LTC	Fri, Jan 12, 2018	41.11	41.17	40.29	40.39
6392	NYSE	LTC	Thu, Jan 11, 2018	41.34	41.38	40.97	41.04
6391	NYSE	LTC	Wed, Jan 10, 2018	41.80	42.06	40.65	41.20
6390	NYSE	LTC	Tue, Jan 9, 2018	42.65	42.80	41.94	42.08
6389	NYSE	LTC	Mon, Jan 8, 2018	42.62	43.15	42.37	42.76
6388	NYSE	LTC	Fri, Jan 5, 2018	42.79	42.93	42.43	42.59
6387	NYSE	LTC	Thu, Jan 4, 2018	43.69	43.73	42.74	42.74
6386	NYSE	LTC	Wed, Jan 3, 2018	43.72	44.02	43.42	43.58
6385	NYSE	LTC	Tue, Jan 2, 2018	43.66	44.07	43.50	43.73
6384	NYSE	LTC	Fri, Dec 29, 2017	43.30	44.12	43.21	43.55
6383	NYSE	LTC	Thu, Dec 28, 2017	43.66	43.80	43.33	43.79
6382	NYSE	LTC	Wed, Dec 27, 2017	43.57	43.84	43.47	43.48
6381	NYSE	LTC	Tue, Dec 26, 2017	43.25	43.71	43.25	43.45
6380	NYSE	LTC	Fri, Dec 22, 2017	43.62	43.73	43.22	43.27
6379	NYSE	LTC	Thu, Dec 21, 2017	44.00	44.01	43.40	43.46
6378	NYSE	LTC	Wed, Dec 20, 2017	44.95	45.23	43.91	43.92
6377	NYSE	LTC	Tue, Dec 19, 2017	46.92	47.00	44.95	44.89
6376	NYSE	LTC	Mon, Dec 18, 2017	46.70	47.39	46.70	47.00
6375	NYSE	LTC	Fri, Dec 15, 2017	46.30	46.84	46.30	46.62
6374	NYSE	LTC	Thu, Dec 14, 2017	46.02	46.32	45.78	46.25
6373	NYSE	LTC	Wed, Dec 13, 2017	45.76	46.29	45.75	45.96
6372	NYSE	LTC	Tue, Dec 12, 2017	45.49	45.73	45.24	45.62
6371	NYSE	LTC	Mon, Dec 11, 2017	45.35	45.57	45.23	45.41
6370	NYSE	LTC	Fri, Dec 8, 2017	45.38	45.63	45.23	45.33
6369	NYSE	LTC	Thu, Dec 7, 2017	45.12	45.38	44.91	45.24
6368	NYSE	LTC	Wed, Dec 6, 2017	45.35	45.55	45.02	45.24
6367	NYSE	LTC	Tue, Dec 5, 2017	45.77	45.91	45.25	45.35
6366	NYSE	LTC	Mon, Dec 4, 2017	46.36	46.43	45.68	45.73
6365	NYSE	LTC	Fri, Dec 1, 2017	46.00	46.37	45.53	46.20
6364	NYSE	LTC	Thu, Nov 30, 2017	46.46	46.46	45.56	45.84
6363	NYSE	LTC	Wed, Nov 29, 2017	46.51	46.63	46.28	46.37
6362	NYSE	LTC	Tue, Nov 28, 2017	46.58	46.75	46.33	46.51
6361	NYSE	LTC	Mon, Nov 27, 2017	46.64	46.99	46.45	46.47
6360	NYSE	LTC	Fri, Nov 24, 2017	46.23	46.75	46.23	46.64
6359	NYSE	LTC	Wed, Nov 22, 2017	46.82	46.85	46.42	46.47
6358	NYSE	LTC	Tue, Nov 21, 2017	46.42	46.78	46.25	46.71
6357	NYSE	LTC	Mon, Nov 20, 2017	46.75	46.89	46.15	46.21
6356	NYSE	LTC	Fri, Nov 17, 2017	47.02	47.29	46.61	46.62
6355	NYSE	LTC	Thu, Nov 16, 2017	47.07	47.43	46.75	47.23
6354	NYSE	LTC	Wed, Nov 15, 2017	48.00	49.59	46.47	47.00
6353	NYSE	LTC	Tue, Nov 14, 2017	48.31	48.74	47.99	48.00
6352	NYSE	LTC	Mon, Nov 13, 2017	47.76	48.43	47.76	48.26
6351	NYSE	LTC	Fri, Nov 10, 2017	46.91	48.15	46.88	47.63
6350	NYSE	LTC	Thu, Nov 9, 2017	47.28	47.75	46.83	47.09
6349	NYSE	LTC	Wed, Nov 8, 2017	47.40	47.43	46.90	47.31
6348	NYSE	LTC	Tue, Nov 7, 2017	47.20	47.57	47.01	47.42
6347	NYSE	LTC	Mon, Nov 6, 2017	46.85	47.50	46.59	47.19
6346	NYSE	LTC	Fri, Nov 3, 2017	46.36	46.78	46.15	46.70
6345	NYSE	LTC	Thu, Nov 2, 2017	46.68	46.96	46.21	46.31
6344	NYSE	LTC	Wed, Nov 1, 2017	46.55	46.65	46.06	46.54
6343	NYSE	LTC	Tue, Oct 31, 2017	46.58	46.67	46.04	46.51
6342	NYSE	LTC	Mon, Oct 30, 2017	46.62	46.71	46.18	46.53
6341	NYSE	LTC	Fri, Oct 27, 2017	45.91	46.63	45.67	46.61
6340	NYSE	LTC	Thu, Oct 26, 2017	46.48	46.49	45.72	45.78
6339	NYSE	LTC	Wed, Oct 25, 2017	46.67	46.86	46.15	46.19
6338	NYSE	LTC	Tue, Oct 24, 2017	47.16	47.17	46.29	46.75
6337	NYSE	LTC	Mon, Oct 23, 2017	47.24	47.45	47.02	47.04
6336	NYSE	LTC	Fri, Oct 20, 2017	47.41	47.48	47.00	47.34
6335	NYSE	LTC	Thu, Oct 19, 2017	47.45	47.55	47.15	47.25
6334	NYSE	LTC	Wed, Oct 18, 2017	47.44	47.70	47.30	47.52
6333	NYSE	LTC	Tue, Oct 17, 2017	47.08	47.42	47.00	47.27
6332	NYSE	LTC	Mon, Oct 16, 2017	47.30	47.39	47.02	47.19
6331	NYSE	LTC	Fri, Oct 13, 2017	47.22	47.27	46.94	47.23
6330	NYSE	LTC	Thu, Oct 12, 2017	47.06	47.23	46.77	47.14
6329	NYSE	LTC	Wed, Oct 11, 2017	47.14	47.35	46.98	47.02
6328	NYSE	LTC	Tue, Oct 10, 2017	47.19	47.37	46.75	46.99
6327	NYSE	LTC	Mon, Oct 9, 2017	46.92	47.22	46.78	46.96
6326	NYSE	LTC	Fri, Oct 6, 2017	46.81	46.98	46.25	46.92
6325	NYSE	LTC	Thu, Oct 5, 2017	47.05	47.15	46.84	46.87
6324	NYSE	LTC	Wed, Oct 4, 2017	47.09	47.13	46.80	47.00
6323	NYSE	LTC	Tue, Oct 3, 2017	47.09	47.28	46.64	47.06
6322	NYSE	LTC	Mon, Oct 2, 2017	46.93	47.15	46.62	47.10
6321	NYSE	LTC	Fri, Sep 29, 2017	47.00	47.08	46.60	46.98
6320	NYSE	LTC	Thu, Sep 28, 2017	46.71	47.00	46.55	46.87
6319	NYSE	LTC	Wed, Sep 27, 2017	46.32	46.80	46.00	46.72
6318	NYSE	LTC	Tue, Sep 26, 2017	47.01	47.17	46.33	46.51
6317	NYSE	LTC	Mon, Sep 25, 2017	46.71	47.32	46.46	47.04
6316	NYSE	LTC	Fri, Sep 22, 2017	47.16	47.36	46.26	46.39
6315	NYSE	LTC	Thu, Sep 21, 2017	47.42	47.53	46.72	46.82
6314	NYSE	LTC	Wed, Sep 20, 2017	47.55	47.64	47.17	47.42
6313	NYSE	LTC	Tue, Sep 19, 2017	48.46	48.46	47.22	47.41
6312	NYSE	LTC	Mon, Sep 18, 2017	48.91	48.94	48.14	48.32
6311	NYSE	LTC	Fri, Sep 15, 2017	48.99	48.99	48.38	48.93
6310	NYSE	LTC	Thu, Sep 14, 2017	48.70	48.85	48.16	48.85
6309	NYSE	LTC	Wed, Sep 13, 2017	48.65	48.80	48.33	48.73
6308	NYSE	LTC	Tue, Sep 12, 2017	49.32	49.55	48.51	48.69
6307	NYSE	LTC	Mon, Sep 11, 2017	49.11	49.55	49.09	49.37
6306	NYSE	LTC	Fri, Sep 8, 2017	48.95	49.46	48.69	49.11
6305	NYSE	LTC	Thu, Sep 7, 2017	48.81	49.22	48.28	49.00
6304	NYSE	LTC	Wed, Sep 6, 2017	48.74	49.16	48.61	48.64
6303	NYSE	LTC	Tue, Sep 5, 2017	48.89	49.15	48.27	48.54
6302	NYSE	LTC	Fri, Sep 1, 2017	48.60	48.94	48.57	48.79
6301	NYSE	LTC	Thu, Aug 31, 2017	48.43	48.83	48.22	48.63
6300	NYSE	LTC	Wed, Aug 30, 2017	47.96	48.34	47.73	48.22
6299	NYSE	LTC	Tue, Aug 29, 2017	47.65	48.35	47.65	48.07
6298	NYSE	LTC	Mon, Aug 28, 2017	48.42	48.56	47.39	47.65
6297	NYSE	LTC	Fri, Aug 25, 2017	48.36	48.62	48.11	48.32
6296	NYSE	LTC	Thu, Aug 24, 2017	48.16	48.40	48.10	48.16
6295	NYSE	LTC	Wed, Aug 23, 2017	47.72	48.20	47.63	48.07
6294	NYSE	LTC	Tue, Aug 22, 2017	48.28	48.37	47.44	47.77
6293	NYSE	LTC	Mon, Aug 21, 2017	47.11	48.39	46.99	48.22
6292	NYSE	LTC	Fri, Aug 18, 2017	47.52	47.57	47.02	47.11
6291	NYSE	LTC	Thu, Aug 17, 2017	48.00	48.16	47.69	47.86
6290	NYSE	LTC	Wed, Aug 16, 2017	47.43	48.56	47.43	48.21
6289	NYSE	LTC	Tue, Aug 15, 2017	47.50	47.50	46.80	47.33
6288	NYSE	LTC	Mon, Aug 14, 2017	46.75	47.96	46.55	47.65
6287	NYSE	LTC	Fri, Aug 11, 2017	48.00	48.06	46.00	46.49
6286	NYSE	LTC	Thu, Aug 10, 2017	48.76	49.67	48.10	48.30
6285	NYSE	LTC	Wed, Aug 9, 2017	50.59	50.59	49.74	50.22
6284	NYSE	LTC	Tue, Aug 8, 2017	50.29	50.55	50.22	50.32
6283	NYSE	LTC	Mon, Aug 7, 2017	50.82	50.88	50.36	50.50
6282	NYSE	LTC	Fri, Aug 4, 2017	50.87	51.08	50.59	50.80
6281	NYSE	LTC	Thu, Aug 3, 2017	50.22	51.24	50.22	51.06
6280	NYSE	LTC	Wed, Aug 2, 2017	50.87	51.15	50.25	50.25
6279	NYSE	LTC	Tue, Aug 1, 2017	51.74	51.84	51.01	51.06
6278	NYSE	LTC	Mon, Jul 31, 2017	51.31	51.68	50.76	51.64
6277	NYSE	LTC	Fri, Jul 28, 2017	51.35	51.58	50.96	51.21
6276	NYSE	LTC	Thu, Jul 27, 2017	51.68	51.91	51.20	51.33
6275	NYSE	LTC	Wed, Jul 26, 2017	51.48	51.83	51.37	51.67
6274	NYSE	LTC	Tue, Jul 25, 2017	51.24	51.59	50.50	51.44
6273	NYSE	LTC	Mon, Jul 24, 2017	51.22	51.57	50.87	51.28
6272	NYSE	LTC	Fri, Jul 21, 2017	51.41	51.54	50.82	51.22
6271	NYSE	LTC	Thu, Jul 20, 2017	51.45	51.47	51.05	51.08
6270	NYSE	LTC	Wed, Jul 19, 2017	51.13	51.43	50.97	51.23
6269	NYSE	LTC	Tue, Jul 18, 2017	51.20	51.40	50.75	50.98
6268	NYSE	LTC	Mon, Jul 17, 2017	50.81	51.26	50.55	51.10
6267	NYSE	LTC	Fri, Jul 14, 2017	50.77	50.99	50.39	50.74
6266	NYSE	LTC	Thu, Jul 13, 2017	50.44	50.67	50.00	50.41
6265	NYSE	LTC	Wed, Jul 12, 2017	50.12	50.71	50.02	50.42
6264	NYSE	LTC	Tue, Jul 11, 2017	49.68	49.99	49.46	49.85
6263	NYSE	LTC	Mon, Jul 10, 2017	50.47	50.72	49.75	49.77
6262	NYSE	LTC	Fri, Jul 7, 2017	50.51	50.61	49.91	50.37
6261	NYSE	LTC	Thu, Jul 6, 2017	51.22	51.22	50.34	50.46
6260	NYSE	LTC	Wed, Jul 5, 2017	52.85	52.85	51.18	51.44
6259	NYSE	LTC	Mon, Jul 3, 2017	51.67	52.77	51.26	52.65
6258	NYSE	LTC	Fri, Jun 30, 2017	51.68	52.01	51.26	51.39
6257	NYSE	LTC	Thu, Jun 29, 2017	51.54	51.86	51.09	51.43
6256	NYSE	LTC	Wed, Jun 28, 2017	51.43	52.25	51.35	51.92
6255	NYSE	LTC	Tue, Jun 27, 2017	51.29	51.59	51.19	51.35
6254	NYSE	LTC	Mon, Jun 26, 2017	51.32	51.49	50.96	51.33
6253	NYSE	LTC	Fri, Jun 23, 2017	50.88	51.40	50.78	51.14
6252	NYSE	LTC	Thu, Jun 22, 2017	50.52	50.86	50.34	50.75
6251	NYSE	LTC	Wed, Jun 21, 2017	50.44	50.56	50.26	50.52
6250	NYSE	LTC	Tue, Jun 20, 2017	49.97	50.70	49.97	50.42
6249	NYSE	LTC	Mon, Jun 19, 2017	49.95	50.03	49.62	49.81
6248	NYSE	LTC	Fri, Jun 16, 2017	49.53	49.99	49.49	49.95
6247	NYSE	LTC	Thu, Jun 15, 2017	49.11	50.16	49.07	50.02
6246	NYSE	LTC	Wed, Jun 14, 2017	50.00	50.25	49.23	49.45
6245	NYSE	LTC	Tue, Jun 13, 2017	49.76	49.96	49.30	49.88
6244	NYSE	LTC	Mon, Jun 12, 2017	49.05	49.75	48.93	49.73
6243	NYSE	LTC	Fri, Jun 9, 2017	48.47	49.37	48.12	49.12
6242	NYSE	LTC	Thu, Jun 8, 2017	48.47	48.65	47.94	48.63
6241	NYSE	LTC	Wed, Jun 7, 2017	48.65	48.87	48.40	48.59
6240	NYSE	LTC	Tue, Jun 6, 2017	48.85	49.11	48.51	48.56
6239	NYSE	LTC	Mon, Jun 5, 2017	48.82	49.13	48.77	48.81
6238	NYSE	LTC	Fri, Jun 2, 2017	49.00	49.46	48.77	49.13
6237	NYSE	LTC	Thu, Jun 1, 2017	48.13	48.72	47.77	48.55
6236	NYSE	LTC	Wed, May 31, 2017	48.06	48.37	47.75	48.20
6235	NYSE	LTC	Tue, May 30, 2017	47.91	48.26	47.64	47.98
6234	NYSE	LTC	Fri, May 26, 2017	48.56	48.56	47.82	47.92
6233	NYSE	LTC	Thu, May 25, 2017	48.61	49.03	48.41	48.59
6232	NYSE	LTC	Wed, May 24, 2017	48.84	49.60	48.53	48.53
6231	NYSE	LTC	Tue, May 23, 2017	48.80	49.24	48.61	48.80
6230	NYSE	LTC	Mon, May 22, 2017	48.10	48.74	48.07	48.55
6229	NYSE	LTC	Fri, May 19, 2017	48.08	48.33	47.84	48.12
6228	NYSE	LTC	Thu, May 18, 2017	48.32	48.67	47.92	48.07
6227	NYSE	LTC	Wed, May 17, 2017	47.30	48.39	47.30	48.06
6226	NYSE	LTC	Tue, May 16, 2017	48.47	48.47	47.12	47.35
6225	NYSE	LTC	Mon, May 15, 2017	48.05	48.96	48.01	48.26
6224	NYSE	LTC	Fri, May 12, 2017	47.90	48.40	47.79	48.01
6223	NYSE	LTC	Thu, May 11, 2017	47.52	48.05	47.20	47.93
6222	NYSE	LTC	Wed, May 10, 2017	46.13	47.97	46.10	47.79
6221	NYSE	LTC	Tue, May 9, 2017	46.62	46.88	45.63	46.07
6220	NYSE	LTC	Mon, May 8, 2017	47.35	47.55	46.76	46.94
6219	NYSE	LTC	Fri, May 5, 2017	46.86	47.45	46.67	47.35
6218	NYSE	LTC	Thu, May 4, 2017	47.00	47.05	46.25	46.86
6217	NYSE	LTC	Wed, May 3, 2017	47.30	47.30	46.61	46.95
6216	NYSE	LTC	Tue, May 2, 2017	48.00	48.05	47.15	47.41
6215	NYSE	LTC	Mon, May 1, 2017	47.80	48.18	47.50	47.82
6214	NYSE	LTC	Fri, Apr 28, 2017	48.81	48.85	47.71	47.84
6213	NYSE	LTC	Thu, Apr 27, 2017	48.93	49.15	48.75	48.83
6212	NYSE	LTC	Wed, Apr 26, 2017	48.65	49.17	48.40	48.90
6211	NYSE	LTC	Tue, Apr 25, 2017	48.54	49.07	48.54	48.88
6210	NYSE	LTC	Mon, Apr 24, 2017	49.60	49.78	47.85	48.71
6209	NYSE	LTC	Fri, Apr 21, 2017	49.60	49.74	49.37	49.48
6208	NYSE	LTC	Thu, Apr 20, 2017	49.13	49.57	49.02	49.54
6207	NYSE	LTC	Wed, Apr 19, 2017	49.29	49.51	49.14	49.20
6206	NYSE	LTC	Tue, Apr 18, 2017	49.06	49.48	48.97	49.31
6205	NYSE	LTC	Mon, Apr 17, 2017	48.90	49.29	48.90	49.10
6204	NYSE	LTC	Thu, Apr 13, 2017	49.14	49.29	48.86	48.89
6203	NYSE	LTC	Wed, Apr 12, 2017	49.34	49.50	48.89	49.08
6202	NYSE	LTC	Tue, Apr 11, 2017	48.78	49.37	48.65	49.35
6201	NYSE	LTC	Mon, Apr 10, 2017	48.66	48.87	48.25	48.65
6200	NYSE	LTC	Fri, Apr 7, 2017	48.23	48.75	48.11	48.49
6199	NYSE	LTC	Thu, Apr 6, 2017	47.89	48.22	47.80	48.12
6198	NYSE	LTC	Wed, Apr 5, 2017	47.93	48.22	47.70	47.90
6197	NYSE	LTC	Tue, Apr 4, 2017	47.80	48.13	47.75	47.92
6196	NYSE	LTC	Mon, Apr 3, 2017	47.88	48.09	47.61	47.87
6195	NYSE	LTC	Fri, Mar 31, 2017	47.52	48.02	47.44	47.90
6194	NYSE	LTC	Thu, Mar 30, 2017	47.52	47.72	47.11	47.57
6193	NYSE	LTC	Wed, Mar 29, 2017	47.10	47.53	46.90	47.52
6192	NYSE	LTC	Tue, Mar 28, 2017	47.00	47.10	46.44	47.10
6191	NYSE	LTC	Mon, Mar 27, 2017	46.75	47.38	46.56	46.90
6190	NYSE	LTC	Fri, Mar 24, 2017	46.81	47.08	46.73	46.91
6189	NYSE	LTC	Thu, Mar 23, 2017	46.36	47.29	46.36	46.80
6188	NYSE	LTC	Wed, Mar 22, 2017	46.36	46.59	45.94	46.44
6187	NYSE	LTC	Tue, Mar 21, 2017	45.97	46.44	45.72	46.22
6186	NYSE	LTC	Mon, Mar 20, 2017	46.64	46.69	45.97	45.80
6185	NYSE	LTC	Fri, Mar 17, 2017	46.05	46.58	45.83	46.51
6184	NYSE	LTC	Thu, Mar 16, 2017	45.88	46.21	45.65	46.04
6183	NYSE	LTC	Wed, Mar 15, 2017	45.21	46.15	45.21	45.84
6182	NYSE	LTC	Tue, Mar 14, 2017	45.08	45.38	44.93	45.10
6181	NYSE	LTC	Mon, Mar 13, 2017	45.40	45.70	45.12	45.17
6180	NYSE	LTC	Fri, Mar 10, 2017	46.12	46.12	44.92	45.27
6179	NYSE	LTC	Thu, Mar 9, 2017	45.70	46.15	45.22	45.29
6178	NYSE	LTC	Wed, Mar 8, 2017	46.75	46.89	45.69	45.69
6177	NYSE	LTC	Tue, Mar 7, 2017	47.21	47.27	46.83	46.93
6176	NYSE	LTC	Mon, Mar 6, 2017	47.64	47.65	46.95	47.39
6175	NYSE	LTC	Fri, Mar 3, 2017	47.85	47.89	47.02	47.66
6174	NYSE	LTC	Thu, Mar 2, 2017	47.74	47.99	47.41	47.93
6173	NYSE	LTC	Wed, Mar 1, 2017	48.21	48.30	47.82	47.90
6172	NYSE	LTC	Tue, Feb 28, 2017	48.01	48.65	47.75	48.24
6171	NYSE	LTC	Mon, Feb 27, 2017	47.63	48.35	47.46	48.15
6170	NYSE	LTC	Fri, Feb 24, 2017	47.06	47.65	46.77	47.55
6169	NYSE	LTC	Thu, Feb 23, 2017	47.35	47.50	46.49	47.17
6168	NYSE	LTC	Wed, Feb 22, 2017	47.08	47.32	46.85	47.13
6167	NYSE	LTC	Tue, Feb 21, 2017	47.06	47.06	46.46	46.89
6166	NYSE	LTC	Fri, Feb 17, 2017	46.92	46.92	46.06	46.71
6165	NYSE	LTC	Thu, Feb 16, 2017	46.00	46.83	46.00	46.59
6164	NYSE	LTC	Wed, Feb 15, 2017	45.42	46.03	45.10	45.95
6163	NYSE	LTC	Tue, Feb 14, 2017	46.09	46.19	45.65	45.57
6162	NYSE	LTC	Mon, Feb 13, 2017	46.46	46.51	45.90	46.16
6161	NYSE	LTC	Fri, Feb 10, 2017	46.02	46.26	45.77	46.26
6160	NYSE	LTC	Thu, Feb 9, 2017	46.45	46.81	45.93	46.02
6159	NYSE	LTC	Wed, Feb 8, 2017	46.72	46.87	46.45	46.62
6158	NYSE	LTC	Tue, Feb 7, 2017	46.58	46.80	46.39	46.49
6157	NYSE	LTC	Mon, Feb 6, 2017	46.55	46.84	46.35	46.51
6156	NYSE	LTC	Fri, Feb 3, 2017	46.55	46.81	46.30	46.52
6155	NYSE	LTC	Thu, Feb 2, 2017	46.10	46.50	45.90	46.22
6154	NYSE	LTC	Wed, Feb 1, 2017	46.53	47.07	45.76	45.85
6153	NYSE	LTC	Tue, Jan 31, 2017	46.73	47.39	46.64	46.67
6152	NYSE	LTC	Mon, Jan 30, 2017	46.64	47.13	46.39	46.68
6151	NYSE	LTC	Fri, Jan 27, 2017	46.87	46.87	46.14	46.61
6150	NYSE	LTC	Thu, Jan 26, 2017	47.19	47.48	46.72	46.72
6149	NYSE	LTC	Wed, Jan 25, 2017	47.59	47.75	47.20	47.25
6148	NYSE	LTC	Tue, Jan 24, 2017	47.58	47.70	47.13	47.59
6147	NYSE	LTC	Mon, Jan 23, 2017	47.33	47.85	47.16	47.77
6146	NYSE	LTC	Fri, Jan 20, 2017	46.60	47.35	46.52	47.16
6145	NYSE	LTC	Thu, Jan 19, 2017	47.00	47.03	46.50	46.75
6144	NYSE	LTC	Wed, Jan 18, 2017	47.49	47.79	47.31	47.20
6143	NYSE	LTC	Tue, Jan 17, 2017	47.28	47.61	47.02	47.54
6142	NYSE	LTC	Fri, Jan 13, 2017	47.11	47.44	46.90	47.00
6141	NYSE	LTC	Thu, Jan 12, 2017	46.91	47.18	46.33	47.12
6140	NYSE	LTC	Wed, Jan 11, 2017	46.57	47.06	46.36	46.68
6139	NYSE	LTC	Tue, Jan 10, 2017	47.00	47.00	46.48	46.70
6138	NYSE	LTC	Mon, Jan 9, 2017	47.23	47.50	46.84	46.92
6137	NYSE	LTC	Fri, Jan 6, 2017	47.29	47.41	47.04	47.21
6136	NYSE	LTC	Thu, Jan 5, 2017	47.42	47.66	46.47	47.29
6135	NYSE	LTC	Wed, Jan 4, 2017	47.41	47.66	47.09	47.50
6134	NYSE	LTC	Tue, Jan 3, 2017	47.31	47.51	46.61	47.20
6133	NYSE	LTC	Fri, Dec 30, 2016	46.70	47.06	46.47	46.98
6132	NYSE	LTC	Thu, Dec 29, 2016	45.75	46.92	45.75	46.48
6131	NYSE	LTC	Wed, Dec 28, 2016	45.91	46.04	45.61	45.74
6130	NYSE	LTC	Tue, Dec 27, 2016	46.09	46.15	45.83	46.07
6129	NYSE	LTC	Fri, Dec 23, 2016	46.00	46.14	45.84	46.13
6128	NYSE	LTC	Thu, Dec 22, 2016	45.95	46.13	45.38	45.94
6127	NYSE	LTC	Wed, Dec 21, 2016	46.89	47.48	45.87	45.93
6126	NYSE	LTC	Tue, Dec 20, 2016	47.00	47.37	46.63	47.00
6125	NYSE	LTC	Mon, Dec 19, 2016	46.80	47.46	46.50	46.95
6124	NYSE	LTC	Fri, Dec 16, 2016	45.50	46.85	45.50	45.50
6123	NYSE	LTC	Thu, Dec 15, 2016	45.35	46.06	45.21	45.25
6122	NYSE	LTC	Wed, Dec 14, 2016	47.45	47.45	45.43	45.47
6121	NYSE	LTC	Tue, Dec 13, 2016	47.35	47.74	46.96	47.33
6120	NYSE	LTC	Mon, Dec 12, 2016	46.93	47.52	46.93	47.18
6119	NYSE	LTC	Fri, Dec 9, 2016	47.13	47.87	47.03	47.08
6118	NYSE	LTC	Thu, Dec 8, 2016	46.33	47.22	46.18	47.19
6117	NYSE	LTC	Wed, Dec 7, 2016	45.89	47.01	45.89	46.82
6116	NYSE	LTC	Tue, Dec 6, 2016	45.50	45.94	45.05	45.72
6115	NYSE	LTC	Mon, Dec 5, 2016	45.26	45.65	45.01	45.43
6114	NYSE	LTC	Fri, Dec 2, 2016	44.74	45.74	44.53	45.12
6113	NYSE	LTC	Thu, Dec 1, 2016	44.96	45.37	43.91	44.45
6112	NYSE	LTC	Wed, Nov 30, 2016	46.05	46.18	44.82	45.46
6111	NYSE	LTC	Tue, Nov 29, 2016	45.85	47.02	45.85	46.39
6110	NYSE	LTC	Mon, Nov 28, 2016	45.93	46.33	45.64	45.85
6109	NYSE	LTC	Fri, Nov 25, 2016	45.45	46.18	45.44	45.82
6108	NYSE	LTC	Wed, Nov 23, 2016	45.45	45.54	44.87	45.40
6107	NYSE	LTC	Tue, Nov 22, 2016	45.18	45.75	45.10	45.57
6106	NYSE	LTC	Mon, Nov 21, 2016	45.21	45.50	44.83	44.94
6105	NYSE	LTC	Fri, Nov 18, 2016	44.16	45.10	44.13	44.97
6104	NYSE	LTC	Thu, Nov 17, 2016	45.32	45.70	44.25	44.18
6103	NYSE	LTC	Wed, Nov 16, 2016	44.90	45.38	44.80	45.30
6102	NYSE	LTC	Tue, Nov 15, 2016	45.73	46.30	44.55	44.90
6101	NYSE	LTC	Mon, Nov 14, 2016	44.80	46.19	44.50	45.72
6100	NYSE	LTC	Fri, Nov 11, 2016	44.25	45.26	44.25	44.86
6099	NYSE	LTC	Thu, Nov 10, 2016	44.87	45.10	43.17	44.20
6098	NYSE	LTC	Wed, Nov 9, 2016	44.90	45.53	44.03	44.87
6097	NYSE	LTC	Tue, Nov 8, 2016	46.50	46.67	45.37	45.71
6096	NYSE	LTC	Mon, Nov 7, 2016	46.46	46.86	46.14	46.58
6095	NYSE	LTC	Fri, Nov 4, 2016	45.90	46.61	45.78	46.26
6094	NYSE	LTC	Thu, Nov 3, 2016	47.14	49.07	45.96	46.09
6093	NYSE	LTC	Wed, Nov 2, 2016	48.64	48.64	47.47	47.55
6092	NYSE	LTC	Tue, Nov 1, 2016	49.76	49.83	48.44	48.45
6091	NYSE	LTC	Mon, Oct 31, 2016	49.37	50.18	49.01	50.11
6090	NYSE	LTC	Fri, Oct 28, 2016	48.75	49.17	48.55	49.04
6089	NYSE	LTC	Thu, Oct 27, 2016	49.80	49.80	48.42	48.66
6088	NYSE	LTC	Wed, Oct 26, 2016	50.75	50.75	49.77	49.96
6087	NYSE	LTC	Tue, Oct 25, 2016	51.00	51.18	50.69	50.93
6086	NYSE	LTC	Mon, Oct 24, 2016	50.94	51.43	50.67	51.14
6085	NYSE	LTC	Fri, Oct 21, 2016	50.37	51.28	50.37	50.65
6084	NYSE	LTC	Thu, Oct 20, 2016	50.69	50.95	50.29	50.74
6083	NYSE	LTC	Wed, Oct 19, 2016	50.61	51.11	50.45	50.65
6082	NYSE	LTC	Tue, Oct 18, 2016	50.53	51.25	50.39	50.60
6081	NYSE	LTC	Mon, Oct 17, 2016	50.10	50.72	50.09	50.34
6080	NYSE	LTC	Fri, Oct 14, 2016	50.20	50.80	49.77	50.05
6079	NYSE	LTC	Thu, Oct 13, 2016	49.63	50.34	49.63	50.24
6078	NYSE	LTC	Wed, Oct 12, 2016	49.10	49.94	49.05	49.65
6077	NYSE	LTC	Tue, Oct 11, 2016	49.26	49.57	48.87	49.07
6076	NYSE	LTC	Mon, Oct 10, 2016	48.89	49.68	48.89	49.49
6075	NYSE	LTC	Fri, Oct 7, 2016	49.21	49.57	48.58	48.92
6074	NYSE	LTC	Thu, Oct 6, 2016	48.56	49.17	48.00	49.04
6073	NYSE	LTC	Wed, Oct 5, 2016	50.47	50.66	48.85	48.90
6072	NYSE	LTC	Tue, Oct 4, 2016	51.10	51.10	49.93	50.32
6071	NYSE	LTC	Mon, Oct 3, 2016	51.77	52.05	50.95	51.19
6070	NYSE	LTC	Fri, Sep 30, 2016	52.46	52.46	51.77	51.99
6069	NYSE	LTC	Thu, Sep 29, 2016	52.36	52.53	51.85	52.23
6068	NYSE	LTC	Wed, Sep 28, 2016	52.17	52.70	51.98	52.61
6067	NYSE	LTC	Tue, Sep 27, 2016	53.06	53.06	51.95	52.04
6066	NYSE	LTC	Mon, Sep 26, 2016	52.80	53.08	52.70	52.89
6065	NYSE	LTC	Fri, Sep 23, 2016	52.56	52.99	51.92	52.88
6064	NYSE	LTC	Thu, Sep 22, 2016	52.48	52.88	52.35	52.77
6063	NYSE	LTC	Wed, Sep 21, 2016	51.04	52.00	50.46	51.89
6062	NYSE	LTC	Tue, Sep 20, 2016	51.28	51.50	51.02	51.12
6061	NYSE	LTC	Mon, Sep 19, 2016	50.84	51.26	50.84	51.07
6060	NYSE	LTC	Fri, Sep 16, 2016	50.57	50.94	50.16	50.86
6059	NYSE	LTC	Thu, Sep 15, 2016	50.33	50.72	50.19	50.59
6058	NYSE	LTC	Wed, Sep 14, 2016	50.00	50.52	49.83	50.32
6057	NYSE	LTC	Tue, Sep 13, 2016	51.02	51.30	49.97	49.99
6056	NYSE	LTC	Mon, Sep 12, 2016	50.76	51.61	50.65	51.33
6055	NYSE	LTC	Fri, Sep 9, 2016	52.62	52.94	50.81	50.82
6054	NYSE	LTC	Thu, Sep 8, 2016	53.73	54.01	53.26	53.37
6053	NYSE	LTC	Wed, Sep 7, 2016	53.28	54.20	53.19	54.18
6052	NYSE	LTC	Tue, Sep 6, 2016	52.73	53.37	52.18	53.37
6051	NYSE	LTC	Fri, Sep 2, 2016	51.72	53.08	51.70	52.58
6050	NYSE	LTC	Thu, Sep 1, 2016	51.90	51.93	51.32	51.87
6049	NYSE	LTC	Wed, Aug 31, 2016	52.14	52.38	51.66	51.92
6048	NYSE	LTC	Tue, Aug 30, 2016	52.27	52.29	51.70	52.21
6047	NYSE	LTC	Mon, Aug 29, 2016	52.12	52.53	52.07	52.28
6046	NYSE	LTC	Fri, Aug 26, 2016	52.65	52.95	51.66	52.05
6045	NYSE	LTC	Thu, Aug 25, 2016	52.28	52.95	52.25	52.65
6044	NYSE	LTC	Wed, Aug 24, 2016	52.23	52.35	51.80	52.28
6043	NYSE	LTC	Tue, Aug 23, 2016	52.39	52.45	52.06	52.19
6042	NYSE	LTC	Mon, Aug 22, 2016	51.50	52.39	51.50	52.29
6041	NYSE	LTC	Fri, Aug 19, 2016	51.90	52.17	51.30	51.47
6040	NYSE	LTC	Thu, Aug 18, 2016	52.12	52.30	51.83	52.03
6039	NYSE	LTC	Wed, Aug 17, 2016	51.40	52.05	51.13	52.03
6038	NYSE	LTC	Tue, Aug 16, 2016	52.07	52.14	51.32	51.41
6037	NYSE	LTC	Mon, Aug 15, 2016	52.27	52.71	52.25	52.28
6036	NYSE	LTC	Fri, Aug 12, 2016	52.00	53.02	51.99	52.12
6035	NYSE	LTC	Thu, Aug 11, 2016	52.64	52.64	51.54	52.00
6034	NYSE	LTC	Wed, Aug 10, 2016	52.33	52.75	52.08	52.56
6033	NYSE	LTC	Tue, Aug 9, 2016	51.78	52.31	51.42	52.27
6032	NYSE	LTC	Mon, Aug 8, 2016	51.87	52.01	51.51	51.90
6031	NYSE	LTC	Fri, Aug 5, 2016	51.47	52.07	51.47	51.83
6030	NYSE	LTC	Thu, Aug 4, 2016	51.85	52.33	51.56	51.83
6029	NYSE	LTC	Wed, Aug 3, 2016	52.82	52.87	51.44	51.75
6028	NYSE	LTC	Tue, Aug 2, 2016	53.28	53.43	52.82	52.87
6027	NYSE	LTC	Mon, Aug 1, 2016	53.45	53.85	53.02	53.24
6026	NYSE	LTC	Fri, Jul 29, 2016	53.20	54.00	53.20	53.53
6025	NYSE	LTC	Thu, Jul 28, 2016	52.42	53.31	52.25	53.21
6024	NYSE	LTC	Wed, Jul 27, 2016	52.45	52.77	51.91	52.52
6023	NYSE	LTC	Tue, Jul 26, 2016	52.97	53.33	52.44	52.64
6022	NYSE	LTC	Mon, Jul 25, 2016	53.23	53.43	52.73	53.08
6021	NYSE	LTC	Fri, Jul 22, 2016	52.86	53.56	52.86	53.24
6020	NYSE	LTC	Thu, Jul 21, 2016	52.68	53.00	52.52	52.98
6019	NYSE	LTC	Wed, Jul 20, 2016	52.53	52.91	52.50	52.81
6018	NYSE	LTC	Tue, Jul 19, 2016	52.00	52.62	52.00	52.57
6017	NYSE	LTC	Mon, Jul 18, 2016	52.37	52.76	51.94	52.10
6016	NYSE	LTC	Fri, Jul 15, 2016	52.56	52.72	52.11	52.67
6015	NYSE	LTC	Thu, Jul 14, 2016	53.11	53.36	52.55	52.59
6014	NYSE	LTC	Wed, Jul 13, 2016	52.93	53.36	52.76	53.36
6013	NYSE	LTC	Tue, Jul 12, 2016	52.85	53.22	52.44	52.89
6012	NYSE	LTC	Mon, Jul 11, 2016	52.59	53.09	52.13	53.04
6011	NYSE	LTC	Fri, Jul 8, 2016	51.82	52.61	51.68	52.54
6010	NYSE	LTC	Thu, Jul 7, 2016	52.48	52.48	51.46	51.58
6009	NYSE	LTC	Wed, Jul 6, 2016	52.60	52.68	52.31	52.41
6008	NYSE	LTC	Tue, Jul 5, 2016	52.19	52.59	52.06	52.58
6007	NYSE	LTC	Fri, Jul 1, 2016	51.97	52.32	51.73	52.05
6006	NYSE	LTC	Thu, Jun 30, 2016	51.10	51.74	50.52	51.73
6005	NYSE	LTC	Wed, Jun 29, 2016	50.10	50.97	50.00	50.90
6004	NYSE	LTC	Tue, Jun 28, 2016	50.52	51.06	50.23	50.81
6003	NYSE	LTC	Mon, Jun 27, 2016	49.88	50.63	49.49	50.32
6002	NYSE	LTC	Fri, Jun 24, 2016	48.75	50.60	48.66	49.92
6001	NYSE	LTC	Thu, Jun 23, 2016	49.38	49.89	49.37	49.79
6000	NYSE	LTC	Wed, Jun 22, 2016	49.74	49.84	49.33	49.34
5999	NYSE	LTC	Tue, Jun 21, 2016	49.67	49.90	49.47	49.72
5998	NYSE	LTC	Mon, Jun 20, 2016	49.30	49.83	49.20	49.47
5997	NYSE	LTC	Fri, Jun 17, 2016	49.63	49.63	48.61	49.12
5996	NYSE	LTC	Thu, Jun 16, 2016	49.76	50.01	49.59	49.89
5995	NYSE	LTC	Wed, Jun 15, 2016	49.39	50.14	49.39	49.79
5994	NYSE	LTC	Tue, Jun 14, 2016	49.36	49.55	49.10	49.31
5993	NYSE	LTC	Mon, Jun 13, 2016	49.01	49.87	49.01	49.35
5992	NYSE	LTC	Fri, Jun 10, 2016	49.10	49.60	49.05	49.29
5991	NYSE	LTC	Thu, Jun 9, 2016	49.04	49.54	48.68	49.05
5990	NYSE	LTC	Wed, Jun 8, 2016	48.18	49.12	47.89	48.92
5989	NYSE	LTC	Tue, Jun 7, 2016	47.30	48.14	47.30	48.12
5988	NYSE	LTC	Mon, Jun 6, 2016	47.28	47.57	46.80	47.34
5987	NYSE	LTC	Fri, Jun 3, 2016	47.38	47.38	47.00	47.31
5986	NYSE	LTC	Thu, Jun 2, 2016	46.87	47.05	46.55	47.00
5985	NYSE	LTC	Wed, Jun 1, 2016	46.60	46.90	46.60	46.87
5984	NYSE	LTC	Tue, May 31, 2016	46.79	46.80	46.15	46.62
5983	NYSE	LTC	Fri, May 27, 2016	46.37	46.81	46.35	46.70
5982	NYSE	LTC	Thu, May 26, 2016	46.26	46.49	45.91	46.34
5981	NYSE	LTC	Wed, May 25, 2016	46.30	46.34	45.79	46.20
5980	NYSE	LTC	Tue, May 24, 2016	46.13	46.45	46.02	46.27
5979	NYSE	LTC	Mon, May 23, 2016	46.19	46.39	45.86	45.89
5978	NYSE	LTC	Fri, May 20, 2016	45.79	46.22	45.63	46.02
5977	NYSE	LTC	Thu, May 19, 2016	45.98	46.04	45.33	45.63
5976	NYSE	LTC	Wed, May 18, 2016	46.96	47.27	46.12	46.51
5975	NYSE	LTC	Tue, May 17, 2016	47.97	48.12	46.77	47.15
5974	NYSE	LTC	Mon, May 16, 2016	47.96	48.35	47.73	48.09
5973	NYSE	LTC	Fri, May 13, 2016	47.84	48.20	47.29	47.99
5972	NYSE	LTC	Thu, May 12, 2016	47.93	48.15	47.28	48.01
5971	NYSE	LTC	Wed, May 11, 2016	48.13	48.13	47.12	47.85
5970	NYSE	LTC	Tue, May 10, 2016	48.37	48.40	47.93	48.14
5969	NYSE	LTC	Mon, May 9, 2016	48.68	48.76	48.23	48.37
5968	NYSE	LTC	Fri, May 6, 2016	47.86	48.48	47.58	48.46
5967	NYSE	LTC	Thu, May 5, 2016	48.37	48.46	48.06	48.12
5966	NYSE	LTC	Wed, May 4, 2016	47.42	48.68	47.42	48.28
5965	NYSE	LTC	Tue, May 3, 2016	47.00	48.02	47.00	47.52
5964	NYSE	LTC	Mon, May 2, 2016	46.39	47.33	46.39	47.18
5963	NYSE	LTC	Fri, Apr 29, 2016	46.80	47.12	46.06	46.39
5962	NYSE	LTC	Thu, Apr 28, 2016	46.85	47.05	46.69	46.92
5961	NYSE	LTC	Wed, Apr 27, 2016	46.74	47.17	46.49	47.10
5960	NYSE	LTC	Tue, Apr 26, 2016	46.59	47.11	46.47	46.83
5959	NYSE	LTC	Mon, Apr 25, 2016	46.17	46.52	46.07	46.51
5958	NYSE	LTC	Fri, Apr 22, 2016	45.59	46.28	45.53	46.21
5957	NYSE	LTC	Thu, Apr 21, 2016	46.09	46.23	45.27	45.51
5956	NYSE	LTC	Wed, Apr 20, 2016	47.01	47.01	46.09	46.09
5955	NYSE	LTC	Tue, Apr 19, 2016	46.91	47.19	46.70	47.03
5954	NYSE	LTC	Mon, Apr 18, 2016	46.98	47.20	46.72	47.02
5953	NYSE	LTC	Fri, Apr 15, 2016	46.48	47.13	46.26	46.90
5952	NYSE	LTC	Thu, Apr 14, 2016	46.56	46.64	46.15	46.45
5951	NYSE	LTC	Wed, Apr 13, 2016	46.66	46.69	46.17	46.52
5950	NYSE	LTC	Tue, Apr 12, 2016	46.35	46.90	46.35	46.51
5949	NYSE	LTC	Mon, Apr 11, 2016	45.87	46.83	45.82	46.28
5948	NYSE	LTC	Fri, Apr 8, 2016	45.69	45.92	45.58	45.74
5947	NYSE	LTC	Thu, Apr 7, 2016	45.51	45.69	45.20	45.52
5946	NYSE	LTC	Wed, Apr 6, 2016	45.68	45.94	45.42	45.69
5945	NYSE	LTC	Tue, Apr 5, 2016	46.10	46.10	46.10	45.75
5944	NYSE	LTC	Mon, Apr 4, 2016	45.59	46.23	45.59	46.10
5943	NYSE	LTC	Fri, Apr 1, 2016	45.12	45.63	44.90	45.52
5942	NYSE	LTC	Thu, Mar 31, 2016	45.08	45.50	44.65	45.24
5941	NYSE	LTC	Wed, Mar 30, 2016	45.79	45.79	45.09	45.10
5940	NYSE	LTC	Tue, Mar 29, 2016	44.36	45.76	44.34	45.66
5939	NYSE	LTC	Mon, Mar 28, 2016	44.55	44.69	44.31	44.53
5938	NYSE	LTC	Thu, Mar 24, 2016	44.37	44.37	44.37	44.49
5937	NYSE	LTC	Wed, Mar 23, 2016	44.57	44.81	44.08	44.37
5936	NYSE	LTC	Tue, Mar 22, 2016	44.04	44.67	44.00	44.57
5935	NYSE	LTC	Mon, Mar 21, 2016	44.52	45.01	44.19	44.33
5934	NYSE	LTC	Fri, Mar 18, 2016	45.19	45.19	44.62	44.82
5933	NYSE	LTC	Thu, Mar 17, 2016	44.49	45.24	44.39	45.00
5932	NYSE	LTC	Wed, Mar 16, 2016	44.41	44.69	44.07	44.65
5931	NYSE	LTC	Tue, Mar 15, 2016	44.79	44.79	44.79	44.64
5930	NYSE	LTC	Mon, Mar 14, 2016	44.79	44.97	44.56	44.69
5929	NYSE	LTC	Fri, Mar 11, 2016	44.02	44.02	44.02	44.79
5928	NYSE	LTC	Thu, Mar 10, 2016	44.61	44.99	43.52	44.02
5927	NYSE	LTC	Wed, Mar 9, 2016	44.42	44.71	44.28	44.45
5926	NYSE	LTC	Tue, Mar 8, 2016	44.66	45.10	44.25	44.34
5925	NYSE	LTC	Mon, Mar 7, 2016	44.52	44.85	44.21	44.78
5924	NYSE	LTC	Fri, Mar 4, 2016	44.63	44.71	44.00	44.55
5923	NYSE	LTC	Thu, Mar 3, 2016	44.99	44.99	44.99	44.65
5922	NYSE	LTC	Wed, Mar 2, 2016	44.61	45.03	44.40	44.99
5921	NYSE	LTC	Tue, Mar 1, 2016	44.44	44.44	44.44	44.88
5920	NYSE	LTC	Mon, Feb 29, 2016	44.01	45.31	43.73	44.44
5919	NYSE	LTC	Fri, Feb 26, 2016	44.32	44.32	44.32	43.99
5918	NYSE	LTC	Thu, Feb 25, 2016	43.66	44.35	43.40	44.32
5917	NYSE	LTC	Wed, Feb 24, 2016	42.81	43.54	42.63	43.40
5916	NYSE	LTC	Tue, Feb 23, 2016	43.23	43.88	42.82	43.00
5915	NYSE	LTC	Mon, Feb 22, 2016	43.13	43.82	42.28	43.12
5914	NYSE	LTC	Fri, Feb 19, 2016	43.18	43.59	42.96	43.13
5913	NYSE	LTC	Thu, Feb 18, 2016	42.28	43.24	42.14	43.24
5912	NYSE	LTC	Wed, Feb 17, 2016	42.39	42.92	42.12	42.28
5911	NYSE	LTC	Tue, Feb 16, 2016	42.23	42.76	41.95	42.40
5910	NYSE	LTC	Fri, Feb 12, 2016	41.36	42.07	41.25	41.89
5909	NYSE	LTC	Thu, Feb 11, 2016	41.62	41.94	40.55	41.12
5908	NYSE	LTC	Wed, Feb 10, 2016	44.06	44.20	42.15	42.18
5907	NYSE	LTC	Tue, Feb 9, 2016	45.32	45.64	43.86	43.93
5906	NYSE	LTC	Mon, Feb 8, 2016	45.64	45.97	44.89	45.76
5905	NYSE	LTC	Fri, Feb 5, 2016	46.27	46.27	45.81	45.98
5904	NYSE	LTC	Thu, Feb 4, 2016	45.79	46.29	45.28	46.16
5903	NYSE	LTC	Wed, Feb 3, 2016	45.49	46.19	45.29	45.96
5902	NYSE	LTC	Tue, Feb 2, 2016	44.94	45.33	44.51	45.26
5901	NYSE	LTC	Mon, Feb 1, 2016	44.36	45.30	43.95	45.09
5900	NYSE	LTC	Fri, Jan 29, 2016	43.49	44.64	43.49	44.53
5899	NYSE	LTC	Thu, Jan 28, 2016	43.77	43.98	43.23	43.42
5898	NYSE	LTC	Wed, Jan 27, 2016	45.22	45.22	43.31	43.67
5897	NYSE	LTC	Tue, Jan 26, 2016	44.34	45.60	44.14	45.33
5896	NYSE	LTC	Mon, Jan 25, 2016	44.32	44.95	43.95	44.23
5895	NYSE	LTC	Fri, Jan 22, 2016	43.58	44.55	43.27	44.37
5894	NYSE	LTC	Thu, Jan 21, 2016	43.88	44.00	43.14	43.25
5893	NYSE	LTC	Wed, Jan 20, 2016	43.89	44.35	42.80	43.66
5892	NYSE	LTC	Tue, Jan 19, 2016	43.38	44.61	43.31	44.32
5891	NYSE	LTC	Fri, Jan 15, 2016	42.67	43.26	42.51	43.26
5890	NYSE	LTC	Thu, Jan 14, 2016	42.84	43.78	42.57	43.44
5889	NYSE	LTC	Wed, Jan 13, 2016	42.99	43.66	42.58	42.84
5888	NYSE	LTC	Tue, Jan 12, 2016	43.84	43.84	42.68	43.00
5887	NYSE	LTC	Mon, Jan 11, 2016	43.17	43.86	43.17	43.53
5886	NYSE	LTC	Fri, Jan 8, 2016	43.50	43.58	42.97	43.05
5885	NYSE	LTC	Thu, Jan 7, 2016	43.70	43.98	43.27	43.35
5884	NYSE	LTC	Wed, Jan 6, 2016	44.23	44.68	44.01	44.15
5883	NYSE	LTC	Tue, Jan 5, 2016	43.09	44.97	43.08	44.58
5882	NYSE	LTC	Mon, Jan 4, 2016	42.99	43.08	42.53	42.99
5881	NYSE	LTC	Thu, Dec 31, 2015	43.69	43.75	43.12	43.14
5880	NYSE	LTC	Wed, Dec 30, 2015	43.73	43.91	43.54	43.62
5879	NYSE	LTC	Tue, Dec 29, 2015	42.80	43.77	42.61	43.75
5878	NYSE	LTC	Mon, Dec 28, 2015	42.00	42.71	41.96	42.70
5877	NYSE	LTC	Thu, Dec 24, 2015	41.99	42.19	41.83	42.03
5876	NYSE	LTC	Wed, Dec 23, 2015	41.88	42.11	41.83	42.00
5875	NYSE	LTC	Tue, Dec 22, 2015	41.77	42.00	41.71	41.83
5874	NYSE	LTC	Mon, Dec 21, 2015	41.65	42.00	41.53	41.68
5873	NYSE	LTC	Fri, Dec 18, 2015	42.27	42.32	41.61	41.63
5872	NYSE	LTC	Thu, Dec 17, 2015	42.47	42.65	42.18	42.31
5871	NYSE	LTC	Wed, Dec 16, 2015	41.88	42.52	41.78	42.43
5870	NYSE	LTC	Tue, Dec 15, 2015	41.72	42.00	41.66	41.70
5869	NYSE	LTC	Mon, Dec 14, 2015	41.60	41.89	41.17	41.57
5868	NYSE	LTC	Fri, Dec 11, 2015	41.57	42.14	41.57	41.82
5867	NYSE	LTC	Thu, Dec 10, 2015	42.08	42.34	41.78	41.98
5866	NYSE	LTC	Wed, Dec 9, 2015	42.13	42.33	41.82	42.07
5865	NYSE	LTC	Tue, Dec 8, 2015	42.31	42.51	42.05	42.11
5864	NYSE	LTC	Mon, Dec 7, 2015	42.18	42.50	42.17	42.37
5863	NYSE	LTC	Fri, Dec 4, 2015	41.50	42.32	41.49	42.25
5862	NYSE	LTC	Thu, Dec 3, 2015	41.76	42.02	41.40	41.53
5861	NYSE	LTC	Wed, Dec 2, 2015	42.76	42.81	41.83	41.89
5860	NYSE	LTC	Tue, Dec 1, 2015	42.70	42.88	42.58	42.80
5859	NYSE	LTC	Mon, Nov 30, 2015	42.74	43.03	42.50	42.63
5858	NYSE	LTC	Fri, Nov 27, 2015	42.26	42.80	42.16	42.74
5857	NYSE	LTC	Wed, Nov 25, 2015	42.26	42.48	42.11	42.30
5856	NYSE	LTC	Tue, Nov 24, 2015	42.03	42.35	41.59	42.31
5855	NYSE	LTC	Mon, Nov 23, 2015	42.01	42.49	41.98	42.21
5854	NYSE	LTC	Fri, Nov 20, 2015	41.61	42.16	41.61	42.00
5853	NYSE	LTC	Thu, Nov 19, 2015	40.73	41.44	40.73	41.40
5852	NYSE	LTC	Wed, Nov 18, 2015	40.35	41.00	40.33	40.73
5851	NYSE	LTC	Tue, Nov 17, 2015	40.53	40.93	40.26	40.40
5850	NYSE	LTC	Mon, Nov 16, 2015	40.48	40.82	40.02	40.57
5849	NYSE	LTC	Fri, Nov 13, 2015	40.91	41.31	40.40	40.48
5848	NYSE	LTC	Thu, Nov 12, 2015	41.24	41.55	40.85	40.99
5847	NYSE	LTC	Wed, Nov 11, 2015	41.55	41.80	41.25	41.35
5846	NYSE	LTC	Tue, Nov 10, 2015	40.90	41.52	40.73	41.44
5845	NYSE	LTC	Mon, Nov 9, 2015	41.92	42.22	40.61	40.88
5844	NYSE	LTC	Fri, Nov 6, 2015	42.84	42.85	41.61	42.13
5843	NYSE	LTC	Thu, Nov 5, 2015	43.14	43.27	42.90	43.21
5842	NYSE	LTC	Wed, Nov 4, 2015	43.54	43.70	43.10	43.17
5841	NYSE	LTC	Tue, Nov 3, 2015	43.29	43.55	42.58	43.30
5840	NYSE	LTC	Mon, Nov 2, 2015	42.75	43.40	42.62	43.24
5839	NYSE	LTC	Fri, Oct 30, 2015	43.46	43.56	42.75	42.85
5838	NYSE	LTC	Thu, Oct 29, 2015	43.70	43.83	43.18	43.38
5837	NYSE	LTC	Wed, Oct 28, 2015	43.47	43.93	43.23	43.80
5836	NYSE	LTC	Tue, Oct 27, 2015	43.80	44.09	43.32	43.43
5835	NYSE	LTC	Mon, Oct 26, 2015	44.26	44.48	43.60	43.87
5834	NYSE	LTC	Fri, Oct 23, 2015	44.73	44.84	43.88	44.21
5833	NYSE	LTC	Thu, Oct 22, 2015	44.45	44.63	44.22	44.63
5832	NYSE	LTC	Wed, Oct 21, 2015	44.14	44.42	44.01	44.22
5831	NYSE	LTC	Tue, Oct 20, 2015	44.30	44.37	43.94	44.07
5830	NYSE	LTC	Mon, Oct 19, 2015	43.71	44.40	43.71	44.40
5829	NYSE	LTC	Fri, Oct 16, 2015	43.51	43.99	43.31	43.75
5828	NYSE	LTC	Thu, Oct 15, 2015	43.23	43.37	42.77	43.37
5827	NYSE	LTC	Wed, Oct 14, 2015	43.88	44.19	43.04	43.10
5826	NYSE	LTC	Tue, Oct 13, 2015	44.32	44.53	43.71	43.89
5825	NYSE	LTC	Mon, Oct 12, 2015	43.88	44.64	43.81	44.33
5824	NYSE	LTC	Fri, Oct 9, 2015	44.28	44.49	43.65	43.95
5823	NYSE	LTC	Thu, Oct 8, 2015	44.17	44.47	43.84	44.27
5822	NYSE	LTC	Wed, Oct 7, 2015	43.55	44.44	43.34	44.24
5821	NYSE	LTC	Tue, Oct 6, 2015	43.73	44.00	43.32	43.43
5820	NYSE	LTC	Mon, Oct 5, 2015	43.14	43.76	43.00	43.71
5819	NYSE	LTC	Fri, Oct 2, 2015	42.45	42.95	41.97	42.95
5818	NYSE	LTC	Thu, Oct 1, 2015	42.77	43.09	42.44	42.57
5817	NYSE	LTC	Wed, Sep 30, 2015	42.86	43.09	42.34	42.67
5816	NYSE	LTC	Tue, Sep 29, 2015	42.38	42.78	42.26	42.62
5815	NYSE	LTC	Mon, Sep 28, 2015	42.75	42.77	42.04	42.33
5814	NYSE	LTC	Fri, Sep 25, 2015	42.41	43.19	42.20	42.91
5813	NYSE	LTC	Thu, Sep 24, 2015	42.51	42.79	42.15	42.31
5812	NYSE	LTC	Wed, Sep 23, 2015	42.50	42.90	42.35	42.60
5811	NYSE	LTC	Tue, Sep 22, 2015	42.31	42.66	42.19	42.30
5810	NYSE	LTC	Mon, Sep 21, 2015	42.49	43.31	42.34	42.52
5809	NYSE	LTC	Fri, Sep 18, 2015	40.94	42.07	40.88	41.71
5808	NYSE	LTC	Thu, Sep 17, 2015	40.39	41.82	40.19	41.51
5807	NYSE	LTC	Wed, Sep 16, 2015	40.58	40.75	40.27	40.35
5806	NYSE	LTC	Tue, Sep 15, 2015	40.31	40.73	39.88	40.57
5805	NYSE	LTC	Mon, Sep 14, 2015	39.41	40.07	39.41	40.03
5804	NYSE	LTC	Fri, Sep 11, 2015	38.80	39.47	38.80	39.34
5803	NYSE	LTC	Thu, Sep 10, 2015	39.04	39.34	38.64	38.89
5802	NYSE	LTC	Wed, Sep 9, 2015	39.79	39.87	39.01	39.05
5801	NYSE	LTC	Tue, Sep 8, 2015	39.71	39.86	39.43	39.54
5800	NYSE	LTC	Fri, Sep 4, 2015	39.68	39.84	38.84	39.20
5799	NYSE	LTC	Thu, Sep 3, 2015	40.03	40.21	39.81	39.99
5798	NYSE	LTC	Wed, Sep 2, 2015	40.06	40.40	39.74	39.95
5797	NYSE	LTC	Tue, Sep 1, 2015	40.36	40.79	39.46	39.78
5796	NYSE	LTC	Mon, Aug 31, 2015	41.38	41.52	40.69	40.79
5795	NYSE	LTC	Fri, Aug 28, 2015	41.65	41.65	41.26	41.45
5794	NYSE	LTC	Thu, Aug 27, 2015	41.50	42.20	41.17	41.68
5793	NYSE	LTC	Wed, Aug 26, 2015	41.61	41.61	40.78	41.22
5792	NYSE	LTC	Tue, Aug 25, 2015	42.25	42.42	40.96	40.99
5791	NYSE	LTC	Mon, Aug 24, 2015	42.88	43.55	41.62	41.65
5790	NYSE	LTC	Fri, Aug 21, 2015	43.64	44.56	43.43	44.01
5789	NYSE	LTC	Thu, Aug 20, 2015	43.80	44.52	43.32	44.19
5788	NYSE	LTC	Wed, Aug 19, 2015	43.70	44.17	43.44	43.95
5787	NYSE	LTC	Tue, Aug 18, 2015	43.72	44.18	43.65	44.13
5786	NYSE	LTC	Mon, Aug 17, 2015	43.06	43.95	42.95	43.95
5785	NYSE	LTC	Fri, Aug 14, 2015	42.60	43.12	42.39	43.10
5784	NYSE	LTC	Thu, Aug 13, 2015	42.70	42.92	42.12	42.74
5783	NYSE	LTC	Wed, Aug 12, 2015	42.80	42.87	42.45	42.83
5782	NYSE	LTC	Tue, Aug 11, 2015	42.68	43.30	42.58	42.90
5781	NYSE	LTC	Mon, Aug 10, 2015	43.32	43.66	42.64	42.82
5780	NYSE	LTC	Fri, Aug 7, 2015	43.23	43.37	42.75	43.28
5779	NYSE	LTC	Thu, Aug 6, 2015	43.80	43.91	42.71	43.49
5778	NYSE	LTC	Wed, Aug 5, 2015	44.08	44.08	43.51	43.82
5777	NYSE	LTC	Tue, Aug 4, 2015	44.24	44.48	43.86	44.08
5776	NYSE	LTC	Mon, Aug 3, 2015	43.88	44.21	43.85	44.18
5775	NYSE	LTC	Fri, Jul 31, 2015	43.58	44.14	43.58	43.87
5774	NYSE	LTC	Thu, Jul 30, 2015	43.33	43.56	43.12	43.30
5773	NYSE	LTC	Wed, Jul 29, 2015	42.89	43.57	42.72	43.38
5772	NYSE	LTC	Tue, Jul 28, 2015	43.00	43.24	42.61	43.01
5771	NYSE	LTC	Mon, Jul 27, 2015	43.10	43.60	43.01	43.09
5770	NYSE	LTC	Fri, Jul 24, 2015	42.75	43.36	42.68	43.16
5769	NYSE	LTC	Thu, Jul 23, 2015	43.53	43.80	42.63	42.83
5768	NYSE	LTC	Wed, Jul 22, 2015	43.27	43.68	43.26	43.39
5767	NYSE	LTC	Tue, Jul 21, 2015	43.48	43.69	43.16	43.22
5766	NYSE	LTC	Mon, Jul 20, 2015	43.73	43.81	43.54	43.58
5765	NYSE	LTC	Fri, Jul 17, 2015	43.76	43.84	43.59	43.73
5764	NYSE	LTC	Thu, Jul 16, 2015	43.84	43.97	43.63	43.83
5763	NYSE	LTC	Wed, Jul 15, 2015	43.78	43.90	43.41	43.55
5762	NYSE	LTC	Tue, Jul 14, 2015	44.09	44.22	43.85	43.85
5761	NYSE	LTC	Mon, Jul 13, 2015	44.27	44.77	43.98	44.11
5760	NYSE	LTC	Fri, Jul 10, 2015	43.76	44.39	43.23	44.18
5759	NYSE	LTC	Thu, Jul 9, 2015	43.88	44.09	43.37	43.61
5758	NYSE	LTC	Wed, Jul 8, 2015	43.64	43.74	43.06	43.70
5757	NYSE	LTC	Tue, Jul 7, 2015	42.72	43.28	42.70	43.25
5756	NYSE	LTC	Mon, Jul 6, 2015	41.95	42.64	41.95	42.57
5755	NYSE	LTC	Thu, Jul 2, 2015	42.15	42.36	41.91	42.19
5754	NYSE	LTC	Wed, Jul 1, 2015	41.95	41.95	41.17	41.87
5753	NYSE	LTC	Tue, Jun 30, 2015	41.67	41.83	41.31	41.60
5752	NYSE	LTC	Mon, Jun 29, 2015	41.32	42.00	41.16	41.47
5751	NYSE	LTC	Fri, Jun 26, 2015	41.09	41.51	40.94	41.44
5750	NYSE	LTC	Thu, Jun 25, 2015	42.10	42.10	41.12	41.15
5749	NYSE	LTC	Wed, Jun 24, 2015	42.29	42.36	41.81	42.08
5748	NYSE	LTC	Tue, Jun 23, 2015	42.61	42.65	42.05	42.32
5747	NYSE	LTC	Mon, Jun 22, 2015	42.89	43.01	42.61	42.64
5746	NYSE	LTC	Fri, Jun 19, 2015	42.91	42.91	42.16	42.79
5745	NYSE	LTC	Thu, Jun 18, 2015	42.65	43.10	42.54	42.81
5744	NYSE	LTC	Wed, Jun 17, 2015	42.42	42.69	42.02	42.56
5743	NYSE	LTC	Tue, Jun 16, 2015	41.56	42.38	41.51	42.19
5742	NYSE	LTC	Mon, Jun 15, 2015	41.59	41.75	41.45	41.55
5741	NYSE	LTC	Fri, Jun 12, 2015	41.59	41.82	41.46	41.66
5740	NYSE	LTC	Thu, Jun 11, 2015	41.58	41.71	41.37	41.65
5739	NYSE	LTC	Wed, Jun 10, 2015	41.00	41.66	40.84	41.44
5738	NYSE	LTC	Tue, Jun 9, 2015	41.05	41.26	40.70	40.80
5737	NYSE	LTC	Mon, Jun 8, 2015	41.17	41.41	40.83	41.09
5736	NYSE	LTC	Fri, Jun 5, 2015	41.61	41.70	41.06	41.20
5735	NYSE	LTC	Thu, Jun 4, 2015	41.96	42.17	41.75	41.94
5734	NYSE	LTC	Wed, Jun 3, 2015	42.22	42.22	41.79	41.98
5733	NYSE	LTC	Tue, Jun 2, 2015	42.15	42.43	41.93	42.30
5732	NYSE	LTC	Mon, Jun 1, 2015	42.16	42.58	41.99	42.38
5731	NYSE	LTC	Fri, May 29, 2015	42.37	42.45	41.89	42.09
5730	NYSE	LTC	Thu, May 28, 2015	42.06	42.42	41.78	42.29
5729	NYSE	LTC	Wed, May 27, 2015	41.70	42.14	41.47	42.09
5728	NYSE	LTC	Tue, May 26, 2015	41.76	41.76	41.34	41.59
5727	NYSE	LTC	Fri, May 22, 2015	41.72	42.11	41.55	41.79
5726	NYSE	LTC	Thu, May 21, 2015	42.29	42.37	41.70	41.86
5725	NYSE	LTC	Wed, May 20, 2015	42.36	42.57	42.17	42.27
5724	NYSE	LTC	Tue, May 19, 2015	42.31	42.76	42.04	42.38
5723	NYSE	LTC	Mon, May 18, 2015	42.62	42.66	42.26	42.50
5722	NYSE	LTC	Fri, May 15, 2015	42.79	43.06	42.49	42.74
5721	NYSE	LTC	Thu, May 14, 2015	42.10	42.75	42.06	42.73
5720	NYSE	LTC	Wed, May 13, 2015	42.43	42.63	42.03	42.06
5719	NYSE	LTC	Tue, May 12, 2015	42.05	42.29	41.36	42.16
5718	NYSE	LTC	Mon, May 11, 2015	42.38	42.70	42.04	42.09
5717	NYSE	LTC	Fri, May 8, 2015	42.46	43.14	42.35	42.48
5716	NYSE	LTC	Thu, May 7, 2015	41.79	42.27	41.55	41.99
5715	NYSE	LTC	Wed, May 6, 2015	42.00	42.00	41.36	41.75
5714	NYSE	LTC	Tue, May 5, 2015	42.83	43.06	41.54	41.88
5713	NYSE	LTC	Mon, May 4, 2015	43.60	43.90	42.94	42.98
5712	NYSE	LTC	Fri, May 1, 2015	43.71	43.73	43.13	43.42
5711	NYSE	LTC	Thu, Apr 30, 2015	44.03	44.34	43.26	43.46
5710	NYSE	LTC	Wed, Apr 29, 2015	44.30	44.49	44.02	44.24
5709	NYSE	LTC	Tue, Apr 28, 2015	44.55	44.84	44.26	44.61
5708	NYSE	LTC	Mon, Apr 27, 2015	44.53	44.98	44.32	44.55
5707	NYSE	LTC	Fri, Apr 24, 2015	44.31	44.70	44.15	44.51
5706	NYSE	LTC	Thu, Apr 23, 2015	44.38	44.40	44.04	44.15
5705	NYSE	LTC	Wed, Apr 22, 2015	44.23	44.50	44.02	44.30
5704	NYSE	LTC	Tue, Apr 21, 2015	44.50	45.08	44.10	44.11
5703	NYSE	LTC	Mon, Apr 20, 2015	44.86	44.96	44.49	44.49
5702	NYSE	LTC	Fri, Apr 17, 2015	44.88	45.12	44.56	44.63
5701	NYSE	LTC	Thu, Apr 16, 2015	44.93	45.33	44.67	45.09
5700	NYSE	LTC	Wed, Apr 15, 2015	45.44	45.44	44.90	45.15
5699	NYSE	LTC	Tue, Apr 14, 2015	45.29	45.44	45.02	45.24
5698	NYSE	LTC	Mon, Apr 13, 2015	45.22	45.36	45.09	45.11
5697	NYSE	LTC	Fri, Apr 10, 2015	45.11	45.60	44.98	45.21
5696	NYSE	LTC	Thu, Apr 9, 2015	45.71	45.83	44.88	44.88
5695	NYSE	LTC	Wed, Apr 8, 2015	45.82	46.34	45.53	45.66
5694	NYSE	LTC	Tue, Apr 7, 2015	46.57	46.61	45.84	45.85
5693	NYSE	LTC	Mon, Apr 6, 2015	46.15	46.98	46.15	46.74
5692	NYSE	LTC	Thu, Apr 2, 2015	45.99	46.39	45.99	46.09
5691	NYSE	LTC	Wed, Apr 1, 2015	46.07	46.39	45.57	46.05
5690	NYSE	LTC	Tue, Mar 31, 2015	46.08	46.40	45.57	46.00
5689	NYSE	LTC	Mon, Mar 30, 2015	45.23	46.17	45.10	46.09
5688	NYSE	LTC	Fri, Mar 27, 2015	44.84	45.17	44.51	45.14
5687	NYSE	LTC	Thu, Mar 26, 2015	44.74	44.99	44.55	44.75
5686	NYSE	LTC	Wed, Mar 25, 2015	45.57	45.80	44.53	44.73
5685	NYSE	LTC	Tue, Mar 24, 2015	45.70	45.89	45.21	45.46
5684	NYSE	LTC	Mon, Mar 23, 2015	45.47	46.07	45.34	45.70
5683	NYSE	LTC	Fri, Mar 20, 2015	44.88	45.65	44.67	45.46
5682	NYSE	LTC	Thu, Mar 19, 2015	44.18	44.79	43.99	44.58
5681	NYSE	LTC	Wed, Mar 18, 2015	43.69	44.74	43.18	44.67
5680	NYSE	LTC	Tue, Mar 17, 2015	43.29	43.66	43.00	43.64
5679	NYSE	LTC	Mon, Mar 16, 2015	43.27	43.78	43.14	43.28
5678	NYSE	LTC	Fri, Mar 13, 2015	43.52	43.60	42.85	43.08
5677	NYSE	LTC	Thu, Mar 12, 2015	42.62	43.54	42.48	43.43
5676	NYSE	LTC	Wed, Mar 11, 2015	42.27	42.43	41.82	42.32
5675	NYSE	LTC	Tue, Mar 10, 2015	41.82	42.58	41.82	42.31
5674	NYSE	LTC	Mon, Mar 9, 2015	41.82	42.09	41.70	42.05
5673	NYSE	LTC	Fri, Mar 6, 2015	43.24	43.45	41.42	41.65
5672	NYSE	LTC	Thu, Mar 5, 2015	43.80	44.08	43.55	43.60
5671	NYSE	LTC	Wed, Mar 4, 2015	44.05	44.21	43.51	43.62
5670	NYSE	LTC	Tue, Mar 3, 2015	44.45	44.74	43.80	44.17
5669	NYSE	LTC	Mon, Mar 2, 2015	44.81	45.58	44.64	44.88
5668	NYSE	LTC	Fri, Feb 27, 2015	44.50	45.02	43.99	44.63
5667	NYSE	LTC	Thu, Feb 26, 2015	44.60	44.60	43.76	43.85
5666	NYSE	LTC	Wed, Feb 25, 2015	44.24	45.10	44.24	44.48
5665	NYSE	LTC	Tue, Feb 24, 2015	44.81	44.81	43.94	44.12
5664	NYSE	LTC	Mon, Feb 23, 2015	44.72	45.10	44.55	45.09
5663	NYSE	LTC	Fri, Feb 20, 2015	44.43	45.08	44.43	44.64
5662	NYSE	LTC	Thu, Feb 19, 2015	45.35	45.39	44.26	44.37
5661	NYSE	LTC	Wed, Feb 18, 2015	44.64	45.34	44.15	45.34
5660	NYSE	LTC	Tue, Feb 17, 2015	44.75	45.29	44.42	44.55
5659	NYSE	LTC	Fri, Feb 13, 2015	44.86	44.86	44.26	44.74
5658	NYSE	LTC	Thu, Feb 12, 2015	44.77	44.93	44.40	44.74
5657	NYSE	LTC	Wed, Feb 11, 2015	44.45	44.86	44.03	44.57
5656	NYSE	LTC	Tue, Feb 10, 2015	44.54	44.60	43.78	44.45
5655	NYSE	LTC	Mon, Feb 9, 2015	44.75	45.23	44.42	44.46
5654	NYSE	LTC	Fri, Feb 6, 2015	46.44	46.44	44.71	44.81
5653	NYSE	LTC	Thu, Feb 5, 2015	46.10	46.56	45.85	46.52
5652	NYSE	LTC	Wed, Feb 4, 2015	46.39	46.59	45.73	46.10
5651	NYSE	LTC	Tue, Feb 3, 2015	46.42	46.82	46.07	46.63
5650	NYSE	LTC	Mon, Feb 2, 2015	46.78	46.79	45.77	46.52
5649	NYSE	LTC	Fri, Jan 30, 2015	47.77	47.94	46.90	46.92
5648	NYSE	LTC	Thu, Jan 29, 2015	47.94	48.04	47.19	47.92
5647	NYSE	LTC	Wed, Jan 28, 2015	48.25	48.85	47.79	47.86
5646	NYSE	LTC	Tue, Jan 27, 2015	48.09	48.57	47.96	48.10
5645	NYSE	LTC	Mon, Jan 26, 2015	47.70	48.18	47.43	48.09
5644	NYSE	LTC	Fri, Jan 23, 2015	48.46	48.47	47.45	47.72
5643	NYSE	LTC	Thu, Jan 22, 2015	48.00	48.48	47.70	48.31
5642	NYSE	LTC	Wed, Jan 21, 2015	48.18	48.18	47.60	47.83
5641	NYSE	LTC	Tue, Jan 20, 2015	47.75	48.08	47.41	48.03
5640	NYSE	LTC	Fri, Jan 16, 2015	46.96	47.96	46.96	47.91
5639	NYSE	LTC	Thu, Jan 15, 2015	46.86	47.10	46.55	46.94
5638	NYSE	LTC	Wed, Jan 14, 2015	46.14	46.98	46.14	46.84
5637	NYSE	LTC	Tue, Jan 13, 2015	46.26	46.92	45.36	46.32
5636	NYSE	LTC	Mon, Jan 12, 2015	45.28	46.28	45.21	46.20
5635	NYSE	LTC	Fri, Jan 9, 2015	45.40	45.63	44.96	45.28
5634	NYSE	LTC	Thu, Jan 8, 2015	45.56	46.10	44.87	45.48
5633	NYSE	LTC	Wed, Jan 7, 2015	45.05	45.58	44.60	45.56
5632	NYSE	LTC	Tue, Jan 6, 2015	44.68	45.13	44.62	45.00
5631	NYSE	LTC	Mon, Jan 5, 2015	43.34	44.85	43.24	44.56
5630	NYSE	LTC	Fri, Jan 2, 2015	43.25	43.71	43.17	43.55
5629	NYSE	LTC	Wed, Dec 31, 2014	44.26	44.49	43.05	43.17
5628	NYSE	LTC	Tue, Dec 30, 2014	43.40	44.09	43.20	44.05
5627	NYSE	LTC	Mon, Dec 29, 2014	43.14	43.67	43.11	43.34
5626	NYSE	LTC	Fri, Dec 26, 2014	42.88	43.15	42.69	43.15
5625	NYSE	LTC	Wed, Dec 24, 2014	42.65	43.09	42.59	42.71
5624	NYSE	LTC	Tue, Dec 23, 2014	43.26	43.48	42.55	42.66
5623	NYSE	LTC	Mon, Dec 22, 2014	41.75	43.27	41.75	43.26
5622	NYSE	LTC	Fri, Dec 19, 2014	41.60	41.98	41.27	41.73
5621	NYSE	LTC	Thu, Dec 18, 2014	42.36	42.36	41.48	41.78
5620	NYSE	LTC	Wed, Dec 17, 2014	41.27	42.02	40.17	41.92
5619	NYSE	LTC	Tue, Dec 16, 2014	41.03	41.49	40.90	41.18
5618	NYSE	LTC	Mon, Dec 15, 2014	42.45	42.52	41.05	41.23
5617	NYSE	LTC	Fri, Dec 12, 2014	42.23	42.82	42.21	42.36
5616	NYSE	LTC	Thu, Dec 11, 2014	42.37	42.72	42.13	42.62
5615	NYSE	LTC	Wed, Dec 10, 2014	42.35	42.50	42.01	42.30
5614	NYSE	LTC	Tue, Dec 9, 2014	41.43	42.40	41.43	42.36
5613	NYSE	LTC	Mon, Dec 8, 2014	41.21	42.03	41.21	41.75
5612	NYSE	LTC	Fri, Dec 5, 2014	41.52	41.60	41.11	41.41
5611	NYSE	LTC	Thu, Dec 4, 2014	41.63	41.86	41.41	41.70
5610	NYSE	LTC	Wed, Dec 3, 2014	41.80	41.99	41.37	41.74
5609	NYSE	LTC	Tue, Dec 2, 2014	41.70	42.00	41.27	41.81
5608	NYSE	LTC	Mon, Dec 1, 2014	41.80	42.14	41.70	41.78
5607	NYSE	LTC	Fri, Nov 28, 2014	41.87	42.36	41.68	41.79
5606	NYSE	LTC	Wed, Nov 26, 2014	41.41	41.99	41.39	41.74
5605	NYSE	LTC	Tue, Nov 25, 2014	41.32	41.50	41.13	41.35
5604	NYSE	LTC	Mon, Nov 24, 2014	40.97	41.29	40.94	41.23
5603	NYSE	LTC	Fri, Nov 21, 2014	41.18	41.26	40.83	40.84
5602	NYSE	LTC	Thu, Nov 20, 2014	40.40	40.96	40.39	40.93
5601	NYSE	LTC	Wed, Nov 19, 2014	41.35	41.36	40.60	40.61
5600	NYSE	LTC	Tue, Nov 18, 2014	41.28	41.57	40.99	41.45
5599	NYSE	LTC	Mon, Nov 17, 2014	41.10	41.77	41.10	41.31
5598	NYSE	LTC	Fri, Nov 14, 2014	41.40	41.62	41.02	41.23
5597	NYSE	LTC	Thu, Nov 13, 2014	41.45	41.97	41.45	41.71
5596	NYSE	LTC	Wed, Nov 12, 2014	41.54	41.55	41.22	41.34
5595	NYSE	LTC	Tue, Nov 11, 2014	41.82	41.97	41.53	41.59
5594	NYSE	LTC	Mon, Nov 10, 2014	41.80	42.20	41.66	41.86
5593	NYSE	LTC	Fri, Nov 7, 2014	41.62	42.05	41.36	41.78
5592	NYSE	LTC	Thu, Nov 6, 2014	42.14	42.25	41.56	41.62
5591	NYSE	LTC	Wed, Nov 5, 2014	42.45	42.64	41.80	42.01
5590	NYSE	LTC	Tue, Nov 4, 2014	42.42	42.56	41.98	42.32
5589	NYSE	LTC	Mon, Nov 3, 2014	41.96	42.41	41.78	42.38
5588	NYSE	LTC	Fri, Oct 31, 2014	41.49	42.39	41.07	41.94
5587	NYSE	LTC	Thu, Oct 30, 2014	40.49	41.15	40.47	41.08
5586	NYSE	LTC	Wed, Oct 29, 2014	40.53	40.83	40.39	40.56
5585	NYSE	LTC	Tue, Oct 28, 2014	40.27	40.66	40.05	40.63
5584	NYSE	LTC	Mon, Oct 27, 2014	39.92	40.32	39.88	40.28
5583	NYSE	LTC	Fri, Oct 24, 2014	40.01	40.10	39.68	39.92
5582	NYSE	LTC	Thu, Oct 23, 2014	39.85	40.12	39.63	40.01
5581	NYSE	LTC	Wed, Oct 22, 2014	39.69	39.92	39.50	39.59
5580	NYSE	LTC	Tue, Oct 21, 2014	39.56	39.63	39.20	39.56
5579	NYSE	LTC	Mon, Oct 20, 2014	38.92	39.62	38.92	39.62
5578	NYSE	LTC	Fri, Oct 17, 2014	39.48	39.48	38.68	38.97
5577	NYSE	LTC	Thu, Oct 16, 2014	38.82	39.53	38.69	39.32
5576	NYSE	LTC	Wed, Oct 15, 2014	38.73	39.30	38.62	39.08
5575	NYSE	LTC	Tue, Oct 14, 2014	38.74	39.57	38.56	38.96
5574	NYSE	LTC	Mon, Oct 13, 2014	38.25	38.95	38.21	38.56
5573	NYSE	LTC	Fri, Oct 10, 2014	37.70	38.66	37.70	38.29
5572	NYSE	LTC	Thu, Oct 9, 2014	37.93	38.42	37.75	37.79
5571	NYSE	LTC	Wed, Oct 8, 2014	37.36	37.99	37.32	37.90
5570	NYSE	LTC	Tue, Oct 7, 2014	37.66	37.75	37.32	37.32
5569	NYSE	LTC	Mon, Oct 6, 2014	37.52	37.94	37.31	37.68
5568	NYSE	LTC	Fri, Oct 3, 2014	37.41	37.62	36.89	37.38
5567	NYSE	LTC	Thu, Oct 2, 2014	36.80	37.24	36.80	37.11
5566	NYSE	LTC	Wed, Oct 1, 2014	36.99	37.25	36.75	36.98
5565	NYSE	LTC	Tue, Sep 30, 2014	37.39	37.46	36.77	36.89
5564	NYSE	LTC	Mon, Sep 29, 2014	37.45	37.60	37.16	37.35
5563	NYSE	LTC	Fri, Sep 26, 2014	37.30	37.72	37.16	37.66
5562	NYSE	LTC	Thu, Sep 25, 2014	37.35	37.45	37.06	37.28
5561	NYSE	LTC	Wed, Sep 24, 2014	37.38	37.72	37.05	37.35
5560	NYSE	LTC	Tue, Sep 23, 2014	37.80	37.95	37.20	37.25
5559	NYSE	LTC	Mon, Sep 22, 2014	38.00	38.17	37.72	37.82
5558	NYSE	LTC	Fri, Sep 19, 2014	38.23	38.44	38.01	38.04
5557	NYSE	LTC	Thu, Sep 18, 2014	38.57	38.64	38.20	38.27
5556	NYSE	LTC	Wed, Sep 17, 2014	38.90	38.99	38.60	38.71
5555	NYSE	LTC	Tue, Sep 16, 2014	38.35	39.03	38.35	38.77
5554	NYSE	LTC	Mon, Sep 15, 2014	38.75	38.98	38.38	38.50
5553	NYSE	LTC	Fri, Sep 12, 2014	40.30	40.40	38.62	38.77
5552	NYSE	LTC	Thu, Sep 11, 2014	39.98	40.51	39.98	40.43
5551	NYSE	LTC	Wed, Sep 10, 2014	40.16	40.32	39.68	40.10
5550	NYSE	LTC	Tue, Sep 9, 2014	40.73	40.74	40.02	40.20
5549	NYSE	LTC	Mon, Sep 8, 2014	40.98	41.02	40.51	40.79
5548	NYSE	LTC	Fri, Sep 5, 2014	40.50	41.04	40.50	40.96
5547	NYSE	LTC	Thu, Sep 4, 2014	41.15	41.16	40.35	40.67
5546	NYSE	LTC	Wed, Sep 3, 2014	41.24	41.25	40.77	40.86
5545	NYSE	LTC	Tue, Sep 2, 2014	40.93	41.25	40.80	41.12
5544	NYSE	LTC	Fri, Aug 29, 2014	40.85	41.00	40.69	40.95
5543	NYSE	LTC	Thu, Aug 28, 2014	40.65	40.81	40.51	40.78
5542	NYSE	LTC	Wed, Aug 27, 2014	40.40	40.64	40.40	40.64
5541	NYSE	LTC	Tue, Aug 26, 2014	40.07	40.49	39.93	40.43
5540	NYSE	LTC	Mon, Aug 25, 2014	40.30	40.50	40.00	40.17
5539	NYSE	LTC	Fri, Aug 22, 2014	40.56	40.93	40.25	40.25
5538	NYSE	LTC	Thu, Aug 21, 2014	40.91	41.17	40.66	40.67
5537	NYSE	LTC	Wed, Aug 20, 2014	40.63	40.98	40.30	40.96
5536	NYSE	LTC	Tue, Aug 19, 2014	40.68	40.85	40.52	40.75
5535	NYSE	LTC	Mon, Aug 18, 2014	40.55	40.88	40.33	40.73
5534	NYSE	LTC	Fri, Aug 15, 2014	40.30	40.41	40.04	40.31
5533	NYSE	LTC	Thu, Aug 14, 2014	40.23	40.40	39.99	40.03
5532	NYSE	LTC	Wed, Aug 13, 2014	39.84	40.32	39.79	40.12
5531	NYSE	LTC	Tue, Aug 12, 2014	39.33	39.76	39.31	39.65
5530	NYSE	LTC	Mon, Aug 11, 2014	39.05	39.56	39.02	39.52
5529	NYSE	LTC	Fri, Aug 8, 2014	38.73	39.19	38.73	39.07
5528	NYSE	LTC	Thu, Aug 7, 2014	38.59	39.27	38.33	38.79
5527	NYSE	LTC	Wed, Aug 6, 2014	38.41	38.71	38.23	38.40
5526	NYSE	LTC	Tue, Aug 5, 2014	38.57	38.93	38.35	38.54
5525	NYSE	LTC	Mon, Aug 4, 2014	38.88	38.88	38.23	38.73
5524	NYSE	LTC	Fri, Aug 1, 2014	38.47	39.00	38.18	38.70
5523	NYSE	LTC	Thu, Jul 31, 2014	38.66	38.91	38.33	38.33
5522	NYSE	LTC	Wed, Jul 30, 2014	39.42	39.55	38.92	38.99
5521	NYSE	LTC	Tue, Jul 29, 2014	39.54	39.59	39.30	39.35
5520	NYSE	LTC	Mon, Jul 28, 2014	39.22	39.68	39.21	39.52
5519	NYSE	LTC	Fri, Jul 25, 2014	39.27	39.51	39.06	39.09
5518	NYSE	LTC	Thu, Jul 24, 2014	39.82	40.22	39.35	39.49
5517	NYSE	LTC	Wed, Jul 23, 2014	39.95	40.08	39.80	39.85
5516	NYSE	LTC	Tue, Jul 22, 2014	39.58	40.34	39.56	39.96
5515	NYSE	LTC	Mon, Jul 21, 2014	39.66	39.66	39.28	39.60
5514	NYSE	LTC	Fri, Jul 18, 2014	38.90	39.87	38.90	39.84
5513	NYSE	LTC	Thu, Jul 17, 2014	39.16	39.26	39.00	39.05
5512	NYSE	LTC	Wed, Jul 16, 2014	39.44	39.46	39.03	39.25
5511	NYSE	LTC	Tue, Jul 15, 2014	39.44	39.46	39.05	39.22
5510	NYSE	LTC	Mon, Jul 14, 2014	39.31	39.51	39.15	39.44
5509	NYSE	LTC	Fri, Jul 11, 2014	39.08	39.35	38.88	39.14
5508	NYSE	LTC	Thu, Jul 10, 2014	38.64	39.33	38.64	39.21
5507	NYSE	LTC	Wed, Jul 9, 2014	38.92	39.06	38.57	38.93
5506	NYSE	LTC	Tue, Jul 8, 2014	38.85	39.03	38.70	38.87
5505	NYSE	LTC	Mon, Jul 7, 2014	38.84	39.00	38.70	38.78
5504	NYSE	LTC	Thu, Jul 3, 2014	38.94	39.07	38.45	38.80
5503	NYSE	LTC	Wed, Jul 2, 2014	39.29	39.29	38.88	38.94
5502	NYSE	LTC	Tue, Jul 1, 2014	39.11	39.70	38.88	39.39
5501	NYSE	LTC	Mon, Jun 30, 2014	39.00	39.10	38.53	39.04
5500	NYSE	LTC	Fri, Jun 27, 2014	38.67	39.06	38.67	38.95
5499	NYSE	LTC	Thu, Jun 26, 2014	38.70	38.87	38.54	38.74
5498	NYSE	LTC	Wed, Jun 25, 2014	39.03	39.29	38.57	38.71
5497	NYSE	LTC	Tue, Jun 24, 2014	38.75	39.42	38.64	39.13
5496	NYSE	LTC	Mon, Jun 23, 2014	39.58	39.58	38.82	38.89
5495	NYSE	LTC	Fri, Jun 20, 2014	39.06	39.42	38.76	39.42
5494	NYSE	LTC	Thu, Jun 19, 2014	38.74	39.04	38.48	39.00
5493	NYSE	LTC	Wed, Jun 18, 2014	38.50	38.79	38.35	38.72
5492	NYSE	LTC	Tue, Jun 17, 2014	38.81	38.89	38.36	38.68
5491	NYSE	LTC	Mon, Jun 16, 2014	39.53	39.53	38.75	38.87
5490	NYSE	LTC	Fri, Jun 13, 2014	39.31	39.35	38.80	39.33
5489	NYSE	LTC	Thu, Jun 12, 2014	39.40	39.40	38.94	39.27
5488	NYSE	LTC	Wed, Jun 11, 2014	39.47	39.71	39.10	39.42
5487	NYSE	LTC	Tue, Jun 10, 2014	40.00	40.12	39.34	39.49
5486	NYSE	LTC	Mon, Jun 9, 2014	40.73	40.92	40.00	40.05
5485	NYSE	LTC	Fri, Jun 6, 2014	40.95	41.07	40.61	40.71
5484	NYSE	LTC	Thu, Jun 5, 2014	40.07	40.85	39.83	40.73
5483	NYSE	LTC	Wed, Jun 4, 2014	39.62	39.97	39.43	39.87
5482	NYSE	LTC	Tue, Jun 3, 2014	39.63	39.67	39.38	39.64
5481	NYSE	LTC	Mon, Jun 2, 2014	39.86	40.03	39.58	39.70
5480	NYSE	LTC	Fri, May 30, 2014	39.54	39.87	39.42	39.74
5479	NYSE	LTC	Thu, May 29, 2014	39.70	39.85	39.32	39.44
5478	NYSE	LTC	Wed, May 28, 2014	40.03	40.03	39.34	39.58
5477	NYSE	LTC	Tue, May 27, 2014	39.64	40.45	39.64	40.13
5476	NYSE	LTC	Fri, May 23, 2014	39.01	39.58	39.00	39.57
5475	NYSE	LTC	Thu, May 22, 2014	38.83	39.05	38.65	38.90
5474	NYSE	LTC	Wed, May 21, 2014	39.18	39.18	38.60	38.82
5473	NYSE	LTC	Tue, May 20, 2014	39.35	39.60	38.84	39.15
5472	NYSE	LTC	Mon, May 19, 2014	39.75	39.87	39.22	39.50
5471	NYSE	LTC	Fri, May 16, 2014	39.40	39.88	39.32	39.85
5470	NYSE	LTC	Thu, May 15, 2014	39.27	39.49	38.81	39.41
5469	NYSE	LTC	Wed, May 14, 2014	39.20	39.55	38.98	39.34
5468	NYSE	LTC	Tue, May 13, 2014	39.30	39.74	39.18	39.25
5467	NYSE	LTC	Mon, May 12, 2014	39.47	39.56	39.07	39.37
5466	NYSE	LTC	Fri, May 9, 2014	38.97	39.35	38.88	39.31
5465	NYSE	LTC	Thu, May 8, 2014	39.26	39.55	38.91	39.19
5464	NYSE	LTC	Wed, May 7, 2014	39.21	39.45	38.40	39.42
5463	NYSE	LTC	Tue, May 6, 2014	39.07	39.52	38.93	39.26
5462	NYSE	LTC	Mon, May 5, 2014	39.01	39.33	38.89	39.28
5461	NYSE	LTC	Fri, May 2, 2014	38.86	39.53	38.61	39.20
5460	NYSE	LTC	Thu, May 1, 2014	38.58	38.93	38.05	38.91
5459	NYSE	LTC	Wed, Apr 30, 2014	38.40	38.65	38.06	38.63
5458	NYSE	LTC	Tue, Apr 29, 2014	39.03	39.03	38.33	38.43
5457	NYSE	LTC	Mon, Apr 28, 2014	38.93	39.27	38.79	39.24
5456	NYSE	LTC	Fri, Apr 25, 2014	38.84	39.16	38.75	38.79
5455	NYSE	LTC	Thu, Apr 24, 2014	38.65	39.05	38.61	39.03
5454	NYSE	LTC	Wed, Apr 23, 2014	38.42	38.68	38.14	38.53
5453	NYSE	LTC	Tue, Apr 22, 2014	38.26	38.51	37.95	38.32
5452	NYSE	LTC	Mon, Apr 21, 2014	38.26	38.34	37.99	38.30
5451	NYSE	LTC	Thu, Apr 17, 2014	38.09	38.23	37.96	38.13
5450	NYSE	LTC	Wed, Apr 16, 2014	38.73	38.93	38.24	38.43
5449	NYSE	LTC	Tue, Apr 15, 2014	38.01	38.67	37.83	38.60
5448	NYSE	LTC	Mon, Apr 14, 2014	38.48	38.48	37.78	38.00
5447	NYSE	LTC	Fri, Apr 11, 2014	37.89	38.54	37.82	38.23
5446	NYSE	LTC	Thu, Apr 10, 2014	38.18	38.58	38.01	38.05
5445	NYSE	LTC	Wed, Apr 9, 2014	38.23	38.37	37.92	38.20
5444	NYSE	LTC	Tue, Apr 8, 2014	38.14	38.34	37.90	38.23
5443	NYSE	LTC	Mon, Apr 7, 2014	37.95	38.17	37.78	38.08
5442	NYSE	LTC	Fri, Apr 4, 2014	38.07	38.07	37.75	37.93
5441	NYSE	LTC	Thu, Apr 3, 2014	37.76	38.07	37.25	37.88
5440	NYSE	LTC	Wed, Apr 2, 2014	36.74	37.75	36.74	37.72
5439	NYSE	LTC	Tue, Apr 1, 2014	37.73	37.73	36.46	36.69
5438	NYSE	LTC	Mon, Mar 31, 2014	37.63	38.00	37.35	37.63
5437	NYSE	LTC	Fri, Mar 28, 2014	37.05	37.71	37.05	37.51
5436	NYSE	LTC	Thu, Mar 27, 2014	36.96	37.35	36.85	37.05
5435	NYSE	LTC	Wed, Mar 26, 2014	37.68	37.68	36.95	37.03
5434	NYSE	LTC	Tue, Mar 25, 2014	37.47	37.80	37.36	37.54
5433	NYSE	LTC	Mon, Mar 24, 2014	37.99	38.00	37.33	37.36
5432	NYSE	LTC	Fri, Mar 21, 2014	37.40	38.06	37.21	38.02
5431	NYSE	LTC	Thu, Mar 20, 2014	37.16	37.47	36.84	37.23
5430	NYSE	LTC	Wed, Mar 19, 2014	37.85	38.07	37.00	37.32
5429	NYSE	LTC	Tue, Mar 18, 2014	37.95	38.08	37.72	38.03
5428	NYSE	LTC	Mon, Mar 17, 2014	38.06	38.28	37.65	37.98
5427	NYSE	LTC	Fri, Mar 14, 2014	37.96	38.36	37.78	37.93
5426	NYSE	LTC	Thu, Mar 13, 2014	38.09	38.14	37.57	38.11
5425	NYSE	LTC	Wed, Mar 12, 2014	38.03	38.30	37.88	38.07
5424	NYSE	LTC	Tue, Mar 11, 2014	37.87	38.22	37.78	38.11
5423	NYSE	LTC	Mon, Mar 10, 2014	38.12	38.44	37.74	37.98
5422	NYSE	LTC	Fri, Mar 7, 2014	38.35	38.44	37.61	38.25
5421	NYSE	LTC	Thu, Mar 6, 2014	38.89	38.91	38.27	38.39
5420	NYSE	LTC	Wed, Mar 5, 2014	38.87	39.05	38.53	38.92
5419	NYSE	LTC	Tue, Mar 4, 2014	38.70	39.31	38.44	38.99
5418	NYSE	LTC	Mon, Mar 3, 2014	37.60	38.44	37.45	38.43
5417	NYSE	LTC	Fri, Feb 28, 2014	37.70	37.80	37.49	37.68
5416	NYSE	LTC	Thu, Feb 27, 2014	37.53	37.78	37.34	37.71
5415	NYSE	LTC	Wed, Feb 26, 2014	37.19	37.77	37.09	37.58
5414	NYSE	LTC	Tue, Feb 25, 2014	37.24	37.58	37.12	37.23
5413	NYSE	LTC	Mon, Feb 24, 2014	36.84	37.64	36.80	37.31
5412	NYSE	LTC	Fri, Feb 21, 2014	36.60	36.89	36.19	36.66
5411	NYSE	LTC	Thu, Feb 20, 2014	36.55	36.92	36.41	36.50
5410	NYSE	LTC	Wed, Feb 19, 2014	36.41	37.08	36.31	36.55
5409	NYSE	LTC	Tue, Feb 18, 2014	36.48	36.74	36.08	36.59
5408	NYSE	LTC	Fri, Feb 14, 2014	36.38	36.81	36.13	36.49
5407	NYSE	LTC	Thu, Feb 13, 2014	36.61	36.87	36.35	36.39
5406	NYSE	LTC	Wed, Feb 12, 2014	37.15	37.21	36.70	36.81
5405	NYSE	LTC	Tue, Feb 11, 2014	37.28	37.34	37.03	37.18
5404	NYSE	LTC	Mon, Feb 10, 2014	36.86	37.45	36.53	37.33
5403	NYSE	LTC	Fri, Feb 7, 2014	36.95	37.06	36.60	36.81
5402	NYSE	LTC	Thu, Feb 6, 2014	37.00	37.35	36.79	36.89
5401	NYSE	LTC	Wed, Feb 5, 2014	37.75	37.95	36.84	36.95
5400	NYSE	LTC	Tue, Feb 4, 2014	37.85	38.15	37.56	37.91
5399	NYSE	LTC	Mon, Feb 3, 2014	37.87	37.87	37.22	37.61
5398	NYSE	LTC	Fri, Jan 31, 2014	37.46	38.25	37.16	37.95
5397	NYSE	LTC	Thu, Jan 30, 2014	37.68	38.47	37.66	37.90
5396	NYSE	LTC	Wed, Jan 29, 2014	37.09	37.75	37.00	37.54
5395	NYSE	LTC	Tue, Jan 28, 2014	36.99	37.71	36.99	37.37
5394	NYSE	LTC	Mon, Jan 27, 2014	36.57	37.25	36.33	36.89
5393	NYSE	LTC	Fri, Jan 24, 2014	36.14	36.52	36.10	36.46
5392	NYSE	LTC	Thu, Jan 23, 2014	36.50	36.68	36.28	36.37
5391	NYSE	LTC	Wed, Jan 22, 2014	36.75	36.84	36.47	36.55
5390	NYSE	LTC	Tue, Jan 21, 2014	36.29	36.85	36.25	36.71
5389	NYSE	LTC	Fri, Jan 17, 2014	36.90	36.92	36.29	36.31
5388	NYSE	LTC	Thu, Jan 16, 2014	36.36	37.10	36.36	36.84
5387	NYSE	LTC	Wed, Jan 15, 2014	35.99	36.79	35.65	36.30
5386	NYSE	LTC	Tue, Jan 14, 2014	35.80	35.80	35.19	35.23
5385	NYSE	LTC	Mon, Jan 13, 2014	36.17	36.19	35.55	35.60
5384	NYSE	LTC	Fri, Jan 10, 2014	35.62	36.11	35.59	36.09
5383	NYSE	LTC	Thu, Jan 9, 2014	35.58	35.60	35.15	35.57
5382	NYSE	LTC	Wed, Jan 8, 2014	35.40	35.57	34.77	35.55
5381	NYSE	LTC	Tue, Jan 7, 2014	35.20	35.66	35.10	35.52
5380	NYSE	LTC	Mon, Jan 6, 2014	35.67	35.82	35.14	35.18
5379	NYSE	LTC	Fri, Jan 3, 2014	35.25	35.59	35.20	35.52
5378	NYSE	LTC	Thu, Jan 2, 2014	35.34	35.48	35.00	35.26
5377	NYSE	LTC	Tue, Dec 31, 2013	35.88	35.90	35.32	35.39
5376	NYSE	LTC	Mon, Dec 30, 2013	35.27	35.80	35.27	35.77
5375	NYSE	LTC	Fri, Dec 27, 2013	36.19	36.19	35.13	35.36
5374	NYSE	LTC	Thu, Dec 26, 2013	35.84	36.06	35.59	36.02
5373	NYSE	LTC	Tue, Dec 24, 2013	35.28	35.76	35.22	35.61
5372	NYSE	LTC	Mon, Dec 23, 2013	35.43	35.49	35.07	35.41
5371	NYSE	LTC	Fri, Dec 20, 2013	35.40	35.47	35.00	35.18
5370	NYSE	LTC	Thu, Dec 19, 2013	36.43	36.43	35.41	35.41
5369	NYSE	LTC	Wed, Dec 18, 2013	35.73	36.80	35.39	36.76
5368	NYSE	LTC	Tue, Dec 17, 2013	36.07	36.24	35.12	35.61
5367	NYSE	LTC	Mon, Dec 16, 2013	36.21	36.49	35.84	36.14
5366	NYSE	LTC	Fri, Dec 13, 2013	35.80	36.31	35.46	36.16
5365	NYSE	LTC	Thu, Dec 12, 2013	35.47	35.72	34.88	35.67
5364	NYSE	LTC	Wed, Dec 11, 2013	36.69	36.79	35.32	35.40
5363	NYSE	LTC	Tue, Dec 10, 2013	37.39	37.69	36.63	36.63
5362	NYSE	LTC	Mon, Dec 9, 2013	37.36	37.49	37.01	37.38
5361	NYSE	LTC	Fri, Dec 6, 2013	37.82	37.90	37.24	37.42
5360	NYSE	LTC	Thu, Dec 5, 2013	37.36	37.55	37.03	37.33
5359	NYSE	LTC	Wed, Dec 4, 2013	37.13	37.84	36.89	37.38
5358	NYSE	LTC	Tue, Dec 3, 2013	37.36	37.59	37.24	37.37
5357	NYSE	LTC	Mon, Dec 2, 2013	38.41	38.41	37.36	37.39
5356	NYSE	LTC	Fri, Nov 29, 2013	38.82	38.89	38.25	38.51
5355	NYSE	LTC	Wed, Nov 27, 2013	38.34	38.78	38.13	38.61
5354	NYSE	LTC	Tue, Nov 26, 2013	38.38	38.71	38.03	38.22
5353	NYSE	LTC	Mon, Nov 25, 2013	38.54	38.58	38.18	38.30
5352	NYSE	LTC	Fri, Nov 22, 2013	38.79	38.79	38.03	38.53
5351	NYSE	LTC	Thu, Nov 21, 2013	38.55	39.02	38.35	38.69
5350	NYSE	LTC	Wed, Nov 20, 2013	38.76	39.34	38.06	38.35
5349	NYSE	LTC	Tue, Nov 19, 2013	38.75	39.31	38.46	38.72
5348	NYSE	LTC	Mon, Nov 18, 2013	39.00	39.20	38.55	38.87
5347	NYSE	LTC	Fri, Nov 15, 2013	38.92	39.18	38.48	38.90
5346	NYSE	LTC	Thu, Nov 14, 2013	38.90	39.21	38.79	39.00
5345	NYSE	LTC	Wed, Nov 13, 2013	38.40	38.87	38.13	38.80
5344	NYSE	LTC	Tue, Nov 12, 2013	38.23	38.61	38.05	38.56
5343	NYSE	LTC	Mon, Nov 11, 2013	38.29	38.52	38.09	38.25
5342	NYSE	LTC	Fri, Nov 8, 2013	38.73	38.75	37.91	38.42
5341	NYSE	LTC	Thu, Nov 7, 2013	39.20	39.30	38.50	38.85
5340	NYSE	LTC	Wed, Nov 6, 2013	38.97	39.39	38.68	38.99
5339	NYSE	LTC	Tue, Nov 5, 2013	39.77	40.58	38.65	38.83
5338	NYSE	LTC	Mon, Nov 4, 2013	39.55	39.95	39.21	39.63
5337	NYSE	LTC	Fri, Nov 1, 2013	39.37	39.84	39.12	39.56
5336	NYSE	LTC	Thu, Oct 31, 2013	39.71	39.92	39.31	39.45
5335	NYSE	LTC	Wed, Oct 30, 2013	40.28	40.28	39.65	39.72
5334	NYSE	LTC	Tue, Oct 29, 2013	40.21	40.33	39.73	40.12
5333	NYSE	LTC	Mon, Oct 28, 2013	40.22	40.51	39.50	40.18
5332	NYSE	LTC	Fri, Oct 25, 2013	40.29	40.68	39.91	40.19
5331	NYSE	LTC	Thu, Oct 24, 2013	39.81	40.38	39.81	40.09
5330	NYSE	LTC	Wed, Oct 23, 2013	39.00	39.84	38.69	39.81
5329	NYSE	LTC	Tue, Oct 22, 2013	38.86	39.29	38.72	39.11
5328	NYSE	LTC	Mon, Oct 21, 2013	38.88	39.06	38.35	38.57
5327	NYSE	LTC	Fri, Oct 18, 2013	39.35	39.62	38.75	39.02
5326	NYSE	LTC	Thu, Oct 17, 2013	38.40	39.06	38.40	38.99
5325	NYSE	LTC	Wed, Oct 16, 2013	38.03	38.67	37.69	38.46
5324	NYSE	LTC	Tue, Oct 15, 2013	37.85	38.14	37.66	37.88
5323	NYSE	LTC	Mon, Oct 14, 2013	37.78	38.09	37.58	38.02
5322	NYSE	LTC	Fri, Oct 11, 2013	37.70	38.05	37.44	37.97
5321	NYSE	LTC	Thu, Oct 10, 2013	37.17	37.85	37.17	37.85
5320	NYSE	LTC	Wed, Oct 9, 2013	36.66	37.18	36.52	36.80
5319	NYSE	LTC	Tue, Oct 8, 2013	37.12	37.24	36.52	36.54
5318	NYSE	LTC	Mon, Oct 7, 2013	37.03	37.50	36.74	37.22
5317	NYSE	LTC	Fri, Oct 4, 2013	37.86	38.02	37.22	37.30
5316	NYSE	LTC	Thu, Oct 3, 2013	38.80	38.80	37.58	37.96
5315	NYSE	LTC	Wed, Oct 2, 2013	39.01	39.36	38.47	38.81
5314	NYSE	LTC	Tue, Oct 1, 2013	38.09	39.75	37.79	39.22
5313	NYSE	LTC	Mon, Sep 30, 2013	37.81	38.33	37.52	37.98
5312	NYSE	LTC	Fri, Sep 27, 2013	37.78	38.28	37.61	38.13
5311	NYSE	LTC	Thu, Sep 26, 2013	37.64	38.07	37.40	38.04
5310	NYSE	LTC	Wed, Sep 25, 2013	37.72	37.96	37.29	37.64
5309	NYSE	LTC	Tue, Sep 24, 2013	38.07	38.37	37.62	37.77
5308	NYSE	LTC	Mon, Sep 23, 2013	37.79	38.31	37.76	38.08
5307	NYSE	LTC	Fri, Sep 20, 2013	38.59	38.74	37.50	37.86
5306	NYSE	LTC	Thu, Sep 19, 2013	38.46	38.99	38.20	38.44
5305	NYSE	LTC	Wed, Sep 18, 2013	36.93	38.48	36.40	38.46
5304	NYSE	LTC	Tue, Sep 17, 2013	37.14	37.44	36.98	37.20
5303	NYSE	LTC	Mon, Sep 16, 2013	37.59	37.91	36.94	37.16
5302	NYSE	LTC	Fri, Sep 13, 2013	36.32	36.83	36.19	36.83
5301	NYSE	LTC	Thu, Sep 12, 2013	36.50	36.59	36.11	36.14
5300	NYSE	LTC	Wed, Sep 11, 2013	36.18	36.84	35.85	36.34
5299	NYSE	LTC	Tue, Sep 10, 2013	36.82	36.90	36.00	36.22
5298	NYSE	LTC	Mon, Sep 9, 2013	35.91	36.74	35.68	36.74
5297	NYSE	LTC	Fri, Sep 6, 2013	35.73	36.32	35.52	35.89
5296	NYSE	LTC	Thu, Sep 5, 2013	35.50	35.57	35.24	35.38
5295	NYSE	LTC	Wed, Sep 4, 2013	35.22	35.53	34.80	35.44
5294	NYSE	LTC	Tue, Sep 3, 2013	35.82	35.82	34.82	35.14
5293	NYSE	LTC	Fri, Aug 30, 2013	36.08	36.27	35.23	35.43
5292	NYSE	LTC	Thu, Aug 29, 2013	35.38	36.01	35.17	36.00
5291	NYSE	LTC	Wed, Aug 28, 2013	36.15	36.25	35.34	35.40
5290	NYSE	LTC	Tue, Aug 27, 2013	35.70	36.42	35.60	36.07
5289	NYSE	LTC	Mon, Aug 26, 2013	36.46	36.46	35.76	36.04
5288	NYSE	LTC	Fri, Aug 23, 2013	35.92	36.36	35.72	36.36
5287	NYSE	LTC	Thu, Aug 22, 2013	35.35	35.94	35.09	35.88
5286	NYSE	LTC	Wed, Aug 21, 2013	34.60	35.54	34.40	35.16
5285	NYSE	LTC	Tue, Aug 20, 2013	34.42	35.14	34.30	35.03
5284	NYSE	LTC	Mon, Aug 19, 2013	35.17	35.21	34.43	34.45
5283	NYSE	LTC	Fri, Aug 16, 2013	36.18	36.18	34.96	35.11
5282	NYSE	LTC	Thu, Aug 15, 2013	37.14	37.20	36.25	36.40
5281	NYSE	LTC	Wed, Aug 14, 2013	37.86	38.00	37.47	37.58
5280	NYSE	LTC	Tue, Aug 13, 2013	38.86	38.89	37.93	38.08
5279	NYSE	LTC	Mon, Aug 12, 2013	38.58	39.86	38.43	38.90
5278	NYSE	LTC	Fri, Aug 9, 2013	37.38	38.57	37.38	38.42
5277	NYSE	LTC	Thu, Aug 8, 2013	37.49	37.83	37.00	37.59
5276	NYSE	LTC	Wed, Aug 7, 2013	38.00	38.06	37.44	37.49
5275	NYSE	LTC	Tue, Aug 6, 2013	37.78	38.05	37.58	38.00
5274	NYSE	LTC	Mon, Aug 5, 2013	37.51	37.89	37.51	37.82
5273	NYSE	LTC	Fri, Aug 2, 2013	37.42	37.78	37.42	37.56
5272	NYSE	LTC	Thu, Aug 1, 2013	38.91	39.06	37.28	37.39
5271	NYSE	LTC	Wed, Jul 31, 2013	39.36	39.36	38.28	38.67
5270	NYSE	LTC	Tue, Jul 30, 2013	39.57	39.80	39.05	39.29
5269	NYSE	LTC	Mon, Jul 29, 2013	39.72	39.94	39.26	39.36
5268	NYSE	LTC	Fri, Jul 26, 2013	39.55	40.07	39.55	39.75
5267	NYSE	LTC	Thu, Jul 25, 2013	39.48	39.95	39.28	39.74
5266	NYSE	LTC	Wed, Jul 24, 2013	40.80	40.80	39.37	39.47
5265	NYSE	LTC	Tue, Jul 23, 2013	40.53	40.68	40.19	40.55
5264	NYSE	LTC	Mon, Jul 22, 2013	40.90	41.14	40.29	40.52
5263	NYSE	LTC	Fri, Jul 19, 2013	41.25	41.30	40.73	40.96
5262	NYSE	LTC	Thu, Jul 18, 2013	41.43	41.84	41.15	41.57
5261	NYSE	LTC	Wed, Jul 17, 2013	41.38	41.71	41.04	41.24
5260	NYSE	LTC	Tue, Jul 16, 2013	41.02	41.31	40.97	41.11
5259	NYSE	LTC	Mon, Jul 15, 2013	40.77	41.28	40.68	41.12
5258	NYSE	LTC	Fri, Jul 12, 2013	41.22	41.35	40.49	40.82
5257	NYSE	LTC	Thu, Jul 11, 2013	40.60	41.35	40.57	41.28
5256	NYSE	LTC	Wed, Jul 10, 2013	39.50	40.21	39.41	40.10
5255	NYSE	LTC	Tue, Jul 9, 2013	39.20	39.73	38.72	39.63
5254	NYSE	LTC	Mon, Jul 8, 2013	38.97	39.26	38.79	39.04
5253	NYSE	LTC	Fri, Jul 5, 2013	39.28	39.41	37.84	38.93
5252	NYSE	LTC	Wed, Jul 3, 2013	39.70	39.83	38.72	38.88
5251	NYSE	LTC	Tue, Jul 2, 2013	39.34	40.10	39.30	39.98
5250	NYSE	LTC	Mon, Jul 1, 2013	39.43	39.52	39.06	39.31
5249	NYSE	LTC	Fri, Jun 28, 2013	39.29	39.47	39.03	39.05
5248	NYSE	LTC	Thu, Jun 27, 2013	38.40	39.42	38.27	39.37
5247	NYSE	LTC	Wed, Jun 26, 2013	38.20	38.64	37.74	38.13
5246	NYSE	LTC	Tue, Jun 25, 2013	37.31	38.07	36.91	37.91
5245	NYSE	LTC	Mon, Jun 24, 2013	37.10	37.39	36.12	36.87
5244	NYSE	LTC	Fri, Jun 21, 2013	37.24	37.81	36.96	37.27
5243	NYSE	LTC	Thu, Jun 20, 2013	38.88	39.17	36.82	37.04
5242	NYSE	LTC	Wed, Jun 19, 2013	41.46	41.51	39.61	39.64
5241	NYSE	LTC	Tue, Jun 18, 2013	40.34	41.47	40.13	41.40
5240	NYSE	LTC	Mon, Jun 17, 2013	40.68	40.88	40.12	40.44
5239	NYSE	LTC	Fri, Jun 14, 2013	40.50	41.03	39.97	40.40
5238	NYSE	LTC	Thu, Jun 13, 2013	39.64	40.75	39.50	40.44
5237	NYSE	LTC	Wed, Jun 12, 2013	41.22	41.25	39.64	39.77
5236	NYSE	LTC	Tue, Jun 11, 2013	41.42	41.71	40.89	41.00
5235	NYSE	LTC	Mon, Jun 10, 2013	42.03	42.03	41.48	41.83
5234	NYSE	LTC	Fri, Jun 7, 2013	42.61	42.89	41.46	41.87
5233	NYSE	LTC	Thu, Jun 6, 2013	41.54	42.60	41.24	42.60
5232	NYSE	LTC	Wed, Jun 5, 2013	41.89	42.01	41.13	41.51
5231	NYSE	LTC	Tue, Jun 4, 2013	42.43	42.43	41.85	41.86
5230	NYSE	LTC	Mon, Jun 3, 2013	41.63	42.48	41.46	42.26
5229	NYSE	LTC	Fri, May 31, 2013	42.49	42.67	41.48	41.61
5228	NYSE	LTC	Thu, May 30, 2013	42.85	43.13	42.46	42.62
5227	NYSE	LTC	Wed, May 29, 2013	44.40	44.40	42.66	42.87
5226	NYSE	LTC	Tue, May 28, 2013	45.27	46.13	43.96	44.47
5225	NYSE	LTC	Fri, May 24, 2013	45.42	45.42	44.68	44.90
5224	NYSE	LTC	Thu, May 23, 2013	45.88	45.90	45.03	45.68
5223	NYSE	LTC	Wed, May 22, 2013	48.32	48.69	46.23	46.54
5222	NYSE	LTC	Tue, May 21, 2013	47.80	48.21	47.48	48.17
5221	NYSE	LTC	Mon, May 20, 2013	47.44	47.85	47.44	47.82
5220	NYSE	LTC	Fri, May 17, 2013	47.65	47.65	47.14	47.43
5219	NYSE	LTC	Thu, May 16, 2013	47.69	48.01	47.15	47.36
5218	NYSE	LTC	Wed, May 15, 2013	46.73	47.85	46.70	47.79
5217	NYSE	LTC	Tue, May 14, 2013	46.21	46.93	46.15	46.93
5216	NYSE	LTC	Mon, May 13, 2013	46.54	46.58	45.76	46.21
5215	NYSE	LTC	Fri, May 10, 2013	45.96	46.71	45.91	46.69
5214	NYSE	LTC	Thu, May 9, 2013	46.16	46.28	45.64	45.85
5213	NYSE	LTC	Wed, May 8, 2013	46.32	46.46	45.75	46.08
5212	NYSE	LTC	Tue, May 7, 2013	46.66	46.83	46.32	46.47
5211	NYSE	LTC	Mon, May 6, 2013	45.80	46.69	45.71	46.43
5210	NYSE	LTC	Fri, May 3, 2013	45.20	45.83	44.93	45.80
5209	NYSE	LTC	Thu, May 2, 2013	45.96	46.26	45.76	46.10
5208	NYSE	LTC	Wed, May 1, 2013	46.51	46.70	45.68	45.69
5207	NYSE	LTC	Tue, Apr 30, 2013	46.42	46.76	45.88	46.50
5206	NYSE	LTC	Mon, Apr 29, 2013	45.83	46.42	45.70	46.22
5205	NYSE	LTC	Fri, Apr 26, 2013	45.87	45.97	45.31	45.57
5204	NYSE	LTC	Thu, Apr 25, 2013	45.97	46.24	45.54	45.84
5203	NYSE	LTC	Wed, Apr 24, 2013	45.69	45.82	45.40	45.76
5202	NYSE	LTC	Tue, Apr 23, 2013	45.36	46.13	45.25	45.56
5201	NYSE	LTC	Mon, Apr 22, 2013	44.88	45.29	44.32	45.10
5200	NYSE	LTC	Fri, Apr 19, 2013	43.47	44.68	43.47	44.62
5199	NYSE	LTC	Thu, Apr 18, 2013	43.46	43.68	43.01	43.47
5198	NYSE	LTC	Wed, Apr 17, 2013	43.18	43.63	42.79	43.45
5197	NYSE	LTC	Tue, Apr 16, 2013	42.57	43.54	42.22	43.49
5196	NYSE	LTC	Mon, Apr 15, 2013	43.30	43.43	42.01	42.22
5195	NYSE	LTC	Fri, Apr 12, 2013	43.48	43.64	42.94	43.44
5194	NYSE	LTC	Thu, Apr 11, 2013	44.24	44.43	43.44	43.81
5193	NYSE	LTC	Wed, Apr 10, 2013	43.80	44.43	43.50	44.31
5192	NYSE	LTC	Tue, Apr 9, 2013	43.00	43.61	42.99	43.60
5191	NYSE	LTC	Mon, Apr 8, 2013	42.88	43.03	42.43	42.97
5190	NYSE	LTC	Fri, Apr 5, 2013	41.94	42.80	41.94	42.73
5189	NYSE	LTC	Thu, Apr 4, 2013	41.95	42.46	41.95	42.42
5188	NYSE	LTC	Wed, Apr 3, 2013	41.86	42.07	41.68	41.83
5187	NYSE	LTC	Tue, Apr 2, 2013	41.01	42.46	40.95	41.73
5186	NYSE	LTC	Mon, Apr 1, 2013	40.70	40.96	40.33	40.77
5185	NYSE	LTC	Thu, Mar 28, 2013	40.64	40.80	40.23	40.73
5184	NYSE	LTC	Wed, Mar 27, 2013	39.82	40.48	39.77	40.46
5183	NYSE	LTC	Tue, Mar 26, 2013	39.81	39.98	39.42	39.95
5182	NYSE	LTC	Mon, Mar 25, 2013	39.41	39.85	39.37	39.65
5181	NYSE	LTC	Fri, Mar 22, 2013	39.20	39.36	39.05	39.27
5180	NYSE	LTC	Thu, Mar 21, 2013	39.22	39.43	38.98	38.99
5179	NYSE	LTC	Wed, Mar 20, 2013	39.33	39.35	39.11	39.27
5178	NYSE	LTC	Tue, Mar 19, 2013	39.53	39.63	38.95	39.06
5177	NYSE	LTC	Mon, Mar 18, 2013	39.50	39.63	39.38	39.49
5176	NYSE	LTC	Fri, Mar 15, 2013	39.79	39.79	39.32	39.65
5175	NYSE	LTC	Thu, Mar 14, 2013	39.41	39.81	39.41	39.81
5174	NYSE	LTC	Wed, Mar 13, 2013	39.31	39.43	39.13	39.38
5173	NYSE	LTC	Tue, Mar 12, 2013	39.46	39.49	39.05	39.30
5172	NYSE	LTC	Mon, Mar 11, 2013	39.27	39.46	39.25	39.46
5171	NYSE	LTC	Fri, Mar 8, 2013	39.55	39.67	39.19	39.36
5170	NYSE	LTC	Thu, Mar 7, 2013	39.69	39.69	39.37	39.47
5169	NYSE	LTC	Wed, Mar 6, 2013	39.79	39.87	39.41	39.58
5168	NYSE	LTC	Tue, Mar 5, 2013	39.43	39.68	39.26	39.62
5167	NYSE	LTC	Mon, Mar 4, 2013	39.00	39.38	38.76	39.28
5166	NYSE	LTC	Fri, Mar 1, 2013	38.47	39.15	38.47	39.05
5165	NYSE	LTC	Thu, Feb 28, 2013	38.64	38.83	38.55	38.57
5164	NYSE	LTC	Wed, Feb 27, 2013	38.75	38.91	38.70	38.75
5163	NYSE	LTC	Tue, Feb 26, 2013	38.55	38.80	38.40	38.72
5162	NYSE	LTC	Mon, Feb 25, 2013	39.09	39.09	38.26	38.31
5161	NYSE	LTC	Fri, Feb 22, 2013	38.86	38.99	38.61	38.78
5160	NYSE	LTC	Thu, Feb 21, 2013	38.31	38.64	37.51	38.46
5159	NYSE	LTC	Wed, Feb 20, 2013	38.91	39.18	38.18	38.22
5158	NYSE	LTC	Tue, Feb 19, 2013	38.81	38.95	38.68	38.85
5157	NYSE	LTC	Fri, Feb 15, 2013	38.18	38.73	38.11	38.63
5156	NYSE	LTC	Thu, Feb 14, 2013	38.27	38.42	38.05	38.11
5155	NYSE	LTC	Wed, Feb 13, 2013	38.29	38.29	38.04	38.26
5154	NYSE	LTC	Tue, Feb 12, 2013	38.00	38.15	37.94	38.15
5153	NYSE	LTC	Mon, Feb 11, 2013	37.75	37.99	37.69	37.91
5152	NYSE	LTC	Fri, Feb 8, 2013	37.40	37.74	37.38	37.74
5151	NYSE	LTC	Thu, Feb 7, 2013	37.36	37.46	37.16	37.31
5150	NYSE	LTC	Wed, Feb 6, 2013	37.04	37.31	36.84	37.27
5149	NYSE	LTC	Tue, Feb 5, 2013	37.29	37.39	37.05	37.23
5148	NYSE	LTC	Mon, Feb 4, 2013	37.50	37.50	37.10	37.18
5147	NYSE	LTC	Fri, Feb 1, 2013	37.51	37.63	37.40	37.48
5146	NYSE	LTC	Thu, Jan 31, 2013	37.22	37.36	36.86	37.24
5145	NYSE	LTC	Wed, Jan 30, 2013	37.32	37.41	36.94	37.18
5144	NYSE	LTC	Tue, Jan 29, 2013	37.20	37.34	37.12	37.26
5143	NYSE	LTC	Mon, Jan 28, 2013	36.81	37.42	36.81	37.11
5142	NYSE	LTC	Fri, Jan 25, 2013	37.05	37.10	36.77	36.85
5141	NYSE	LTC	Thu, Jan 24, 2013	36.76	37.05	36.76	36.95
5140	NYSE	LTC	Wed, Jan 23, 2013	36.79	36.99	36.70	36.76
5139	NYSE	LTC	Tue, Jan 22, 2013	36.53	36.91	36.45	36.91
5138	NYSE	LTC	Fri, Jan 18, 2013	36.64	36.68	36.22	36.45
5137	NYSE	LTC	Thu, Jan 17, 2013	36.62	36.73	36.47	36.67
5136	NYSE	LTC	Wed, Jan 16, 2013	36.75	36.75	36.44	36.51
5135	NYSE	LTC	Tue, Jan 15, 2013	36.77	36.83	36.50	36.76
5134	NYSE	LTC	Mon, Jan 14, 2013	36.51	36.84	36.39	36.68
5133	NYSE	LTC	Fri, Jan 11, 2013	36.45	36.61	36.19	36.44
5132	NYSE	LTC	Thu, Jan 10, 2013	36.51	36.53	36.17	36.37
5131	NYSE	LTC	Wed, Jan 9, 2013	36.31	36.45	36.12	36.37
5130	NYSE	LTC	Tue, Jan 8, 2013	36.28	36.32	36.01	36.14
5129	NYSE	LTC	Mon, Jan 7, 2013	36.34	36.84	36.18	36.26
5128	NYSE	LTC	Fri, Jan 4, 2013	35.85	36.42	35.80	36.32
5127	NYSE	LTC	Thu, Jan 3, 2013	35.94	35.95	35.58	35.65
5126	NYSE	LTC	Wed, Jan 2, 2013	35.85	36.06	35.65	35.80
5125	NYSE	LTC	Mon, Dec 31, 2012	34.88	35.20	34.71	35.19
5124	NYSE	LTC	Fri, Dec 28, 2012	34.82	35.22	34.73	34.85
5123	NYSE	LTC	Thu, Dec 27, 2012	34.84	34.98	34.68	34.96
5122	NYSE	LTC	Wed, Dec 26, 2012	35.11	35.11	34.65	34.92
5121	NYSE	LTC	Mon, Dec 24, 2012	34.85	35.07	34.73	35.03
5120	NYSE	LTC	Fri, Dec 21, 2012	34.90	35.32	34.65	34.86
5119	NYSE	LTC	Thu, Dec 20, 2012	34.12	34.91	33.96	34.90
5118	NYSE	LTC	Wed, Dec 19, 2012	33.79	34.26	33.70	34.00
5117	NYSE	LTC	Tue, Dec 18, 2012	33.15	33.93	33.13	33.88
5116	NYSE	LTC	Mon, Dec 17, 2012	32.73	33.28	32.67	33.18
5115	NYSE	LTC	Fri, Dec 14, 2012	32.74	32.89	32.40	32.62
5114	NYSE	LTC	Thu, Dec 13, 2012	33.03	33.09	32.67	32.78
5113	NYSE	LTC	Wed, Dec 12, 2012	33.60	33.64	32.92	33.08
5112	NYSE	LTC	Tue, Dec 11, 2012	33.50	33.89	33.35	33.59
5111	NYSE	LTC	Mon, Dec 10, 2012	33.09	33.38	33.03	33.31
5110	NYSE	LTC	Fri, Dec 7, 2012	32.93	33.19	32.69	33.03
5109	NYSE	LTC	Thu, Dec 6, 2012	32.65	32.82	32.58	32.82
5108	NYSE	LTC	Wed, Dec 5, 2012	32.89	32.92	32.53	32.68
5107	NYSE	LTC	Tue, Dec 4, 2012	33.04	33.12	32.64	32.88
5106	NYSE	LTC	Mon, Dec 3, 2012	32.92	33.08	32.44	33.08
5105	NYSE	LTC	Fri, Nov 30, 2012	32.85	32.96	32.61	32.72
5104	NYSE	LTC	Thu, Nov 29, 2012	32.82	32.82	32.03	32.77
5103	NYSE	LTC	Wed, Nov 28, 2012	32.51	32.68	32.10	32.61
5102	NYSE	LTC	Tue, Nov 27, 2012	32.56	32.74	32.11	32.57
5101	NYSE	LTC	Mon, Nov 26, 2012	32.21	32.65	32.01	32.64
5100	NYSE	LTC	Fri, Nov 23, 2012	32.14	32.24	31.92	32.23
5099	NYSE	LTC	Wed, Nov 21, 2012	32.05	32.16	31.65	31.90
5098	NYSE	LTC	Tue, Nov 20, 2012	31.79	31.97	31.51	31.97
5097	NYSE	LTC	Mon, Nov 19, 2012	31.91	31.93	31.65	31.82
5096	NYSE	LTC	Fri, Nov 16, 2012	30.96	31.83	30.80	31.77
5095	NYSE	LTC	Thu, Nov 15, 2012	31.31	31.31	30.41	31.06
5094	NYSE	LTC	Wed, Nov 14, 2012	32.35	32.49	31.35	31.43
5093	NYSE	LTC	Tue, Nov 13, 2012	31.58	32.38	31.58	32.24
5092	NYSE	LTC	Mon, Nov 12, 2012	31.91	31.91	31.67	31.75
5091	NYSE	LTC	Fri, Nov 9, 2012	32.38	32.46	31.59	31.78
5090	NYSE	LTC	Thu, Nov 8, 2012	32.99	33.04	32.50	32.55
5089	NYSE	LTC	Wed, Nov 7, 2012	33.08	33.18	32.70	32.91
5088	NYSE	LTC	Tue, Nov 6, 2012	33.38	33.51	33.19	33.33
5087	NYSE	LTC	Mon, Nov 5, 2012	33.72	33.72	33.14	33.26
5086	NYSE	LTC	Fri, Nov 2, 2012	33.39	33.90	33.34	33.59
5085	NYSE	LTC	Thu, Nov 1, 2012	33.06	33.47	32.88	33.43
5084	NYSE	LTC	Wed, Oct 31, 2012	32.43	33.04	32.43	33.01
5083	NYSE	LTC	Fri, Oct 26, 2012	32.85	32.85	32.23	32.33
5082	NYSE	LTC	Thu, Oct 25, 2012	32.94	33.12	32.49	32.81
5081	NYSE	LTC	Wed, Oct 24, 2012	33.00	33.00	32.63	32.78
5080	NYSE	LTC	Tue, Oct 23, 2012	32.58	32.88	32.25	32.85
5079	NYSE	LTC	Mon, Oct 22, 2012	32.91	32.91	32.44	32.69
5078	NYSE	LTC	Fri, Oct 19, 2012	33.05	33.31	32.70	32.89
5077	NYSE	LTC	Thu, Oct 18, 2012	33.05	33.35	32.98	33.26
5076	NYSE	LTC	Wed, Oct 17, 2012	33.13	33.26	32.86	33.02
5075	NYSE	LTC	Tue, Oct 16, 2012	32.86	33.32	32.85	33.28
5074	NYSE	LTC	Mon, Oct 15, 2012	32.08	32.91	32.04	32.83
5073	NYSE	LTC	Fri, Oct 12, 2012	31.85	32.14	31.79	32.05
5072	NYSE	LTC	Thu, Oct 11, 2012	32.04	32.15	31.85	31.86
5071	NYSE	LTC	Wed, Oct 10, 2012	31.73	32.07	31.73	31.95
5070	NYSE	LTC	Tue, Oct 9, 2012	31.95	32.09	31.88	31.99
5069	NYSE	LTC	Mon, Oct 8, 2012	31.81	32.00	31.73	31.90
5068	NYSE	LTC	Fri, Oct 5, 2012	31.95	32.09	31.71	31.89
5067	NYSE	LTC	Thu, Oct 4, 2012	31.96	32.06	31.58	31.92
5066	NYSE	LTC	Wed, Oct 3, 2012	31.92	31.99	31.75	31.85
5065	NYSE	LTC	Tue, Oct 2, 2012	31.80	31.86	31.65	31.79
5064	NYSE	LTC	Mon, Oct 1, 2012	31.92	31.97	31.41	31.73
5063	NYSE	LTC	Fri, Sep 28, 2012	31.86	31.99	31.59	31.85
5062	NYSE	LTC	Thu, Sep 27, 2012	32.01	32.06	31.85	31.89
5061	NYSE	LTC	Wed, Sep 26, 2012	32.37	32.58	31.78	31.82
5060	NYSE	LTC	Tue, Sep 25, 2012	32.77	33.00	32.23	32.26
5059	NYSE	LTC	Mon, Sep 24, 2012	32.73	32.95	32.65	32.71
5058	NYSE	LTC	Fri, Sep 21, 2012	33.07	33.17	32.64	32.64
5057	NYSE	LTC	Thu, Sep 20, 2012	32.99	33.06	32.79	32.84
5056	NYSE	LTC	Wed, Sep 19, 2012	33.49	33.60	33.02	33.02
5055	NYSE	LTC	Tue, Sep 18, 2012	33.40	33.49	33.11	33.37
5054	NYSE	LTC	Mon, Sep 17, 2012	33.98	34.09	33.40	33.53
5053	NYSE	LTC	Fri, Sep 14, 2012	34.00	34.31	33.91	34.02
5052	NYSE	LTC	Thu, Sep 13, 2012	33.79	34.20	33.69	33.84
5051	NYSE	LTC	Wed, Sep 12, 2012	33.97	33.97	33.46	33.64
5050	NYSE	LTC	Tue, Sep 11, 2012	33.67	33.91	33.60	33.80
5049	NYSE	LTC	Mon, Sep 10, 2012	33.65	34.02	33.42	33.60
5048	NYSE	LTC	Fri, Sep 7, 2012	34.59	34.73	33.63	33.77
5047	NYSE	LTC	Thu, Sep 6, 2012	34.38	34.47	34.23	34.41
5046	NYSE	LTC	Wed, Sep 5, 2012	34.34	34.45	34.15	34.20
5045	NYSE	LTC	Tue, Sep 4, 2012	33.80	34.26	33.71	34.19
5044	NYSE	LTC	Fri, Aug 31, 2012	33.91	34.00	33.62	33.74
5043	NYSE	LTC	Thu, Aug 30, 2012	33.37	33.79	33.36	33.71
5042	NYSE	LTC	Wed, Aug 29, 2012	33.19	33.56	33.17	33.45
5041	NYSE	LTC	Tue, Aug 28, 2012	32.81	33.17	32.57	33.15
5040	NYSE	LTC	Mon, Aug 27, 2012	32.60	32.92	32.44	32.72
5039	NYSE	LTC	Fri, Aug 24, 2012	32.59	32.71	32.47	32.56
5038	NYSE	LTC	Thu, Aug 23, 2012	32.97	33.06	32.45	32.64
5037	NYSE	LTC	Wed, Aug 22, 2012	33.02	33.05	32.71	32.93
5036	NYSE	LTC	Tue, Aug 21, 2012	33.78	33.79	33.07	33.16
5035	NYSE	LTC	Mon, Aug 20, 2012	33.77	33.91	33.64	33.79
5034	NYSE	LTC	Fri, Aug 17, 2012	33.71	33.89	33.63	33.77
5033	NYSE	LTC	Thu, Aug 16, 2012	33.80	33.82	33.54	33.72
5032	NYSE	LTC	Wed, Aug 15, 2012	33.71	33.85	33.49	33.72
5031	NYSE	LTC	Tue, Aug 14, 2012	33.95	33.97	33.68	33.75
5030	NYSE	LTC	Mon, Aug 13, 2012	33.71	33.89	33.63	33.76
5029	NYSE	LTC	Fri, Aug 10, 2012	33.78	34.00	33.51	33.67
5028	NYSE	LTC	Thu, Aug 9, 2012	34.35	34.39	33.72	33.76
5027	NYSE	LTC	Wed, Aug 8, 2012	34.77	35.21	34.25	34.32
5026	NYSE	LTC	Tue, Aug 7, 2012	35.69	36.01	34.74	34.78
5025	NYSE	LTC	Mon, Aug 6, 2012	35.89	36.02	35.48	35.59
5024	NYSE	LTC	Fri, Aug 3, 2012	35.94	36.05	35.61	35.75
5023	NYSE	LTC	Thu, Aug 2, 2012	35.02	35.56	34.75	35.52
5022	NYSE	LTC	Wed, Aug 1, 2012	35.81	36.12	35.17	35.19
5021	NYSE	LTC	Tue, Jul 31, 2012	35.79	35.95	35.60	35.70
5020	NYSE	LTC	Mon, Jul 30, 2012	35.75	36.11	35.71	35.74
5019	NYSE	LTC	Fri, Jul 27, 2012	35.52	36.17	35.50	35.77
5018	NYSE	LTC	Thu, Jul 26, 2012	35.67	35.95	35.23	35.43
5017	NYSE	LTC	Wed, Jul 25, 2012	35.59	35.63	35.15	35.32
5016	NYSE	LTC	Tue, Jul 24, 2012	35.56	35.70	35.18	35.35
5015	NYSE	LTC	Mon, Jul 23, 2012	35.46	35.65	35.25	35.45
5014	NYSE	LTC	Fri, Jul 20, 2012	35.83	35.95	35.42	35.78
5013	NYSE	LTC	Thu, Jul 19, 2012	36.60	36.77	35.89	36.02
5012	NYSE	LTC	Wed, Jul 18, 2012	36.73	36.96	36.44	36.50
5011	NYSE	LTC	Tue, Jul 17, 2012	36.60	37.00	36.41	36.84
5010	NYSE	LTC	Mon, Jul 16, 2012	36.46	36.75	36.38	36.50
5009	NYSE	LTC	Fri, Jul 13, 2012	35.98	36.52	35.94	36.42
5008	NYSE	LTC	Thu, Jul 12, 2012	35.61	35.94	35.58	35.78
5007	NYSE	LTC	Wed, Jul 11, 2012	35.66	35.76	35.20	35.67
5006	NYSE	LTC	Tue, Jul 10, 2012	35.55	35.87	35.28	35.49
5005	NYSE	LTC	Mon, Jul 9, 2012	36.73	36.98	36.66	36.82
5004	NYSE	LTC	Fri, Jul 6, 2012	36.67	36.90	36.46	36.84
5003	NYSE	LTC	Thu, Jul 5, 2012	37.08	37.93	36.69	36.90
5002	NYSE	LTC	Tue, Jul 3, 2012	37.37	37.45	36.79	37.00
5001	NYSE	LTC	Mon, Jul 2, 2012	36.33	37.35	36.21	37.20
5000	NYSE	LTC	Fri, Jun 29, 2012	36.11	36.42	35.85	36.28
4999	NYSE	LTC	Thu, Jun 28, 2012	34.74	35.49	34.74	35.49
4998	NYSE	LTC	Wed, Jun 27, 2012	34.71	35.03	34.59	34.90
4997	NYSE	LTC	Tue, Jun 26, 2012	34.80	34.94	34.56	34.58
4996	NYSE	LTC	Mon, Jun 25, 2012	34.59	35.07	34.46	34.79
4995	NYSE	LTC	Fri, Jun 22, 2012	35.06	35.18	34.85	34.95
4994	NYSE	LTC	Thu, Jun 21, 2012	35.02	35.13	34.61	34.80
4993	NYSE	LTC	Wed, Jun 20, 2012	34.76	35.23	34.63	35.00
4992	NYSE	LTC	Tue, Jun 19, 2012	34.31	35.00	34.30	34.87
4991	NYSE	LTC	Mon, Jun 18, 2012	33.73	34.48	33.66	34.36
4990	NYSE	LTC	Fri, Jun 15, 2012	33.26	33.92	33.26	33.85
4989	NYSE	LTC	Thu, Jun 14, 2012	32.87	33.35	32.85	33.28
4988	NYSE	LTC	Wed, Jun 13, 2012	32.99	33.20	32.66	32.92
4987	NYSE	LTC	Tue, Jun 12, 2012	32.76	32.98	32.20	32.97
4986	NYSE	LTC	Mon, Jun 11, 2012	33.18	33.18	32.55	32.60
4985	NYSE	LTC	Fri, Jun 8, 2012	32.12	32.89	32.12	32.82
4984	NYSE	LTC	Thu, Jun 7, 2012	32.99	33.13	32.21	32.21
4983	NYSE	LTC	Wed, Jun 6, 2012	32.05	32.61	31.79	32.61
4982	NYSE	LTC	Tue, Jun 5, 2012	31.45	32.01	31.37	31.75
4981	NYSE	LTC	Mon, Jun 4, 2012	31.79	32.00	31.30	31.50
4980	NYSE	LTC	Fri, Jun 1, 2012	31.79	32.04	31.64	31.71
4979	NYSE	LTC	Thu, May 31, 2012	32.21	32.50	32.09	32.27
4978	NYSE	LTC	Wed, May 30, 2012	32.36	32.47	32.00	32.16
4977	NYSE	LTC	Tue, May 29, 2012	32.29	32.65	32.12	32.58
4976	NYSE	LTC	Fri, May 25, 2012	32.20	32.34	31.92	32.05
4975	NYSE	LTC	Thu, May 24, 2012	31.96	32.17	31.68	32.15
4974	NYSE	LTC	Wed, May 23, 2012	31.56	31.94	31.35	31.87
4973	NYSE	LTC	Tue, May 22, 2012	31.60	32.00	31.47	31.79
4972	NYSE	LTC	Mon, May 21, 2012	31.80	32.04	31.27	31.60
4971	NYSE	LTC	Fri, May 18, 2012	32.17	32.35	31.85	31.98
4970	NYSE	LTC	Thu, May 17, 2012	32.64	32.66	32.18	32.18
4969	NYSE	LTC	Wed, May 16, 2012	32.86	33.03	32.57	32.59
4968	NYSE	LTC	Tue, May 15, 2012	32.86	32.89	32.52	32.81
4967	NYSE	LTC	Mon, May 14, 2012	32.88	33.04	32.75	32.77
4966	NYSE	LTC	Fri, May 11, 2012	32.76	33.15	32.62	33.14
4965	NYSE	LTC	Thu, May 10, 2012	32.80	32.96	32.37	32.95
4964	NYSE	LTC	Wed, May 9, 2012	32.30	32.77	32.20	32.64
4963	NYSE	LTC	Tue, May 8, 2012	32.67	32.82	32.39	32.58
4962	NYSE	LTC	Mon, May 7, 2012	32.56	32.98	32.42	32.85
4961	NYSE	LTC	Fri, May 4, 2012	32.92	33.07	32.68	32.68
4960	NYSE	LTC	Thu, May 3, 2012	33.17	33.30	32.90	33.09
4959	NYSE	LTC	Wed, May 2, 2012	33.08	33.18	32.68	33.15
4958	NYSE	LTC	Tue, May 1, 2012	33.34	33.62	33.18	33.19
4957	NYSE	LTC	Mon, Apr 30, 2012	33.41	33.52	33.02	33.28
4956	NYSE	LTC	Fri, Apr 27, 2012	33.19	33.63	32.94	33.41
4955	NYSE	LTC	Thu, Apr 26, 2012	32.96	33.29	32.85	33.15
4954	NYSE	LTC	Wed, Apr 25, 2012	32.77	33.01	32.64	32.96
4953	NYSE	LTC	Tue, Apr 24, 2012	32.13	32.55	32.09	32.50
4952	NYSE	LTC	Mon, Apr 23, 2012	32.08	32.29	31.88	32.14
4951	NYSE	LTC	Fri, Apr 20, 2012	32.32	32.66	32.13	32.48
4950	NYSE	LTC	Thu, Apr 19, 2012	32.17	32.24	31.76	32.03
4949	NYSE	LTC	Wed, Apr 18, 2012	32.05	32.25	31.94	32.10
4948	NYSE	LTC	Tue, Apr 17, 2012	31.96	32.45	31.75	32.31
4947	NYSE	LTC	Mon, Apr 16, 2012	31.33	31.98	31.18	31.69
4946	NYSE	LTC	Fri, Apr 13, 2012	31.17	31.35	31.03	31.13
4945	NYSE	LTC	Thu, Apr 12, 2012	31.12	31.43	30.97	31.23
4944	NYSE	LTC	Wed, Apr 11, 2012	31.37	31.37	30.95	31.16
4943	NYSE	LTC	Tue, Apr 10, 2012	31.56	31.74	31.02	31.09
4942	NYSE	LTC	Mon, Apr 9, 2012	31.35	31.71	31.35	31.60
4941	NYSE	LTC	Thu, Apr 5, 2012	31.60	31.93	31.50	31.82
4940	NYSE	LTC	Wed, Apr 4, 2012	31.87	31.94	31.45	31.76
4939	NYSE	LTC	Tue, Apr 3, 2012	32.26	32.41	31.89	32.07
4938	NYSE	LTC	Mon, Apr 2, 2012	32.00	32.49	31.78	32.27
4937	NYSE	LTC	Fri, Mar 30, 2012	31.58	32.20	31.44	32.00
4936	NYSE	LTC	Thu, Mar 29, 2012	31.17	31.44	31.04	31.32
4935	NYSE	LTC	Wed, Mar 28, 2012	31.34	31.43	31.18	31.37
4934	NYSE	LTC	Tue, Mar 27, 2012	31.14	31.56	31.14	31.28
4933	NYSE	LTC	Mon, Mar 26, 2012	31.06	31.21	30.92	31.18
4932	NYSE	LTC	Fri, Mar 23, 2012	30.43	30.92	30.32	30.86
4931	NYSE	LTC	Thu, Mar 22, 2012	30.49	30.56	30.11	30.54
4930	NYSE	LTC	Wed, Mar 21, 2012	30.71	31.00	30.59	30.59
4929	NYSE	LTC	Tue, Mar 20, 2012	30.73	30.84	30.56	30.74
4928	NYSE	LTC	Mon, Mar 19, 2012	30.79	31.08	30.68	31.06
4927	NYSE	LTC	Fri, Mar 16, 2012	30.63	30.79	30.49	30.76
4926	NYSE	LTC	Thu, Mar 15, 2012	30.80	30.80	30.41	30.67
4925	NYSE	LTC	Wed, Mar 14, 2012	31.16	31.16	30.61	30.84
4924	NYSE	LTC	Tue, Mar 13, 2012	30.72	31.16	30.51	31.15
4923	NYSE	LTC	Mon, Mar 12, 2012	30.48	30.59	30.34	30.49
4922	NYSE	LTC	Fri, Mar 9, 2012	30.37	30.79	30.20	30.51
4921	NYSE	LTC	Thu, Mar 8, 2012	30.54	30.62	30.20	30.37
4920	NYSE	LTC	Wed, Mar 7, 2012	30.57	30.67	30.22	30.42
4919	NYSE	LTC	Tue, Mar 6, 2012	30.37	30.74	30.27	30.46
4918	NYSE	LTC	Mon, Mar 5, 2012	30.43	30.71	30.17	30.69
4917	NYSE	LTC	Fri, Mar 2, 2012	30.59	30.74	30.24	30.40
4916	NYSE	LTC	Thu, Mar 1, 2012	31.05	31.30	30.48	30.59
4915	NYSE	LTC	Wed, Feb 29, 2012	31.77	32.15	30.85	30.86
4914	NYSE	LTC	Tue, Feb 28, 2012	31.24	32.12	31.16	31.85
4913	NYSE	LTC	Mon, Feb 27, 2012	30.70	31.20	30.38	31.13
4912	NYSE	LTC	Fri, Feb 24, 2012	31.20	31.23	30.77	30.81
4911	NYSE	LTC	Thu, Feb 23, 2012	30.73	31.31	30.67	31.25
4910	NYSE	LTC	Wed, Feb 22, 2012	31.44	31.48	30.66	30.77
4909	NYSE	LTC	Tue, Feb 21, 2012	31.55	31.75	31.26	31.41
4908	NYSE	LTC	Fri, Feb 17, 2012	31.89	31.96	31.53	31.62
4907	NYSE	LTC	Thu, Feb 16, 2012	31.57	32.08	31.57	31.74
4906	NYSE	LTC	Wed, Feb 15, 2012	31.90	31.98	31.56	31.73
4905	NYSE	LTC	Tue, Feb 14, 2012	32.19	32.19	31.78	31.84
4904	NYSE	LTC	Mon, Feb 13, 2012	32.23	32.33	32.07	32.19
4903	NYSE	LTC	Fri, Feb 10, 2012	32.05	32.33	31.94	31.95
4902	NYSE	LTC	Thu, Feb 9, 2012	32.65	32.70	32.15	32.36
4901	NYSE	LTC	Wed, Feb 8, 2012	32.58	32.70	32.27	32.58
4900	NYSE	LTC	Tue, Feb 7, 2012	32.06	32.71	32.00	32.63
4899	NYSE	LTC	Mon, Feb 6, 2012	32.65	32.86	32.57	32.72
4898	NYSE	LTC	Fri, Feb 3, 2012	32.55	32.83	32.55	32.70
4897	NYSE	LTC	Thu, Feb 2, 2012	32.45	32.60	32.19	32.21
4896	NYSE	LTC	Wed, Feb 1, 2012	32.00	32.46	31.90	32.43
4895	NYSE	LTC	Tue, Jan 31, 2012	31.91	32.00	31.55	31.95
4894	NYSE	LTC	Mon, Jan 30, 2012	31.38	31.76	31.38	31.72
4893	NYSE	LTC	Fri, Jan 27, 2012	31.59	31.75	31.50	31.66
4892	NYSE	LTC	Thu, Jan 26, 2012	31.64	31.80	31.53	31.76
4891	NYSE	LTC	Wed, Jan 25, 2012	31.52	31.70	31.27	31.59
4890	NYSE	LTC	Tue, Jan 24, 2012	31.11	31.50	31.11	31.47
4889	NYSE	LTC	Mon, Jan 23, 2012	31.20	31.69	31.06	31.43
4888	NYSE	LTC	Fri, Jan 20, 2012	31.57	31.79	31.43	31.55
4887	NYSE	LTC	Thu, Jan 19, 2012	32.08	32.25	31.61	31.64
4886	NYSE	LTC	Wed, Jan 18, 2012	31.90	32.14	31.78	32.14
4885	NYSE	LTC	Tue, Jan 17, 2012	31.87	31.97	31.61	31.82
4884	NYSE	LTC	Fri, Jan 13, 2012	31.55	31.68	31.41	31.65
4883	NYSE	LTC	Thu, Jan 12, 2012	32.01	32.15	31.55	31.73
4882	NYSE	LTC	Wed, Jan 11, 2012	31.71	32.00	31.65	31.98
4881	NYSE	LTC	Tue, Jan 10, 2012	31.74	31.87	31.60	31.77
4880	NYSE	LTC	Mon, Jan 9, 2012	31.47	31.52	31.21	31.40
4879	NYSE	LTC	Fri, Jan 6, 2012	31.23	31.55	30.89	31.27
4878	NYSE	LTC	Thu, Jan 5, 2012	30.80	31.31	30.62	31.22
4877	NYSE	LTC	Wed, Jan 4, 2012	30.95	31.07	30.69	30.90
4876	NYSE	LTC	Tue, Jan 3, 2012	31.57	31.59	30.86	31.17
4875	NYSE	LTC	Fri, Dec 30, 2011	31.10	31.38	30.86	30.86
4874	NYSE	LTC	Thu, Dec 29, 2011	30.80	31.22	30.80	31.03
4873	NYSE	LTC	Wed, Dec 28, 2011	31.11	31.11	30.63	30.70
4872	NYSE	LTC	Tue, Dec 27, 2011	30.40	31.11	30.28	31.05
4871	NYSE	LTC	Fri, Dec 23, 2011	30.47	30.74	30.20	30.43
4870	NYSE	LTC	Thu, Dec 22, 2011	30.37	30.59	30.26	30.34
4869	NYSE	LTC	Wed, Dec 21, 2011	29.83	30.38	29.71	30.28
4868	NYSE	LTC	Tue, Dec 20, 2011	29.36	29.92	29.26	29.92
4867	NYSE	LTC	Mon, Dec 19, 2011	29.64	29.78	29.17	29.23
4866	NYSE	LTC	Fri, Dec 16, 2011	29.34	29.95	29.30	29.61
4865	NYSE	LTC	Thu, Dec 15, 2011	29.46	29.50	29.10	29.36
4864	NYSE	LTC	Wed, Dec 14, 2011	28.74	29.52	28.70	29.10
4863	NYSE	LTC	Tue, Dec 13, 2011	29.23	29.57	28.78	28.87
4862	NYSE	LTC	Mon, Dec 12, 2011	29.16	29.27	28.70	29.00
4861	NYSE	LTC	Fri, Dec 9, 2011	28.74	29.65	28.74	29.52
4860	NYSE	LTC	Thu, Dec 8, 2011	29.34	29.34	28.68	28.73
4859	NYSE	LTC	Wed, Dec 7, 2011	29.12	29.61	28.74	29.55
4858	NYSE	LTC	Tue, Dec 6, 2011	29.43	29.43	29.07	29.17
4857	NYSE	LTC	Mon, Dec 5, 2011	29.06	29.56	28.82	29.34
4856	NYSE	LTC	Fri, Dec 2, 2011	28.94	29.30	28.62	28.68
4855	NYSE	LTC	Thu, Dec 1, 2011	28.64	29.05	28.36	28.75
4854	NYSE	LTC	Wed, Nov 30, 2011	28.32	28.77	27.99	28.75
4853	NYSE	LTC	Tue, Nov 29, 2011	27.52	27.62	27.26	27.41
4852	NYSE	LTC	Mon, Nov 28, 2011	27.70	27.75	27.34	27.53
4851	NYSE	LTC	Fri, Nov 25, 2011	26.87	27.51	26.85	26.88
4850	NYSE	LTC	Wed, Nov 23, 2011	27.51	27.54	26.93	26.95
4849	NYSE	LTC	Tue, Nov 22, 2011	27.87	28.02	27.56	27.66
4848	NYSE	LTC	Mon, Nov 21, 2011	28.06	28.19	27.68	27.83
4847	NYSE	LTC	Fri, Nov 18, 2011	28.19	28.57	28.00	28.56
4846	NYSE	LTC	Thu, Nov 17, 2011	28.69	28.69	28.10	28.24
4845	NYSE	LTC	Wed, Nov 16, 2011	28.74	29.10	28.54	28.67
4844	NYSE	LTC	Tue, Nov 15, 2011	28.17	29.11	28.15	28.96
4843	NYSE	LTC	Mon, Nov 14, 2011	28.84	28.90	28.18	28.29
4842	NYSE	LTC	Fri, Nov 11, 2011	28.40	29.11	28.24	29.09
4841	NYSE	LTC	Thu, Nov 10, 2011	28.46	28.46	28.01	28.12
4840	NYSE	LTC	Wed, Nov 9, 2011	28.93	29.07	28.00	28.05
4839	NYSE	LTC	Tue, Nov 8, 2011	28.93	29.51	28.36	29.43
4838	NYSE	LTC	Mon, Nov 7, 2011	28.49	28.96	28.24	28.71
4837	NYSE	LTC	Fri, Nov 4, 2011	28.79	28.88	28.36	28.58
4836	NYSE	LTC	Thu, Nov 3, 2011	28.35	29.07	27.98	28.99
4835	NYSE	LTC	Wed, Nov 2, 2011	28.20	28.36	27.55	28.12
4834	NYSE	LTC	Tue, Nov 1, 2011	27.39	28.32	27.08	27.53
4833	NYSE	LTC	Mon, Oct 31, 2011	28.23	28.70	27.92	28.36
4832	NYSE	LTC	Fri, Oct 28, 2011	28.35	28.83	28.22	28.55
4831	NYSE	LTC	Thu, Oct 27, 2011	27.81	28.65	27.55	28.54
4830	NYSE	LTC	Wed, Oct 26, 2011	27.28	27.33	26.56	26.96
4829	NYSE	LTC	Tue, Oct 25, 2011	27.32	27.40	26.82	26.94
4828	NYSE	LTC	Mon, Oct 24, 2011	26.94	27.67	26.85	27.50
4827	NYSE	LTC	Fri, Oct 21, 2011	26.40	26.91	26.23	26.90
4826	NYSE	LTC	Thu, Oct 20, 2011	25.94	26.42	25.32	26.02
4825	NYSE	LTC	Wed, Oct 19, 2011	26.05	26.11	25.67	25.89
4824	NYSE	LTC	Tue, Oct 18, 2011	25.90	26.38	25.84	26.25
4823	NYSE	LTC	Mon, Oct 17, 2011	26.20	26.21	25.75	25.90
4822	NYSE	LTC	Fri, Oct 14, 2011	26.04	26.50	25.94	26.39
4821	NYSE	LTC	Thu, Oct 13, 2011	25.66	26.03	25.40	25.77
4820	NYSE	LTC	Wed, Oct 12, 2011	25.96	26.13	25.73	25.85
4819	NYSE	LTC	Tue, Oct 11, 2011	26.04	26.09	25.61	25.74
4818	NYSE	LTC	Mon, Oct 10, 2011	25.71	26.20	25.59	26.19
4817	NYSE	LTC	Fri, Oct 7, 2011	25.94	26.22	25.20	25.24
4816	NYSE	LTC	Thu, Oct 6, 2011	25.28	25.96	25.17	25.91
4815	NYSE	LTC	Wed, Oct 5, 2011	25.72	25.88	24.51	25.31
4814	NYSE	LTC	Tue, Oct 4, 2011	23.91	25.87	23.75	25.74
4813	NYSE	LTC	Mon, Oct 3, 2011	25.20	25.63	24.07	24.09
4812	NYSE	LTC	Fri, Sep 30, 2011	25.49	25.86	25.25	25.32
4811	NYSE	LTC	Thu, Sep 29, 2011	25.73	25.83	25.11	25.78
4810	NYSE	LTC	Wed, Sep 28, 2011	26.22	26.35	25.16	25.20
4809	NYSE	LTC	Tue, Sep 27, 2011	26.63	26.83	25.99	26.18
4808	NYSE	LTC	Mon, Sep 26, 2011	26.01	26.21	25.46	26.16
4807	NYSE	LTC	Fri, Sep 23, 2011	25.85	25.99	25.43	25.85
4806	NYSE	LTC	Thu, Sep 22, 2011	25.78	26.30	25.53	25.86
4805	NYSE	LTC	Wed, Sep 21, 2011	27.31	27.64	26.32	26.39
4804	NYSE	LTC	Tue, Sep 20, 2011	27.46	27.91	27.24	27.31
4803	NYSE	LTC	Mon, Sep 19, 2011	27.41	27.72	27.26	27.48
4802	NYSE	LTC	Fri, Sep 16, 2011	27.73	27.91	27.43	27.80
4801	NYSE	LTC	Thu, Sep 15, 2011	27.55	27.79	27.30	27.60
4800	NYSE	LTC	Wed, Sep 14, 2011	27.19	27.72	26.87	27.36
4799	NYSE	LTC	Tue, Sep 13, 2011	26.72	27.24	26.68	26.97
4798	NYSE	LTC	Mon, Sep 12, 2011	26.12	26.65	26.05	26.59
4797	NYSE	LTC	Fri, Sep 9, 2011	26.85	27.15	26.29	26.43
4796	NYSE	LTC	Thu, Sep 8, 2011	26.76	27.17	26.63	27.11
4795	NYSE	LTC	Wed, Sep 7, 2011	26.50	26.92	25.87	26.89
4794	NYSE	LTC	Tue, Sep 6, 2011	25.22	26.26	25.21	26.21
4793	NYSE	LTC	Fri, Sep 2, 2011	26.01	26.40	25.86	25.90
4792	NYSE	LTC	Thu, Sep 1, 2011	26.99	27.27	26.20	26.58
4791	NYSE	LTC	Wed, Aug 31, 2011	26.84	27.09	26.47	26.99
4790	NYSE	LTC	Tue, Aug 30, 2011	25.98	26.75	25.55	26.65
4789	NYSE	LTC	Mon, Aug 29, 2011	25.42	26.13	25.33	26.08
4788	NYSE	LTC	Fri, Aug 26, 2011	24.52	25.17	24.09	25.15
4787	NYSE	LTC	Thu, Aug 25, 2011	25.20	25.32	24.61	24.73
4786	NYSE	LTC	Wed, Aug 24, 2011	24.73	25.13	24.38	25.01
4785	NYSE	LTC	Tue, Aug 23, 2011	24.16	24.77	23.84	24.77
4784	NYSE	LTC	Mon, Aug 22, 2011	24.15	24.24	23.54	23.96
4783	NYSE	LTC	Fri, Aug 19, 2011	23.45	24.17	23.11	23.65
4782	NYSE	LTC	Thu, Aug 18, 2011	24.40	24.62	23.78	23.96
4781	NYSE	LTC	Wed, Aug 17, 2011	24.86	25.10	24.48	25.00
4780	NYSE	LTC	Tue, Aug 16, 2011	24.38	24.83	24.06	24.67
4779	NYSE	LTC	Mon, Aug 15, 2011	23.88	24.64	23.76	24.63
4778	NYSE	LTC	Fri, Aug 12, 2011	23.29	23.93	22.83	23.70
4777	NYSE	LTC	Thu, Aug 11, 2011	22.22	23.50	22.22	23.00
4776	NYSE	LTC	Wed, Aug 10, 2011	22.11	23.10	21.63	22.14
4775	NYSE	LTC	Tue, Aug 9, 2011	21.10	22.75	20.40	22.71
4774	NYSE	LTC	Mon, Aug 8, 2011	23.39	23.52	21.65	21.65
4773	NYSE	LTC	Fri, Aug 5, 2011	24.34	24.34	23.07	23.79
4772	NYSE	LTC	Thu, Aug 4, 2011	24.56	24.95	24.08	24.09
4771	NYSE	LTC	Wed, Aug 3, 2011	25.12	25.15	24.38	24.82
4770	NYSE	LTC	Tue, Aug 2, 2011	25.18	25.55	25.03	25.08
4769	NYSE	LTC	Mon, Aug 1, 2011	26.56	26.90	25.34	25.41
4768	NYSE	LTC	Fri, Jul 29, 2011	26.81	27.17	26.58	27.15
4767	NYSE	LTC	Thu, Jul 28, 2011	27.24	27.63	26.91	27.05
4766	NYSE	LTC	Wed, Jul 27, 2011	27.53	27.58	27.02	27.06
4765	NYSE	LTC	Tue, Jul 26, 2011	27.70	27.80	27.39	27.58
4764	NYSE	LTC	Mon, Jul 25, 2011	27.77	28.00	27.65	27.66
4763	NYSE	LTC	Fri, Jul 22, 2011	28.08	28.25	27.85	28.06
4762	NYSE	LTC	Thu, Jul 21, 2011	28.06	28.27	28.04	28.09
4761	NYSE	LTC	Wed, Jul 20, 2011	27.83	27.94	27.68	27.84
4760	NYSE	LTC	Tue, Jul 19, 2011	27.50	27.82	27.39	27.80
4759	NYSE	LTC	Mon, Jul 18, 2011	27.73	27.73	27.33	27.47
4758	NYSE	LTC	Fri, Jul 15, 2011	27.75	27.85	27.58	27.75
4757	NYSE	LTC	Thu, Jul 14, 2011	28.08	28.08	27.71	27.72
4756	NYSE	LTC	Wed, Jul 13, 2011	28.25	28.26	27.95	27.96
4755	NYSE	LTC	Tue, Jul 12, 2011	28.14	28.46	28.05	28.25
4754	NYSE	LTC	Mon, Jul 11, 2011	28.24	28.49	28.12	28.17
4753	NYSE	LTC	Fri, Jul 8, 2011	28.38	28.73	28.38	28.51
4752	NYSE	LTC	Thu, Jul 7, 2011	28.74	28.87	28.52	28.67
4751	NYSE	LTC	Wed, Jul 6, 2011	28.43	28.72	28.43	28.56
4750	NYSE	LTC	Tue, Jul 5, 2011	28.26	28.63	28.21	28.58
4749	NYSE	LTC	Fri, Jul 1, 2011	27.82	28.28	27.70	28.13
4748	NYSE	LTC	Thu, Jun 30, 2011	27.62	27.88	27.48	27.82
4747	NYSE	LTC	Wed, Jun 29, 2011	27.40	27.58	27.22	27.52
4746	NYSE	LTC	Tue, Jun 28, 2011	27.11	27.42	26.95	27.36
4745	NYSE	LTC	Mon, Jun 27, 2011	27.07	27.44	27.02	27.09
4744	NYSE	LTC	Fri, Jun 24, 2011	26.80	27.21	26.79	27.00
4743	NYSE	LTC	Thu, Jun 23, 2011	26.89	27.00	26.61	26.71
4742	NYSE	LTC	Wed, Jun 22, 2011	27.25	27.54	27.19	27.21
4741	NYSE	LTC	Tue, Jun 21, 2011	27.13	27.47	27.00	27.30
4740	NYSE	LTC	Mon, Jun 20, 2011	26.73	27.23	26.63	27.00
4739	NYSE	LTC	Fri, Jun 17, 2011	27.00	27.04	26.65	26.89
4738	NYSE	LTC	Thu, Jun 16, 2011	26.72	27.16	26.51	26.81
4737	NYSE	LTC	Wed, Jun 15, 2011	27.03	27.14	26.50	26.65
4736	NYSE	LTC	Tue, Jun 14, 2011	27.39	27.43	27.14	27.20
4735	NYSE	LTC	Mon, Jun 13, 2011	27.47	27.54	27.12	27.15
4734	NYSE	LTC	Fri, Jun 10, 2011	28.08	28.11	27.25	27.34
4733	NYSE	LTC	Thu, Jun 9, 2011	28.54	28.69	28.11	28.23
4732	NYSE	LTC	Wed, Jun 8, 2011	28.38	28.88	28.30	28.48
4731	NYSE	LTC	Tue, Jun 7, 2011	28.58	28.85	28.27	28.54
4730	NYSE	LTC	Mon, Jun 6, 2011	28.54	28.72	28.21	28.34
4729	NYSE	LTC	Fri, Jun 3, 2011	28.42	28.85	28.28	28.56
4728	NYSE	LTC	Thu, Jun 2, 2011	28.80	28.97	28.61	28.75
4727	NYSE	LTC	Wed, Jun 1, 2011	29.34	29.64	28.64	28.70
4726	NYSE	LTC	Tue, May 31, 2011	29.34	29.63	29.34	29.52
4725	NYSE	LTC	Fri, May 27, 2011	29.00	29.18	28.92	29.10
4724	NYSE	LTC	Thu, May 26, 2011	28.65	29.04	28.42	28.94
4723	NYSE	LTC	Wed, May 25, 2011	28.53	28.96	28.31	28.62
4722	NYSE	LTC	Tue, May 24, 2011	28.56	28.65	28.40	28.48
4721	NYSE	LTC	Mon, May 23, 2011	28.41	28.58	28.22	28.45
4720	NYSE	LTC	Fri, May 20, 2011	28.66	28.87	28.48	28.56
4719	NYSE	LTC	Thu, May 19, 2011	29.00	29.37	28.72	28.80
4718	NYSE	LTC	Wed, May 18, 2011	28.76	29.01	28.53	28.95
4717	NYSE	LTC	Tue, May 17, 2011	28.44	28.75	28.22	28.70
4716	NYSE	LTC	Mon, May 16, 2011	28.53	28.74	28.21	28.52
4715	NYSE	LTC	Fri, May 13, 2011	29.10	29.16	28.53	28.60
4714	NYSE	LTC	Thu, May 12, 2011	28.63	29.15	28.50	29.08
4713	NYSE	LTC	Wed, May 11, 2011	29.09	29.16	28.66	28.71
4712	NYSE	LTC	Tue, May 10, 2011	29.01	29.22	28.79	29.18
4711	NYSE	LTC	Mon, May 9, 2011	28.22	28.97	28.20	28.91
4710	NYSE	LTC	Fri, May 6, 2011	28.84	29.20	28.29	28.32
4709	NYSE	LTC	Thu, May 5, 2011	28.61	28.84	28.19	28.53
4708	NYSE	LTC	Wed, May 4, 2011	29.30	29.40	28.96	28.96
4707	NYSE	LTC	Tue, May 3, 2011	29.30	29.41	29.00	29.34
4706	NYSE	LTC	Mon, May 2, 2011	29.45	29.68	29.27	29.33
4705	NYSE	LTC	Fri, Apr 29, 2011	29.98	30.16	29.10	29.42
4704	NYSE	LTC	Thu, Apr 28, 2011	29.73	30.00	29.73	29.91
4703	NYSE	LTC	Wed, Apr 27, 2011	29.20	29.76	29.19	29.72
4702	NYSE	LTC	Tue, Apr 26, 2011	29.17	29.48	29.03	29.22
4701	NYSE	LTC	Mon, Apr 25, 2011	29.25	29.37	29.00	29.19
4700	NYSE	LTC	Thu, Apr 21, 2011	29.37	29.37	29.11	29.25
4699	NYSE	LTC	Wed, Apr 20, 2011	29.49	29.49	29.20	29.23
4698	NYSE	LTC	Tue, Apr 19, 2011	28.36	29.24	28.36	29.15
4697	NYSE	LTC	Mon, Apr 18, 2011	29.06	29.32	28.82	29.02
4696	NYSE	LTC	Fri, Apr 15, 2011	29.08	29.48	29.08	29.36
4695	NYSE	LTC	Thu, Apr 14, 2011	28.56	29.33	28.56	29.11
4694	NYSE	LTC	Wed, Apr 13, 2011	28.75	28.78	28.53	28.65
4693	NYSE	LTC	Tue, Apr 12, 2011	28.93	29.06	28.66	28.68
4692	NYSE	LTC	Mon, Apr 11, 2011	29.02	29.50	28.90	29.03
4691	NYSE	LTC	Fri, Apr 8, 2011	29.22	29.26	28.87	28.97
4690	NYSE	LTC	Thu, Apr 7, 2011	29.34	29.39	28.94	29.06
4689	NYSE	LTC	Wed, Apr 6, 2011	29.34	29.48	29.24	29.42
4688	NYSE	LTC	Tue, Apr 5, 2011	28.85	29.42	28.71	29.30
4687	NYSE	LTC	Mon, Apr 4, 2011	28.73	28.97	28.62	28.88
4686	NYSE	LTC	Fri, Apr 1, 2011	28.38	28.64	28.25	28.60
4685	NYSE	LTC	Thu, Mar 31, 2011	28.18	28.38	28.09	28.34
4684	NYSE	LTC	Wed, Mar 30, 2011	27.88	28.23	27.80	28.15
4683	NYSE	LTC	Tue, Mar 29, 2011	27.78	27.81	27.60	27.81
4682	NYSE	LTC	Mon, Mar 28, 2011	27.70	27.88	27.56	27.73
4681	NYSE	LTC	Fri, Mar 25, 2011	27.37	27.91	27.33	27.47
4680	NYSE	LTC	Thu, Mar 24, 2011	27.45	27.50	27.17	27.31
4679	NYSE	LTC	Wed, Mar 23, 2011	27.40	27.57	27.07	27.45
4678	NYSE	LTC	Tue, Mar 22, 2011	28.40	28.76	27.66	27.70
4677	NYSE	LTC	Mon, Mar 21, 2011	28.69	28.69	28.30	28.63
4676	NYSE	LTC	Fri, Mar 18, 2011	28.19	28.50	27.33	28.44
4675	NYSE	LTC	Thu, Mar 17, 2011	27.79	28.50	27.65	27.95
4674	NYSE	LTC	Wed, Mar 16, 2011	27.92	28.23	27.20	27.36
4673	NYSE	LTC	Tue, Mar 15, 2011	27.91	28.25	27.91	27.95
4672	NYSE	LTC	Mon, Mar 14, 2011	28.44	28.50	28.23	28.45
4671	NYSE	LTC	Fri, Mar 11, 2011	28.26	28.81	28.13	28.60
4670	NYSE	LTC	Thu, Mar 10, 2011	28.50	28.60	28.26	28.29
4669	NYSE	LTC	Wed, Mar 9, 2011	29.00	29.00	28.65	28.74
4668	NYSE	LTC	Tue, Mar 8, 2011	28.89	29.43	28.53	29.05
4667	NYSE	LTC	Mon, Mar 7, 2011	28.89	28.89	28.29	28.65
4666	NYSE	LTC	Fri, Mar 4, 2011	28.95	28.99	28.46	28.82
4665	NYSE	LTC	Thu, Mar 3, 2011	28.62	28.96	28.57	28.91
4664	NYSE	LTC	Wed, Mar 2, 2011	28.38	28.64	28.18	28.42
4663	NYSE	LTC	Tue, Mar 1, 2011	29.39	29.48	28.42	28.46
4662	NYSE	LTC	Mon, Feb 28, 2011	28.99	29.44	28.77	29.22
4661	NYSE	LTC	Fri, Feb 25, 2011	28.11	28.75	27.93	28.74
4660	NYSE	LTC	Thu, Feb 24, 2011	27.83	28.16	27.60	27.99
4659	NYSE	LTC	Wed, Feb 23, 2011	28.25	28.25	27.75	27.83
4658	NYSE	LTC	Tue, Feb 22, 2011	28.33	28.53	28.00	28.01
4657	NYSE	LTC	Fri, Feb 18, 2011	28.30	28.61	28.06	28.50
4656	NYSE	LTC	Thu, Feb 17, 2011	28.21	28.52	28.21	28.31
4655	NYSE	LTC	Wed, Feb 16, 2011	28.28	28.38	27.96	28.28
4654	NYSE	LTC	Tue, Feb 15, 2011	28.38	28.55	28.20	28.31
4653	NYSE	LTC	Mon, Feb 14, 2011	28.28	28.50	28.25	28.42
4652	NYSE	LTC	Fri, Feb 11, 2011	28.14	28.32	28.00	28.32
4651	NYSE	LTC	Thu, Feb 10, 2011	28.14	28.28	28.03	28.20
4650	NYSE	LTC	Wed, Feb 9, 2011	27.97	28.20	27.87	28.20
4649	NYSE	LTC	Tue, Feb 8, 2011	27.73	28.15	27.72	28.13
4648	NYSE	LTC	Mon, Feb 7, 2011	27.12	27.87	27.12	27.79
4647	NYSE	LTC	Fri, Feb 4, 2011	27.39	27.50	27.00	27.14
4646	NYSE	LTC	Thu, Feb 3, 2011	27.23	27.45	27.14	27.40
4645	NYSE	LTC	Wed, Feb 2, 2011	27.58	27.78	27.22	27.28
4644	NYSE	LTC	Tue, Feb 1, 2011	27.44	27.60	27.26	27.53
4643	NYSE	LTC	Mon, Jan 31, 2011	27.27	27.49	27.15	27.34
4642	NYSE	LTC	Fri, Jan 28, 2011	27.60	27.61	27.14	27.18
4641	NYSE	LTC	Thu, Jan 27, 2011	27.54	27.97	27.42	27.64
4640	NYSE	LTC	Wed, Jan 26, 2011	27.67	27.84	27.48	27.58
4639	NYSE	LTC	Tue, Jan 25, 2011	27.40	27.67	27.11	27.55
4638	NYSE	LTC	Mon, Jan 24, 2011	27.53	27.84	27.48	27.55
4637	NYSE	LTC	Fri, Jan 21, 2011	27.65	27.65	27.24	27.44
4636	NYSE	LTC	Thu, Jan 20, 2011	27.41	27.81	27.27	27.55
4635	NYSE	LTC	Wed, Jan 19, 2011	27.99	28.06	27.48	27.52
4634	NYSE	LTC	Tue, Jan 18, 2011	27.88	28.13	27.65	28.03
4633	NYSE	LTC	Fri, Jan 14, 2011	27.72	27.84	27.50	27.81
4632	NYSE	LTC	Thu, Jan 13, 2011	27.93	28.03	27.64	27.74
4631	NYSE	LTC	Wed, Jan 12, 2011	28.11	28.11	27.77	27.85
4630	NYSE	LTC	Tue, Jan 11, 2011	27.91	28.02	27.72	27.95
4629	NYSE	LTC	Mon, Jan 10, 2011	27.81	27.88	27.56	27.81
4628	NYSE	LTC	Fri, Jan 7, 2011	28.03	28.30	27.80	27.93
4627	NYSE	LTC	Thu, Jan 6, 2011	28.34	28.45	27.88	27.99
4626	NYSE	LTC	Wed, Jan 5, 2011	28.04	28.32	27.97	28.28
4625	NYSE	LTC	Tue, Jan 4, 2011	28.52	28.69	27.88	28.08
4624	NYSE	LTC	Mon, Jan 3, 2011	28.26	28.69	28.06	28.59
4623	NYSE	LTC	Fri, Dec 31, 2010	28.41	28.46	28.01	28.08
4622	NYSE	LTC	Thu, Dec 30, 2010	28.40	28.57	28.26	28.40
4621	NYSE	LTC	Wed, Dec 29, 2010	28.28	28.42	28.15	28.38
4620	NYSE	LTC	Tue, Dec 28, 2010	28.30	28.30	28.09	28.18
4619	NYSE	LTC	Mon, Dec 27, 2010	27.83	28.31	27.75	28.13
4618	NYSE	LTC	Thu, Dec 23, 2010	28.04	28.16	27.86	27.87
4617	NYSE	LTC	Wed, Dec 22, 2010	28.10	28.40	28.04	28.17
4616	NYSE	LTC	Tue, Dec 21, 2010	27.84	28.15	27.73	28.06
4615	NYSE	LTC	Mon, Dec 20, 2010	27.63	28.21	27.63	27.82
4614	NYSE	LTC	Fri, Dec 17, 2010	27.00	27.54	26.86	27.51
4613	NYSE	LTC	Thu, Dec 16, 2010	26.86	27.10	26.75	27.01
4612	NYSE	LTC	Wed, Dec 15, 2010	26.60	27.21	26.59	26.77
4611	NYSE	LTC	Tue, Dec 14, 2010	26.64	26.96	26.57	26.59
4610	NYSE	LTC	Mon, Dec 13, 2010	26.61	26.91	26.53	26.54
4609	NYSE	LTC	Fri, Dec 10, 2010	26.40	26.71	26.40	26.49
4608	NYSE	LTC	Thu, Dec 9, 2010	26.48	26.66	26.35	26.40
4607	NYSE	LTC	Wed, Dec 8, 2010	26.68	26.81	26.36	26.41
4606	NYSE	LTC	Tue, Dec 7, 2010	26.79	27.00	26.61	26.66
4605	NYSE	LTC	Mon, Dec 6, 2010	26.58	26.69	26.46	26.58
4604	NYSE	LTC	Fri, Dec 3, 2010	26.65	26.73	26.50	26.62
4603	NYSE	LTC	Thu, Dec 2, 2010	26.82	26.92	26.62	26.75
4602	NYSE	LTC	Wed, Dec 1, 2010	27.35	27.44	26.80	26.86
4601	NYSE	LTC	Tue, Nov 30, 2010	27.21	27.51	26.96	26.99
4600	NYSE	LTC	Mon, Nov 29, 2010	27.24	27.59	27.04	27.48
4599	NYSE	LTC	Fri, Nov 26, 2010	27.21	27.54	27.20	27.34
4598	NYSE	LTC	Wed, Nov 24, 2010	27.01	27.53	26.98	27.37
4597	NYSE	LTC	Tue, Nov 23, 2010	26.81	26.97	26.61	26.72
4596	NYSE	LTC	Mon, Nov 22, 2010	27.10	27.24	26.90	27.11
4595	NYSE	LTC	Fri, Nov 19, 2010	26.93	27.30	26.93	27.17
4594	NYSE	LTC	Thu, Nov 18, 2010	27.20	27.33	27.01	27.10
4593	NYSE	LTC	Wed, Nov 17, 2010	27.07	27.25	26.89	27.06
4592	NYSE	LTC	Tue, Nov 16, 2010	27.50	27.84	26.76	27.00
4591	NYSE	LTC	Mon, Nov 15, 2010	28.01	28.34	27.60	27.65
4590	NYSE	LTC	Fri, Nov 12, 2010	27.67	28.08	27.52	27.87
4589	NYSE	LTC	Thu, Nov 11, 2010	27.85	28.01	27.48	27.82
4588	NYSE	LTC	Wed, Nov 10, 2010	27.86	28.18	27.76	27.97
4587	NYSE	LTC	Tue, Nov 9, 2010	28.57	28.57	27.59	27.80
4586	NYSE	LTC	Mon, Nov 8, 2010	28.42	28.66	28.35	28.54
4585	NYSE	LTC	Fri, Nov 5, 2010	28.50	28.69	28.30	28.45
4584	NYSE	LTC	Thu, Nov 4, 2010	28.44	28.55	28.26	28.47
4583	NYSE	LTC	Wed, Nov 3, 2010	28.36	28.53	27.87	28.18
4582	NYSE	LTC	Tue, Nov 2, 2010	28.40	28.52	28.28	28.42
4581	NYSE	LTC	Mon, Nov 1, 2010	28.02	28.49	27.84	28.18
4580	NYSE	LTC	Fri, Oct 29, 2010	28.18	28.38	27.79	27.85
4579	NYSE	LTC	Thu, Oct 28, 2010	28.56	28.73	27.89	28.20
4578	NYSE	LTC	Wed, Oct 27, 2010	27.90	28.51	27.69	28.29
4577	NYSE	LTC	Tue, Oct 26, 2010	27.80	28.25	27.75	28.03
4576	NYSE	LTC	Mon, Oct 25, 2010	27.81	28.10	27.56	27.95
4575	NYSE	LTC	Fri, Oct 22, 2010	28.00	28.00	27.37	27.75
4574	NYSE	LTC	Thu, Oct 21, 2010	27.26	27.93	27.14	27.90
4573	NYSE	LTC	Wed, Oct 20, 2010	26.47	27.18	26.31	27.07
4572	NYSE	LTC	Tue, Oct 19, 2010	26.53	26.85	26.13	26.34
4571	NYSE	LTC	Mon, Oct 18, 2010	26.75	27.04	26.75	26.90
4570	NYSE	LTC	Fri, Oct 15, 2010	26.93	26.95	26.60	26.69
4569	NYSE	LTC	Thu, Oct 14, 2010	26.89	27.05	26.74	26.93
4568	NYSE	LTC	Wed, Oct 13, 2010	26.44	27.07	26.30	26.86
4567	NYSE	LTC	Tue, Oct 12, 2010	26.15	26.38	25.94	26.19
4566	NYSE	LTC	Mon, Oct 11, 2010	26.28	26.46	26.11	26.17
4565	NYSE	LTC	Fri, Oct 8, 2010	26.23	26.54	26.06	26.33
4564	NYSE	LTC	Thu, Oct 7, 2010	26.43	26.53	26.15	26.18
4563	NYSE	LTC	Wed, Oct 6, 2010	26.17	26.33	26.02	26.22
4562	NYSE	LTC	Tue, Oct 5, 2010	25.89	26.23	25.79	26.17
4561	NYSE	LTC	Mon, Oct 4, 2010	25.63	25.80	25.37	25.68
4560	NYSE	LTC	Fri, Oct 1, 2010	25.68	25.89	25.37	25.54
4559	NYSE	LTC	Thu, Sep 30, 2010	25.78	25.99	25.08	25.52
4558	NYSE	LTC	Wed, Sep 29, 2010	25.64	25.65	25.32	25.63
4557	NYSE	LTC	Tue, Sep 28, 2010	25.79	25.94	25.32	25.79
4556	NYSE	LTC	Mon, Sep 27, 2010	25.95	26.00	25.63	25.80
4555	NYSE	LTC	Fri, Sep 24, 2010	25.30	25.89	25.27	25.88
4554	NYSE	LTC	Thu, Sep 23, 2010	25.27	25.41	24.95	24.95
4553	NYSE	LTC	Wed, Sep 22, 2010	25.62	25.81	25.25	25.39
4552	NYSE	LTC	Tue, Sep 21, 2010	25.90	26.07	25.60	25.70
4551	NYSE	LTC	Mon, Sep 20, 2010	25.22	26.05	24.90	25.94
4550	NYSE	LTC	Fri, Sep 17, 2010	25.35	25.46	25.00	25.37
4549	NYSE	LTC	Thu, Sep 16, 2010	25.49	25.49	25.12	25.22
4548	NYSE	LTC	Wed, Sep 15, 2010	25.23	25.58	25.08	25.52
4547	NYSE	LTC	Tue, Sep 14, 2010	25.48	25.71	25.31	25.36
4546	NYSE	LTC	Mon, Sep 13, 2010	25.31	25.63	25.18	25.49
4545	NYSE	LTC	Fri, Sep 10, 2010	24.78	25.09	24.63	25.05
4544	NYSE	LTC	Thu, Sep 9, 2010	25.15	25.15	24.56	24.76
4543	NYSE	LTC	Wed, Sep 8, 2010	24.75	24.99	24.72	24.85
4542	NYSE	LTC	Tue, Sep 7, 2010	25.15	25.33	24.71	24.74
4541	NYSE	LTC	Fri, Sep 3, 2010	25.26	25.39	25.11	25.34
4540	NYSE	LTC	Thu, Sep 2, 2010	25.44	25.44	24.72	25.06
4539	NYSE	LTC	Wed, Sep 1, 2010	25.06	25.38	24.94	25.31
4538	NYSE	LTC	Tue, Aug 31, 2010	24.62	25.10	24.49	24.68
4537	NYSE	LTC	Mon, Aug 30, 2010	24.92	25.09	24.54	24.62
4536	NYSE	LTC	Fri, Aug 27, 2010	24.34	25.02	24.13	24.96
4535	NYSE	LTC	Thu, Aug 26, 2010	24.96	25.00	24.27	24.30
4534	NYSE	LTC	Wed, Aug 25, 2010	24.28	24.87	24.11	24.83
4533	NYSE	LTC	Tue, Aug 24, 2010	24.26	24.68	24.10	24.40
4532	NYSE	LTC	Mon, Aug 23, 2010	24.50	24.61	24.25	24.57
4531	NYSE	LTC	Fri, Aug 20, 2010	24.02	24.43	23.99	24.37
4530	NYSE	LTC	Thu, Aug 19, 2010	24.78	24.78	24.01	24.05
4529	NYSE	LTC	Wed, Aug 18, 2010	24.88	25.01	24.64	24.91
4528	NYSE	LTC	Tue, Aug 17, 2010	24.63	24.99	24.38	24.99
4527	NYSE	LTC	Mon, Aug 16, 2010	24.17	24.45	24.04	24.42
4526	NYSE	LTC	Fri, Aug 13, 2010	24.60	24.69	24.00	24.24
4525	NYSE	LTC	Thu, Aug 12, 2010	24.78	25.08	24.55	24.73
4524	NYSE	LTC	Wed, Aug 11, 2010	24.66	25.23	24.54	24.99
4523	NYSE	LTC	Tue, Aug 10, 2010	25.11	25.49	24.80	25.11
4522	NYSE	LTC	Mon, Aug 9, 2010	25.09	25.31	24.94	25.25
4521	NYSE	LTC	Fri, Aug 6, 2010	24.91	25.06	24.36	24.97
4520	NYSE	LTC	Thu, Aug 5, 2010	25.12	25.36	24.99	25.02
4519	NYSE	LTC	Wed, Aug 4, 2010	25.65	25.67	25.08	25.39
4518	NYSE	LTC	Tue, Aug 3, 2010	25.22	25.85	25.17	25.58
4517	NYSE	LTC	Mon, Aug 2, 2010	24.95	25.33	24.86	25.26
4516	NYSE	LTC	Fri, Jul 30, 2010	24.56	24.74	24.30	24.65
4515	NYSE	LTC	Thu, Jul 29, 2010	25.29	25.43	24.60	24.81
4514	NYSE	LTC	Wed, Jul 28, 2010	25.31	25.54	24.97	25.13
4513	NYSE	LTC	Tue, Jul 27, 2010	25.56	25.75	25.22	25.41
4512	NYSE	LTC	Mon, Jul 26, 2010	25.17	25.53	25.01	25.41
4511	NYSE	LTC	Fri, Jul 23, 2010	24.74	25.06	24.28	25.03
4510	NYSE	LTC	Thu, Jul 22, 2010	24.51	24.93	24.39	24.87
4509	NYSE	LTC	Wed, Jul 21, 2010	24.89	24.89	24.06	24.09
4508	NYSE	LTC	Tue, Jul 20, 2010	24.21	24.80	24.11	24.77
4507	NYSE	LTC	Mon, Jul 19, 2010	24.89	24.90	24.11	24.65
4506	NYSE	LTC	Fri, Jul 16, 2010	24.46	24.46	23.81	23.89
4505	NYSE	LTC	Thu, Jul 15, 2010	24.43	24.66	24.12	24.59
4504	NYSE	LTC	Wed, Jul 14, 2010	24.50	24.52	24.02	24.37
4503	NYSE	LTC	Tue, Jul 13, 2010	24.30	24.58	24.11	24.53
4502	NYSE	LTC	Mon, Jul 12, 2010	24.13	24.26	23.76	23.99
4501	NYSE	LTC	Fri, Jul 9, 2010	23.97	24.17	23.50	24.15
4500	NYSE	LTC	Thu, Jul 8, 2010	24.11	24.50	23.71	24.03
4499	NYSE	LTC	Wed, Jul 7, 2010	23.61	24.04	22.85	24.01
4498	NYSE	LTC	Tue, Jul 6, 2010	24.63	24.72	23.40	23.46
4497	NYSE	LTC	Fri, Jul 2, 2010	24.49	24.49	23.91	24.23
4496	NYSE	LTC	Thu, Jul 1, 2010	24.28	24.47	23.77	24.35
4495	NYSE	LTC	Wed, Jun 30, 2010	24.64	24.91	24.22	24.27
4494	NYSE	LTC	Tue, Jun 29, 2010	24.94	25.12	24.41	24.58
4493	NYSE	LTC	Mon, Jun 28, 2010	26.17	26.17	25.39	25.44
4492	NYSE	LTC	Fri, Jun 25, 2010	25.78	26.27	25.66	26.11
4491	NYSE	LTC	Thu, Jun 24, 2010	25.84	26.28	25.67	25.73
4490	NYSE	LTC	Wed, Jun 23, 2010	25.76	26.28	25.34	26.12
4489	NYSE	LTC	Tue, Jun 22, 2010	26.44	26.84	25.65	25.86
4488	NYSE	LTC	Mon, Jun 21, 2010	26.60	26.85	26.34	26.43
4487	NYSE	LTC	Fri, Jun 18, 2010	26.29	26.53	26.07	26.34
4486	NYSE	LTC	Thu, Jun 17, 2010	25.82	26.32	25.79	26.26
4485	NYSE	LTC	Wed, Jun 16, 2010	25.47	26.00	25.47	25.87
4484	NYSE	LTC	Tue, Jun 15, 2010	25.14	25.75	25.01	25.70
4483	NYSE	LTC	Mon, Jun 14, 2010	25.25	25.25	24.76	25.10
4482	NYSE	LTC	Fri, Jun 11, 2010	24.13	24.96	24.13	24.96
4481	NYSE	LTC	Thu, Jun 10, 2010	24.11	24.54	23.80	24.48
4480	NYSE	LTC	Wed, Jun 9, 2010	24.09	24.25	23.60	23.78
4479	NYSE	LTC	Tue, Jun 8, 2010	23.56	23.90	23.12	23.85
4478	NYSE	LTC	Mon, Jun 7, 2010	23.77	24.13	23.46	23.51
4477	NYSE	LTC	Fri, Jun 4, 2010	24.47	24.55	23.57	23.66
4476	NYSE	LTC	Thu, Jun 3, 2010	25.36	25.36	24.77	24.88
4475	NYSE	LTC	Wed, Jun 2, 2010	25.11	25.25	24.77	25.16
4474	NYSE	LTC	Tue, Jun 1, 2010	25.63	25.78	25.01	25.04
4473	NYSE	LTC	Fri, May 28, 2010	25.90	26.00	25.59	25.69
4472	NYSE	LTC	Thu, May 27, 2010	25.64	25.98	25.17	25.95
4471	NYSE	LTC	Wed, May 26, 2010	24.76	25.42	24.74	25.10
4470	NYSE	LTC	Tue, May 25, 2010	24.10	24.65	24.01	24.59
4469	NYSE	LTC	Mon, May 24, 2010	24.93	25.19	24.55	24.58
4468	NYSE	LTC	Fri, May 21, 2010	24.43	25.16	24.12	25.03
4467	NYSE	LTC	Thu, May 20, 2010	25.14	25.27	24.65	24.65
4466	NYSE	LTC	Wed, May 19, 2010	25.56	26.18	25.21	25.65
4465	NYSE	LTC	Tue, May 18, 2010	26.48	26.62	25.64	25.71
4464	NYSE	LTC	Mon, May 17, 2010	26.44	26.59	25.63	26.20
4463	NYSE	LTC	Fri, May 14, 2010	27.12	27.16	26.11	26.33
4462	NYSE	LTC	Thu, May 13, 2010	27.52	27.52	27.10	27.30
4461	NYSE	LTC	Wed, May 12, 2010	27.06	27.72	26.88	27.68
4460	NYSE	LTC	Tue, May 11, 2010	26.76	27.16	26.23	26.91
4459	NYSE	LTC	Mon, May 10, 2010	26.70	27.06	26.51	26.95
4458	NYSE	LTC	Fri, May 7, 2010	26.28	26.28	25.19	25.40
4457	NYSE	LTC	Thu, May 6, 2010	26.87	27.01	25.00	26.05
4456	NYSE	LTC	Wed, May 5, 2010	27.22	27.49	26.86	27.05
4455	NYSE	LTC	Tue, May 4, 2010	28.00	28.00	27.18	27.39
4454	NYSE	LTC	Mon, May 3, 2010	28.12	28.50	27.91	28.35
4453	NYSE	LTC	Fri, Apr 30, 2010	28.59	28.65	27.88	27.90
4452	NYSE	LTC	Thu, Apr 29, 2010	28.07	28.70	27.96	28.66
4451	NYSE	LTC	Wed, Apr 28, 2010	27.99	28.16	27.66	27.89
4450	NYSE	LTC	Tue, Apr 27, 2010	28.34	28.67	27.76	27.80
4449	NYSE	LTC	Mon, Apr 26, 2010	28.39	28.72	28.10	28.51
4448	NYSE	LTC	Fri, Apr 23, 2010	27.37	28.49	27.10	28.45
4447	NYSE	LTC	Thu, Apr 22, 2010	27.90	28.76	27.74	28.73
4446	NYSE	LTC	Wed, Apr 21, 2010	27.79	28.28	27.78	28.19
4445	NYSE	LTC	Tue, Apr 20, 2010	27.76	27.87	27.38	27.84
4444	NYSE	LTC	Mon, Apr 19, 2010	27.76	27.79	27.11	27.72
4443	NYSE	LTC	Fri, Apr 16, 2010	27.79	28.38	27.55	27.89
4442	NYSE	LTC	Thu, Apr 15, 2010	28.12	28.16	27.75	27.79
4441	NYSE	LTC	Wed, Apr 14, 2010	28.18	28.27	28.00	28.20
4440	NYSE	LTC	Tue, Apr 13, 2010	27.85	28.18	27.78	28.09
4439	NYSE	LTC	Mon, Apr 12, 2010	28.18	28.18	27.75	27.83
4438	NYSE	LTC	Fri, Apr 9, 2010	28.02	28.21	27.94	28.12
4437	NYSE	LTC	Thu, Apr 8, 2010	28.13	28.37	27.96	28.05
4436	NYSE	LTC	Wed, Apr 7, 2010	28.24	28.25	27.89	28.12
4435	NYSE	LTC	Tue, Apr 6, 2010	27.71	28.25	27.56	28.19
4434	NYSE	LTC	Mon, Apr 5, 2010	27.08	27.79	27.08	27.79
4433	NYSE	LTC	Thu, Apr 1, 2010	27.14	27.39	26.81	27.03
4432	NYSE	LTC	Wed, Mar 31, 2010	27.35	27.71	27.05	27.06
4431	NYSE	LTC	Tue, Mar 30, 2010	27.15	27.48	26.96	27.46
4430	NYSE	LTC	Mon, Mar 29, 2010	27.24	27.28	26.94	27.11
4429	NYSE	LTC	Fri, Mar 26, 2010	27.33	27.41	26.96	27.09
4428	NYSE	LTC	Thu, Mar 25, 2010	27.04	27.52	27.04	27.22
4427	NYSE	LTC	Wed, Mar 24, 2010	27.01	27.12	26.92	26.94
4426	NYSE	LTC	Tue, Mar 23, 2010	27.07	27.19	26.82	27.09
4425	NYSE	LTC	Mon, Mar 22, 2010	26.67	27.10	26.60	27.08
4424	NYSE	LTC	Fri, Mar 19, 2010	27.27	27.30	26.50	26.80
4423	NYSE	LTC	Thu, Mar 18, 2010	27.19	27.35	27.06	27.27
4422	NYSE	LTC	Wed, Mar 17, 2010	27.27	27.45	26.87	27.16
4421	NYSE	LTC	Tue, Mar 16, 2010	27.30	27.45	27.10	27.27
4420	NYSE	LTC	Mon, Mar 15, 2010	27.22	27.37	27.12	27.26
4419	NYSE	LTC	Fri, Mar 12, 2010	27.13	27.39	27.02	27.20
4418	NYSE	LTC	Thu, Mar 11, 2010	26.85	27.19	26.72	27.10
4417	NYSE	LTC	Wed, Mar 10, 2010	26.71	27.16	26.58	27.01
4416	NYSE	LTC	Tue, Mar 9, 2010	26.72	27.22	26.50	26.71
4415	NYSE	LTC	Mon, Mar 8, 2010	27.04	27.32	26.68	26.73
4414	NYSE	LTC	Fri, Mar 5, 2010	26.53	27.16	26.38	26.97
4413	NYSE	LTC	Thu, Mar 4, 2010	26.27	26.50	26.03	26.47
4412	NYSE	LTC	Wed, Mar 3, 2010	26.53	26.53	26.18	26.24
4411	NYSE	LTC	Tue, Mar 2, 2010	26.53	26.60	26.24	26.56
4410	NYSE	LTC	Mon, Mar 1, 2010	26.20	26.68	26.12	26.53
4409	NYSE	LTC	Fri, Feb 26, 2010	26.38	26.38	26.03	26.08
4408	NYSE	LTC	Thu, Feb 25, 2010	26.10	26.49	26.01	26.28
4407	NYSE	LTC	Wed, Feb 24, 2010	26.07	26.44	26.07	26.39
4406	NYSE	LTC	Tue, Feb 23, 2010	26.30	26.30	26.00	26.04
4405	NYSE	LTC	Mon, Feb 22, 2010	26.61	26.69	25.92	26.26
4404	NYSE	LTC	Fri, Feb 19, 2010	26.45	26.83	26.32	26.45
4403	NYSE	LTC	Thu, Feb 18, 2010	25.99	26.49	25.77	26.44
4402	NYSE	LTC	Wed, Feb 17, 2010	25.75	26.00	25.71	26.00
4401	NYSE	LTC	Tue, Feb 16, 2010	25.93	25.93	25.15	25.66
4400	NYSE	LTC	Fri, Feb 12, 2010	25.73	25.87	25.52	25.79
4399	NYSE	LTC	Thu, Feb 11, 2010	25.08	26.03	25.04	26.00
4398	NYSE	LTC	Wed, Feb 10, 2010	25.06	25.35	24.50	25.18
4397	NYSE	LTC	Tue, Feb 9, 2010	25.32	25.60	24.71	24.99
4396	NYSE	LTC	Mon, Feb 8, 2010	25.50	25.54	25.09	25.10
4395	NYSE	LTC	Fri, Feb 5, 2010	25.17	25.62	24.78	25.52
4394	NYSE	LTC	Thu, Feb 4, 2010	25.48	25.55	24.92	25.02
4393	NYSE	LTC	Wed, Feb 3, 2010	25.99	26.21	25.48	25.58
4392	NYSE	LTC	Tue, Feb 2, 2010	25.99	26.32	25.66	26.13
4391	NYSE	LTC	Mon, Feb 1, 2010	25.53	25.90	25.40	25.89
4390	NYSE	LTC	Fri, Jan 29, 2010	25.47	25.80	25.23	25.38
4389	NYSE	LTC	Thu, Jan 28, 2010	25.72	25.80	25.04	25.34
4388	NYSE	LTC	Wed, Jan 27, 2010	24.75	25.73	24.75	25.71
4387	NYSE	LTC	Tue, Jan 26, 2010	25.50	25.55	24.79	24.83
4386	NYSE	LTC	Mon, Jan 25, 2010	26.45	26.45	25.50	25.58
4385	NYSE	LTC	Fri, Jan 22, 2010	26.70	26.87	25.98	26.15
4384	NYSE	LTC	Thu, Jan 21, 2010	27.43	27.60	26.63	26.64
4383	NYSE	LTC	Wed, Jan 20, 2010	27.49	27.57	26.89	27.41
4382	NYSE	LTC	Tue, Jan 19, 2010	27.62	28.12	27.41	27.74
4381	NYSE	LTC	Fri, Jan 15, 2010	27.41	27.69	26.94	27.65
4380	NYSE	LTC	Thu, Jan 14, 2010	27.29	27.61	27.10	27.38
4379	NYSE	LTC	Wed, Jan 13, 2010	27.06	27.48	26.92	27.43
4378	NYSE	LTC	Tue, Jan 12, 2010	26.85	27.03	26.73	26.99
4377	NYSE	LTC	Mon, Jan 11, 2010	27.46	27.46	26.66	26.97
4376	NYSE	LTC	Fri, Jan 8, 2010	27.96	27.98	27.57	27.67
4375	NYSE	LTC	Thu, Jan 7, 2010	27.40	28.00	27.40	27.97
4374	NYSE	LTC	Wed, Jan 6, 2010	27.16	27.55	27.12	27.51
4373	NYSE	LTC	Tue, Jan 5, 2010	27.42	27.57	27.07	27.11
4372	NYSE	LTC	Mon, Jan 4, 2010	26.99	27.55	26.90	27.54
4371	NYSE	LTC	Thu, Dec 31, 2009	27.37	27.70	26.70	26.75
4370	NYSE	LTC	Wed, Dec 30, 2009	26.81	27.33	26.32	27.30
4369	NYSE	LTC	Tue, Dec 29, 2009	27.18	27.18	26.15	26.81
4368	NYSE	LTC	Mon, Dec 28, 2009	27.12	27.29	26.94	27.10
4367	NYSE	LTC	Thu, Dec 24, 2009	27.62	27.68	26.82	26.92
4366	NYSE	LTC	Wed, Dec 23, 2009	27.75	27.78	27.37	27.48
4365	NYSE	LTC	Tue, Dec 22, 2009	27.97	28.13	27.58	27.70
4364	NYSE	LTC	Mon, Dec 21, 2009	27.90	28.24	27.77	27.98
4363	NYSE	LTC	Fri, Dec 18, 2009	27.44	27.83	26.92	27.83
4362	NYSE	LTC	Thu, Dec 17, 2009	27.86	28.01	26.95	27.17
4361	NYSE	LTC	Wed, Dec 16, 2009	27.93	28.41	27.72	27.97
4360	NYSE	LTC	Tue, Dec 15, 2009	27.72	28.07	27.54	27.61
4359	NYSE	LTC	Mon, Dec 14, 2009	27.66	27.87	27.25	27.71
4358	NYSE	LTC	Fri, Dec 11, 2009	27.31	27.59	26.89	27.40
4357	NYSE	LTC	Thu, Dec 10, 2009	27.74	27.74	26.96	27.29
4356	NYSE	LTC	Wed, Dec 9, 2009	27.22	27.94	26.81	27.71
4355	NYSE	LTC	Tue, Dec 8, 2009	27.44	28.01	27.15	27.28
4354	NYSE	LTC	Mon, Dec 7, 2009	27.36	27.94	27.25	27.56
4353	NYSE	LTC	Fri, Dec 4, 2009	26.99	27.95	26.85	27.29
4352	NYSE	LTC	Thu, Dec 3, 2009	26.85	27.49	26.53	26.58
4351	NYSE	LTC	Wed, Dec 2, 2009	26.07	26.84	26.07	26.73
4350	NYSE	LTC	Tue, Dec 1, 2009	25.93	26.13	25.77	26.08
4349	NYSE	LTC	Mon, Nov 30, 2009	24.87	25.86	24.40	25.71
4348	NYSE	LTC	Fri, Nov 27, 2009	25.08	25.45	24.78	24.78
4347	NYSE	LTC	Wed, Nov 25, 2009	26.01	26.17	25.66	25.69
4346	NYSE	LTC	Tue, Nov 24, 2009	25.89	26.05	25.71	26.01
4345	NYSE	LTC	Mon, Nov 23, 2009	25.75	26.15	25.64	25.89
4344	NYSE	LTC	Fri, Nov 20, 2009	25.25	25.66	25.25	25.44
4343	NYSE	LTC	Thu, Nov 19, 2009	25.77	25.77	25.29	25.35
4342	NYSE	LTC	Wed, Nov 18, 2009	25.40	25.97	25.04	25.92
4341	NYSE	LTC	Tue, Nov 17, 2009	25.92	26.33	25.37	25.47
4340	NYSE	LTC	Mon, Nov 16, 2009	25.77	26.39	25.73	26.20
4339	NYSE	LTC	Fri, Nov 13, 2009	25.60	25.75	25.21	25.65
4338	NYSE	LTC	Thu, Nov 12, 2009	25.25	25.63	25.12	25.49
4337	NYSE	LTC	Wed, Nov 11, 2009	25.27	25.50	25.03	25.39
4336	NYSE	LTC	Tue, Nov 10, 2009	24.93	25.37	24.83	25.11
4335	NYSE	LTC	Mon, Nov 9, 2009	25.26	25.39	24.72	24.99
4334	NYSE	LTC	Fri, Nov 6, 2009	23.93	25.19	23.76	25.03
4333	NYSE	LTC	Thu, Nov 5, 2009	24.02	24.36	23.70	24.27
4332	NYSE	LTC	Wed, Nov 4, 2009	24.42	24.42	23.60	23.71
4331	NYSE	LTC	Tue, Nov 3, 2009	23.69	24.22	23.55	24.21
4330	NYSE	LTC	Mon, Nov 2, 2009	23.97	24.27	23.35	23.82
4329	NYSE	LTC	Fri, Oct 30, 2009	23.39	23.96	23.07	23.75
4328	NYSE	LTC	Thu, Oct 29, 2009	23.48	23.58	23.23	23.52
4327	NYSE	LTC	Wed, Oct 28, 2009	23.35	23.71	23.07	23.17
4326	NYSE	LTC	Tue, Oct 27, 2009	23.50	23.70	23.30	23.46
4325	NYSE	LTC	Mon, Oct 26, 2009	23.50	23.66	23.25	23.50
4324	NYSE	LTC	Fri, Oct 23, 2009	23.83	23.95	23.30	23.40
4323	NYSE	LTC	Thu, Oct 22, 2009	23.49	23.97	23.21	23.80
4322	NYSE	LTC	Wed, Oct 21, 2009	23.86	24.17	23.38	23.46
4321	NYSE	LTC	Tue, Oct 20, 2009	24.41	24.44	23.87	23.87
4320	NYSE	LTC	Mon, Oct 19, 2009	24.55	24.84	24.35	24.46
4319	NYSE	LTC	Fri, Oct 16, 2009	24.86	24.86	24.16	24.32
4318	NYSE	LTC	Thu, Oct 15, 2009	24.61	24.98	24.48	24.95
4317	NYSE	LTC	Wed, Oct 14, 2009	24.90	24.94	24.51	24.86
4316	NYSE	LTC	Tue, Oct 13, 2009	24.94	24.97	24.40	24.46
4315	NYSE	LTC	Mon, Oct 12, 2009	24.67	25.00	24.67	24.93
4314	NYSE	LTC	Fri, Oct 9, 2009	23.72	24.70	23.65	24.66
4313	NYSE	LTC	Thu, Oct 8, 2009	24.03	24.30	23.79	23.85
4312	NYSE	LTC	Wed, Oct 7, 2009	23.61	23.98	23.53	23.78
4311	NYSE	LTC	Tue, Oct 6, 2009	23.11	23.84	23.11	23.74
4310	NYSE	LTC	Mon, Oct 5, 2009	23.26	23.47	22.96	23.03
4309	NYSE	LTC	Fri, Oct 2, 2009	23.36	23.49	22.50	22.91
4308	NYSE	LTC	Thu, Oct 1, 2009	23.83	24.22	23.52	23.52
4307	NYSE	LTC	Wed, Sep 30, 2009	24.14	24.40	23.86	24.04
4306	NYSE	LTC	Tue, Sep 29, 2009	24.50	24.50	24.00	24.05
4305	NYSE	LTC	Mon, Sep 28, 2009	24.79	25.29	24.43	24.50
4304	NYSE	LTC	Fri, Sep 25, 2009	24.14	25.17	24.04	24.72
4303	NYSE	LTC	Thu, Sep 24, 2009	24.27	24.46	23.60	24.14
4302	NYSE	LTC	Wed, Sep 23, 2009	24.83	24.96	24.21	24.22
4301	NYSE	LTC	Tue, Sep 22, 2009	25.00	25.02	24.67	24.84
4300	NYSE	LTC	Mon, Sep 21, 2009	24.81	25.00	24.60	24.85
4299	NYSE	LTC	Fri, Sep 18, 2009	24.74	24.94	24.23	24.93
4298	NYSE	LTC	Thu, Sep 17, 2009	24.39	24.99	24.33	24.68
4297	NYSE	LTC	Wed, Sep 16, 2009	24.28	24.74	24.17	24.32
4296	NYSE	LTC	Tue, Sep 15, 2009	24.32	24.70	24.00	24.27
4295	NYSE	LTC	Mon, Sep 14, 2009	23.99	24.61	23.90	24.44
4294	NYSE	LTC	Fri, Sep 11, 2009	24.50	24.52	23.98	24.12
4293	NYSE	LTC	Thu, Sep 10, 2009	24.66	24.73	24.19	24.47
4292	NYSE	LTC	Wed, Sep 9, 2009	24.64	25.15	24.44	24.57
4291	NYSE	LTC	Tue, Sep 8, 2009	24.42	24.70	24.31	24.65
4290	NYSE	LTC	Fri, Sep 4, 2009	24.10	24.46	23.56	24.40
4289	NYSE	LTC	Thu, Sep 3, 2009	24.25	24.34	23.57	24.11
4288	NYSE	LTC	Wed, Sep 2, 2009	24.31	24.79	24.20	24.20
4287	NYSE	LTC	Tue, Sep 1, 2009	25.37	25.78	24.28	24.40
4286	NYSE	LTC	Mon, Aug 31, 2009	25.18	25.65	25.15	25.47
4285	NYSE	LTC	Fri, Aug 28, 2009	26.11	26.21	25.38	25.60
4284	NYSE	LTC	Thu, Aug 27, 2009	25.46	26.00	25.02	26.00
4283	NYSE	LTC	Wed, Aug 26, 2009	25.37	25.72	25.09	25.46
4282	NYSE	LTC	Tue, Aug 25, 2009	25.25	25.84	25.25	25.43
4281	NYSE	LTC	Mon, Aug 24, 2009	25.05	25.62	25.00	25.23
4280	NYSE	LTC	Fri, Aug 21, 2009	25.05	25.55	24.65	25.05
4279	NYSE	LTC	Thu, Aug 20, 2009	23.72	25.04	23.69	24.85
4278	NYSE	LTC	Wed, Aug 19, 2009	23.62	23.90	23.51	23.72
4277	NYSE	LTC	Tue, Aug 18, 2009	24.14	24.30	23.71	24.07
4276	NYSE	LTC	Mon, Aug 17, 2009	24.35	24.40	23.84	23.92
4275	NYSE	LTC	Fri, Aug 14, 2009	24.73	24.90	24.20	24.84
4274	NYSE	LTC	Thu, Aug 13, 2009	24.95	24.99	24.57	24.73
4273	NYSE	LTC	Wed, Aug 12, 2009	24.42	25.00	24.20	24.70
4272	NYSE	LTC	Tue, Aug 11, 2009	24.84	24.87	24.24	24.32
4271	NYSE	LTC	Mon, Aug 10, 2009	25.69	25.98	24.51	24.90
4270	NYSE	LTC	Fri, Aug 7, 2009	25.31	26.75	25.03	26.08
4269	NYSE	LTC	Thu, Aug 6, 2009	26.02	26.02	23.35	24.83
4268	NYSE	LTC	Wed, Aug 5, 2009	25.69	26.09	25.31	25.97
4267	NYSE	LTC	Tue, Aug 4, 2009	24.68	25.82	24.25	25.75
4266	NYSE	LTC	Mon, Aug 3, 2009	24.80	24.97	24.43	24.75
4265	NYSE	LTC	Fri, Jul 31, 2009	24.48	25.11	24.41	24.42
4264	NYSE	LTC	Thu, Jul 30, 2009	24.75	25.15	24.40	24.65
4263	NYSE	LTC	Wed, Jul 29, 2009	24.85	24.94	24.28	24.48
4262	NYSE	LTC	Tue, Jul 28, 2009	24.71	25.39	24.27	25.00
4261	NYSE	LTC	Mon, Jul 27, 2009	25.17	25.22	24.41	24.73
4260	NYSE	LTC	Fri, Jul 24, 2009	24.87	25.46	24.26	25.17
4259	NYSE	LTC	Thu, Jul 23, 2009	24.34	25.24	23.97	25.12
4258	NYSE	LTC	Wed, Jul 22, 2009	23.87	24.75	23.61	24.45
4257	NYSE	LTC	Tue, Jul 21, 2009	23.50	23.95	23.32	23.95
4256	NYSE	LTC	Mon, Jul 20, 2009	23.07	23.74	22.76	23.55
4255	NYSE	LTC	Fri, Jul 17, 2009	22.93	23.09	22.48	22.88
4254	NYSE	LTC	Thu, Jul 16, 2009	22.42	23.00	22.11	22.87
4253	NYSE	LTC	Wed, Jul 15, 2009	21.39	22.64	21.30	22.30
4252	NYSE	LTC	Tue, Jul 14, 2009	20.24	21.34	19.89	21.15
4251	NYSE	LTC	Mon, Jul 13, 2009	19.67	20.40	19.43	20.30
4250	NYSE	LTC	Fri, Jul 10, 2009	19.54	19.72	19.08	19.53
4249	NYSE	LTC	Thu, Jul 9, 2009	20.27	20.31	19.52	19.55
4248	NYSE	LTC	Wed, Jul 8, 2009	19.80	20.08	19.60	20.01
4247	NYSE	LTC	Tue, Jul 7, 2009	20.37	20.47	19.72	19.76
4246	NYSE	LTC	Mon, Jul 6, 2009	19.96	20.41	19.75	20.36
4245	NYSE	LTC	Thu, Jul 2, 2009	20.65	20.65	19.95	19.95
4244	NYSE	LTC	Wed, Jul 1, 2009	20.73	21.19	20.66	21.03
4243	NYSE	LTC	Tue, Jun 30, 2009	21.12	21.15	20.41	20.45
4242	NYSE	LTC	Mon, Jun 29, 2009	20.75	21.11	20.33	21.03
4241	NYSE	LTC	Fri, Jun 26, 2009	20.77	20.83	20.36	20.68
4240	NYSE	LTC	Thu, Jun 25, 2009	19.75	20.99	19.59	20.89
4239	NYSE	LTC	Wed, Jun 24, 2009	19.37	20.00	19.16	19.80
4238	NYSE	LTC	Tue, Jun 23, 2009	19.65	19.72	19.11	19.13
4237	NYSE	LTC	Mon, Jun 22, 2009	19.55	19.60	19.09	19.43
4236	NYSE	LTC	Fri, Jun 19, 2009	19.97	20.08	19.40	19.62
4235	NYSE	LTC	Thu, Jun 18, 2009	19.88	19.95	19.56	19.72
4234	NYSE	LTC	Wed, Jun 17, 2009	20.01	20.59	19.87	20.04
4233	NYSE	LTC	Tue, Jun 16, 2009	20.66	20.66	19.91	19.95
4232	NYSE	LTC	Mon, Jun 15, 2009	20.83	20.90	20.10	20.35
4231	NYSE	LTC	Fri, Jun 12, 2009	20.61	21.01	19.91	20.96
4230	NYSE	LTC	Thu, Jun 11, 2009	21.19	21.45	20.70	20.73
4229	NYSE	LTC	Wed, Jun 10, 2009	21.84	21.90	20.79	21.20
4228	NYSE	LTC	Tue, Jun 9, 2009	21.61	21.78	21.35	21.57
4227	NYSE	LTC	Mon, Jun 8, 2009	21.92	21.98	21.42	21.55
4226	NYSE	LTC	Fri, Jun 5, 2009	21.97	21.99	21.39	21.91
4225	NYSE	LTC	Thu, Jun 4, 2009	21.57	21.97	21.36	21.69
4224	NYSE	LTC	Wed, Jun 3, 2009	21.20	21.62	21.00	21.61
4223	NYSE	LTC	Tue, Jun 2, 2009	21.15	21.61	21.03	21.38
4222	NYSE	LTC	Mon, Jun 1, 2009	21.24	21.65	20.65	21.20
4221	NYSE	LTC	Fri, May 29, 2009	20.60	20.81	20.00	20.81
4220	NYSE	LTC	Thu, May 28, 2009	20.25	20.61	19.80	20.42
4219	NYSE	LTC	Wed, May 27, 2009	20.34	20.34	19.88	19.97
4218	NYSE	LTC	Tue, May 26, 2009	20.01	20.86	20.00	20.30
4217	NYSE	LTC	Fri, May 22, 2009	19.92	20.17	19.74	19.92
4216	NYSE	LTC	Thu, May 21, 2009	19.31	20.08	19.30	19.79
4215	NYSE	LTC	Wed, May 20, 2009	19.03	20.11	19.03	19.80
4214	NYSE	LTC	Tue, May 19, 2009	18.76	19.20	18.50	18.85
4213	NYSE	LTC	Mon, May 18, 2009	18.42	19.05	18.42	18.89
4212	NYSE	LTC	Fri, May 15, 2009	18.70	18.83	18.16	18.34
4211	NYSE	LTC	Thu, May 14, 2009	19.04	19.30	18.81	18.85
4210	NYSE	LTC	Wed, May 13, 2009	18.68	19.46	18.68	19.01
4209	NYSE	LTC	Tue, May 12, 2009	18.59	19.25	18.22	18.84
4208	NYSE	LTC	Mon, May 11, 2009	18.09	18.91	18.01	18.40
4207	NYSE	LTC	Fri, May 8, 2009	18.30	18.57	17.94	18.42
4206	NYSE	LTC	Thu, May 7, 2009	18.54	18.62	17.94	17.94
4205	NYSE	LTC	Wed, May 6, 2009	18.81	18.95	18.22	18.39
4204	NYSE	LTC	Tue, May 5, 2009	19.15	19.24	18.20	18.40
4203	NYSE	LTC	Mon, May 4, 2009	18.41	19.20	18.22	19.18
4202	NYSE	LTC	Fri, May 1, 2009	18.03	18.40	18.00	18.08
4201	NYSE	LTC	Thu, Apr 30, 2009	19.36	19.36	18.00	18.01
4200	NYSE	LTC	Wed, Apr 29, 2009	18.49	19.18	18.26	19.11
4199	NYSE	LTC	Tue, Apr 28, 2009	18.08	18.94	18.03	18.25
4198	NYSE	LTC	Mon, Apr 27, 2009	19.01	19.13	18.01	18.39
4197	NYSE	LTC	Fri, Apr 24, 2009	18.83	19.65	18.64	19.24
4196	NYSE	LTC	Thu, Apr 23, 2009	18.34	18.79	18.05	18.69
4195	NYSE	LTC	Wed, Apr 22, 2009	18.49	19.09	18.14	18.35
4194	NYSE	LTC	Tue, Apr 21, 2009	17.81	18.90	17.61	18.88
4193	NYSE	LTC	Mon, Apr 20, 2009	19.70	20.33	17.94	17.95
4192	NYSE	LTC	Fri, Apr 17, 2009	21.30	21.34	20.41	20.44
4191	NYSE	LTC	Thu, Apr 16, 2009	19.85	21.42	19.05	21.24
4190	NYSE	LTC	Wed, Apr 15, 2009	18.50	19.74	18.46	19.74
4189	NYSE	LTC	Tue, Apr 14, 2009	19.36	19.36	18.50	18.60
4188	NYSE	LTC	Mon, Apr 13, 2009	19.51	19.66	19.08	19.39
4187	NYSE	LTC	Thu, Apr 9, 2009	19.05	20.21	18.83	19.85
4186	NYSE	LTC	Wed, Apr 8, 2009	18.37	18.50	17.80	18.48
4185	NYSE	LTC	Tue, Apr 7, 2009	18.86	18.93	17.96	18.14
4184	NYSE	LTC	Mon, Apr 6, 2009	19.03	19.36	18.35	19.12
4183	NYSE	LTC	Fri, Apr 3, 2009	18.51	19.40	18.05	19.39
4182	NYSE	LTC	Thu, Apr 2, 2009	17.92	18.88	17.66	18.45
4181	NYSE	LTC	Wed, Apr 1, 2009	17.15	18.18	17.07	17.73
4180	NYSE	LTC	Tue, Mar 31, 2009	17.18	18.17	17.01	17.54
4179	NYSE	LTC	Mon, Mar 30, 2009	16.86	17.11	16.70	16.86
4178	NYSE	LTC	Fri, Mar 27, 2009	18.11	18.40	17.29	17.34
4177	NYSE	LTC	Thu, Mar 26, 2009	18.04	18.50	17.31	18.50
4176	NYSE	LTC	Wed, Mar 25, 2009	17.97	18.67	16.69	17.56
4175	NYSE	LTC	Tue, Mar 24, 2009	18.69	19.39	17.73	17.75
4174	NYSE	LTC	Mon, Mar 23, 2009	17.59	19.08	17.54	19.07
4173	NYSE	LTC	Fri, Mar 20, 2009	18.06	18.22	17.00	17.00
4172	NYSE	LTC	Thu, Mar 19, 2009	19.36	19.36	17.93	18.03
4171	NYSE	LTC	Wed, Mar 18, 2009	18.91	19.01	18.17	18.83
4170	NYSE	LTC	Tue, Mar 17, 2009	17.64	18.85	17.64	18.81
4169	NYSE	LTC	Mon, Mar 16, 2009	19.31	19.55	17.72	17.82
4168	NYSE	LTC	Fri, Mar 13, 2009	19.46	19.59	18.33	19.15
4167	NYSE	LTC	Thu, Mar 12, 2009	17.45	19.45	17.30	19.29
4166	NYSE	LTC	Wed, Mar 11, 2009	18.11	18.47	17.31	17.51
4165	NYSE	LTC	Tue, Mar 10, 2009	17.11	18.14	16.96	18.02
4164	NYSE	LTC	Mon, Mar 9, 2009	16.38	16.97	16.37	16.67
4163	NYSE	LTC	Fri, Mar 6, 2009	16.06	16.80	15.92	16.74
4162	NYSE	LTC	Thu, Mar 5, 2009	16.41	16.42	15.74	16.14
4161	NYSE	LTC	Wed, Mar 4, 2009	16.49	16.95	16.06	16.60
4160	NYSE	LTC	Tue, Mar 3, 2009	16.97	17.07	15.76	16.35
4159	NYSE	LTC	Mon, Mar 2, 2009	16.79	17.56	16.36	16.91
4158	NYSE	LTC	Fri, Feb 27, 2009	17.03	17.48	16.92	17.06
4157	NYSE	LTC	Thu, Feb 26, 2009	18.01	18.01	16.96	17.26
4156	NYSE	LTC	Wed, Feb 25, 2009	18.42	18.44	17.08	17.62
4155	NYSE	LTC	Tue, Feb 24, 2009	17.69	18.47	17.48	18.27
4154	NYSE	LTC	Mon, Feb 23, 2009	18.58	18.64	17.21	17.34
4153	NYSE	LTC	Fri, Feb 20, 2009	16.85	18.64	16.85	18.45
4152	NYSE	LTC	Thu, Feb 19, 2009	18.56	18.56	17.29	17.46
4151	NYSE	LTC	Wed, Feb 18, 2009	18.32	18.68	17.91	18.05
4150	NYSE	LTC	Tue, Feb 17, 2009	18.54	18.92	18.15	18.20
4149	NYSE	LTC	Fri, Feb 13, 2009	19.86	20.23	19.06	19.20
4148	NYSE	LTC	Thu, Feb 12, 2009	20.46	20.46	19.17	20.00
4147	NYSE	LTC	Wed, Feb 11, 2009	21.40	21.48	20.27	20.94
4146	NYSE	LTC	Tue, Feb 10, 2009	22.97	23.10	21.10	21.30
4145	NYSE	LTC	Mon, Feb 9, 2009	22.41	23.08	22.01	23.07
4144	NYSE	LTC	Fri, Feb 6, 2009	21.16	22.58	21.03	22.53
4143	NYSE	LTC	Thu, Feb 5, 2009	21.51	21.94	20.90	21.21
4142	NYSE	LTC	Wed, Feb 4, 2009	21.90	22.40	21.63	21.63
4141	NYSE	LTC	Tue, Feb 3, 2009	21.80	22.17	21.50	21.90
4140	NYSE	LTC	Mon, Feb 2, 2009	20.31	21.85	20.31	21.74
4139	NYSE	LTC	Fri, Jan 30, 2009	21.01	21.52	20.49	20.69
4138	NYSE	LTC	Thu, Jan 29, 2009	22.40	22.40	20.80	20.91
4137	NYSE	LTC	Wed, Jan 28, 2009	21.73	22.52	21.33	22.44
4136	NYSE	LTC	Tue, Jan 27, 2009	20.89	21.40	20.53	21.21
4135	NYSE	LTC	Mon, Jan 26, 2009	20.87	21.76	20.45	20.87
4134	NYSE	LTC	Fri, Jan 23, 2009	19.56	20.95	19.56	20.78
4133	NYSE	LTC	Thu, Jan 22, 2009	19.96	21.20	19.25	20.42
4132	NYSE	LTC	Wed, Jan 21, 2009	18.97	20.45	18.66	20.40
4131	NYSE	LTC	Tue, Jan 20, 2009	19.69	19.85	18.59	18.72
4130	NYSE	LTC	Fri, Jan 16, 2009	18.83	19.78	18.48	19.75
4129	NYSE	LTC	Thu, Jan 15, 2009	17.94	18.85	16.93	18.56
4128	NYSE	LTC	Wed, Jan 14, 2009	17.74	18.28	17.59	17.91
4127	NYSE	LTC	Tue, Jan 13, 2009	17.61	18.30	17.40	18.24
4126	NYSE	LTC	Mon, Jan 12, 2009	18.10	18.17	17.05	17.45
4125	NYSE	LTC	Fri, Jan 9, 2009	18.74	18.79	18.01	18.10
4124	NYSE	LTC	Thu, Jan 8, 2009	19.18	19.26	18.45	18.83
4123	NYSE	LTC	Wed, Jan 7, 2009	19.41	20.04	18.92	19.28
4122	NYSE	LTC	Tue, Jan 6, 2009	19.63	20.23	19.63	19.86
4121	NYSE	LTC	Mon, Jan 5, 2009	19.83	20.12	19.25	19.48
4120	NYSE	LTC	Fri, Jan 2, 2009	20.40	20.45	19.57	19.73
4119	NYSE	LTC	Wed, Dec 31, 2008	19.44	20.64	19.34	20.28
4118	NYSE	LTC	Tue, Dec 30, 2008	18.29	19.49	18.29	19.44
4117	NYSE	LTC	Mon, Dec 29, 2008	18.87	19.11	17.99	18.32
4116	NYSE	LTC	Fri, Dec 26, 2008	19.03	19.27	18.67	19.11
4115	NYSE	LTC	Wed, Dec 24, 2008	18.18	19.01	18.18	18.89
4114	NYSE	LTC	Tue, Dec 23, 2008	18.53	18.94	18.32	18.46
4113	NYSE	LTC	Mon, Dec 22, 2008	18.82	19.13	17.45	18.60
4112	NYSE	LTC	Fri, Dec 19, 2008	18.60	19.42	18.47	19.02
4111	NYSE	LTC	Thu, Dec 18, 2008	19.50	19.64	18.11	18.34
4110	NYSE	LTC	Wed, Dec 17, 2008	18.74	20.05	18.36	19.09
4109	NYSE	LTC	Tue, Dec 16, 2008	17.85	19.23	17.65	19.19
4108	NYSE	LTC	Mon, Dec 15, 2008	18.14	18.14	16.71	17.42
4107	NYSE	LTC	Fri, Dec 12, 2008	16.11	17.95	15.86	17.95
4106	NYSE	LTC	Thu, Dec 11, 2008	18.58	18.70	16.28	16.60
4105	NYSE	LTC	Wed, Dec 10, 2008	17.99	18.97	17.97	18.60
4104	NYSE	LTC	Tue, Dec 9, 2008	17.86	18.90	17.53	17.86
4103	NYSE	LTC	Mon, Dec 8, 2008	17.73	18.19	17.51	18.00
4102	NYSE	LTC	Fri, Dec 5, 2008	16.78	17.50	16.57	17.47
4101	NYSE	LTC	Thu, Dec 4, 2008	17.81	18.83	16.82	17.21
4100	NYSE	LTC	Wed, Dec 3, 2008	16.94	18.35	16.47	18.17
4099	NYSE	LTC	Tue, Dec 2, 2008	16.73	17.52	16.38	17.38
4098	NYSE	LTC	Mon, Dec 1, 2008	18.95	18.95	16.01	16.24
4097	NYSE	LTC	Fri, Nov 28, 2008	19.80	19.80	18.92	19.48
4096	NYSE	LTC	Wed, Nov 26, 2008	18.39	19.78	17.86	19.76
4095	NYSE	LTC	Tue, Nov 25, 2008	17.94	18.61	17.16	18.53
4094	NYSE	LTC	Mon, Nov 24, 2008	16.78	17.91	15.74	17.81
4093	NYSE	LTC	Fri, Nov 21, 2008	15.55	16.21	14.70	16.20
4092	NYSE	LTC	Thu, Nov 20, 2008	14.95	17.30	14.70	15.02
4091	NYSE	LTC	Wed, Nov 19, 2008	17.49	17.49	15.14	15.15
4090	NYSE	LTC	Tue, Nov 18, 2008	18.51	18.70	16.59	17.58
4089	NYSE	LTC	Mon, Nov 17, 2008	18.89	19.65	18.55	18.60
4088	NYSE	LTC	Fri, Nov 14, 2008	20.99	20.99	18.90	19.04
4087	NYSE	LTC	Thu, Nov 13, 2008	19.48	21.10	18.43	21.07
4086	NYSE	LTC	Wed, Nov 12, 2008	19.59	20.73	19.10	19.19
4085	NYSE	LTC	Tue, Nov 11, 2008	19.63	21.25	19.06	20.04
4084	NYSE	LTC	Mon, Nov 10, 2008	22.14	22.14	19.85	20.06
4083	NYSE	LTC	Fri, Nov 7, 2008	20.88	21.85	20.76	21.74
4082	NYSE	LTC	Thu, Nov 6, 2008	21.72	22.08	20.98	21.10
4081	NYSE	LTC	Wed, Nov 5, 2008	23.18	23.27	21.67	21.74
4080	NYSE	LTC	Tue, Nov 4, 2008	24.70	24.88	22.66	23.35
4079	NYSE	LTC	Mon, Nov 3, 2008	23.97	24.61	23.52	24.35
4078	NYSE	LTC	Fri, Oct 31, 2008	22.71	24.20	22.28	24.17
4077	NYSE	LTC	Thu, Oct 30, 2008	22.09	23.01	21.14	22.94
4076	NYSE	LTC	Wed, Oct 29, 2008	22.28	22.63	21.27	21.37
4075	NYSE	LTC	Tue, Oct 28, 2008	20.20	22.50	19.23	22.39
4074	NYSE	LTC	Mon, Oct 27, 2008	19.94	21.39	19.43	19.51
4073	NYSE	LTC	Fri, Oct 24, 2008	19.40	20.79	19.24	20.18
4072	NYSE	LTC	Thu, Oct 23, 2008	22.04	22.23	19.64	21.35
4071	NYSE	LTC	Wed, Oct 22, 2008	22.40	22.93	21.30	21.91
4070	NYSE	LTC	Tue, Oct 21, 2008	22.53	23.39	22.42	22.55
4069	NYSE	LTC	Mon, Oct 20, 2008	23.10	23.13	22.11	22.96
4068	NYSE	LTC	Fri, Oct 17, 2008	21.90	24.02	21.78	22.86
4067	NYSE	LTC	Thu, Oct 16, 2008	22.21	24.90	21.51	22.97
4066	NYSE	LTC	Wed, Oct 15, 2008	24.36	24.90	22.48	22.48
4065	NYSE	LTC	Tue, Oct 14, 2008	26.30	26.71	23.25	25.09
4064	NYSE	LTC	Mon, Oct 13, 2008	26.43	26.67	24.32	26.06
4063	NYSE	LTC	Fri, Oct 10, 2008	20.84	24.71	18.90	24.71
4062	NYSE	LTC	Thu, Oct 9, 2008	24.69	25.41	22.43	22.43
4061	NYSE	LTC	Wed, Oct 8, 2008	24.23	26.40	23.51	24.68
4060	NYSE	LTC	Tue, Oct 7, 2008	26.37	27.88	24.87	25.01
4059	NYSE	LTC	Mon, Oct 6, 2008	25.22	26.44	25.09	26.20
4058	NYSE	LTC	Fri, Oct 3, 2008	27.90	28.94	26.19	26.30
4057	NYSE	LTC	Thu, Oct 2, 2008	28.39	28.98	27.25	27.25
4056	NYSE	LTC	Wed, Oct 1, 2008	28.86	28.87	28.19	28.55
4055	NYSE	LTC	Tue, Sep 30, 2008	28.49	29.87	27.53	29.32
4054	NYSE	LTC	Mon, Sep 29, 2008	27.88	28.57	27.17	27.65
4053	NYSE	LTC	Fri, Sep 26, 2008	28.27	30.05	27.25	28.66
4052	NYSE	LTC	Thu, Sep 25, 2008	27.95	28.82	27.52	28.47
4051	NYSE	LTC	Wed, Sep 24, 2008	28.25	28.25	27.44	27.53
4050	NYSE	LTC	Tue, Sep 23, 2008	28.49	29.22	27.94	28.24
4049	NYSE	LTC	Mon, Sep 22, 2008	30.91	30.91	28.58	28.61
4048	NYSE	LTC	Fri, Sep 19, 2008	28.72	31.17	27.98	31.16
4047	NYSE	LTC	Thu, Sep 18, 2008	26.65	28.09	26.09	27.98
4046	NYSE	LTC	Wed, Sep 17, 2008	28.67	28.67	26.09	26.66
4045	NYSE	LTC	Tue, Sep 16, 2008	27.55	29.15	27.55	28.96
4044	NYSE	LTC	Mon, Sep 15, 2008	28.59	29.61	28.16	28.20
4043	NYSE	LTC	Fri, Sep 12, 2008	28.37	29.69	28.37	29.27
4042	NYSE	LTC	Thu, Sep 11, 2008	28.70	28.90	28.20	28.77
4041	NYSE	LTC	Wed, Sep 10, 2008	28.40	29.32	28.22	29.11
4040	NYSE	LTC	Tue, Sep 9, 2008	28.47	29.00	28.05	28.05
4039	NYSE	LTC	Mon, Sep 8, 2008	28.57	28.57	27.81	28.49
4038	NYSE	LTC	Fri, Sep 5, 2008	27.12	27.94	27.08	27.59
4037	NYSE	LTC	Thu, Sep 4, 2008	27.65	27.91	27.43	27.43
4036	NYSE	LTC	Wed, Sep 3, 2008	27.28	28.00	27.16	27.91
4035	NYSE	LTC	Tue, Sep 2, 2008	27.44	27.85	26.73	27.34
4034	NYSE	LTC	Fri, Aug 29, 2008	27.20	27.23	26.74	26.87
4033	NYSE	LTC	Thu, Aug 28, 2008	27.00	27.30	26.74	27.30
4032	NYSE	LTC	Wed, Aug 27, 2008	26.74	27.19	26.53	27.02
4031	NYSE	LTC	Tue, Aug 26, 2008	26.61	26.93	26.50	26.79
4030	NYSE	LTC	Mon, Aug 25, 2008	26.86	26.87	26.44	26.59
4029	NYSE	LTC	Fri, Aug 22, 2008	27.20	27.36	26.73	26.98
4028	NYSE	LTC	Thu, Aug 21, 2008	26.58	27.15	26.50	26.98
4027	NYSE	LTC	Wed, Aug 20, 2008	27.58	27.59	26.51	26.95
4026	NYSE	LTC	Tue, Aug 19, 2008	28.74	29.11	27.44	27.60
4025	NYSE	LTC	Mon, Aug 18, 2008	29.60	29.70	28.88	29.27
4024	NYSE	LTC	Fri, Aug 15, 2008	29.58	29.86	28.80	29.40
4023	NYSE	LTC	Thu, Aug 14, 2008	29.34	29.86	29.30	29.59
4022	NYSE	LTC	Wed, Aug 13, 2008	29.70	29.81	29.41	29.67
4021	NYSE	LTC	Tue, Aug 12, 2008	29.48	29.89	29.04	29.70
4020	NYSE	LTC	Mon, Aug 11, 2008	28.85	29.55	28.45	29.54
4019	NYSE	LTC	Fri, Aug 8, 2008	26.84	29.09	26.76	28.84
4018	NYSE	LTC	Thu, Aug 7, 2008	27.73	27.76	26.31	26.94
4017	NYSE	LTC	Wed, Aug 6, 2008	29.56	29.56	27.84	27.92
4016	NYSE	LTC	Tue, Aug 5, 2008	29.90	29.90	28.84	29.76
4015	NYSE	LTC	Mon, Aug 4, 2008	29.93	29.93	29.41	29.66
4014	NYSE	LTC	Fri, Aug 1, 2008	29.23	30.00	28.94	29.93
4013	NYSE	LTC	Thu, Jul 31, 2008	28.69	29.27	28.43	29.23
4012	NYSE	LTC	Wed, Jul 30, 2008	28.92	29.11	28.21	28.96
4011	NYSE	LTC	Tue, Jul 29, 2008	28.26	28.85	28.14	28.85
4010	NYSE	LTC	Mon, Jul 28, 2008	28.55	28.76	27.90	28.11
4009	NYSE	LTC	Fri, Jul 25, 2008	28.00	28.82	27.75	28.73
4008	NYSE	LTC	Thu, Jul 24, 2008	28.93	28.93	27.75	27.75
4007	NYSE	LTC	Wed, Jul 23, 2008	29.11	29.23	28.13	28.86
4006	NYSE	LTC	Tue, Jul 22, 2008	27.68	29.23	27.46	29.20
4005	NYSE	LTC	Mon, Jul 21, 2008	27.88	28.00	27.48	27.91
4004	NYSE	LTC	Fri, Jul 18, 2008	28.06	28.09	27.49	27.86
4003	NYSE	LTC	Thu, Jul 17, 2008	27.27	27.80	26.87	27.80
4002	NYSE	LTC	Wed, Jul 16, 2008	26.28	27.32	25.98	27.26
4001	NYSE	LTC	Tue, Jul 15, 2008	26.34	27.10	26.04	26.15
4000	NYSE	LTC	Mon, Jul 14, 2008	27.18	27.24	26.17	26.54
3999	NYSE	LTC	Fri, Jul 11, 2008	25.50	27.17	25.50	26.87
3998	NYSE	LTC	Thu, Jul 10, 2008	25.09	26.38	25.09	26.17
3997	NYSE	LTC	Wed, Jul 9, 2008	26.73	26.74	25.15	25.17
3996	NYSE	LTC	Tue, Jul 8, 2008	24.77	26.76	24.72	26.73
3995	NYSE	LTC	Mon, Jul 7, 2008	25.62	25.62	24.57	24.94
3994	NYSE	LTC	Thu, Jul 3, 2008	25.62	25.63	25.03	25.45
3993	NYSE	LTC	Wed, Jul 2, 2008	26.04	26.08	25.03	25.48
3992	NYSE	LTC	Tue, Jul 1, 2008	25.42	26.07	25.04	26.06
3991	NYSE	LTC	Mon, Jun 30, 2008	26.06	26.23	25.54	25.56
3990	NYSE	LTC	Fri, Jun 27, 2008	26.63	26.63	26.05	26.12
3989	NYSE	LTC	Thu, Jun 26, 2008	26.84	27.18	26.47	26.53
3988	NYSE	LTC	Wed, Jun 25, 2008	26.89	27.79	26.85	27.08
3987	NYSE	LTC	Tue, Jun 24, 2008	26.91	27.52	26.68	26.97
3986	NYSE	LTC	Mon, Jun 23, 2008	27.24	27.45	27.04	27.06
3985	NYSE	LTC	Fri, Jun 20, 2008	27.24	27.48	26.95	27.18
3984	NYSE	LTC	Thu, Jun 19, 2008	26.93	27.46	26.87	27.38
3983	NYSE	LTC	Wed, Jun 18, 2008	27.11	27.34	26.91	27.12
3982	NYSE	LTC	Tue, Jun 17, 2008	27.68	27.70	27.00	27.26
3981	NYSE	LTC	Mon, Jun 16, 2008	26.96	27.65	26.68	27.65
3980	NYSE	LTC	Fri, Jun 13, 2008	27.02	27.12	26.59	26.95
3979	NYSE	LTC	Thu, Jun 12, 2008	26.37	27.29	26.37	26.85
3978	NYSE	LTC	Wed, Jun 11, 2008	26.64	26.65	26.16	26.17
3977	NYSE	LTC	Tue, Jun 10, 2008	26.60	26.75	26.30	26.58
3976	NYSE	LTC	Mon, Jun 9, 2008	27.48	27.54	26.69	26.77
3975	NYSE	LTC	Fri, Jun 6, 2008	27.99	28.01	27.33	27.36
3974	NYSE	LTC	Thu, Jun 5, 2008	28.14	28.30	27.77	28.20
3973	NYSE	LTC	Wed, Jun 4, 2008	27.68	28.06	27.53	28.00
3972	NYSE	LTC	Tue, Jun 3, 2008	27.98	27.98	27.48	27.74
3971	NYSE	LTC	Mon, Jun 2, 2008	27.85	28.10	27.56	27.92
3970	NYSE	LTC	Fri, May 30, 2008	27.40	27.80	26.97	27.80
3969	NYSE	LTC	Thu, May 29, 2008	26.14	27.44	26.10	27.40
3968	NYSE	LTC	Wed, May 28, 2008	26.73	26.81	25.98	26.00
3967	NYSE	LTC	Tue, May 27, 2008	26.75	26.91	26.50	26.68
3966	NYSE	LTC	Fri, May 23, 2008	26.80	26.90	26.47	26.66
3965	NYSE	LTC	Thu, May 22, 2008	26.55	26.88	26.46	26.85
3964	NYSE	LTC	Wed, May 21, 2008	26.33	26.77	26.09	26.61
3963	NYSE	LTC	Tue, May 20, 2008	26.28	26.43	25.95	26.23
3962	NYSE	LTC	Mon, May 19, 2008	26.49	26.62	26.00	26.51
3961	NYSE	LTC	Fri, May 16, 2008	26.85	26.99	26.00	26.39
3960	NYSE	LTC	Thu, May 15, 2008	27.16	27.16	26.51	26.81
3959	NYSE	LTC	Wed, May 14, 2008	26.97	27.25	26.97	27.23
3958	NYSE	LTC	Tue, May 13, 2008	26.60	27.00	26.52	26.99
3957	NYSE	LTC	Mon, May 12, 2008	26.22	26.58	26.10	26.58
3956	NYSE	LTC	Fri, May 9, 2008	25.91	26.22	25.82	26.14
3955	NYSE	LTC	Thu, May 8, 2008	25.70	26.14	25.67	25.98
3954	NYSE	LTC	Wed, May 7, 2008	26.75	26.75	25.51	25.76
3953	NYSE	LTC	Tue, May 6, 2008	26.90	27.11	26.41	26.64
3952	NYSE	LTC	Mon, May 5, 2008	27.35	27.43	26.38	27.00
3951	NYSE	LTC	Fri, May 2, 2008	27.85	27.85	27.18	27.60
3950	NYSE	LTC	Thu, May 1, 2008	27.50	27.78	27.30	27.59
3949	NYSE	LTC	Wed, Apr 30, 2008	27.51	27.63	26.86	27.23
3948	NYSE	LTC	Tue, Apr 29, 2008	27.79	27.86	27.00	27.46
3947	NYSE	LTC	Mon, Apr 28, 2008	27.90	28.06	27.52	27.76
3946	NYSE	LTC	Fri, Apr 25, 2008	27.80	28.03	27.10	27.89
3945	NYSE	LTC	Thu, Apr 24, 2008	26.95	27.65	26.80	27.63
3944	NYSE	LTC	Wed, Apr 23, 2008	26.60	27.13	26.18	27.04
3943	NYSE	LTC	Tue, Apr 22, 2008	26.70	26.90	26.24	26.56
3942	NYSE	LTC	Mon, Apr 21, 2008	26.87	27.25	26.78	26.85
3941	NYSE	LTC	Fri, Apr 18, 2008	27.21	27.23	26.88	27.03
3940	NYSE	LTC	Thu, Apr 17, 2008	26.41	26.95	26.41	26.80
3939	NYSE	LTC	Wed, Apr 16, 2008	25.75	26.60	25.42	26.50
3938	NYSE	LTC	Tue, Apr 15, 2008	25.50	25.74	25.38	25.50
3937	NYSE	LTC	Mon, Apr 14, 2008	25.34	25.91	25.20	25.33
3936	NYSE	LTC	Fri, Apr 11, 2008	25.50	25.63	25.13	25.30
3935	NYSE	LTC	Thu, Apr 10, 2008	25.61	26.04	25.60	25.80
3934	NYSE	LTC	Wed, Apr 9, 2008	26.24	26.47	25.75	25.75
3933	NYSE	LTC	Tue, Apr 8, 2008	26.10	26.70	26.09	26.25
3932	NYSE	LTC	Mon, Apr 7, 2008	26.79	26.98	26.10	26.30
3931	NYSE	LTC	Fri, Apr 4, 2008	26.99	26.99	26.49	26.66
3930	NYSE	LTC	Thu, Apr 3, 2008	26.59	27.00	26.52	26.90
3929	NYSE	LTC	Wed, Apr 2, 2008	26.50	26.82	26.20	26.78
3928	NYSE	LTC	Tue, Apr 1, 2008	26.16	26.50	26.00	26.40
3927	NYSE	LTC	Mon, Mar 31, 2008	26.19	26.54	25.71	25.71
3926	NYSE	LTC	Fri, Mar 28, 2008	26.44	26.59	25.99	26.11
3925	NYSE	LTC	Thu, Mar 27, 2008	26.53	26.78	26.31	26.37
3924	NYSE	LTC	Wed, Mar 26, 2008	26.15	26.56	26.09	26.40
3923	NYSE	LTC	Tue, Mar 25, 2008	26.34	26.65	26.09	26.30
3922	NYSE	LTC	Mon, Mar 24, 2008	26.80	27.00	26.02	26.39
3921	NYSE	LTC	Thu, Mar 20, 2008	26.61	26.83	26.26	26.70
3920	NYSE	LTC	Wed, Mar 19, 2008	27.10	27.35	26.20	26.20
3919	NYSE	LTC	Tue, Mar 18, 2008	26.90	27.24	26.26	27.00
3918	NYSE	LTC	Mon, Mar 17, 2008	25.65	26.86	25.65	26.35
3917	NYSE	LTC	Fri, Mar 14, 2008	26.23	26.76	25.05	26.20
3916	NYSE	LTC	Thu, Mar 13, 2008	26.20	26.94	25.99	26.54
3915	NYSE	LTC	Wed, Mar 12, 2008	26.01	27.00	25.82	26.49
3914	NYSE	LTC	Tue, Mar 11, 2008	24.87	26.18	24.87	26.09
3913	NYSE	LTC	Mon, Mar 10, 2008	24.24	24.75	24.07	24.47
3912	NYSE	LTC	Fri, Mar 7, 2008	23.59	24.48	23.59	24.20
3911	NYSE	LTC	Thu, Mar 6, 2008	24.15	24.25	23.57	23.73
3910	NYSE	LTC	Wed, Mar 5, 2008	24.51	24.62	24.07	24.30
3909	NYSE	LTC	Tue, Mar 4, 2008	23.86	24.74	23.81	24.40
3908	NYSE	LTC	Mon, Mar 3, 2008	24.14	24.31	23.65	24.16
3907	NYSE	LTC	Fri, Feb 29, 2008	24.74	24.89	23.98	24.14
3906	NYSE	LTC	Thu, Feb 28, 2008	24.89	24.89	24.33	24.65
3905	NYSE	LTC	Wed, Feb 27, 2008	24.93	25.54	24.71	25.04
3904	NYSE	LTC	Tue, Feb 26, 2008	24.87	25.27	24.56	25.18
3903	NYSE	LTC	Mon, Feb 25, 2008	24.35	25.00	23.87	24.99
3902	NYSE	LTC	Fri, Feb 22, 2008	24.43	24.67	23.86	24.40
3901	NYSE	LTC	Thu, Feb 21, 2008	26.49	27.14	24.99	25.22
3900	NYSE	LTC	Wed, Feb 20, 2008	25.64	26.51	25.30	26.46
3899	NYSE	LTC	Tue, Feb 19, 2008	26.10	26.43	25.30	25.74
3898	NYSE	LTC	Fri, Feb 15, 2008	25.15	25.95	24.94	25.94
3897	NYSE	LTC	Thu, Feb 14, 2008	26.82	26.82	25.03	25.32
3896	NYSE	LTC	Wed, Feb 13, 2008	26.33	26.78	26.15	26.71
3895	NYSE	LTC	Tue, Feb 12, 2008	26.23	26.88	25.75	26.13
3894	NYSE	LTC	Mon, Feb 11, 2008	25.75	26.68	25.32	26.13
3893	NYSE	LTC	Fri, Feb 8, 2008	25.95	26.30	25.38	25.80
3892	NYSE	LTC	Thu, Feb 7, 2008	25.28	26.07	25.10	26.06
3891	NYSE	LTC	Wed, Feb 6, 2008	26.21	26.45	25.19	25.32
3890	NYSE	LTC	Tue, Feb 5, 2008	26.36	26.88	25.82	26.05
3889	NYSE	LTC	Mon, Feb 4, 2008	26.60	26.71	26.00	26.45
3888	NYSE	LTC	Fri, Feb 1, 2008	26.07	26.72	25.82	26.62
3887	NYSE	LTC	Thu, Jan 31, 2008	25.31	26.57	25.31	26.04
3886	NYSE	LTC	Wed, Jan 30, 2008	26.00	26.85	25.58	25.63
3885	NYSE	LTC	Tue, Jan 29, 2008	26.25	26.41	25.46	26.20
3884	NYSE	LTC	Mon, Jan 28, 2008	24.73	26.45	24.65	26.15
3883	NYSE	LTC	Fri, Jan 25, 2008	25.23	25.44	24.40	24.73
3882	NYSE	LTC	Thu, Jan 24, 2008	25.24	25.76	24.32	24.84
3881	NYSE	LTC	Wed, Jan 23, 2008	23.33	25.43	23.10	25.14
3880	NYSE	LTC	Tue, Jan 22, 2008	22.55	24.68	22.55	23.89
3879	NYSE	LTC	Fri, Jan 18, 2008	23.40	23.92	22.76	23.46
3878	NYSE	LTC	Thu, Jan 17, 2008	24.20	24.44	23.60	23.60
3877	NYSE	LTC	Wed, Jan 16, 2008	22.60	24.50	22.52	23.99
3876	NYSE	LTC	Tue, Jan 15, 2008	23.48	23.48	22.51	22.62
3875	NYSE	LTC	Mon, Jan 14, 2008	23.71	23.71	23.01	23.35
3874	NYSE	LTC	Fri, Jan 11, 2008	23.87	24.00	23.33	23.51
3873	NYSE	LTC	Thu, Jan 10, 2008	24.05	24.65	23.65	24.17
3872	NYSE	LTC	Wed, Jan 9, 2008	22.97	24.30	22.50	24.30
3871	NYSE	LTC	Tue, Jan 8, 2008	24.02	24.80	23.10	23.11
3870	NYSE	LTC	Mon, Jan 7, 2008	23.71	24.45	23.47	23.95
3869	NYSE	LTC	Fri, Jan 4, 2008	23.96	24.01	23.33	23.60
3868	NYSE	LTC	Thu, Jan 3, 2008	24.90	25.14	24.05	24.15
3867	NYSE	LTC	Wed, Jan 2, 2008	25.06	25.25	24.23	24.76
3866	NYSE	LTC	Mon, Dec 31, 2007	24.68	25.05	24.20	25.05
3865	NYSE	LTC	Fri, Dec 28, 2007	25.33	25.62	24.65	24.68
3864	NYSE	LTC	Thu, Dec 27, 2007	26.75	26.75	25.08	25.08
3863	NYSE	LTC	Wed, Dec 26, 2007	27.28	27.33	26.73	26.91
3862	NYSE	LTC	Mon, Dec 24, 2007	25.70	28.00	25.49	27.58
3861	NYSE	LTC	Fri, Dec 21, 2007	25.37	26.00	25.31	26.00
3860	NYSE	LTC	Thu, Dec 20, 2007	25.06	25.20	24.36	24.94
3859	NYSE	LTC	Wed, Dec 19, 2007	25.05	25.05	24.38	24.89
3858	NYSE	LTC	Tue, Dec 18, 2007	23.57	25.20	23.48	25.20
3857	NYSE	LTC	Mon, Dec 17, 2007	23.63	23.68	23.14	23.30
3856	NYSE	LTC	Fri, Dec 14, 2007	23.73	24.44	23.63	23.77
3855	NYSE	LTC	Thu, Dec 13, 2007	24.35	24.35	23.65	24.12
3854	NYSE	LTC	Wed, Dec 12, 2007	25.00	25.43	24.11	24.37
3853	NYSE	LTC	Tue, Dec 11, 2007	25.27	25.42	24.09	24.36
3852	NYSE	LTC	Mon, Dec 10, 2007	24.68	25.23	24.52	25.09
3851	NYSE	LTC	Fri, Dec 7, 2007	24.63	24.93	24.35	24.68
3850	NYSE	LTC	Thu, Dec 6, 2007	23.58	24.53	23.58	24.53
3849	NYSE	LTC	Wed, Dec 5, 2007	23.10	23.60	22.79	23.60
3848	NYSE	LTC	Tue, Dec 4, 2007	23.06	23.06	22.50	22.69
3847	NYSE	LTC	Mon, Dec 3, 2007	23.54	23.56	22.89	23.37
3846	NYSE	LTC	Fri, Nov 30, 2007	23.43	23.68	23.11	23.54
3845	NYSE	LTC	Thu, Nov 29, 2007	22.79	23.14	22.54	23.00
3844	NYSE	LTC	Wed, Nov 28, 2007	22.22	22.95	22.22	22.89
3843	NYSE	LTC	Tue, Nov 27, 2007	20.98	21.98	20.96	21.92
3842	NYSE	LTC	Mon, Nov 26, 2007	22.51	22.51	20.89	20.89
3841	NYSE	LTC	Fri, Nov 23, 2007	22.00	22.81	21.98	22.57
3840	NYSE	LTC	Wed, Nov 21, 2007	21.72	22.15	21.48	22.00
3839	NYSE	LTC	Tue, Nov 20, 2007	22.00	22.23	21.26	21.83
3838	NYSE	LTC	Mon, Nov 19, 2007	22.14	22.31	21.40	21.91
3837	NYSE	LTC	Fri, Nov 16, 2007	23.19	23.35	22.10	22.31
3836	NYSE	LTC	Thu, Nov 15, 2007	22.71	23.15	22.14	23.15
3835	NYSE	LTC	Wed, Nov 14, 2007	23.08	23.36	22.61	22.79
3834	NYSE	LTC	Tue, Nov 13, 2007	22.63	23.05	22.57	22.99
3833	NYSE	LTC	Mon, Nov 12, 2007	21.95	22.80	21.94	22.37
3832	NYSE	LTC	Fri, Nov 9, 2007	21.24	22.24	21.13	21.95
3831	NYSE	LTC	Thu, Nov 8, 2007	21.76	22.21	21.30	21.52
3830	NYSE	LTC	Wed, Nov 7, 2007	22.21	22.38	21.44	21.57
3829	NYSE	LTC	Tue, Nov 6, 2007	22.39	22.63	22.00	22.45
3828	NYSE	LTC	Mon, Nov 5, 2007	22.74	22.97	22.25	22.52
3827	NYSE	LTC	Fri, Nov 2, 2007	23.82	23.82	22.60	23.09
3826	NYSE	LTC	Thu, Nov 1, 2007	25.02	25.13	23.27	23.56
3825	NYSE	LTC	Wed, Oct 31, 2007	25.15	25.73	24.60	25.34
3824	NYSE	LTC	Tue, Oct 30, 2007	24.22	25.00	24.22	25.00
3823	NYSE	LTC	Mon, Oct 29, 2007	25.23	25.35	24.20	24.28
3822	NYSE	LTC	Fri, Oct 26, 2007	24.23	24.60	23.84	24.56
3821	NYSE	LTC	Thu, Oct 25, 2007	24.00	24.05	23.32	23.96
3820	NYSE	LTC	Wed, Oct 24, 2007	24.00	24.18	23.07	23.87
3819	NYSE	LTC	Tue, Oct 23, 2007	23.70	24.24	23.28	24.24
3818	NYSE	LTC	Mon, Oct 22, 2007	22.67	23.76	22.44	23.46
3817	NYSE	LTC	Fri, Oct 19, 2007	24.17	24.17	22.77	22.92
3816	NYSE	LTC	Thu, Oct 18, 2007	24.31	24.71	23.89	24.31
3815	NYSE	LTC	Wed, Oct 17, 2007	24.69	24.82	23.78	24.41
3814	NYSE	LTC	Tue, Oct 16, 2007	24.60	24.60	23.52	24.51
3813	NYSE	LTC	Mon, Oct 15, 2007	25.28	26.11	24.31	24.65
3812	NYSE	LTC	Fri, Oct 12, 2007	24.68	25.48	24.68	25.24
3811	NYSE	LTC	Thu, Oct 11, 2007	25.19	25.43	24.49	24.70
3810	NYSE	LTC	Wed, Oct 10, 2007	25.10	25.26	25.01	25.16
3809	NYSE	LTC	Tue, Oct 9, 2007	25.69	25.76	25.04	25.10
3808	NYSE	LTC	Mon, Oct 8, 2007	26.02	26.05	25.39	25.57
3807	NYSE	LTC	Fri, Oct 5, 2007	25.46	26.19	25.14	26.19
3806	NYSE	LTC	Thu, Oct 4, 2007	24.78	25.28	24.68	25.28
3805	NYSE	LTC	Wed, Oct 3, 2007	24.92	24.96	24.26	24.63
3804	NYSE	LTC	Tue, Oct 2, 2007	24.79	25.10	24.70	25.01
3803	NYSE	LTC	Mon, Oct 1, 2007	23.62	24.73	23.59	24.71
3802	NYSE	LTC	Fri, Sep 28, 2007	24.27	24.47	23.47	23.67
3801	NYSE	LTC	Thu, Sep 27, 2007	24.60	24.79	23.95	24.20
3800	NYSE	LTC	Wed, Sep 26, 2007	25.01	25.10	24.09	24.53
3799	NYSE	LTC	Tue, Sep 25, 2007	25.14	25.16	24.66	24.74
3798	NYSE	LTC	Mon, Sep 24, 2007	25.17	25.48	25.09	25.30
3797	NYSE	LTC	Fri, Sep 21, 2007	25.06	25.40	24.65	25.12
3796	NYSE	LTC	Thu, Sep 20, 2007	25.45	25.69	24.16	24.83
3795	NYSE	LTC	Wed, Sep 19, 2007	24.41	25.49	24.33	25.42
3794	NYSE	LTC	Tue, Sep 18, 2007	23.31	24.22	22.95	24.06
3793	NYSE	LTC	Mon, Sep 17, 2007	23.08	23.08	22.63	22.95
3792	NYSE	LTC	Fri, Sep 14, 2007	22.40	23.05	22.39	23.05
3791	NYSE	LTC	Thu, Sep 13, 2007	22.57	23.07	22.19	22.67
3790	NYSE	LTC	Wed, Sep 12, 2007	22.18	22.51	22.14	22.39
3789	NYSE	LTC	Tue, Sep 11, 2007	21.98	22.38	21.85	22.34
3788	NYSE	LTC	Mon, Sep 10, 2007	22.43	22.43	21.61	21.82
3787	NYSE	LTC	Fri, Sep 7, 2007	21.92	22.34	21.60	22.33
3786	NYSE	LTC	Thu, Sep 6, 2007	22.50	22.74	22.20	22.23
3785	NYSE	LTC	Wed, Sep 5, 2007	22.65	22.68	22.26	22.39
3784	NYSE	LTC	Tue, Sep 4, 2007	22.45	23.05	22.18	22.71
3783	NYSE	LTC	Fri, Aug 31, 2007	22.40	22.71	22.23	22.58
3782	NYSE	LTC	Thu, Aug 30, 2007	21.85	22.53	21.85	22.05
3781	NYSE	LTC	Wed, Aug 29, 2007	21.50	22.15	21.43	22.05
3780	NYSE	LTC	Tue, Aug 28, 2007	21.70	21.88	21.40	21.46
3779	NYSE	LTC	Mon, Aug 27, 2007	22.06	22.10	21.60	21.80
3778	NYSE	LTC	Fri, Aug 24, 2007	21.83	22.22	21.67	22.16
3777	NYSE	LTC	Thu, Aug 23, 2007	21.61	21.99	21.50	21.86
3776	NYSE	LTC	Wed, Aug 22, 2007	21.45	21.81	21.43	21.68
3775	NYSE	LTC	Tue, Aug 21, 2007	21.21	21.44	21.01	21.37
3774	NYSE	LTC	Mon, Aug 20, 2007	21.66	21.67	20.81	21.37
3773	NYSE	LTC	Fri, Aug 17, 2007	22.65	22.77	21.54	21.64
3772	NYSE	LTC	Thu, Aug 16, 2007	20.45	22.00	20.45	21.13
3771	NYSE	LTC	Wed, Aug 15, 2007	21.30	21.42	20.18	20.32
3770	NYSE	LTC	Tue, Aug 14, 2007	21.45	22.10	20.82	20.82
3769	NYSE	LTC	Mon, Aug 13, 2007	21.60	21.96	21.48	21.58
3768	NYSE	LTC	Fri, Aug 10, 2007	19.61	21.46	19.61	21.12
3767	NYSE	LTC	Thu, Aug 9, 2007	20.63	20.70	19.54	20.10
3766	NYSE	LTC	Wed, Aug 8, 2007	20.50	20.96	19.51	20.28
3765	NYSE	LTC	Tue, Aug 7, 2007	20.12	20.49	19.65	20.10
3764	NYSE	LTC	Mon, Aug 6, 2007	19.21	20.40	19.02	20.19
3763	NYSE	LTC	Fri, Aug 3, 2007	20.75	20.76	19.52	19.69
3762	NYSE	LTC	Thu, Aug 2, 2007	20.60	20.87	20.48	20.64
3761	NYSE	LTC	Wed, Aug 1, 2007	20.01	20.64	19.75	20.52
3760	NYSE	LTC	Tue, Jul 31, 2007	20.69	20.81	20.01	20.07
3759	NYSE	LTC	Mon, Jul 30, 2007	20.25	20.72	19.97	20.42
3758	NYSE	LTC	Fri, Jul 27, 2007	20.21	20.38	19.91	19.95
3757	NYSE	LTC	Thu, Jul 26, 2007	20.30	20.88	20.06	20.20
3756	NYSE	LTC	Wed, Jul 25, 2007	21.09	21.33	20.42	20.74
3755	NYSE	LTC	Tue, Jul 24, 2007	20.77	21.01	20.47	20.85
3754	NYSE	LTC	Mon, Jul 23, 2007	21.56	21.71	21.27	21.50
3753	NYSE	LTC	Fri, Jul 20, 2007	22.14	22.14	21.45	21.60
3752	NYSE	LTC	Thu, Jul 19, 2007	22.40	22.46	22.15	22.19
3751	NYSE	LTC	Wed, Jul 18, 2007	21.88	22.47	21.88	22.29
3750	NYSE	LTC	Tue, Jul 17, 2007	22.25	22.37	21.91	22.05
3749	NYSE	LTC	Mon, Jul 16, 2007	22.99	22.99	22.07	22.25
3748	NYSE	LTC	Fri, Jul 13, 2007	22.66	22.82	22.36	22.66
3747	NYSE	LTC	Thu, Jul 12, 2007	22.31	22.72	22.25	22.66
3746	NYSE	LTC	Wed, Jul 11, 2007	22.46	22.64	22.16	22.25
3745	NYSE	LTC	Tue, Jul 10, 2007	22.57	22.70	22.40	22.45
3744	NYSE	LTC	Mon, Jul 9, 2007	22.67	22.89	22.52	22.82
3743	NYSE	LTC	Fri, Jul 6, 2007	22.73	22.91	22.58	22.67
3742	NYSE	LTC	Thu, Jul 5, 2007	22.99	23.05	22.54	22.78
3741	NYSE	LTC	Tue, Jul 3, 2007	22.99	23.23	22.63	22.76
3740	NYSE	LTC	Mon, Jul 2, 2007	22.90	23.21	22.88	23.01
3739	NYSE	LTC	Fri, Jun 29, 2007	23.67	23.98	22.60	22.75
3738	NYSE	LTC	Thu, Jun 28, 2007	23.79	23.99	23.38	23.63
3737	NYSE	LTC	Wed, Jun 27, 2007	22.62	23.53	22.61	23.31
3736	NYSE	LTC	Tue, Jun 26, 2007	22.17	22.92	22.14	22.84
3735	NYSE	LTC	Mon, Jun 25, 2007	22.69	22.84	22.06	22.14
3734	NYSE	LTC	Fri, Jun 22, 2007	22.37	22.90	22.37	22.69
3733	NYSE	LTC	Thu, Jun 21, 2007	22.19	22.54	22.00	22.34
3732	NYSE	LTC	Wed, Jun 20, 2007	23.13	23.13	22.29	22.35
3731	NYSE	LTC	Tue, Jun 19, 2007	23.34	23.63	23.09	23.12
3730	NYSE	LTC	Mon, Jun 18, 2007	23.72	23.90	23.40	23.49
3729	NYSE	LTC	Fri, Jun 15, 2007	23.95	24.00	23.56	23.75
3728	NYSE	LTC	Thu, Jun 14, 2007	23.22	23.58	22.96	22.99
3727	NYSE	LTC	Wed, Jun 13, 2007	22.79	23.36	22.63	23.17
3726	NYSE	LTC	Tue, Jun 12, 2007	23.06	23.32	22.56	22.74
3725	NYSE	LTC	Mon, Jun 11, 2007	23.36	23.52	22.95	23.11
3724	NYSE	LTC	Fri, Jun 8, 2007	23.13	23.60	22.98	23.47
3723	NYSE	LTC	Thu, Jun 7, 2007	23.46	23.65	22.86	23.15
3722	NYSE	LTC	Wed, Jun 6, 2007	23.43	23.66	23.35	23.61
3721	NYSE	LTC	Tue, Jun 5, 2007	24.50	24.65	23.40	23.52
3720	NYSE	LTC	Mon, Jun 4, 2007	24.52	24.78	24.50	24.59
3719	NYSE	LTC	Fri, Jun 1, 2007	24.00	24.62	23.98	24.57
3718	NYSE	LTC	Thu, May 31, 2007	24.14	24.20	23.78	23.98
3717	NYSE	LTC	Wed, May 30, 2007	23.95	24.20	23.89	24.02
3716	NYSE	LTC	Tue, May 29, 2007	23.66	24.20	23.66	24.20
3715	NYSE	LTC	Fri, May 25, 2007	23.88	24.10	23.36	23.61
3714	NYSE	LTC	Thu, May 24, 2007	24.27	24.27	23.45	23.73
3713	NYSE	LTC	Wed, May 23, 2007	24.41	24.58	23.90	23.95
3712	NYSE	LTC	Tue, May 22, 2007	23.92	24.41	23.53	24.41
3711	NYSE	LTC	Mon, May 21, 2007	23.21	23.98	23.03	23.78
3710	NYSE	LTC	Fri, May 18, 2007	23.66	23.76	23.02	23.33
3709	NYSE	LTC	Thu, May 17, 2007	24.14	24.15	23.52	23.66
3708	NYSE	LTC	Wed, May 16, 2007	23.79	24.29	23.61	24.29
3707	NYSE	LTC	Tue, May 15, 2007	24.36	24.75	23.68	23.79
3706	NYSE	LTC	Mon, May 14, 2007	25.30	25.46	24.43	24.43
3705	NYSE	LTC	Fri, May 11, 2007	24.91	25.49	24.91	25.39
3704	NYSE	LTC	Thu, May 10, 2007	25.54	25.84	24.90	24.96
3703	NYSE	LTC	Wed, May 9, 2007	25.53	25.88	25.41	25.79
3702	NYSE	LTC	Tue, May 8, 2007	25.21	25.79	25.06	25.73
3701	NYSE	LTC	Mon, May 7, 2007	25.40	25.61	25.25	25.43
3700	NYSE	LTC	Fri, May 4, 2007	25.75	25.75	25.09	25.47
3699	NYSE	LTC	Thu, May 3, 2007	25.77	26.15	25.62	25.73
3698	NYSE	LTC	Wed, May 2, 2007	25.51	25.97	25.51	25.74
3697	NYSE	LTC	Tue, May 1, 2007	25.04	25.81	24.87	25.59
3696	NYSE	LTC	Mon, Apr 30, 2007	26.10	26.10	25.02	25.07
3695	NYSE	LTC	Fri, Apr 27, 2007	25.93	26.40	25.93	26.10
3694	NYSE	LTC	Thu, Apr 26, 2007	26.79	26.86	25.96	26.11
3693	NYSE	LTC	Wed, Apr 25, 2007	26.15	27.16	26.00	26.76
3692	NYSE	LTC	Tue, Apr 24, 2007	26.28	26.28	25.66	26.14
3691	NYSE	LTC	Mon, Apr 23, 2007	25.80	26.50	25.80	26.24
3690	NYSE	LTC	Fri, Apr 20, 2007	25.40	26.00	24.95	26.00
3689	NYSE	LTC	Thu, Apr 19, 2007	25.28	25.29	24.87	24.95
3688	NYSE	LTC	Wed, Apr 18, 2007	25.73	25.81	25.40	25.40
3687	NYSE	LTC	Tue, Apr 17, 2007	25.95	25.95	25.41	25.94
3686	NYSE	LTC	Mon, Apr 16, 2007	25.77	26.00	25.32	25.97
3685	NYSE	LTC	Fri, Apr 13, 2007	25.34	25.58	24.84	25.58
3684	NYSE	LTC	Thu, Apr 12, 2007	25.42	25.46	24.78	25.40
3683	NYSE	LTC	Wed, Apr 11, 2007	25.87	25.87	25.21	25.39
3682	NYSE	LTC	Tue, Apr 10, 2007	25.77	26.21	25.64	25.81
3681	NYSE	LTC	Mon, Apr 9, 2007	25.98	25.98	25.56	25.72
3680	NYSE	LTC	Thu, Apr 5, 2007	25.97	26.15	25.79	25.99
3679	NYSE	LTC	Wed, Apr 4, 2007	26.26	26.35	25.90	25.97
3678	NYSE	LTC	Tue, Apr 3, 2007	26.48	26.88	26.05	26.29
3677	NYSE	LTC	Mon, Apr 2, 2007	26.00	26.35	25.88	26.35
3676	NYSE	LTC	Fri, Mar 30, 2007	25.85	26.02	25.43	25.91
3675	NYSE	LTC	Thu, Mar 29, 2007	25.90	25.90	25.21	25.76
3674	NYSE	LTC	Wed, Mar 28, 2007	25.11	25.54	24.90	25.34
3673	NYSE	LTC	Tue, Mar 27, 2007	25.76	25.76	25.17	25.31
3672	NYSE	LTC	Mon, Mar 26, 2007	25.70	26.05	25.47	25.85
3671	NYSE	LTC	Fri, Mar 23, 2007	26.00	26.24	25.74	25.80
3670	NYSE	LTC	Thu, Mar 22, 2007	25.55	26.04	25.36	25.99
3669	NYSE	LTC	Wed, Mar 21, 2007	25.25	25.83	25.08	25.63
3668	NYSE	LTC	Tue, Mar 20, 2007	25.36	25.41	25.06	25.25
3667	NYSE	LTC	Mon, Mar 19, 2007	25.10	25.62	25.10	25.47
3666	NYSE	LTC	Fri, Mar 16, 2007	25.00	25.06	24.62	24.90
3665	NYSE	LTC	Thu, Mar 15, 2007	25.17	25.47	24.60	25.01
3664	NYSE	LTC	Wed, Mar 14, 2007	24.49	25.09	24.03	24.99
3663	NYSE	LTC	Tue, Mar 13, 2007	25.14	25.63	24.42	24.54
3662	NYSE	LTC	Mon, Mar 12, 2007	25.25	25.68	24.91	25.34
3661	NYSE	LTC	Fri, Mar 9, 2007	25.22	25.67	25.04	25.60
3660	NYSE	LTC	Thu, Mar 8, 2007	25.02	25.47	24.93	24.98
3659	NYSE	LTC	Wed, Mar 7, 2007	25.38	25.98	24.79	24.87
3658	NYSE	LTC	Tue, Mar 6, 2007	24.13	25.60	24.07	25.49
3657	NYSE	LTC	Mon, Mar 5, 2007	24.98	25.12	23.83	23.94
3656	NYSE	LTC	Fri, Mar 2, 2007	25.78	26.11	25.11	25.30
3655	NYSE	LTC	Thu, Mar 1, 2007	25.25	26.49	25.18	25.98
3654	NYSE	LTC	Wed, Feb 28, 2007	26.23	26.36	25.63	25.86
3653	NYSE	LTC	Tue, Feb 27, 2007	26.62	27.17	25.57	26.33
3652	NYSE	LTC	Mon, Feb 26, 2007	27.75	27.75	26.90	27.52
3651	NYSE	LTC	Fri, Feb 23, 2007	28.20	28.20	27.60	27.65
3650	NYSE	LTC	Thu, Feb 22, 2007	28.10	28.38	27.72	28.28
3649	NYSE	LTC	Wed, Feb 21, 2007	28.20	28.20	27.91	28.15
3648	NYSE	LTC	Tue, Feb 20, 2007	28.11	28.54	27.60	28.35
3647	NYSE	LTC	Fri, Feb 16, 2007	28.07	28.32	27.26	28.24
3646	NYSE	LTC	Thu, Feb 15, 2007	28.46	28.46	27.89	28.08
3645	NYSE	LTC	Wed, Feb 14, 2007	28.95	28.95	28.41	28.46
3644	NYSE	LTC	Tue, Feb 13, 2007	28.32	29.10	28.15	29.10
3643	NYSE	LTC	Mon, Feb 12, 2007	28.86	28.86	27.90	28.21
3642	NYSE	LTC	Fri, Feb 9, 2007	29.19	29.19	27.90	28.75
3641	NYSE	LTC	Thu, Feb 8, 2007	28.75	29.25	28.75	29.25
3640	NYSE	LTC	Wed, Feb 7, 2007	28.32	28.83	28.19	28.83
3639	NYSE	LTC	Tue, Feb 6, 2007	28.49	28.50	27.93	28.45
3638	NYSE	LTC	Mon, Feb 5, 2007	28.16	28.47	27.76	28.47
3637	NYSE	LTC	Fri, Feb 2, 2007	28.54	28.57	28.09	28.26
3636	NYSE	LTC	Thu, Feb 1, 2007	28.26	28.68	28.06	28.42
3635	NYSE	LTC	Wed, Jan 31, 2007	28.15	28.39	27.86	28.20
3634	NYSE	LTC	Tue, Jan 30, 2007	27.71	28.11	27.55	28.11
3633	NYSE	LTC	Mon, Jan 29, 2007	27.50	27.70	27.42	27.70
3632	NYSE	LTC	Fri, Jan 26, 2007	27.27	27.62	26.95	27.60
3631	NYSE	LTC	Thu, Jan 25, 2007	27.48	27.49	26.75	27.26
3630	NYSE	LTC	Wed, Jan 24, 2007	26.95	27.49	26.84	27.49
3629	NYSE	LTC	Tue, Jan 23, 2007	26.91	27.17	26.65	26.88
3628	NYSE	LTC	Mon, Jan 22, 2007	27.24	27.24	26.60	26.91
3627	NYSE	LTC	Fri, Jan 19, 2007	26.73	27.30	26.63	27.29
3626	NYSE	LTC	Thu, Jan 18, 2007	27.14	27.20	26.76	26.81
3625	NYSE	LTC	Wed, Jan 17, 2007	27.30	27.31	27.01	27.10
3624	NYSE	LTC	Tue, Jan 16, 2007	27.41	27.61	27.17	27.38
3623	NYSE	LTC	Fri, Jan 12, 2007	27.53	27.60	27.23	27.31
3622	NYSE	LTC	Thu, Jan 11, 2007	27.17	27.65	27.14	27.41
3621	NYSE	LTC	Wed, Jan 10, 2007	26.73	27.09	26.70	27.07
3620	NYSE	LTC	Tue, Jan 9, 2007	26.80	26.88	26.55	26.88
3619	NYSE	LTC	Mon, Jan 8, 2007	27.07	27.07	26.62	26.79
3618	NYSE	LTC	Fri, Jan 5, 2007	27.50	27.60	27.12	27.17
3617	NYSE	LTC	Thu, Jan 4, 2007	27.49	27.70	27.24	27.62
3616	NYSE	LTC	Wed, Jan 3, 2007	27.46	27.60	27.10	27.48
3615	NYSE	LTC	Fri, Dec 29, 2006	27.37	27.50	27.24	27.31
3614	NYSE	LTC	Thu, Dec 28, 2006	27.24	27.48	27.15	27.30
3613	NYSE	LTC	Wed, Dec 27, 2006	26.61	27.35	26.61	27.34
3612	NYSE	LTC	Tue, Dec 26, 2006	26.29	26.68	26.28	26.49
3611	NYSE	LTC	Fri, Dec 22, 2006	26.27	26.42	26.06	26.29
3610	NYSE	LTC	Thu, Dec 21, 2006	26.55	27.10	26.26	26.33
3609	NYSE	LTC	Wed, Dec 20, 2006	26.55	26.65	26.41	26.57
3608	NYSE	LTC	Tue, Dec 19, 2006	26.62	26.82	26.19	26.53
3607	NYSE	LTC	Mon, Dec 18, 2006	27.17	27.26	26.64	26.74
3606	NYSE	LTC	Fri, Dec 15, 2006	27.27	27.49	27.13	27.16
3605	NYSE	LTC	Thu, Dec 14, 2006	27.19	27.49	27.17	27.22
3604	NYSE	LTC	Wed, Dec 13, 2006	27.36	27.40	26.90	27.08
3603	NYSE	LTC	Tue, Dec 12, 2006	27.08	27.26	26.93	27.26
3602	NYSE	LTC	Mon, Dec 11, 2006	26.83	27.17	26.75	27.15
3601	NYSE	LTC	Fri, Dec 8, 2006	26.62	27.25	26.62	26.89
3600	NYSE	LTC	Thu, Dec 7, 2006	27.15	27.16	26.60	26.73
3599	NYSE	LTC	Wed, Dec 6, 2006	27.44	27.50	27.07	27.18
3598	NYSE	LTC	Tue, Dec 5, 2006	27.57	27.60	27.32	27.46
3597	NYSE	LTC	Mon, Dec 4, 2006	27.20	27.60	27.17	27.48
3596	NYSE	LTC	Fri, Dec 1, 2006	27.55	27.57	26.92	27.00
3595	NYSE	LTC	Thu, Nov 30, 2006	27.59	27.88	27.18	27.62
3594	NYSE	LTC	Wed, Nov 29, 2006	27.45	27.79	27.30	27.58
3593	NYSE	LTC	Tue, Nov 28, 2006	26.54	27.45	26.40	27.26
3592	NYSE	LTC	Mon, Nov 27, 2006	27.66	27.66	26.59	26.59
3591	NYSE	LTC	Fri, Nov 24, 2006	27.46	27.70	27.40	27.68
3590	NYSE	LTC	Wed, Nov 22, 2006	27.91	27.95	27.43	27.61
3589	NYSE	LTC	Tue, Nov 21, 2006	27.25	28.00	27.23	27.91
3588	NYSE	LTC	Mon, Nov 20, 2006	26.50	27.50	26.48	27.18
3587	NYSE	LTC	Fri, Nov 17, 2006	26.60	26.69	26.32	26.45
3586	NYSE	LTC	Thu, Nov 16, 2006	26.90	27.01	26.67	26.70
3585	NYSE	LTC	Wed, Nov 15, 2006	26.83	27.08	26.67	26.83
3584	NYSE	LTC	Tue, Nov 14, 2006	26.09	26.85	25.90	26.85
3583	NYSE	LTC	Mon, Nov 13, 2006	26.27	26.49	25.98	26.06
3582	NYSE	LTC	Fri, Nov 10, 2006	26.20	26.48	26.13	26.34
3581	NYSE	LTC	Thu, Nov 9, 2006	26.65	26.66	26.11	26.28
3580	NYSE	LTC	Wed, Nov 8, 2006	26.36	26.85	26.35	26.66
3579	NYSE	LTC	Tue, Nov 7, 2006	26.26	26.60	26.25	26.51
3578	NYSE	LTC	Mon, Nov 6, 2006	26.10	26.35	26.07	26.31
3577	NYSE	LTC	Fri, Nov 3, 2006	26.50	26.60	25.90	26.01
3576	NYSE	LTC	Thu, Nov 2, 2006	26.71	26.71	26.18	26.46
3575	NYSE	LTC	Wed, Nov 1, 2006	27.20	27.35	26.69	26.90
3574	NYSE	LTC	Tue, Oct 31, 2006	27.03	27.10	26.70	27.10
3573	NYSE	LTC	Mon, Oct 30, 2006	26.56	27.03	26.40	27.03
3572	NYSE	LTC	Fri, Oct 27, 2006	26.60	26.75	26.42	26.71
3571	NYSE	LTC	Thu, Oct 26, 2006	26.50	26.69	26.33	26.69
3570	NYSE	LTC	Wed, Oct 25, 2006	26.28	26.50	26.07	26.35
3569	NYSE	LTC	Tue, Oct 24, 2006	26.05	26.47	26.00	26.33
3568	NYSE	LTC	Mon, Oct 23, 2006	26.15	26.24	25.90	26.15
3567	NYSE	LTC	Fri, Oct 20, 2006	26.33	26.33	25.75	26.27
3566	NYSE	LTC	Thu, Oct 19, 2006	26.07	26.35	26.01	26.20
3565	NYSE	LTC	Wed, Oct 18, 2006	26.40	26.56	26.14	26.20
3564	NYSE	LTC	Tue, Oct 17, 2006	26.49	26.55	26.09	26.24
3563	NYSE	LTC	Mon, Oct 16, 2006	26.36	27.16	26.36	26.64
3562	NYSE	LTC	Fri, Oct 13, 2006	26.15	26.60	26.00	26.40
3561	NYSE	LTC	Thu, Oct 12, 2006	25.57	26.06	25.36	26.06
3560	NYSE	LTC	Wed, Oct 11, 2006	25.50	25.65	25.24	25.42
3559	NYSE	LTC	Tue, Oct 10, 2006	25.40	25.51	25.13	25.51
3558	NYSE	LTC	Mon, Oct 9, 2006	25.30	25.40	24.90	25.39
3557	NYSE	LTC	Fri, Oct 6, 2006	25.21	25.60	25.18	25.40
3556	NYSE	LTC	Thu, Oct 5, 2006	24.90	25.29	24.90	25.29
3555	NYSE	LTC	Wed, Oct 4, 2006	24.07	24.93	24.04	24.93
3554	NYSE	LTC	Tue, Oct 3, 2006	23.95	24.35	23.84	24.13
3553	NYSE	LTC	Mon, Oct 2, 2006	24.27	24.30	23.90	24.05
3552	NYSE	LTC	Fri, Sep 29, 2006	24.53	24.60	24.22	24.25
3551	NYSE	LTC	Thu, Sep 28, 2006	24.61	24.70	24.19	24.45
3550	NYSE	LTC	Wed, Sep 27, 2006	23.85	24.51	23.85	24.51
3549	NYSE	LTC	Tue, Sep 26, 2006	23.81	24.10	23.73	23.97
3548	NYSE	LTC	Mon, Sep 25, 2006	23.95	24.10	23.70	23.90
3547	NYSE	LTC	Fri, Sep 22, 2006	24.17	24.25	23.71	23.97
3546	NYSE	LTC	Thu, Sep 21, 2006	24.58	24.59	24.00	24.27
3545	NYSE	LTC	Wed, Sep 20, 2006	24.69	25.00	24.36	24.50
3544	NYSE	LTC	Tue, Sep 19, 2006	24.49	24.64	24.18	24.61
3543	NYSE	LTC	Mon, Sep 18, 2006	24.26	24.67	24.25	24.59
3542	NYSE	LTC	Fri, Sep 15, 2006	24.25	24.40	24.15	24.31
3541	NYSE	LTC	Thu, Sep 14, 2006	24.53	24.68	24.00	24.10
3540	NYSE	LTC	Wed, Sep 13, 2006	23.84	24.54	23.77	24.54
3539	NYSE	LTC	Tue, Sep 12, 2006	23.50	24.00	23.42	23.80
3538	NYSE	LTC	Mon, Sep 11, 2006	23.70	23.71	23.26	23.47
3537	NYSE	LTC	Fri, Sep 8, 2006	23.78	23.78	23.40	23.74
3536	NYSE	LTC	Thu, Sep 7, 2006	23.66	23.84	23.40	23.76
3535	NYSE	LTC	Wed, Sep 6, 2006	23.69	23.73	23.43	23.70
3534	NYSE	LTC	Tue, Sep 5, 2006	23.42	23.73	23.06	23.69
3533	NYSE	LTC	Fri, Sep 1, 2006	23.83	23.86	23.45	23.67
3532	NYSE	LTC	Thu, Aug 31, 2006	23.96	24.17	23.81	23.82
3531	NYSE	LTC	Wed, Aug 30, 2006	23.33	23.81	23.21	23.81
3530	NYSE	LTC	Tue, Aug 29, 2006	23.04	23.20	22.78	23.20
3529	NYSE	LTC	Mon, Aug 28, 2006	22.72	23.00	22.65	22.94
3528	NYSE	LTC	Fri, Aug 25, 2006	22.50	22.70	22.50	22.65
3527	NYSE	LTC	Thu, Aug 24, 2006	22.59	22.65	22.07	22.56
3526	NYSE	LTC	Wed, Aug 23, 2006	22.91	23.00	22.32	22.49
3525	NYSE	LTC	Tue, Aug 22, 2006	22.50	23.00	22.50	22.90
3524	NYSE	LTC	Mon, Aug 21, 2006	22.85	22.85	22.49	22.75
3523	NYSE	LTC	Fri, Aug 18, 2006	22.90	22.95	22.62	22.89
3522	NYSE	LTC	Thu, Aug 17, 2006	22.60	22.94	22.60	22.76
3521	NYSE	LTC	Wed, Aug 16, 2006	22.79	22.82	22.70	22.76
3520	NYSE	LTC	Tue, Aug 15, 2006	22.55	22.75	22.50	22.69
3519	NYSE	LTC	Mon, Aug 14, 2006	22.10	22.77	22.10	22.30
3518	NYSE	LTC	Fri, Aug 11, 2006	22.24	22.24	21.87	22.06
3517	NYSE	LTC	Thu, Aug 10, 2006	22.15	22.56	22.08	22.33
3516	NYSE	LTC	Wed, Aug 9, 2006	22.94	23.05	22.39	22.45
3515	NYSE	LTC	Tue, Aug 8, 2006	23.00	23.25	22.80	22.81
3514	NYSE	LTC	Mon, Aug 7, 2006	22.97	22.97	22.61	22.92
3513	NYSE	LTC	Fri, Aug 4, 2006	23.25	23.25	22.66	23.00
3512	NYSE	LTC	Thu, Aug 3, 2006	22.20	22.90	22.02	22.79
3511	NYSE	LTC	Wed, Aug 2, 2006	22.25	22.41	22.07	22.30
3510	NYSE	LTC	Tue, Aug 1, 2006	22.00	22.28	21.57	22.15
3509	NYSE	LTC	Mon, Jul 31, 2006	22.05	22.22	21.80	22.07
3508	NYSE	LTC	Fri, Jul 28, 2006	21.77	22.20	21.77	21.99
3507	NYSE	LTC	Thu, Jul 27, 2006	22.25	22.25	21.23	21.67
3506	NYSE	LTC	Wed, Jul 26, 2006	21.66	22.45	21.62	22.15
3505	NYSE	LTC	Tue, Jul 25, 2006	21.79	22.00	21.47	21.66
3504	NYSE	LTC	Mon, Jul 24, 2006	21.18	21.80	21.05	21.79
3503	NYSE	LTC	Fri, Jul 21, 2006	20.99	21.22	20.77	20.93
3502	NYSE	LTC	Thu, Jul 20, 2006	21.85	22.00	21.10	21.14
3501	NYSE	LTC	Wed, Jul 19, 2006	21.47	22.15	21.47	21.87
3500	NYSE	LTC	Tue, Jul 18, 2006	21.09	21.49	20.94	21.48
3499	NYSE	LTC	Mon, Jul 17, 2006	21.29	21.45	20.78	20.89
3498	NYSE	LTC	Fri, Jul 14, 2006	21.44	21.44	20.88	21.19
3497	NYSE	LTC	Thu, Jul 13, 2006	21.93	21.93	21.28	21.42
3496	NYSE	LTC	Wed, Jul 12, 2006	22.23	22.30	21.82	22.02
3495	NYSE	LTC	Tue, Jul 11, 2006	22.20	22.32	21.80	22.31
3494	NYSE	LTC	Mon, Jul 10, 2006	21.65	22.32	21.61	22.20
3493	NYSE	LTC	Fri, Jul 7, 2006	22.04	22.16	21.46	21.56
3492	NYSE	LTC	Thu, Jul 6, 2006	21.95	22.31	21.89	22.06
3491	NYSE	LTC	Wed, Jul 5, 2006	22.30	22.30	21.83	22.06
3490	NYSE	LTC	Mon, Jul 3, 2006	22.25	22.40	22.07	22.40
3489	NYSE	LTC	Fri, Jun 30, 2006	22.10	22.50	21.82	22.35
3488	NYSE	LTC	Thu, Jun 29, 2006	20.55	22.15	20.55	22.05
3487	NYSE	LTC	Wed, Jun 28, 2006	20.75	20.82	20.28	20.40
3486	NYSE	LTC	Tue, Jun 27, 2006	21.16	21.30	20.60	20.66
3485	NYSE	LTC	Mon, Jun 26, 2006	20.76	21.14	20.50	21.06
3484	NYSE	LTC	Fri, Jun 23, 2006	20.89	20.89	20.61	20.66
3483	NYSE	LTC	Thu, Jun 22, 2006	21.12	21.18	20.87	20.96
3482	NYSE	LTC	Wed, Jun 21, 2006	20.66	21.35	20.66	21.24
3481	NYSE	LTC	Tue, Jun 20, 2006	21.03	21.05	20.66	20.66
3480	NYSE	LTC	Mon, Jun 19, 2006	21.65	21.65	21.00	21.05
3479	NYSE	LTC	Fri, Jun 16, 2006	21.80	21.90	21.41	21.65
3478	NYSE	LTC	Thu, Jun 15, 2006	20.99	21.98	20.99	21.85
3477	NYSE	LTC	Wed, Jun 14, 2006	21.01	21.28	20.69	20.96
3476	NYSE	LTC	Tue, Jun 13, 2006	21.40	21.90	21.02	21.09
3475	NYSE	LTC	Mon, Jun 12, 2006	21.73	21.82	21.41	21.46
3474	NYSE	LTC	Fri, Jun 9, 2006	22.00	22.09	21.61	21.82
3473	NYSE	LTC	Thu, Jun 8, 2006	21.64	21.90	21.10	21.84
3472	NYSE	LTC	Wed, Jun 7, 2006	21.20	21.72	21.03	21.55
3471	NYSE	LTC	Tue, Jun 6, 2006	21.73	21.73	21.02	21.21
3470	NYSE	LTC	Mon, Jun 5, 2006	22.37	22.59	21.53	21.61
3469	NYSE	LTC	Fri, Jun 2, 2006	22.45	22.53	22.30	22.48
3468	NYSE	LTC	Thu, Jun 1, 2006	21.90	22.40	21.89	22.35
3467	NYSE	LTC	Wed, May 31, 2006	21.40	21.96	21.25	21.96
3466	NYSE	LTC	Tue, May 30, 2006	21.25	21.45	20.93	21.30
3465	NYSE	LTC	Fri, May 26, 2006	21.00	21.50	20.92	21.40
3464	NYSE	LTC	Thu, May 25, 2006	20.60	21.05	20.60	21.00
3463	NYSE	LTC	Wed, May 24, 2006	20.36	21.70	20.24	20.45
3462	NYSE	LTC	Tue, May 23, 2006	21.15	21.15	20.36	20.36
3461	NYSE	LTC	Mon, May 22, 2006	20.81	21.34	20.57	20.98
3460	NYSE	LTC	Fri, May 19, 2006	20.65	21.30	20.17	20.86
3459	NYSE	LTC	Thu, May 18, 2006	20.72	21.26	20.60	20.89
3458	NYSE	LTC	Wed, May 17, 2006	20.71	20.76	20.40	20.60
3457	NYSE	LTC	Tue, May 16, 2006	20.60	21.17	20.60	20.91
3456	NYSE	LTC	Mon, May 15, 2006	20.29	20.82	20.09	20.63
3455	NYSE	LTC	Fri, May 12, 2006	20.60	20.66	19.98	20.49
3454	NYSE	LTC	Thu, May 11, 2006	21.25	21.35	20.60	20.66
3453	NYSE	LTC	Wed, May 10, 2006	21.86	21.90	21.25	21.29
3452	NYSE	LTC	Tue, May 9, 2006	21.76	21.99	21.65	21.86
3451	NYSE	LTC	Mon, May 8, 2006	22.01	22.20	21.65	21.81
3450	NYSE	LTC	Fri, May 5, 2006	22.06	22.50	22.02	22.06
3449	NYSE	LTC	Thu, May 4, 2006	21.34	21.97	21.25	21.86
3448	NYSE	LTC	Wed, May 3, 2006	21.27	21.45	21.12	21.31
3447	NYSE	LTC	Tue, May 2, 2006	21.44	21.50	21.00	21.36
3446	NYSE	LTC	Mon, May 1, 2006	22.04	22.22	21.40	21.42
3445	NYSE	LTC	Fri, Apr 28, 2006	21.31	22.51	20.86	21.94
3444	NYSE	LTC	Thu, Apr 27, 2006	21.66	22.25	21.36	21.81
3443	NYSE	LTC	Wed, Apr 26, 2006	21.71	21.90	21.52	21.70
3442	NYSE	LTC	Tue, Apr 25, 2006	21.85	21.90	21.00	21.66
3441	NYSE	LTC	Mon, Apr 24, 2006	22.09	22.20	21.90	21.93
3440	NYSE	LTC	Fri, Apr 21, 2006	22.56	22.56	22.00	22.06
3439	NYSE	LTC	Thu, Apr 20, 2006	22.37	22.54	22.07	22.36
3438	NYSE	LTC	Wed, Apr 19, 2006	22.19	22.58	22.10	22.50
3437	NYSE	LTC	Tue, Apr 18, 2006	21.93	22.20	21.83	22.20
3436	NYSE	LTC	Mon, Apr 17, 2006	21.91	22.14	21.85	21.95
3435	NYSE	LTC	Thu, Apr 13, 2006	21.87	22.15	21.74	21.91
3434	NYSE	LTC	Wed, Apr 12, 2006	21.75	22.08	21.67	21.97
3433	NYSE	LTC	Tue, Apr 11, 2006	22.24	22.24	21.71	21.83
3432	NYSE	LTC	Mon, Apr 10, 2006	22.24	22.55	22.04	22.18
3431	NYSE	LTC	Fri, Apr 7, 2006	22.70	22.97	22.21	22.34
3430	NYSE	LTC	Thu, Apr 6, 2006	23.15	23.19	22.71	22.75
3429	NYSE	LTC	Wed, Apr 5, 2006	22.71	23.18	22.58	23.11
3428	NYSE	LTC	Tue, Apr 4, 2006	22.70	22.72	22.35	22.70
3427	NYSE	LTC	Mon, Apr 3, 2006	23.36	23.44	22.73	22.78
3426	NYSE	LTC	Fri, Mar 31, 2006	23.02	23.30	22.70	23.26
3425	NYSE	LTC	Thu, Mar 30, 2006	23.20	23.29	22.84	22.91
3424	NYSE	LTC	Wed, Mar 29, 2006	22.79	23.50	22.71	23.24
3423	NYSE	LTC	Tue, Mar 28, 2006	22.90	22.95	22.30	22.73
3422	NYSE	LTC	Mon, Mar 27, 2006	22.90	22.95	22.68	22.85
3421	NYSE	LTC	Fri, Mar 24, 2006	22.72	22.92	22.51	22.90
3420	NYSE	LTC	Thu, Mar 23, 2006	22.57	22.77	22.35	22.65
3419	NYSE	LTC	Wed, Mar 22, 2006	22.10	22.63	22.00	22.62
3418	NYSE	LTC	Tue, Mar 21, 2006	22.90	23.00	22.15	22.15
3417	NYSE	LTC	Mon, Mar 20, 2006	23.39	23.39	22.92	23.27
3416	NYSE	LTC	Fri, Mar 17, 2006	23.19	23.53	23.11	23.39
3415	NYSE	LTC	Thu, Mar 16, 2006	22.93	23.19	22.70	23.10
3414	NYSE	LTC	Wed, Mar 15, 2006	22.54	22.96	22.50	22.95
3413	NYSE	LTC	Tue, Mar 14, 2006	22.39	22.63	22.13	22.57
3412	NYSE	LTC	Mon, Mar 13, 2006	22.69	22.69	22.32	22.39
3411	NYSE	LTC	Fri, Mar 10, 2006	22.29	22.60	22.22	22.59
3410	NYSE	LTC	Thu, Mar 9, 2006	22.35	22.65	22.07	22.36
3409	NYSE	LTC	Wed, Mar 8, 2006	22.05	22.46	21.78	22.43
3408	NYSE	LTC	Tue, Mar 7, 2006	22.44	22.47	22.00	22.06
3407	NYSE	LTC	Mon, Mar 6, 2006	21.21	22.54	21.21	22.45
3406	NYSE	LTC	Fri, Mar 3, 2006	22.37	22.44	22.15	22.16
3405	NYSE	LTC	Thu, Mar 2, 2006	22.65	22.68	22.26	22.42
3404	NYSE	LTC	Wed, Mar 1, 2006	22.23	22.70	22.13	22.65
3403	NYSE	LTC	Tue, Feb 28, 2006	22.24	22.40	22.07	22.13
3402	NYSE	LTC	Mon, Feb 27, 2006	22.40	22.42	22.20	22.27
3401	NYSE	LTC	Fri, Feb 24, 2006	22.42	22.42	22.14	22.30
3400	NYSE	LTC	Thu, Feb 23, 2006	22.19	22.47	22.02	22.40
3399	NYSE	LTC	Wed, Feb 22, 2006	22.25	22.39	22.10	22.20
3398	NYSE	LTC	Tue, Feb 21, 2006	22.50	22.53	22.05	22.05
3397	NYSE	LTC	Fri, Feb 17, 2006	22.01	22.52	22.01	22.50
3396	NYSE	LTC	Thu, Feb 16, 2006	22.30	22.45	22.15	22.40
3395	NYSE	LTC	Wed, Feb 15, 2006	21.91	22.25	21.67	22.25
3394	NYSE	LTC	Tue, Feb 14, 2006	22.50	22.65	22.00	22.03
3393	NYSE	LTC	Mon, Feb 13, 2006	22.76	22.89	22.47	22.48
3392	NYSE	LTC	Fri, Feb 10, 2006	22.89	23.25	22.66	22.70
3391	NYSE	LTC	Thu, Feb 9, 2006	21.64	22.06	21.50	21.75
3390	NYSE	LTC	Wed, Feb 8, 2006	20.96	21.67	20.83	21.64
3389	NYSE	LTC	Tue, Feb 7, 2006	21.50	21.83	21.01	21.06
3388	NYSE	LTC	Mon, Feb 6, 2006	21.30	21.57	20.78	21.57
3387	NYSE	LTC	Fri, Feb 3, 2006	21.88	22.00	21.38	21.40
3386	NYSE	LTC	Thu, Feb 2, 2006	22.62	22.62	21.90	21.90
3385	NYSE	LTC	Wed, Feb 1, 2006	22.50	22.74	22.34	22.72
3384	NYSE	LTC	Tue, Jan 31, 2006	22.55	22.95	21.97	22.57
3383	NYSE	LTC	Mon, Jan 30, 2006	22.89	23.11	22.60	22.60
3382	NYSE	LTC	Fri, Jan 27, 2006	22.64	23.03	22.62	22.91
3381	NYSE	LTC	Thu, Jan 26, 2006	22.55	22.71	22.46	22.60
3380	NYSE	LTC	Wed, Jan 25, 2006	22.45	22.73	22.33	22.42
3379	NYSE	LTC	Tue, Jan 24, 2006	22.55	22.71	22.46	22.59
3378	NYSE	LTC	Mon, Jan 23, 2006	22.31	22.54	22.16	22.40
3377	NYSE	LTC	Fri, Jan 20, 2006	22.70	22.70	22.04	22.22
3376	NYSE	LTC	Thu, Jan 19, 2006	22.51	22.75	22.30	22.60
3375	NYSE	LTC	Wed, Jan 18, 2006	22.31	22.62	22.19	22.58
3374	NYSE	LTC	Tue, Jan 17, 2006	22.40	22.48	22.28	22.39
3373	NYSE	LTC	Fri, Jan 13, 2006	22.59	22.75	22.37	22.53
3372	NYSE	LTC	Thu, Jan 12, 2006	22.70	22.70	22.37	22.45
3371	NYSE	LTC	Wed, Jan 11, 2006	22.74	22.75	22.51	22.75
3370	NYSE	LTC	Tue, Jan 10, 2006	22.02	23.06	21.87	22.72
3369	NYSE	LTC	Mon, Jan 9, 2006	22.00	22.02	21.78	22.01
3368	NYSE	LTC	Fri, Jan 6, 2006	21.94	21.95	21.70	21.92
3367	NYSE	LTC	Thu, Jan 5, 2006	21.53	21.90	21.53	21.84
3366	NYSE	LTC	Wed, Jan 4, 2006	21.58	21.90	21.40	21.63
3365	NYSE	LTC	Tue, Jan 3, 2006	21.18	21.80	21.00	21.68
3364	NYSE	LTC	Fri, Dec 30, 2005	21.15	21.15	20.80	21.03
3363	NYSE	LTC	Thu, Dec 29, 2005	21.75	21.75	21.15	21.15
3362	NYSE	LTC	Wed, Dec 28, 2005	21.57	21.57	21.33	21.49
3361	NYSE	LTC	Tue, Dec 27, 2005	21.51	21.89	21.33	21.62
3360	NYSE	LTC	Fri, Dec 23, 2005	21.52	21.70	21.35	21.41
3359	NYSE	LTC	Thu, Dec 22, 2005	21.49	21.60	21.08	21.35
3358	NYSE	LTC	Wed, Dec 21, 2005	21.39	21.59	21.30	21.43
3357	NYSE	LTC	Tue, Dec 20, 2005	21.08	21.68	21.08	21.24
3356	NYSE	LTC	Mon, Dec 19, 2005	21.25	21.77	21.10	21.10
3355	NYSE	LTC	Fri, Dec 16, 2005	21.65	21.95	21.65	21.87
3354	NYSE	LTC	Thu, Dec 15, 2005	21.83	21.95	21.42	21.58
3353	NYSE	LTC	Wed, Dec 14, 2005	21.85	21.95	21.70	21.78
3352	NYSE	LTC	Tue, Dec 13, 2005	21.30	21.95	21.30	21.85
3351	NYSE	LTC	Mon, Dec 12, 2005	21.60	21.75	21.25	21.30
3350	NYSE	LTC	Fri, Dec 9, 2005	21.45	21.96	21.15	21.45
3349	NYSE	LTC	Thu, Dec 8, 2005	21.19	21.75	21.09	21.45
3348	NYSE	LTC	Wed, Dec 7, 2005	21.52	22.20	21.40	21.69
3347	NYSE	LTC	Tue, Dec 6, 2005	21.11	22.23	21.07	21.53
3346	NYSE	LTC	Mon, Dec 5, 2005	21.20	21.29	20.85	20.96
3345	NYSE	LTC	Fri, Dec 2, 2005	20.85	21.37	20.80	21.34
3344	NYSE	LTC	Thu, Dec 1, 2005	20.50	20.95	20.39	20.85
3343	NYSE	LTC	Wed, Nov 30, 2005	20.40	20.56	20.24	20.48
3342	NYSE	LTC	Tue, Nov 29, 2005	20.30	20.40	20.18	20.30
3341	NYSE	LTC	Mon, Nov 28, 2005	21.09	21.09	20.11	20.32
3340	NYSE	LTC	Fri, Nov 25, 2005	20.95	21.00	20.87	20.88
3339	NYSE	LTC	Wed, Nov 23, 2005	21.03	21.06	20.82	20.91
3338	NYSE	LTC	Tue, Nov 22, 2005	20.89	21.07	20.81	21.03
3337	NYSE	LTC	Mon, Nov 21, 2005	20.99	21.01	20.77	20.99
3336	NYSE	LTC	Fri, Nov 18, 2005	20.90	20.98	20.73	20.91
3335	NYSE	LTC	Thu, Nov 17, 2005	20.25	20.66	20.25	20.66
3334	NYSE	LTC	Wed, Nov 16, 2005	20.47	20.54	20.06	20.15
3333	NYSE	LTC	Tue, Nov 15, 2005	20.60	20.61	20.26	20.37
3332	NYSE	LTC	Mon, Nov 14, 2005	20.75	20.79	20.41	20.56
3331	NYSE	LTC	Fri, Nov 11, 2005	20.86	20.90	20.75	20.83
3330	NYSE	LTC	Thu, Nov 10, 2005	20.46	20.94	20.15	20.86
3329	NYSE	LTC	Wed, Nov 9, 2005	20.72	20.75	20.38	20.41
3328	NYSE	LTC	Tue, Nov 8, 2005	20.46	20.64	20.36	20.58
3327	NYSE	LTC	Mon, Nov 7, 2005	20.89	20.99	20.40	20.49
3326	NYSE	LTC	Fri, Nov 4, 2005	20.85	20.85	20.41	20.66
3325	NYSE	LTC	Thu, Nov 3, 2005	20.58	20.89	20.53	20.70
3324	NYSE	LTC	Wed, Nov 2, 2005	19.85	20.41	19.85	20.38
3323	NYSE	LTC	Tue, Nov 1, 2005	20.39	20.39	19.81	19.82
3322	NYSE	LTC	Mon, Oct 31, 2005	20.13	20.68	20.05	20.49
3321	NYSE	LTC	Fri, Oct 28, 2005	19.60	20.18	19.60	20.03
3320	NYSE	LTC	Thu, Oct 27, 2005	20.15	20.20	19.50	19.53
3319	NYSE	LTC	Wed, Oct 26, 2005	20.39	20.80	20.17	20.19
3318	NYSE	LTC	Tue, Oct 25, 2005	20.68	20.68	20.13	20.39
3317	NYSE	LTC	Mon, Oct 24, 2005	19.83	20.74	19.83	20.73
3316	NYSE	LTC	Fri, Oct 21, 2005	19.72	19.79	19.53	19.78
3315	NYSE	LTC	Thu, Oct 20, 2005	19.73	19.99	19.46	19.68
3314	NYSE	LTC	Wed, Oct 19, 2005	19.64	19.80	19.46	19.63
3313	NYSE	LTC	Tue, Oct 18, 2005	20.27	20.30	19.77	19.95
3312	NYSE	LTC	Mon, Oct 17, 2005	20.70	20.85	20.15	20.32
3311	NYSE	LTC	Fri, Oct 14, 2005	19.50	20.35	19.43	20.35
3310	NYSE	LTC	Thu, Oct 13, 2005	19.61	19.72	19.30	19.46
3309	NYSE	LTC	Wed, Oct 12, 2005	19.68	19.87	19.30	19.75
3308	NYSE	LTC	Tue, Oct 11, 2005	19.89	20.08	19.46	19.75
3307	NYSE	LTC	Mon, Oct 10, 2005	21.17	21.17	19.79	19.84
3306	NYSE	LTC	Fri, Oct 7, 2005	20.35	20.49	20.10	20.22
3305	NYSE	LTC	Thu, Oct 6, 2005	20.45	20.61	20.21	20.30
3304	NYSE	LTC	Wed, Oct 5, 2005	20.69	20.70	20.30	20.36
3303	NYSE	LTC	Tue, Oct 4, 2005	21.05	21.32	20.79	20.79
3302	NYSE	LTC	Mon, Oct 3, 2005	21.30	21.50	21.00	21.10
3301	NYSE	LTC	Fri, Sep 30, 2005	20.86	21.62	20.86	21.20
3300	NYSE	LTC	Thu, Sep 29, 2005	20.89	21.00	20.70	20.86
3299	NYSE	LTC	Wed, Sep 28, 2005	20.77	21.00	20.63	20.81
3298	NYSE	LTC	Tue, Sep 27, 2005	20.99	21.09	20.57	20.78
3297	NYSE	LTC	Mon, Sep 26, 2005	21.04	21.69	20.94	20.99
3296	NYSE	LTC	Fri, Sep 23, 2005	20.97	21.20	20.56	21.02
3295	NYSE	LTC	Thu, Sep 22, 2005	21.20	21.67	20.90	21.05
3294	NYSE	LTC	Wed, Sep 21, 2005	21.45	21.50	21.08	21.19
3293	NYSE	LTC	Tue, Sep 20, 2005	21.67	22.00	21.33	21.50
3292	NYSE	LTC	Mon, Sep 19, 2005	22.17	22.17	21.50	21.61
3291	NYSE	LTC	Fri, Sep 16, 2005	22.00	22.19	21.77	22.16
3290	NYSE	LTC	Thu, Sep 15, 2005	22.12	22.12	21.86	21.92
3289	NYSE	LTC	Wed, Sep 14, 2005	22.14	22.17	21.64	21.97
3288	NYSE	LTC	Tue, Sep 13, 2005	22.00	22.15	21.80	22.00
3287	NYSE	LTC	Mon, Sep 12, 2005	22.15	22.42	22.05	22.07
3286	NYSE	LTC	Fri, Sep 9, 2005	21.50	21.95	21.41	21.90
3285	NYSE	LTC	Thu, Sep 8, 2005	21.05	21.15	20.83	20.94
3284	NYSE	LTC	Wed, Sep 7, 2005	21.15	21.44	21.08	21.14
3283	NYSE	LTC	Tue, Sep 6, 2005	20.65	21.20	20.59	21.20
3282	NYSE	LTC	Fri, Sep 2, 2005	20.84	20.97	20.45	20.60
3281	NYSE	LTC	Thu, Sep 1, 2005	20.41	20.95	20.40	20.84
3280	NYSE	LTC	Wed, Aug 31, 2005	20.65	20.83	20.23	20.23
3279	NYSE	LTC	Tue, Aug 30, 2005	20.78	20.80	20.46	20.65
3278	NYSE	LTC	Mon, Aug 29, 2005	20.35	20.89	20.12	20.81
3277	NYSE	LTC	Fri, Aug 26, 2005	20.64	20.64	20.16	20.35
3276	NYSE	LTC	Thu, Aug 25, 2005	20.60	20.65	20.46	20.59
3275	NYSE	LTC	Wed, Aug 24, 2005	20.50	20.75	20.35	20.54
3274	NYSE	LTC	Tue, Aug 23, 2005	20.67	20.84	20.31	20.50
3273	NYSE	LTC	Mon, Aug 22, 2005	20.46	20.74	20.29	20.57
3272	NYSE	LTC	Fri, Aug 19, 2005	20.40	20.68	20.40	20.48
3271	NYSE	LTC	Thu, Aug 18, 2005	20.36	20.58	20.35	20.45
3270	NYSE	LTC	Wed, Aug 17, 2005	20.15	20.64	20.14	20.43
3269	NYSE	LTC	Tue, Aug 16, 2005	19.82	20.45	19.82	20.25
3268	NYSE	LTC	Mon, Aug 15, 2005	19.70	19.95	19.26	19.70
3267	NYSE	LTC	Fri, Aug 12, 2005	20.36	20.43	19.28	19.74
3266	NYSE	LTC	Thu, Aug 11, 2005	20.12	20.30	20.00	20.16
3265	NYSE	LTC	Wed, Aug 10, 2005	20.57	20.93	20.16	20.22
3264	NYSE	LTC	Tue, Aug 9, 2005	21.29	21.57	20.14	20.42
3263	NYSE	LTC	Mon, Aug 8, 2005	21.96	22.05	21.21	21.34
3262	NYSE	LTC	Fri, Aug 5, 2005	23.20	23.20	22.00	22.11
3261	NYSE	LTC	Thu, Aug 4, 2005	23.24	23.32	23.00	23.19
3260	NYSE	LTC	Wed, Aug 3, 2005	23.54	23.75	23.30	23.36
3259	NYSE	LTC	Tue, Aug 2, 2005	23.19	23.60	23.13	23.54
3258	NYSE	LTC	Mon, Aug 1, 2005	23.31	23.53	23.13	23.19
3257	NYSE	LTC	Fri, Jul 29, 2005	23.25	23.60	23.25	23.40
3256	NYSE	LTC	Thu, Jul 28, 2005	23.20	23.49	22.95	23.25
3255	NYSE	LTC	Wed, Jul 27, 2005	23.00	23.10	22.75	23.09
3254	NYSE	LTC	Tue, Jul 26, 2005	22.85	23.00	22.72	22.96
3253	NYSE	LTC	Mon, Jul 25, 2005	23.05	23.05	22.89	22.96
3252	NYSE	LTC	Fri, Jul 22, 2005	22.87	23.04	22.74	23.00
3251	NYSE	LTC	Thu, Jul 21, 2005	22.95	23.00	22.60	22.77
3250	NYSE	LTC	Wed, Jul 20, 2005	22.25	23.00	22.08	23.00
3249	NYSE	LTC	Tue, Jul 19, 2005	22.25	22.44	22.13	22.39
3248	NYSE	LTC	Mon, Jul 18, 2005	21.99	22.26	21.95	22.10
3247	NYSE	LTC	Fri, Jul 15, 2005	22.07	22.39	22.07	22.14
3246	NYSE	LTC	Thu, Jul 14, 2005	23.00	23.00	22.27	22.31
3245	NYSE	LTC	Wed, Jul 13, 2005	22.97	23.00	22.80	22.97
3244	NYSE	LTC	Tue, Jul 12, 2005	23.50	23.50	22.80	22.96
3243	NYSE	LTC	Mon, Jul 11, 2005	23.15	23.92	23.15	23.49
3242	NYSE	LTC	Fri, Jul 8, 2005	22.31	23.22	22.31	22.91
3241	NYSE	LTC	Thu, Jul 7, 2005	22.00	22.42	22.00	22.34
3240	NYSE	LTC	Wed, Jul 6, 2005	21.70	22.27	21.67	22.04
3239	NYSE	LTC	Tue, Jul 5, 2005	21.34	21.90	21.30	21.89
3238	NYSE	LTC	Fri, Jul 1, 2005	20.80	21.17	20.76	21.17
3237	NYSE	LTC	Thu, Jun 30, 2005	20.90	21.08	20.61	20.70
3236	NYSE	LTC	Wed, Jun 29, 2005	20.95	20.99	20.70	20.79
3235	NYSE	LTC	Tue, Jun 28, 2005	20.95	21.00	20.85	20.85
3234	NYSE	LTC	Mon, Jun 27, 2005	20.90	21.00	20.65	20.99
3233	NYSE	LTC	Fri, Jun 24, 2005	20.70	20.92	20.56	20.80
3232	NYSE	LTC	Thu, Jun 23, 2005	20.85	20.85	20.65	20.74
3231	NYSE	LTC	Wed, Jun 22, 2005	20.56	21.00	20.51	20.80
3230	NYSE	LTC	Tue, Jun 21, 2005	21.38	21.43	20.69	20.77
3229	NYSE	LTC	Mon, Jun 20, 2005	21.85	21.85	21.33	21.33
3228	NYSE	LTC	Fri, Jun 17, 2005	21.95	21.99	21.70	21.75
3227	NYSE	LTC	Thu, Jun 16, 2005	21.19	21.70	21.13	21.70
3226	NYSE	LTC	Wed, Jun 15, 2005	20.78	21.21	20.70	21.20
3225	NYSE	LTC	Tue, Jun 14, 2005	20.60	20.68	20.35	20.68
3224	NYSE	LTC	Mon, Jun 13, 2005	20.16	20.61	20.16	20.61
3223	NYSE	LTC	Fri, Jun 10, 2005	20.48	20.48	20.14	20.16
3222	NYSE	LTC	Thu, Jun 9, 2005	20.17	20.46	20.05	20.46
3221	NYSE	LTC	Wed, Jun 8, 2005	20.16	20.29	20.07	20.22
3220	NYSE	LTC	Tue, Jun 7, 2005	19.92	20.28	19.92	20.17
3219	NYSE	LTC	Mon, Jun 6, 2005	19.90	19.97	19.72	19.91
3218	NYSE	LTC	Fri, Jun 3, 2005	19.89	20.00	19.75	19.84
3217	NYSE	LTC	Thu, Jun 2, 2005	19.95	19.99	19.80	19.85
3216	NYSE	LTC	Wed, Jun 1, 2005	19.86	20.20	19.76	20.20
3215	NYSE	LTC	Tue, May 31, 2005	19.79	20.00	19.71	19.82
3214	NYSE	LTC	Fri, May 27, 2005	19.28	19.59	19.25	19.56
3213	NYSE	LTC	Thu, May 26, 2005	19.20	19.30	19.06	19.25
3212	NYSE	LTC	Wed, May 25, 2005	19.60	19.69	19.21	19.28
3211	NYSE	LTC	Tue, May 24, 2005	19.75	19.84	19.58	19.81
3210	NYSE	LTC	Mon, May 23, 2005	19.75	19.84	19.60	19.68
3209	NYSE	LTC	Fri, May 20, 2005	19.55	19.80	19.35	19.60
3208	NYSE	LTC	Thu, May 19, 2005	19.32	19.45	19.32	19.43
3207	NYSE	LTC	Wed, May 18, 2005	19.45	19.51	19.30	19.35
3206	NYSE	LTC	Tue, May 17, 2005	19.40	19.47	19.30	19.40
3205	NYSE	LTC	Mon, May 16, 2005	19.24	19.59	19.24	19.43
3204	NYSE	LTC	Fri, May 13, 2005	19.40	19.43	19.07	19.19
3203	NYSE	LTC	Thu, May 12, 2005	19.14	19.40	19.12	19.38
3202	NYSE	LTC	Wed, May 11, 2005	19.30	19.30	19.01	19.09
3201	NYSE	LTC	Tue, May 10, 2005	19.40	19.40	19.01	19.20
3200	NYSE	LTC	Mon, May 9, 2005	18.87	19.42	18.82	19.42
3199	NYSE	LTC	Fri, May 6, 2005	18.63	18.91	18.60	18.86
3198	NYSE	LTC	Thu, May 5, 2005	18.70	18.79	18.50	18.63
3197	NYSE	LTC	Wed, May 4, 2005	18.58	18.75	18.40	18.72
3196	NYSE	LTC	Tue, May 3, 2005	18.45	18.75	18.40	18.63
3195	NYSE	LTC	Mon, May 2, 2005	18.40	18.55	18.20	18.50
3194	NYSE	LTC	Fri, Apr 29, 2005	18.27	18.42	17.90	18.36
3193	NYSE	LTC	Thu, Apr 28, 2005	18.55	18.55	18.30	18.32
3192	NYSE	LTC	Wed, Apr 27, 2005	18.28	18.48	18.05	18.45
3191	NYSE	LTC	Tue, Apr 26, 2005	18.50	18.58	18.33	18.41
3190	NYSE	LTC	Mon, Apr 25, 2005	18.24	18.60	18.24	18.50
3189	NYSE	LTC	Fri, Apr 22, 2005	18.20	18.24	17.98	18.20
3188	NYSE	LTC	Thu, Apr 21, 2005	17.83	18.20	17.75	18.20
3187	NYSE	LTC	Wed, Apr 20, 2005	17.20	17.70	17.12	17.63
3186	NYSE	LTC	Tue, Apr 19, 2005	17.01	17.33	17.01	17.26
3185	NYSE	LTC	Mon, Apr 18, 2005	16.71	17.10	16.71	17.05
3184	NYSE	LTC	Fri, Apr 15, 2005	16.92	16.97	16.68	16.70
3183	NYSE	LTC	Thu, Apr 14, 2005	16.95	17.02	16.90	16.92
3182	NYSE	LTC	Wed, Apr 13, 2005	16.96	17.04	16.92	16.98
3181	NYSE	LTC	Tue, Apr 12, 2005	17.00	17.02	16.72	16.95
3180	NYSE	LTC	Mon, Apr 11, 2005	17.30	17.30	17.03	17.08
3179	NYSE	LTC	Fri, Apr 8, 2005	17.45	17.52	17.10	17.37
3178	NYSE	LTC	Thu, Apr 7, 2005	17.30	17.57	17.25	17.42
3177	NYSE	LTC	Wed, Apr 6, 2005	17.31	17.43	17.15	17.28
3176	NYSE	LTC	Tue, Apr 5, 2005	17.44	17.44	17.20	17.26
3175	NYSE	LTC	Mon, Apr 4, 2005	16.87	17.46	16.87	17.44
3174	NYSE	LTC	Fri, Apr 1, 2005	17.50	17.59	16.50	16.87
3173	NYSE	LTC	Thu, Mar 31, 2005	17.79	17.82	17.18	17.35
3172	NYSE	LTC	Wed, Mar 30, 2005	17.25	17.71	17.16	17.65
3171	NYSE	LTC	Tue, Mar 29, 2005	17.00	17.23	17.00	17.20
3170	NYSE	LTC	Mon, Mar 28, 2005	17.28	17.32	16.98	17.08
3169	NYSE	LTC	Thu, Mar 24, 2005	16.96	17.32	16.87	17.28
3168	NYSE	LTC	Wed, Mar 23, 2005	17.61	17.64	16.92	16.95
3167	NYSE	LTC	Tue, Mar 22, 2005	17.61	17.82	17.55	17.71
3166	NYSE	LTC	Mon, Mar 21, 2005	17.91	17.92	17.37	17.61
3165	NYSE	LTC	Fri, Mar 18, 2005	17.62	18.06	17.52	17.91
3164	NYSE	LTC	Thu, Mar 17, 2005	17.70	17.88	17.48	17.52
3163	NYSE	LTC	Wed, Mar 16, 2005	18.00	18.00	17.52	17.79
3162	NYSE	LTC	Tue, Mar 15, 2005	18.20	18.34	18.15	18.20
3161	NYSE	LTC	Mon, Mar 14, 2005	18.01	18.15	17.92	18.13
3160	NYSE	LTC	Fri, Mar 11, 2005	18.07	18.17	18.00	18.05
3159	NYSE	LTC	Thu, Mar 10, 2005	18.26	18.26	17.90	18.07
3158	NYSE	LTC	Wed, Mar 9, 2005	18.44	18.65	18.18	18.25
3157	NYSE	LTC	Tue, Mar 8, 2005	18.87	18.90	18.46	18.54
3156	NYSE	LTC	Mon, Mar 7, 2005	18.55	18.95	18.53	18.86
3155	NYSE	LTC	Fri, Mar 4, 2005	18.45	18.80	18.31	18.60
3154	NYSE	LTC	Thu, Mar 3, 2005	18.38	18.46	18.25	18.30
3153	NYSE	LTC	Wed, Mar 2, 2005	18.46	18.52	18.27	18.48
3152	NYSE	LTC	Tue, Mar 1, 2005	18.00	18.59	18.00	18.56
3151	NYSE	LTC	Mon, Feb 28, 2005	18.20	18.49	18.02	18.02
3150	NYSE	LTC	Fri, Feb 25, 2005	17.85	18.30	17.74	18.30
3149	NYSE	LTC	Thu, Feb 24, 2005	17.75	18.01	17.67	17.97
3148	NYSE	LTC	Wed, Feb 23, 2005	18.03	18.16	17.80	17.80
3147	NYSE	LTC	Tue, Feb 22, 2005	18.50	18.50	17.94	17.96
3146	NYSE	LTC	Fri, Feb 18, 2005	18.52	18.59	18.20	18.50
3145	NYSE	LTC	Thu, Feb 17, 2005	18.75	18.79	18.48	18.51
3144	NYSE	LTC	Wed, Feb 16, 2005	18.80	18.99	18.61	18.85
3143	NYSE	LTC	Tue, Feb 15, 2005	18.75	18.80	18.64	18.71
3142	NYSE	LTC	Mon, Feb 14, 2005	18.75	18.81	18.61	18.75
3141	NYSE	LTC	Fri, Feb 11, 2005	18.85	18.90	18.65	18.74
3140	NYSE	LTC	Thu, Feb 10, 2005	19.69	19.69	18.78	18.80
3139	NYSE	LTC	Wed, Feb 9, 2005	18.70	18.84	18.52	18.53
3138	NYSE	LTC	Tue, Feb 8, 2005	18.93	18.95	18.80	18.84
3137	NYSE	LTC	Mon, Feb 7, 2005	18.81	18.94	18.81	18.93
3136	NYSE	LTC	Fri, Feb 4, 2005	18.82	18.85	18.71	18.81
3135	NYSE	LTC	Thu, Feb 3, 2005	19.62	19.83	18.70	19.07
3134	NYSE	LTC	Wed, Feb 2, 2005	19.89	19.89	19.49	19.62
3133	NYSE	LTC	Tue, Feb 1, 2005	19.58	19.89	19.56	19.70
3132	NYSE	LTC	Mon, Jan 31, 2005	19.80	19.84	19.20	19.48
3131	NYSE	LTC	Fri, Jan 28, 2005	19.19	19.75	19.15	19.75
3130	NYSE	LTC	Thu, Jan 27, 2005	19.10	19.37	19.10	19.17
3129	NYSE	LTC	Wed, Jan 26, 2005	19.00	19.17	18.95	19.17
3128	NYSE	LTC	Tue, Jan 25, 2005	19.45	19.55	18.87	18.98
3127	NYSE	LTC	Mon, Jan 24, 2005	19.35	19.48	19.25	19.39
3126	NYSE	LTC	Fri, Jan 21, 2005	19.46	19.60	19.32	19.50
3125	NYSE	LTC	Thu, Jan 20, 2005	19.45	19.55	19.40	19.41
3124	NYSE	LTC	Wed, Jan 19, 2005	19.45	19.69	19.40	19.55
3123	NYSE	LTC	Tue, Jan 18, 2005	19.15	19.39	19.00	19.35
3122	NYSE	LTC	Fri, Jan 14, 2005	19.05	19.12	18.90	19.10
3121	NYSE	LTC	Thu, Jan 13, 2005	18.88	19.05	18.70	19.02
3120	NYSE	LTC	Wed, Jan 12, 2005	18.50	18.81	18.35	18.78
3119	NYSE	LTC	Tue, Jan 11, 2005	18.81	18.81	18.45	18.60
3118	NYSE	LTC	Mon, Jan 10, 2005	18.86	19.05	18.80	18.81
3117	NYSE	LTC	Fri, Jan 7, 2005	19.07	19.14	18.76	18.91
3116	NYSE	LTC	Thu, Jan 6, 2005	18.93	19.03	18.76	18.82
3115	NYSE	LTC	Wed, Jan 5, 2005	19.99	19.99	18.99	18.99
3114	NYSE	LTC	Tue, Jan 4, 2005	19.94	20.00	19.73	19.97
3113	NYSE	LTC	Mon, Jan 3, 2005	19.91	19.97	19.51	19.82
3112	NYSE	LTC	Fri, Dec 31, 2004	19.66	19.91	19.54	19.91
3111	NYSE	LTC	Thu, Dec 30, 2004	19.65	19.65	19.50	19.51
3110	NYSE	LTC	Wed, Dec 29, 2004	19.56	19.64	19.50	19.63
3109	NYSE	LTC	Tue, Dec 28, 2004	19.50	19.62	19.49	19.60
3108	NYSE	LTC	Mon, Dec 27, 2004	19.75	19.79	19.43	19.46
3107	NYSE	LTC	Thu, Dec 23, 2004	19.98	19.99	19.81	19.81
3106	NYSE	LTC	Wed, Dec 22, 2004	19.80	19.98	19.60	19.98
3105	NYSE	LTC	Tue, Dec 21, 2004	19.71	19.78	19.61	19.78
3104	NYSE	LTC	Mon, Dec 20, 2004	19.80	19.97	19.53	19.66
3103	NYSE	LTC	Fri, Dec 17, 2004	19.87	19.94	19.50	19.90
3102	NYSE	LTC	Thu, Dec 16, 2004	19.75	19.84	19.64	19.80
3101	NYSE	LTC	Wed, Dec 15, 2004	19.91	19.91	19.65	19.73
3100	NYSE	LTC	Tue, Dec 14, 2004	19.90	20.17	19.90	20.01
3099	NYSE	LTC	Mon, Dec 13, 2004	20.00	20.23	19.93	20.14
3098	NYSE	LTC	Fri, Dec 10, 2004	19.93	20.18	19.93	20.05
3097	NYSE	LTC	Thu, Dec 9, 2004	19.59	19.97	19.40	19.95
3096	NYSE	LTC	Wed, Dec 8, 2004	19.64	19.85	19.63	19.78
3095	NYSE	LTC	Tue, Dec 7, 2004	19.80	20.02	19.54	19.64
3094	NYSE	LTC	Mon, Dec 6, 2004	19.45	19.97	19.29	19.78
3093	NYSE	LTC	Fri, Dec 3, 2004	19.40	19.45	19.15	19.42
3092	NYSE	LTC	Thu, Dec 2, 2004	19.30	19.40	19.25	19.39
3091	NYSE	LTC	Wed, Dec 1, 2004	18.95	19.44	18.95	19.39
3090	NYSE	LTC	Tue, Nov 30, 2004	18.90	19.16	18.68	18.85
3089	NYSE	LTC	Mon, Nov 29, 2004	18.65	19.07	18.60	19.02
3088	NYSE	LTC	Fri, Nov 26, 2004	18.75	18.90	18.55	18.65
3087	NYSE	LTC	Wed, Nov 24, 2004	18.08	18.77	18.03	18.71
3086	NYSE	LTC	Tue, Nov 23, 2004	18.50	18.71	18.07	18.18
3085	NYSE	LTC	Mon, Nov 22, 2004	18.13	18.44	18.02	18.43
3084	NYSE	LTC	Fri, Nov 19, 2004	18.17	18.25	17.85	18.15
3083	NYSE	LTC	Thu, Nov 18, 2004	18.30	18.44	18.00	18.17
3082	NYSE	LTC	Wed, Nov 17, 2004	18.96	19.20	18.17	18.40
3081	NYSE	LTC	Tue, Nov 16, 2004	19.14	19.15	18.85	18.98
3080	NYSE	LTC	Mon, Nov 15, 2004	19.10	19.20	18.93	19.14
3079	NYSE	LTC	Fri, Nov 12, 2004	18.69	19.08	18.52	19.08
3078	NYSE	LTC	Thu, Nov 11, 2004	18.65	18.74	18.45	18.59
3077	NYSE	LTC	Wed, Nov 10, 2004	18.45	19.00	18.40	18.55
3076	NYSE	LTC	Tue, Nov 9, 2004	18.50	18.55	18.40	18.50
3075	NYSE	LTC	Mon, Nov 8, 2004	18.87	18.99	18.56	18.56
3074	NYSE	LTC	Fri, Nov 5, 2004	19.21	19.30	19.00	19.07
3073	NYSE	LTC	Thu, Nov 4, 2004	18.98	19.65	18.90	19.41
3072	NYSE	LTC	Wed, Nov 3, 2004	18.62	19.01	18.62	19.01
3071	NYSE	LTC	Tue, Nov 2, 2004	18.55	18.80	18.47	18.52
3070	NYSE	LTC	Mon, Nov 1, 2004	18.85	18.86	18.59	18.65
3069	NYSE	LTC	Fri, Oct 29, 2004	18.99	19.00	18.67	18.91
3068	NYSE	LTC	Thu, Oct 28, 2004	18.90	18.98	18.77	18.84
3067	NYSE	LTC	Wed, Oct 27, 2004	18.94	18.99	18.75	18.90
3066	NYSE	LTC	Tue, Oct 26, 2004	18.75	18.93	18.55	18.84
3065	NYSE	LTC	Mon, Oct 25, 2004	18.50	18.81	18.45	18.75
3064	NYSE	LTC	Fri, Oct 22, 2004	18.79	18.90	18.55	18.60
3063	NYSE	LTC	Thu, Oct 21, 2004	18.35	18.79	18.29	18.75
3062	NYSE	LTC	Wed, Oct 20, 2004	18.00	18.45	17.73	18.45
3061	NYSE	LTC	Tue, Oct 19, 2004	18.30	18.48	18.00	18.01
3060	NYSE	LTC	Mon, Oct 18, 2004	18.20	18.39	17.97	18.30
3059	NYSE	LTC	Fri, Oct 15, 2004	18.05	18.35	18.00	18.14
3058	NYSE	LTC	Thu, Oct 14, 2004	18.03	18.12	17.97	18.09
3057	NYSE	LTC	Wed, Oct 13, 2004	18.43	18.55	18.03	18.06
3056	NYSE	LTC	Tue, Oct 12, 2004	18.20	18.43	18.12	18.43
3055	NYSE	LTC	Mon, Oct 11, 2004	18.23	18.37	18.10	18.20
3054	NYSE	LTC	Fri, Oct 8, 2004	18.12	18.30	18.01	18.08
3053	NYSE	LTC	Thu, Oct 7, 2004	18.33	18.40	18.04	18.11
3052	NYSE	LTC	Wed, Oct 6, 2004	18.49	18.49	18.33	18.38
3051	NYSE	LTC	Tue, Oct 5, 2004	18.38	18.51	18.20	18.43
3050	NYSE	LTC	Mon, Oct 4, 2004	18.30	18.55	18.23	18.34
3049	NYSE	LTC	Fri, Oct 1, 2004	17.99	18.30	17.95	18.30
3048	NYSE	LTC	Thu, Sep 30, 2004	17.76	17.97	17.70	17.89
3047	NYSE	LTC	Wed, Sep 29, 2004	17.95	17.98	17.73	17.75
3046	NYSE	LTC	Tue, Sep 28, 2004	17.80	17.99	17.52	17.95
3045	NYSE	LTC	Mon, Sep 27, 2004	17.93	18.11	17.60	17.70
3044	NYSE	LTC	Fri, Sep 24, 2004	18.00	18.09	17.78	17.89
3043	NYSE	LTC	Thu, Sep 23, 2004	18.20	18.25	17.96	18.00
3042	NYSE	LTC	Wed, Sep 22, 2004	18.28	18.41	18.23	18.27
3041	NYSE	LTC	Tue, Sep 21, 2004	18.36	18.51	18.30	18.33
3040	NYSE	LTC	Mon, Sep 20, 2004	18.36	18.59	18.30	18.46
3039	NYSE	LTC	Fri, Sep 17, 2004	18.72	18.72	18.47	18.51
3038	NYSE	LTC	Thu, Sep 16, 2004	18.49	18.83	18.40	18.71
3037	NYSE	LTC	Wed, Sep 15, 2004	18.33	18.50	18.08	18.41
3036	NYSE	LTC	Tue, Sep 14, 2004	18.95	18.95	18.69	18.73
3035	NYSE	LTC	Mon, Sep 13, 2004	18.98	18.99	18.69	18.82
3034	NYSE	LTC	Fri, Sep 10, 2004	18.85	18.89	18.77	18.89
3033	NYSE	LTC	Thu, Sep 9, 2004	18.85	18.90	18.66	18.83
3032	NYSE	LTC	Wed, Sep 8, 2004	18.70	18.95	18.70	18.85
3031	NYSE	LTC	Tue, Sep 7, 2004	18.28	18.75	18.25	18.75
3030	NYSE	LTC	Fri, Sep 3, 2004	18.19	18.40	18.05	18.27
3029	NYSE	LTC	Thu, Sep 2, 2004	17.92	18.25	17.83	18.18
3028	NYSE	LTC	Wed, Sep 1, 2004	17.86	18.00	17.79	17.92
3027	NYSE	LTC	Tue, Aug 31, 2004	17.85	17.93	17.75	17.92
3026	NYSE	LTC	Mon, Aug 30, 2004	17.83	17.85	17.58	17.74
3025	NYSE	LTC	Fri, Aug 27, 2004	17.74	17.86	17.69	17.83
3024	NYSE	LTC	Thu, Aug 26, 2004	17.60	17.65	17.51	17.64
3023	NYSE	LTC	Wed, Aug 25, 2004	17.69	17.69	17.51	17.60
3022	NYSE	LTC	Tue, Aug 24, 2004	17.70	17.77	17.55	17.70
3021	NYSE	LTC	Mon, Aug 23, 2004	17.77	17.87	17.60	17.67
3020	NYSE	LTC	Fri, Aug 20, 2004	17.55	17.75	17.42	17.75
3019	NYSE	LTC	Thu, Aug 19, 2004	17.60	17.69	17.40	17.56
3018	NYSE	LTC	Wed, Aug 18, 2004	17.35	17.75	17.35	17.74
3017	NYSE	LTC	Tue, Aug 17, 2004	17.49	17.77	17.35	17.39
3016	NYSE	LTC	Mon, Aug 16, 2004	17.12	17.45	17.11	17.41
3015	NYSE	LTC	Fri, Aug 13, 2004	17.12	17.16	17.05	17.06
3014	NYSE	LTC	Thu, Aug 12, 2004	17.05	17.19	17.01	17.01
3013	NYSE	LTC	Wed, Aug 11, 2004	17.21	17.21	17.01	17.12
3012	NYSE	LTC	Tue, Aug 10, 2004	17.20	17.55	17.19	17.25
3011	NYSE	LTC	Mon, Aug 9, 2004	17.14	17.30	17.00	17.22
3010	NYSE	LTC	Fri, Aug 6, 2004	17.25	17.38	17.10	17.16
3009	NYSE	LTC	Thu, Aug 5, 2004	17.31	17.39	17.01	17.01
3008	NYSE	LTC	Wed, Aug 4, 2004	17.30	17.52	17.11	17.38
3007	NYSE	LTC	Tue, Aug 3, 2004	17.23	17.47	17.20	17.39
3006	NYSE	LTC	Mon, Aug 2, 2004	17.25	17.39	17.05	17.26
3005	NYSE	LTC	Fri, Jul 30, 2004	16.95	17.19	16.86	17.14
3004	NYSE	LTC	Thu, Jul 29, 2004	17.50	17.55	17.00	17.14
3003	NYSE	LTC	Wed, Jul 28, 2004	17.57	17.57	17.28	17.40
3002	NYSE	LTC	Tue, Jul 27, 2004	17.54	17.68	17.39	17.57
3001	NYSE	LTC	Mon, Jul 26, 2004	18.00	18.00	17.45	17.55
3000	NYSE	LTC	Fri, Jul 23, 2004	18.26	18.26	17.88	18.00
2999	NYSE	LTC	Thu, Jul 22, 2004	17.97	18.25	17.90	18.21
2998	NYSE	LTC	Wed, Jul 21, 2004	18.21	18.40	17.91	18.00
2997	NYSE	LTC	Tue, Jul 20, 2004	17.97	18.30	17.95	18.08
2996	NYSE	LTC	Mon, Jul 19, 2004	17.68	17.98	17.68	17.97
2995	NYSE	LTC	Fri, Jul 16, 2004	17.61	17.65	17.50	17.60
2994	NYSE	LTC	Thu, Jul 15, 2004	17.25	17.61	17.16	17.61
2993	NYSE	LTC	Wed, Jul 14, 2004	17.00	17.22	16.95	17.19
2992	NYSE	LTC	Tue, Jul 13, 2004	16.80	17.20	16.80	17.13
2991	NYSE	LTC	Mon, Jul 12, 2004	16.69	17.10	16.69	17.00
2990	NYSE	LTC	Fri, Jul 9, 2004	16.90	16.95	16.85	16.94
2989	NYSE	LTC	Thu, Jul 8, 2004	16.89	16.91	16.66	16.85
2988	NYSE	LTC	Wed, Jul 7, 2004	16.75	16.93	16.75	16.92
2987	NYSE	LTC	Tue, Jul 6, 2004	16.68	16.85	16.45	16.85
2986	NYSE	LTC	Fri, Jul 2, 2004	16.40	16.70	16.31	16.68
2985	NYSE	LTC	Thu, Jul 1, 2004	16.61	16.70	16.24	16.42
2984	NYSE	LTC	Wed, Jun 30, 2004	16.56	16.71	16.49	16.60
2983	NYSE	LTC	Tue, Jun 29, 2004	16.40	16.59	16.40	16.55
2982	NYSE	LTC	Mon, Jun 28, 2004	16.95	16.95	16.28	16.43
2981	NYSE	LTC	Fri, Jun 25, 2004	15.50	17.00	15.40	17.00
2980	NYSE	LTC	Thu, Jun 24, 2004	15.70	15.75	15.50	15.67
2979	NYSE	LTC	Wed, Jun 23, 2004	15.51	15.73	15.46	15.66
2978	NYSE	LTC	Tue, Jun 22, 2004	15.54	15.65	15.50	15.56
2977	NYSE	LTC	Mon, Jun 21, 2004	15.59	15.65	15.51	15.64
2976	NYSE	LTC	Fri, Jun 18, 2004	15.60	15.64	15.55	15.59
2975	NYSE	LTC	Thu, Jun 17, 2004	15.64	15.64	15.31	15.50
2974	NYSE	LTC	Wed, Jun 16, 2004	15.60	15.65	15.50	15.54
2973	NYSE	LTC	Tue, Jun 15, 2004	15.55	15.85	15.50	15.82
2972	NYSE	LTC	Mon, Jun 14, 2004	16.03	16.03	15.55	15.55
2971	NYSE	LTC	Thu, Jun 10, 2004	15.66	16.03	15.66	15.99
2970	NYSE	LTC	Wed, Jun 9, 2004	16.10	16.15	15.70	15.71
2969	NYSE	LTC	Tue, Jun 8, 2004	15.85	16.02	15.85	16.00
2968	NYSE	LTC	Mon, Jun 7, 2004	16.00	16.05	15.92	16.04
2967	NYSE	LTC	Fri, Jun 4, 2004	15.90	16.18	15.85	15.85
2966	NYSE	LTC	Thu, Jun 3, 2004	16.23	16.30	15.85	15.85
2965	NYSE	LTC	Wed, Jun 2, 2004	16.24	16.40	16.20	16.33
2964	NYSE	LTC	Tue, Jun 1, 2004	16.16	16.20	16.00	16.19
2963	NYSE	LTC	Fri, May 28, 2004	16.58	16.58	16.17	16.40
2962	NYSE	LTC	Thu, May 27, 2004	16.48	16.75	16.48	16.59
2961	NYSE	LTC	Wed, May 26, 2004	16.36	16.40	16.20	16.39
2960	NYSE	LTC	Tue, May 25, 2004	15.85	16.39	15.85	16.36
2959	NYSE	LTC	Mon, May 24, 2004	15.63	15.98	15.58	15.95
2958	NYSE	LTC	Fri, May 21, 2004	16.10	16.10	15.58	15.59
2957	NYSE	LTC	Thu, May 20, 2004	14.94	16.00	14.86	16.00
2956	NYSE	LTC	Wed, May 19, 2004	15.20	15.40	14.64	14.84
2955	NYSE	LTC	Tue, May 18, 2004	14.94	15.13	14.64	15.13
2954	NYSE	LTC	Mon, May 17, 2004	14.59	15.00	14.30	14.84
2953	NYSE	LTC	Fri, May 14, 2004	14.80	14.83	14.45	14.58
2952	NYSE	LTC	Thu, May 13, 2004	15.06	15.19	14.80	14.80
2951	NYSE	LTC	Wed, May 12, 2004	15.47	15.47	14.70	15.05
2950	NYSE	LTC	Tue, May 11, 2004	15.60	15.60	15.40	15.50
2949	NYSE	LTC	Mon, May 10, 2004	15.85	15.85	15.35	15.60
2948	NYSE	LTC	Fri, May 7, 2004	16.10	16.18	15.80	15.87
2947	NYSE	LTC	Thu, May 6, 2004	16.31	16.31	15.90	16.30
2946	NYSE	LTC	Wed, May 5, 2004	16.10	16.33	16.10	16.33
2945	NYSE	LTC	Tue, May 4, 2004	15.60	16.10	15.60	16.02
2944	NYSE	LTC	Mon, May 3, 2004	15.56	15.75	15.24	15.60
2943	NYSE	LTC	Fri, Apr 30, 2004	15.85	15.88	15.35	15.56
2942	NYSE	LTC	Thu, Apr 29, 2004	16.03	16.03	15.85	15.85
2941	NYSE	LTC	Wed, Apr 28, 2004	16.05	16.05	15.90	16.02
2940	NYSE	LTC	Tue, Apr 27, 2004	15.99	16.05	15.95	16.05
2939	NYSE	LTC	Mon, Apr 26, 2004	15.96	16.00	15.90	15.90
2938	NYSE	LTC	Fri, Apr 23, 2004	16.06	16.06	15.78	15.96
2937	NYSE	LTC	Thu, Apr 22, 2004	15.80	16.14	15.70	16.06
2936	NYSE	LTC	Wed, Apr 21, 2004	16.16	16.16	15.66	15.91
2935	NYSE	LTC	Tue, Apr 20, 2004	15.99	16.50	15.91	16.06
2934	NYSE	LTC	Mon, Apr 19, 2004	15.93	15.97	15.72	15.72
2933	NYSE	LTC	Fri, Apr 16, 2004	15.60	16.00	15.52	15.98
2932	NYSE	LTC	Thu, Apr 15, 2004	15.27	15.82	15.27	15.60
2931	NYSE	LTC	Wed, Apr 14, 2004	15.60	15.85	15.37	15.37
2930	NYSE	LTC	Tue, Apr 13, 2004	16.75	16.76	15.70	15.70
2929	NYSE	LTC	Mon, Apr 12, 2004	16.90	16.97	16.75	16.80
2928	NYSE	LTC	Thu, Apr 8, 2004	17.10	17.10	16.80	16.96
2927	NYSE	LTC	Wed, Apr 7, 2004	16.50	17.29	16.40	17.20
2926	NYSE	LTC	Tue, Apr 6, 2004	17.00	17.05	15.20	16.50
2925	NYSE	LTC	Mon, Apr 5, 2004	18.70	18.70	17.25	17.52
2924	NYSE	LTC	Fri, Apr 2, 2004	18.59	18.70	18.37	18.70
2923	NYSE	LTC	Thu, Apr 1, 2004	18.19	18.59	18.05	18.59
2922	NYSE	LTC	Wed, Mar 31, 2004	17.90	18.16	17.79	18.11
2921	NYSE	LTC	Tue, Mar 30, 2004	17.83	17.95	17.70	17.82
2920	NYSE	LTC	Mon, Mar 29, 2004	17.57	17.85	17.55	17.83
2919	NYSE	LTC	Fri, Mar 26, 2004	17.69	17.73	17.43	17.57
2918	NYSE	LTC	Thu, Mar 25, 2004	17.60	17.62	17.40	17.59
2917	NYSE	LTC	Wed, Mar 24, 2004	17.11	17.60	17.10	17.35
2916	NYSE	LTC	Tue, Mar 23, 2004	16.41	17.05	16.37	17.05
2915	NYSE	LTC	Mon, Mar 22, 2004	16.75	16.75	16.40	16.50
2914	NYSE	LTC	Fri, Mar 19, 2004	16.94	16.94	16.60	16.75
2913	NYSE	LTC	Thu, Mar 18, 2004	16.98	16.98	16.77	16.94
2912	NYSE	LTC	Wed, Mar 17, 2004	16.80	16.99	16.75	16.99
2911	NYSE	LTC	Tue, Mar 16, 2004	16.80	17.09	16.80	16.98
2910	NYSE	LTC	Mon, Mar 15, 2004	17.09	17.09	16.78	16.86
2909	NYSE	LTC	Fri, Mar 12, 2004	16.90	17.24	16.86	16.99
2908	NYSE	LTC	Thu, Mar 11, 2004	16.78	17.00	16.76	16.80
2907	NYSE	LTC	Wed, Mar 10, 2004	17.08	17.13	16.75	16.78
2906	NYSE	LTC	Tue, Mar 9, 2004	17.15	17.25	16.80	16.98
2905	NYSE	LTC	Mon, Mar 8, 2004	17.30	17.33	16.95	17.08
2904	NYSE	LTC	Fri, Mar 5, 2004	17.03	17.19	17.00	17.10
2903	NYSE	LTC	Thu, Mar 4, 2004	17.05	17.15	16.95	17.03
2902	NYSE	LTC	Wed, Mar 3, 2004	17.10	17.16	17.05	17.10
2901	NYSE	LTC	Tue, Mar 2, 2004	17.34	17.34	16.91	17.08
2900	NYSE	LTC	Mon, Mar 1, 2004	16.90	17.35	16.90	17.34
2899	NYSE	LTC	Fri, Feb 27, 2004	16.85	17.05	16.85	16.91
2898	NYSE	LTC	Thu, Feb 26, 2004	16.60	17.30	16.50	16.85
2897	NYSE	LTC	Wed, Feb 25, 2004	16.65	16.70	16.31	16.70
2896	NYSE	LTC	Tue, Feb 24, 2004	15.99	16.66	15.94	16.65
2895	NYSE	LTC	Mon, Feb 23, 2004	16.00	16.10	15.81	15.90
2894	NYSE	LTC	Fri, Feb 20, 2004	16.70	16.70	15.90	16.07
2893	NYSE	LTC	Thu, Feb 19, 2004	15.74	16.72	15.74	16.70
2892	NYSE	LTC	Wed, Feb 18, 2004	15.45	15.70	15.40	15.69
2891	NYSE	LTC	Tue, Feb 17, 2004	15.58	15.60	15.30	15.44
2890	NYSE	LTC	Fri, Feb 13, 2004	15.50	15.62	15.40	15.54
2889	NYSE	LTC	Thu, Feb 12, 2004	15.53	15.85	15.49	15.50
2888	NYSE	LTC	Wed, Feb 11, 2004	15.40	15.70	15.36	15.64
2887	NYSE	LTC	Tue, Feb 10, 2004	15.25	15.55	15.10	15.44
2886	NYSE	LTC	Mon, Feb 9, 2004	15.04	15.20	15.04	15.17
2885	NYSE	LTC	Fri, Feb 6, 2004	14.73	15.20	14.67	15.05
2884	NYSE	LTC	Thu, Feb 5, 2004	14.65	14.74	14.64	14.70
2883	NYSE	LTC	Wed, Feb 4, 2004	14.65	14.69	14.52	14.63
2882	NYSE	LTC	Tue, Feb 3, 2004	14.51	14.70	14.51	14.65
2881	NYSE	LTC	Mon, Feb 2, 2004	14.61	14.68	14.50	14.55
2880	NYSE	LTC	Fri, Jan 30, 2004	14.66	14.66	14.53	14.65
2879	NYSE	LTC	Thu, Jan 29, 2004	14.59	14.69	14.51	14.67
2878	NYSE	LTC	Wed, Jan 28, 2004	14.67	14.70	14.61	14.64
2877	NYSE	LTC	Tue, Jan 27, 2004	14.65	14.69	14.58	14.69
2876	NYSE	LTC	Mon, Jan 26, 2004	14.65	14.69	14.53	14.68
2875	NYSE	LTC	Fri, Jan 23, 2004	14.67	14.67	14.51	14.54
2874	NYSE	LTC	Thu, Jan 22, 2004	14.55	14.67	14.52	14.67
2873	NYSE	LTC	Wed, Jan 21, 2004	14.63	14.69	14.53	14.59
2872	NYSE	LTC	Tue, Jan 20, 2004	14.58	14.64	14.50	14.63
2871	NYSE	LTC	Fri, Jan 16, 2004	14.59	14.60	14.50	14.60
2870	NYSE	LTC	Thu, Jan 15, 2004	14.54	14.63	14.46	14.57
2869	NYSE	LTC	Wed, Jan 14, 2004	14.66	14.68	14.54	14.64
2868	NYSE	LTC	Tue, Jan 13, 2004	14.74	14.74	14.60	14.66
2867	NYSE	LTC	Mon, Jan 12, 2004	14.80	14.80	14.66	14.75
2866	NYSE	LTC	Fri, Jan 9, 2004	14.80	14.80	14.61	14.68
2865	NYSE	LTC	Thu, Jan 8, 2004	14.91	14.99	14.75	14.80
2864	NYSE	LTC	Wed, Jan 7, 2004	14.84	14.85	14.78	14.81
2863	NYSE	LTC	Tue, Jan 6, 2004	14.97	15.00	14.81	14.84
2862	NYSE	LTC	Mon, Jan 5, 2004	14.67	14.98	14.67	14.97
2861	NYSE	LTC	Fri, Jan 2, 2004	14.84	14.97	14.58	14.66
2860	NYSE	LTC	Wed, Dec 31, 2003	14.75	15.00	14.66	14.74
2859	NYSE	LTC	Tue, Dec 30, 2003	14.70	14.74	14.57	14.74
2858	NYSE	LTC	Mon, Dec 29, 2003	14.40	14.74	14.40	14.68
2857	NYSE	LTC	Fri, Dec 26, 2003	14.45	14.53	14.42	14.43
2856	NYSE	LTC	Wed, Dec 24, 2003	14.30	14.52	14.30	14.40
2855	NYSE	LTC	Tue, Dec 23, 2003	14.36	14.40	14.27	14.40
2854	NYSE	LTC	Mon, Dec 22, 2003	14.46	14.50	14.31	14.36
2853	NYSE	LTC	Fri, Dec 19, 2003	14.60	14.60	14.24	14.50
2852	NYSE	LTC	Thu, Dec 18, 2003	14.20	14.59	14.15	14.59
2851	NYSE	LTC	Wed, Dec 17, 2003	14.00	14.29	14.00	14.24
2850	NYSE	LTC	Tue, Dec 16, 2003	14.75	14.75	14.41	14.49
2849	NYSE	LTC	Mon, Dec 15, 2003	14.68	14.80	14.56	14.68
2848	NYSE	LTC	Fri, Dec 12, 2003	14.75	14.75	14.50	14.58
2847	NYSE	LTC	Thu, Dec 11, 2003	14.50	14.90	14.48	14.75
2846	NYSE	LTC	Wed, Dec 10, 2003	14.50	14.50	14.34	14.49
2845	NYSE	LTC	Tue, Dec 9, 2003	14.65	14.70	14.35	14.59
2844	NYSE	LTC	Mon, Dec 8, 2003	14.40	14.65	14.40	14.55
2843	NYSE	LTC	Fri, Dec 5, 2003	14.39	14.40	14.31	14.32
2842	NYSE	LTC	Thu, Dec 4, 2003	14.30	14.48	14.25	14.43
2841	NYSE	LTC	Wed, Dec 3, 2003	14.38	14.43	14.25	14.29
2840	NYSE	LTC	Tue, Dec 2, 2003	14.50	14.70	14.24	14.28
2839	NYSE	LTC	Mon, Dec 1, 2003	14.05	14.22	14.05	14.19
2838	NYSE	LTC	Fri, Nov 28, 2003	14.06	14.23	14.06	14.08
2837	NYSE	LTC	Wed, Nov 26, 2003	13.75	14.15	13.75	14.01
2836	NYSE	LTC	Tue, Nov 25, 2003	13.60	14.00	13.50	13.75
2835	NYSE	LTC	Mon, Nov 24, 2003	12.83	13.42	12.82	13.42
2834	NYSE	LTC	Fri, Nov 21, 2003	13.00	13.00	12.77	12.83
2833	NYSE	LTC	Thu, Nov 20, 2003	12.78	12.94	12.69	12.86
2832	NYSE	LTC	Wed, Nov 19, 2003	12.48	12.70	12.41	12.70
2831	NYSE	LTC	Tue, Nov 18, 2003	12.35	12.44	12.25	12.44
2830	NYSE	LTC	Mon, Nov 17, 2003	12.20	12.28	12.10	12.25
2829	NYSE	LTC	Fri, Nov 14, 2003	12.10	12.35	12.10	12.16
2828	NYSE	LTC	Thu, Nov 13, 2003	11.81	12.10	11.81	12.08
2827	NYSE	LTC	Wed, Nov 12, 2003	11.65	11.71	11.57	11.71
2826	NYSE	LTC	Tue, Nov 11, 2003	11.70	11.70	11.58	11.58
2825	NYSE	LTC	Mon, Nov 10, 2003	11.91	11.99	11.67	11.67
2824	NYSE	LTC	Fri, Nov 7, 2003	12.10	12.16	11.93	11.96
2823	NYSE	LTC	Thu, Nov 6, 2003	12.15	12.15	11.96	12.00
2822	NYSE	LTC	Wed, Nov 5, 2003	11.90	12.15	11.82	12.10
2821	NYSE	LTC	Tue, Nov 4, 2003	11.90	11.95	11.75	11.95
2820	NYSE	LTC	Mon, Nov 3, 2003	11.90	11.95	11.87	11.90
2819	NYSE	LTC	Fri, Oct 31, 2003	11.80	11.94	11.80	11.84
2818	NYSE	LTC	Thu, Oct 30, 2003	11.75	11.95	11.75	11.89
2817	NYSE	LTC	Wed, Oct 29, 2003	11.99	11.99	11.79	11.82
2816	NYSE	LTC	Tue, Oct 28, 2003	11.98	12.00	11.83	11.97
2815	NYSE	LTC	Mon, Oct 27, 2003	11.71	11.97	11.57	11.96
2814	NYSE	LTC	Fri, Oct 24, 2003	11.84	11.84	11.61	11.61
2813	NYSE	LTC	Thu, Oct 23, 2003	11.80	11.91	11.72	11.84
2812	NYSE	LTC	Wed, Oct 22, 2003	11.90	11.90	11.81	11.83
2811	NYSE	LTC	Tue, Oct 21, 2003	11.95	11.95	11.81	11.85
2810	NYSE	LTC	Mon, Oct 20, 2003	12.00	12.05	11.91	11.96
2809	NYSE	LTC	Fri, Oct 17, 2003	12.14	12.20	12.00	12.00
2808	NYSE	LTC	Thu, Oct 16, 2003	11.91	12.06	11.80	12.04
2807	NYSE	LTC	Wed, Oct 15, 2003	11.95	12.00	11.80	11.96
2806	NYSE	LTC	Tue, Oct 14, 2003	11.99	12.00	11.92	12.00
2805	NYSE	LTC	Mon, Oct 13, 2003	11.55	11.99	11.55	11.99
2804	NYSE	LTC	Fri, Oct 10, 2003	11.79	11.83	11.71	11.80
2803	NYSE	LTC	Thu, Oct 9, 2003	11.79	11.90	11.67	11.89
2802	NYSE	LTC	Wed, Oct 8, 2003	11.90	11.93	11.67	11.78
2801	NYSE	LTC	Tue, Oct 7, 2003	11.90	11.98	11.80	11.98
2800	NYSE	LTC	Mon, Oct 6, 2003	11.99	12.00	11.88	11.99
2799	NYSE	LTC	Fri, Oct 3, 2003	11.93	12.00	11.88	11.97
2798	NYSE	LTC	Thu, Oct 2, 2003	11.89	12.00	11.73	11.88
2797	NYSE	LTC	Wed, Oct 1, 2003	11.58	11.84	11.50	11.84
2796	NYSE	LTC	Tue, Sep 30, 2003	11.43	11.65	11.34	11.58
2795	NYSE	LTC	Mon, Sep 29, 2003	11.30	11.53	11.25	11.53
2794	NYSE	LTC	Fri, Sep 26, 2003	11.50	11.50	11.20	11.35
2793	NYSE	LTC	Thu, Sep 25, 2003	11.50	11.60	11.43	11.44
2792	NYSE	LTC	Wed, Sep 24, 2003	11.65	11.68	11.55	11.57
2791	NYSE	LTC	Tue, Sep 23, 2003	11.65	11.71	11.50	11.71
2790	NYSE	LTC	Mon, Sep 22, 2003	11.75	11.75	11.45	11.72
2789	NYSE	LTC	Fri, Sep 19, 2003	11.55	11.76	11.45	11.74
2788	NYSE	LTC	Thu, Sep 18, 2003	11.65	11.65	11.30	11.61
2787	NYSE	LTC	Wed, Sep 17, 2003	11.65	11.65	11.45	11.64
2786	NYSE	LTC	Tue, Sep 16, 2003	11.45	11.75	11.45	11.70
2785	NYSE	LTC	Mon, Sep 15, 2003	11.40	11.60	11.37	11.42
2784	NYSE	LTC	Fri, Sep 12, 2003	11.25	11.39	11.08	11.35
2783	NYSE	LTC	Thu, Sep 11, 2003	11.05	11.29	11.05	11.27
2782	NYSE	LTC	Wed, Sep 10, 2003	11.05	11.07	10.90	10.95
2781	NYSE	LTC	Tue, Sep 9, 2003	11.00	11.20	10.90	11.10
2780	NYSE	LTC	Mon, Sep 8, 2003	11.08	11.20	10.98	11.20
2779	NYSE	LTC	Fri, Sep 5, 2003	10.88	11.10	10.85	11.08
2778	NYSE	LTC	Thu, Sep 4, 2003	10.90	10.95	10.86	10.90
2777	NYSE	LTC	Wed, Sep 3, 2003	10.80	10.97	10.80	10.90
2776	NYSE	LTC	Tue, Sep 2, 2003	10.75	10.85	10.50	10.70
2775	NYSE	LTC	Fri, Aug 29, 2003	10.60	10.65	10.51	10.65
2774	NYSE	LTC	Thu, Aug 28, 2003	10.53	10.65	10.45	10.60
2773	NYSE	LTC	Wed, Aug 27, 2003	10.21	10.43	10.18	10.43
2772	NYSE	LTC	Tue, Aug 26, 2003	10.04	10.20	10.01	10.20
2771	NYSE	LTC	Mon, Aug 25, 2003	10.48	10.48	9.90	10.09
2770	NYSE	LTC	Fri, Aug 22, 2003	10.38	10.53	10.37	10.43
2769	NYSE	LTC	Thu, Aug 21, 2003	10.44	10.49	10.35	10.40
2768	NYSE	LTC	Wed, Aug 20, 2003	10.32	10.45	10.32	10.44
2767	NYSE	LTC	Tue, Aug 19, 2003	10.30	10.40	10.27	10.40
2766	NYSE	LTC	Mon, Aug 18, 2003	10.29	10.45	10.27	10.34
2765	NYSE	LTC	Fri, Aug 15, 2003	10.49	10.55	10.26	10.29
2764	NYSE	LTC	Thu, Aug 14, 2003	10.40	10.45	10.29	10.40
2763	NYSE	LTC	Wed, Aug 13, 2003	10.45	10.45	10.25	10.30
2762	NYSE	LTC	Tue, Aug 12, 2003	10.33	10.45	10.24	10.40
2761	NYSE	LTC	Mon, Aug 11, 2003	10.25	10.49	10.23	10.33
2760	NYSE	LTC	Fri, Aug 8, 2003	10.25	10.34	10.10	10.17
2759	NYSE	LTC	Thu, Aug 7, 2003	10.06	10.25	9.89	10.25
2758	NYSE	LTC	Wed, Aug 6, 2003	9.85	10.05	9.85	10.00
2757	NYSE	LTC	Tue, Aug 5, 2003	9.99	9.99	9.80	9.85
2756	NYSE	LTC	Mon, Aug 4, 2003	9.96	10.05	9.85	10.01
2755	NYSE	LTC	Fri, Aug 1, 2003	9.92	10.00	9.76	10.00
2754	NYSE	LTC	Thu, Jul 31, 2003	10.06	10.15	9.91	10.02
2753	NYSE	LTC	Wed, Jul 30, 2003	9.87	10.12	9.85	10.05
2752	NYSE	LTC	Tue, Jul 29, 2003	9.80	9.99	9.75	9.91
2751	NYSE	LTC	Mon, Jul 28, 2003	9.61	9.79	9.61	9.72
2750	NYSE	LTC	Fri, Jul 25, 2003	9.58	9.69	9.51	9.62
2749	NYSE	LTC	Thu, Jul 24, 2003	9.75	9.75	9.51	9.66
2748	NYSE	LTC	Wed, Jul 23, 2003	9.65	9.74	9.50	9.74
2747	NYSE	LTC	Tue, Jul 22, 2003	9.51	9.67	9.42	9.60
2746	NYSE	LTC	Mon, Jul 21, 2003	9.55	9.65	9.46	9.51
2745	NYSE	LTC	Fri, Jul 18, 2003	9.44	9.64	9.40	9.61
2744	NYSE	LTC	Thu, Jul 17, 2003	9.70	9.71	9.44	9.44
2743	NYSE	LTC	Wed, Jul 16, 2003	9.51	9.74	9.51	9.60
2742	NYSE	LTC	Tue, Jul 15, 2003	9.51	9.60	9.40	9.55
2741	NYSE	LTC	Mon, Jul 14, 2003	9.27	9.53	9.27	9.50
2740	NYSE	LTC	Fri, Jul 11, 2003	9.25	9.40	9.13	9.37
2739	NYSE	LTC	Thu, Jul 10, 2003	9.40	9.40	9.17	9.30
2738	NYSE	LTC	Wed, Jul 9, 2003	9.48	9.50	9.25	9.45
2737	NYSE	LTC	Tue, Jul 8, 2003	9.48	9.58	9.27	9.49
2736	NYSE	LTC	Mon, Jul 7, 2003	9.45	9.63	9.44	9.48
2735	NYSE	LTC	Thu, Jul 3, 2003	9.51	9.65	9.44	9.53
2734	NYSE	LTC	Wed, Jul 2, 2003	9.55	9.64	9.45	9.61
2733	NYSE	LTC	Tue, Jul 1, 2003	9.55	9.55	9.25	9.53
2732	NYSE	LTC	Mon, Jun 30, 2003	9.25	9.55	9.08	9.55
2731	NYSE	LTC	Fri, Jun 27, 2003	9.20	9.30	9.12	9.15
2730	NYSE	LTC	Thu, Jun 26, 2003	8.95	9.20	8.82	9.15
2729	NYSE	LTC	Wed, Jun 25, 2003	8.78	9.03	8.75	8.96
2728	NYSE	LTC	Tue, Jun 24, 2003	8.47	8.75	8.46	8.73
2727	NYSE	LTC	Mon, Jun 23, 2003	8.62	8.69	8.47	8.47
2726	NYSE	LTC	Fri, Jun 20, 2003	8.65	8.80	8.61	8.61
2725	NYSE	LTC	Thu, Jun 19, 2003	8.94	8.99	8.75	8.75
2724	NYSE	LTC	Wed, Jun 18, 2003	9.08	9.08	8.95	8.96
2723	NYSE	LTC	Tue, Jun 17, 2003	9.18	9.20	9.08	9.15
2722	NYSE	LTC	Mon, Jun 16, 2003	8.91	9.18	8.91	9.18
2721	NYSE	LTC	Fri, Jun 13, 2003	8.83	9.00	8.78	8.90
2720	NYSE	LTC	Thu, Jun 12, 2003	8.80	8.85	8.71	8.80
2719	NYSE	LTC	Wed, Jun 11, 2003	8.82	8.90	8.73	8.74
2718	NYSE	LTC	Tue, Jun 10, 2003	8.89	8.90	8.70	8.82
2717	NYSE	LTC	Mon, Jun 9, 2003	8.50	9.10	8.50	8.80
2716	NYSE	LTC	Fri, Jun 6, 2003	8.50	8.69	8.48	8.50
2715	NYSE	LTC	Thu, Jun 5, 2003	8.42	8.59	8.35	8.45
2714	NYSE	LTC	Wed, Jun 4, 2003	8.32	8.49	8.32	8.47
2713	NYSE	LTC	Tue, Jun 3, 2003	8.05	8.33	8.05	8.30
2712	NYSE	LTC	Mon, Jun 2, 2003	8.24	8.33	8.12	8.15
2711	NYSE	LTC	Fri, May 30, 2003	7.99	8.19	7.95	8.19
2710	NYSE	LTC	Thu, May 29, 2003	7.89	8.00	7.81	7.93
2709	NYSE	LTC	Wed, May 28, 2003	7.97	7.99	7.83	7.88
2708	NYSE	LTC	Tue, May 27, 2003	7.90	7.99	7.80	7.87
2707	NYSE	LTC	Fri, May 23, 2003	7.89	7.93	7.84	7.91
2706	NYSE	LTC	Thu, May 22, 2003	7.83	7.92	7.67	7.85
2705	NYSE	LTC	Wed, May 21, 2003	7.75	7.85	7.72	7.76
2704	NYSE	LTC	Tue, May 20, 2003	7.80	7.99	7.69	7.76
2703	NYSE	LTC	Mon, May 19, 2003	7.95	8.00	7.72	7.75
2702	NYSE	LTC	Fri, May 16, 2003	8.00	8.05	7.85	7.85
2701	NYSE	LTC	Thu, May 15, 2003	7.82	8.09	7.78	8.09
2700	NYSE	LTC	Wed, May 14, 2003	7.95	7.98	7.89	7.92
2699	NYSE	LTC	Tue, May 13, 2003	7.76	7.94	7.75	7.91
2698	NYSE	LTC	Mon, May 12, 2003	7.84	7.86	7.76	7.83
2697	NYSE	LTC	Fri, May 9, 2003	7.84	7.84	7.74	7.83
2696	NYSE	LTC	Thu, May 8, 2003	7.75	7.94	7.75	7.77
2695	NYSE	LTC	Wed, May 7, 2003	7.75	7.85	7.75	7.80
2694	NYSE	LTC	Tue, May 6, 2003	7.73	7.86	7.70	7.81
2693	NYSE	LTC	Mon, May 5, 2003	7.70	7.77	7.67	7.71
2692	NYSE	LTC	Fri, May 2, 2003	7.70	7.74	7.66	7.69
2691	NYSE	LTC	Thu, May 1, 2003	7.70	7.78	7.65	7.70
2690	NYSE	LTC	Wed, Apr 30, 2003	7.73	7.75	7.55	7.70
2689	NYSE	LTC	Tue, Apr 29, 2003	7.56	7.74	7.55	7.70
2688	NYSE	LTC	Mon, Apr 28, 2003	7.31	7.67	7.31	7.61
2687	NYSE	LTC	Fri, Apr 25, 2003	7.65	7.69	7.50	7.51
2686	NYSE	LTC	Thu, Apr 24, 2003	7.64	7.71	7.54	7.65
2685	NYSE	LTC	Wed, Apr 23, 2003	7.36	7.60	7.25	7.60
2684	NYSE	LTC	Tue, Apr 22, 2003	7.31	7.59	7.31	7.51
2683	NYSE	LTC	Mon, Apr 21, 2003	7.48	7.50	7.35	7.41
2682	NYSE	LTC	Thu, Apr 17, 2003	7.45	7.59	7.45	7.47
2681	NYSE	LTC	Wed, Apr 16, 2003	7.47	7.59	7.44	7.44
2680	NYSE	LTC	Tue, Apr 15, 2003	7.19	7.49	7.16	7.37
2679	NYSE	LTC	Mon, Apr 14, 2003	6.50	7.17	6.50	7.14
2678	NYSE	LTC	Fri, Apr 11, 2003	6.26	6.30	6.20	6.21
2677	NYSE	LTC	Thu, Apr 10, 2003	6.00	6.27	6.00	6.26
2676	NYSE	LTC	Wed, Apr 9, 2003	6.54	6.54	6.40	6.43
2675	NYSE	LTC	Tue, Apr 8, 2003	6.62	6.63	6.50	6.58
2674	NYSE	LTC	Mon, Apr 7, 2003	6.42	6.62	6.42	6.52
2673	NYSE	LTC	Fri, Apr 4, 2003	6.45	6.49	6.30	6.42
2672	NYSE	LTC	Thu, Apr 3, 2003	6.49	6.49	6.40	6.49
2671	NYSE	LTC	Wed, Apr 2, 2003	6.30	6.57	6.30	6.45
2670	NYSE	LTC	Tue, Apr 1, 2003	6.39	6.39	6.11	6.26
2669	NYSE	LTC	Mon, Mar 31, 2003	6.40	6.40	6.20	6.29
2668	NYSE	LTC	Fri, Mar 28, 2003	6.65	6.65	6.30	6.30
2667	NYSE	LTC	Thu, Mar 27, 2003	6.50	6.60	6.43	6.55
2666	NYSE	LTC	Wed, Mar 26, 2003	6.80	6.80	6.56	6.57
2665	NYSE	LTC	Tue, Mar 25, 2003	6.75	6.84	6.60	6.80
2664	NYSE	LTC	Mon, Mar 24, 2003	6.43	6.75	6.25	6.67
2663	NYSE	LTC	Fri, Mar 21, 2003	6.60	6.67	6.52	6.53
2662	NYSE	LTC	Thu, Mar 20, 2003	6.50	6.65	6.42	6.65
2661	NYSE	LTC	Wed, Mar 19, 2003	6.45	6.58	6.40	6.58
2660	NYSE	LTC	Tue, Mar 18, 2003	6.49	6.74	6.42	6.60
2659	NYSE	LTC	Mon, Mar 17, 2003	6.41	6.80	6.41	6.63
2658	NYSE	LTC	Fri, Mar 14, 2003	6.55	6.62	6.45	6.51
2657	NYSE	LTC	Thu, Mar 13, 2003	6.60	6.65	6.49	6.65
2656	NYSE	LTC	Wed, Mar 12, 2003	6.40	6.50	6.30	6.50
2655	NYSE	LTC	Tue, Mar 11, 2003	6.41	6.48	6.30	6.48
2654	NYSE	LTC	Mon, Mar 10, 2003	6.48	6.54	6.31	6.32
2653	NYSE	LTC	Fri, Mar 7, 2003	6.51	6.69	6.51	6.58
2652	NYSE	LTC	Thu, Mar 6, 2003	6.72	6.75	6.57	6.60
2651	NYSE	LTC	Wed, Mar 5, 2003	6.52	6.83	6.40	6.72
2650	NYSE	LTC	Tue, Mar 4, 2003	6.53	6.60	6.45	6.60
2649	NYSE	LTC	Mon, Mar 3, 2003	6.59	6.60	6.48	6.57
2648	NYSE	LTC	Fri, Feb 28, 2003	6.40	6.56	6.40	6.50
2647	NYSE	LTC	Thu, Feb 27, 2003	6.08	6.49	6.08	6.30
2646	NYSE	LTC	Wed, Feb 26, 2003	6.10	6.17	6.02	6.10
2645	NYSE	LTC	Tue, Feb 25, 2003	6.01	6.12	6.00	6.11
2644	NYSE	LTC	Mon, Feb 24, 2003	6.15	6.17	5.98	5.99
2643	NYSE	LTC	Fri, Feb 21, 2003	6.29	6.29	6.10	6.20
2642	NYSE	LTC	Thu, Feb 20, 2003	6.40	6.48	6.09	6.30
2641	NYSE	LTC	Wed, Feb 19, 2003	5.95	6.32	5.93	6.30
2640	NYSE	LTC	Tue, Feb 18, 2003	5.65	5.99	5.65	5.99
2639	NYSE	LTC	Fri, Feb 14, 2003	5.47	5.64	5.38	5.55
2638	NYSE	LTC	Thu, Feb 13, 2003	5.40	5.60	5.25	5.49
2637	NYSE	LTC	Wed, Feb 12, 2003	5.78	5.78	5.40	5.48
2636	NYSE	LTC	Tue, Feb 11, 2003	5.85	5.88	5.35	5.82
2635	NYSE	LTC	Mon, Feb 10, 2003	5.95	5.95	5.70	5.85
2634	NYSE	LTC	Fri, Feb 7, 2003	6.29	6.35	6.22	6.22
2633	NYSE	LTC	Thu, Feb 6, 2003	6.34	6.41	6.23	6.35
2632	NYSE	LTC	Wed, Feb 5, 2003	6.29	6.39	6.25	6.35
2631	NYSE	LTC	Tue, Feb 4, 2003	6.29	6.31	6.17	6.29
2630	NYSE	LTC	Mon, Feb 3, 2003	6.27	6.31	6.23	6.30
2629	NYSE	LTC	Fri, Jan 31, 2003	6.14	6.25	6.12	6.20
2628	NYSE	LTC	Thu, Jan 30, 2003	6.20	6.24	6.06	6.09
2627	NYSE	LTC	Wed, Jan 29, 2003	6.30	6.30	6.08	6.30
2626	NYSE	LTC	Tue, Jan 28, 2003	6.49	6.50	6.15	6.34
2625	NYSE	LTC	Mon, Jan 27, 2003	6.58	6.76	6.30	6.40
2624	NYSE	LTC	Fri, Jan 24, 2003	6.72	6.72	6.52	6.59
2623	NYSE	LTC	Thu, Jan 23, 2003	6.94	6.99	6.58	6.79
2622	NYSE	LTC	Wed, Jan 22, 2003	6.80	7.03	6.78	6.88
2621	NYSE	LTC	Tue, Jan 21, 2003	7.01	7.01	6.77	6.84
2620	NYSE	LTC	Fri, Jan 17, 2003	7.07	7.10	7.00	7.00
2619	NYSE	LTC	Thu, Jan 16, 2003	7.00	7.12	6.80	7.07
2618	NYSE	LTC	Wed, Jan 15, 2003	7.01	7.17	7.00	7.01
2617	NYSE	LTC	Tue, Jan 14, 2003	6.90	7.11	6.76	7.05
2616	NYSE	LTC	Mon, Jan 13, 2003	6.98	6.98	6.70	6.84
2615	NYSE	LTC	Fri, Jan 10, 2003	6.71	6.98	6.67	6.91
2614	NYSE	LTC	Thu, Jan 9, 2003	6.71	6.92	6.71	6.81
2613	NYSE	LTC	Wed, Jan 8, 2003	6.71	6.80	6.70	6.71
2612	NYSE	LTC	Tue, Jan 7, 2003	6.85	6.85	6.70	6.72
2611	NYSE	LTC	Mon, Jan 6, 2003	6.62	6.88	6.62	6.88
2610	NYSE	LTC	Fri, Jan 3, 2003	6.73	6.85	6.60	6.65
2609	NYSE	LTC	Thu, Jan 2, 2003	6.82	6.90	6.72	6.83
2608	NYSE	LTC	Tue, Dec 31, 2002	6.70	7.00	6.60	6.72
2607	NYSE	LTC	Mon, Dec 30, 2002	6.60	6.74	6.57	6.62
2606	NYSE	LTC	Fri, Dec 27, 2002	6.65	6.77	6.60	6.60
2605	NYSE	LTC	Thu, Dec 26, 2002	6.75	6.96	6.65	6.68
2604	NYSE	LTC	Tue, Dec 24, 2002	6.78	6.94	6.70	6.75
2603	NYSE	LTC	Mon, Dec 23, 2002	6.60	6.82	6.57	6.79
2602	NYSE	LTC	Fri, Dec 20, 2002	6.60	6.70	6.55	6.66
2601	NYSE	LTC	Thu, Dec 19, 2002	6.60	6.76	6.55	6.64
2600	NYSE	LTC	Wed, Dec 18, 2002	6.80	6.80	6.52	6.57
2599	NYSE	LTC	Tue, Dec 17, 2002	6.87	6.89	6.81	6.88
2598	NYSE	LTC	Mon, Dec 16, 2002	6.75	6.97	6.75	6.97
2597	NYSE	LTC	Fri, Dec 13, 2002	6.86	7.07	6.81	6.81
2596	NYSE	LTC	Thu, Dec 12, 2002	6.80	7.04	6.80	6.96
2595	NYSE	LTC	Wed, Dec 11, 2002	6.75	6.97	6.75	6.84
2594	NYSE	LTC	Tue, Dec 10, 2002	6.79	6.95	6.75	6.85
2593	NYSE	LTC	Mon, Dec 9, 2002	6.97	6.97	6.70	6.80
2592	NYSE	LTC	Fri, Dec 6, 2002	6.65	6.94	6.65	6.92
2591	NYSE	LTC	Thu, Dec 5, 2002	6.90	7.08	6.70	6.75
2590	NYSE	LTC	Wed, Dec 4, 2002	6.90	6.99	6.90	6.90
2589	NYSE	LTC	Tue, Dec 3, 2002	6.96	7.15	6.90	6.90
2588	NYSE	LTC	Mon, Dec 2, 2002	6.60	6.99	6.55	6.97
2587	NYSE	LTC	Fri, Nov 29, 2002	6.79	6.88	6.70	6.70
2586	NYSE	LTC	Wed, Nov 27, 2002	6.50	6.89	6.50	6.89
2585	NYSE	LTC	Tue, Nov 26, 2002	6.50	6.61	6.50	6.52
2584	NYSE	LTC	Mon, Nov 25, 2002	6.00	6.51	6.00	6.41
2583	NYSE	LTC	Fri, Nov 22, 2002	6.25	6.37	6.21	6.26
2582	NYSE	LTC	Thu, Nov 21, 2002	6.27	6.40	6.19	6.30
2581	NYSE	LTC	Wed, Nov 20, 2002	6.18	6.30	6.15	6.27
2580	NYSE	LTC	Tue, Nov 19, 2002	6.10	6.31	6.10	6.13
2579	NYSE	LTC	Mon, Nov 18, 2002	6.21	6.21	6.01	6.13
2578	NYSE	LTC	Fri, Nov 15, 2002	6.40	6.49	6.25	6.25
2577	NYSE	LTC	Thu, Nov 14, 2002	6.41	6.45	6.21	6.39
2576	NYSE	LTC	Wed, Nov 13, 2002	6.43	6.60	6.41	6.41
2575	NYSE	LTC	Tue, Nov 12, 2002	6.46	6.60	6.40	6.43
2574	NYSE	LTC	Mon, Nov 11, 2002	6.70	6.75	6.46	6.46
2573	NYSE	LTC	Fri, Nov 8, 2002	6.67	6.82	6.65	6.74
2572	NYSE	LTC	Thu, Nov 7, 2002	6.70	6.80	6.61	6.66
2571	NYSE	LTC	Wed, Nov 6, 2002	6.49	6.80	6.49	6.66
2570	NYSE	LTC	Tue, Nov 5, 2002	6.28	6.49	6.26	6.42
2569	NYSE	LTC	Mon, Nov 4, 2002	6.36	6.36	6.25	6.28
2568	NYSE	LTC	Fri, Nov 1, 2002	6.27	6.37	6.23	6.36
2567	NYSE	LTC	Thu, Oct 31, 2002	6.26	6.27	6.21	6.26
2566	NYSE	LTC	Wed, Oct 30, 2002	6.22	6.26	6.22	6.25
2565	NYSE	LTC	Tue, Oct 29, 2002	6.20	6.21	6.15	6.21
2564	NYSE	LTC	Mon, Oct 28, 2002	6.26	6.31	6.20	6.21
2563	NYSE	LTC	Fri, Oct 25, 2002	6.19	6.29	6.16	6.29
2562	NYSE	LTC	Thu, Oct 24, 2002	6.40	6.40	6.15	6.16
2561	NYSE	LTC	Wed, Oct 23, 2002	6.32	6.38	6.25	6.38
2560	NYSE	LTC	Tue, Oct 22, 2002	6.30	6.42	6.18	6.31
2559	NYSE	LTC	Mon, Oct 21, 2002	6.40	6.52	6.20	6.29
2558	NYSE	LTC	Fri, Oct 18, 2002	7.00	7.00	5.85	6.30
2557	NYSE	LTC	Thu, Oct 17, 2002	8.20	8.30	8.19	8.30
2556	NYSE	LTC	Wed, Oct 16, 2002	8.20	8.25	8.11	8.15
2555	NYSE	LTC	Tue, Oct 15, 2002	8.18	8.30	8.15	8.29
2554	NYSE	LTC	Mon, Oct 14, 2002	8.22	8.30	8.09	8.13
2553	NYSE	LTC	Fri, Oct 11, 2002	8.22	8.22	8.08	8.22
2552	NYSE	LTC	Thu, Oct 10, 2002	8.10	8.27	8.05	8.22
2551	NYSE	LTC	Wed, Oct 9, 2002	8.13	8.19	8.07	8.19
2550	NYSE	LTC	Tue, Oct 8, 2002	8.16	8.23	8.12	8.13
2549	NYSE	LTC	Mon, Oct 7, 2002	8.26	8.34	8.16	8.17
2548	NYSE	LTC	Fri, Oct 4, 2002	8.40	8.45	8.27	8.31
2547	NYSE	LTC	Thu, Oct 3, 2002	8.32	8.50	8.25	8.40
2546	NYSE	LTC	Wed, Oct 2, 2002	8.30	8.48	8.21	8.37
2545	NYSE	LTC	Tue, Oct 1, 2002	8.05	8.34	8.04	8.30
2544	NYSE	LTC	Mon, Sep 30, 2002	8.14	8.20	8.08	8.12
2543	NYSE	LTC	Fri, Sep 27, 2002	8.00	8.16	8.00	8.16
2542	NYSE	LTC	Thu, Sep 26, 2002	8.00	8.10	8.00	8.09
2541	NYSE	LTC	Wed, Sep 25, 2002	8.09	8.14	7.97	8.07
2540	NYSE	LTC	Tue, Sep 24, 2002	8.00	8.13	8.00	8.05
2539	NYSE	LTC	Mon, Sep 23, 2002	8.00	8.08	7.99	8.00
2538	NYSE	LTC	Fri, Sep 20, 2002	8.13	8.15	7.95	8.00
2537	NYSE	LTC	Thu, Sep 19, 2002	7.05	8.14	7.05	8.06
2536	NYSE	LTC	Wed, Sep 18, 2002	6.91	7.29	6.91	7.08
2535	NYSE	LTC	Tue, Sep 17, 2002	7.00	7.10	6.90	7.01
2534	NYSE	LTC	Mon, Sep 16, 2002	6.92	7.15	6.85	7.05
2533	NYSE	LTC	Fri, Sep 13, 2002	6.91	7.10	6.87	7.02
2532	NYSE	LTC	Thu, Sep 12, 2002	7.05	7.15	6.90	6.91
2531	NYSE	LTC	Wed, Sep 11, 2002	7.00	7.22	6.96	7.15
2530	NYSE	LTC	Tue, Sep 10, 2002	7.05	7.38	6.90	7.03
2529	NYSE	LTC	Mon, Sep 9, 2002	7.20	7.24	6.93	7.00
2528	NYSE	LTC	Fri, Sep 6, 2002	7.00	7.24	6.95	7.24
2527	NYSE	LTC	Thu, Sep 5, 2002	7.03	7.24	6.84	6.84
2526	NYSE	LTC	Wed, Sep 4, 2002	7.15	7.23	7.03	7.11
2525	NYSE	LTC	Tue, Sep 3, 2002	7.20	7.21	6.98	7.10
2524	NYSE	LTC	Fri, Aug 30, 2002	7.45	7.48	7.15	7.20
2523	NYSE	LTC	Thu, Aug 29, 2002	7.25	7.48	7.25	7.48
2522	NYSE	LTC	Wed, Aug 28, 2002	7.20	7.45	7.15	7.15
2521	NYSE	LTC	Tue, Aug 27, 2002	7.55	7.55	7.18	7.18
2520	NYSE	LTC	Mon, Aug 26, 2002	7.34	7.55	7.34	7.55
2519	NYSE	LTC	Fri, Aug 23, 2002	7.48	7.55	7.40	7.40
2518	NYSE	LTC	Thu, Aug 22, 2002	7.42	7.45	7.33	7.40
2517	NYSE	LTC	Wed, Aug 21, 2002	7.70	7.75	7.47	7.52
2516	NYSE	LTC	Tue, Aug 20, 2002	7.60	7.75	7.25	7.75
2515	NYSE	LTC	Mon, Aug 19, 2002	7.62	7.74	7.58	7.64
2514	NYSE	LTC	Fri, Aug 16, 2002	7.50	7.65	7.50	7.61
2513	NYSE	LTC	Thu, Aug 15, 2002	7.50	7.68	7.45	7.53
2512	NYSE	LTC	Wed, Aug 14, 2002	7.29	7.60	7.26	7.60
2511	NYSE	LTC	Tue, Aug 13, 2002	7.34	7.48	7.26	7.26
2510	NYSE	LTC	Mon, Aug 12, 2002	7.45	7.45	7.26	7.31
2509	NYSE	LTC	Fri, Aug 9, 2002	7.50	7.67	7.50	7.55
2508	NYSE	LTC	Thu, Aug 8, 2002	7.60	7.70	7.45	7.60
2507	NYSE	LTC	Wed, Aug 7, 2002	7.27	7.66	7.22	7.60
2506	NYSE	LTC	Tue, Aug 6, 2002	6.77	7.30	6.77	7.27
2505	NYSE	LTC	Mon, Aug 5, 2002	7.25	7.35	6.75	6.75
2504	NYSE	LTC	Fri, Aug 2, 2002	7.22	7.68	7.17	7.35
2503	NYSE	LTC	Thu, Aug 1, 2002	7.39	7.39	7.01	7.21
2502	NYSE	LTC	Wed, Jul 31, 2002	7.73	7.73	7.40	7.49
2501	NYSE	LTC	Tue, Jul 30, 2002	7.64	7.99	7.50	7.78
2500	NYSE	LTC	Mon, Jul 29, 2002	7.50	7.90	7.50	7.74
2499	NYSE	LTC	Fri, Jul 26, 2002	7.10	7.22	6.81	7.22
2498	NYSE	LTC	Thu, Jul 25, 2002	6.45	7.05	6.35	6.96
2497	NYSE	LTC	Wed, Jul 24, 2002	5.85	6.45	5.60	6.45
2496	NYSE	LTC	Tue, Jul 23, 2002	6.30	6.40	5.31	5.95
2495	NYSE	LTC	Mon, Jul 22, 2002	6.50	6.50	6.20	6.44
2494	NYSE	LTC	Fri, Jul 19, 2002	7.07	7.07	6.60	6.60
2493	NYSE	LTC	Thu, Jul 18, 2002	7.65	7.70	7.17	7.17
2492	NYSE	LTC	Wed, Jul 17, 2002	7.77	7.77	7.20	7.65
2491	NYSE	LTC	Tue, Jul 16, 2002	7.85	7.94	7.60	7.77
2490	NYSE	LTC	Mon, Jul 15, 2002	7.70	7.75	7.25	7.75
2489	NYSE	LTC	Fri, Jul 12, 2002	7.95	7.98	7.60	7.90
2488	NYSE	LTC	Thu, Jul 11, 2002	7.99	7.99	7.41	7.97
2487	NYSE	LTC	Wed, Jul 10, 2002	7.95	8.02	7.89	7.94
2486	NYSE	LTC	Tue, Jul 9, 2002	7.91	8.00	7.90	7.95
2485	NYSE	LTC	Mon, Jul 8, 2002	7.98	7.99	7.85	7.97
2484	NYSE	LTC	Fri, Jul 5, 2002	7.99	7.99	7.85	7.98
2483	NYSE	LTC	Wed, Jul 3, 2002	7.97	8.09	7.85	8.00
2482	NYSE	LTC	Tue, Jul 2, 2002	8.50	8.55	7.73	8.00
2481	NYSE	LTC	Mon, Jul 1, 2002	8.45	8.70	8.35	8.70
2480	NYSE	LTC	Fri, Jun 28, 2002	8.25	8.52	8.20	8.50
2479	NYSE	LTC	Thu, Jun 27, 2002	8.04	8.28	8.00	8.28
2478	NYSE	LTC	Wed, Jun 26, 2002	8.25	8.25	8.00	8.11
2477	NYSE	LTC	Tue, Jun 25, 2002	8.15	8.54	8.06	8.40
2476	NYSE	LTC	Mon, Jun 24, 2002	7.95	8.23	7.95	8.19
2475	NYSE	LTC	Fri, Jun 21, 2002	8.09	8.25	8.00	8.20
2474	NYSE	LTC	Thu, Jun 20, 2002	8.10	8.24	8.10	8.19
2473	NYSE	LTC	Wed, Jun 19, 2002	8.04	8.20	8.04	8.15
2472	NYSE	LTC	Tue, Jun 18, 2002	7.85	8.08	7.80	8.04
2471	NYSE	LTC	Mon, Jun 17, 2002	7.91	8.00	7.75	7.85
2470	NYSE	LTC	Fri, Jun 14, 2002	7.90	7.99	7.80	7.94
2469	NYSE	LTC	Thu, Jun 13, 2002	7.88	7.95	7.85	7.91
2468	NYSE	LTC	Wed, Jun 12, 2002	8.09	8.09	7.85	7.85
2467	NYSE	LTC	Tue, Jun 11, 2002	7.99	8.00	7.91	8.00
2466	NYSE	LTC	Mon, Jun 10, 2002	7.91	8.00	7.90	7.94
2465	NYSE	LTC	Fri, Jun 7, 2002	8.08	8.18	7.91	7.99
2464	NYSE	LTC	Thu, Jun 6, 2002	7.95	8.08	7.86	7.98
2463	NYSE	LTC	Wed, Jun 5, 2002	7.93	8.21	7.88	8.05
2462	NYSE	LTC	Tue, Jun 4, 2002	7.98	8.00	7.77	7.94
2461	NYSE	LTC	Mon, Jun 3, 2002	8.20	8.24	7.90	7.97
2460	NYSE	LTC	Fri, May 31, 2002	8.16	8.24	8.06	8.24
2459	NYSE	LTC	Thu, May 30, 2002	8.02	8.16	8.02	8.12
2458	NYSE	LTC	Wed, May 29, 2002	8.08	8.25	8.00	8.01
2457	NYSE	LTC	Tue, May 28, 2002	8.00	8.18	7.95	8.18
2456	NYSE	LTC	Fri, May 24, 2002	8.02	8.17	7.90	7.90
2455	NYSE	LTC	Thu, May 23, 2002	7.99	8.29	7.86	8.04
2454	NYSE	LTC	Wed, May 22, 2002	8.20	8.20	7.81	7.90
2453	NYSE	LTC	Tue, May 21, 2002	8.20	8.24	8.01	8.10
2452	NYSE	LTC	Mon, May 20, 2002	8.26	8.37	8.15	8.15
2451	NYSE	LTC	Fri, May 17, 2002	8.40	8.40	8.25	8.30
2450	NYSE	LTC	Thu, May 16, 2002	8.26	8.40	8.25	8.40
2449	NYSE	LTC	Wed, May 15, 2002	8.19	8.37	8.19	8.27
2448	NYSE	LTC	Tue, May 14, 2002	8.30	8.30	8.20	8.29
2447	NYSE	LTC	Mon, May 13, 2002	8.25	8.39	8.03	8.21
2446	NYSE	LTC	Fri, May 10, 2002	8.21	8.24	8.02	8.15
2445	NYSE	LTC	Thu, May 9, 2002	8.30	8.40	8.20	8.20
2444	NYSE	LTC	Wed, May 8, 2002	8.16	8.42	8.16	8.39
2443	NYSE	LTC	Tue, May 7, 2002	8.01	8.28	8.01	8.26
2442	NYSE	LTC	Mon, May 6, 2002	8.11	8.17	8.01	8.12
2441	NYSE	LTC	Fri, May 3, 2002	8.18	8.24	8.00	8.11
2440	NYSE	LTC	Thu, May 2, 2002	8.11	8.24	8.06	8.18
2439	NYSE	LTC	Wed, May 1, 2002	8.11	8.24	8.00	8.19
2438	NYSE	LTC	Tue, Apr 30, 2002	8.05	8.24	7.94	8.18
2437	NYSE	LTC	Mon, Apr 29, 2002	8.11	8.20	7.90	7.95
2436	NYSE	LTC	Fri, Apr 26, 2002	8.03	8.29	7.90	8.21
2435	NYSE	LTC	Thu, Apr 25, 2002	7.85	8.26	7.68	8.13
2434	NYSE	LTC	Wed, Apr 24, 2002	7.90	8.00	7.90	7.93
2433	NYSE	LTC	Tue, Apr 23, 2002	8.10	8.20	7.85	8.00
2432	NYSE	LTC	Mon, Apr 22, 2002	7.95	8.15	7.95	8.05
2431	NYSE	LTC	Fri, Apr 19, 2002	8.05	8.07	7.99	7.99
2430	NYSE	LTC	Thu, Apr 18, 2002	7.99	8.04	7.89	8.00
2429	NYSE	LTC	Wed, Apr 17, 2002	8.00	8.07	7.86	7.98
2428	NYSE	LTC	Tue, Apr 16, 2002	7.99	8.22	7.90	7.91
2427	NYSE	LTC	Mon, Apr 15, 2002	7.90	8.04	7.86	7.99
2426	NYSE	LTC	Fri, Apr 12, 2002	7.95	8.03	7.88	7.90
2425	NYSE	LTC	Thu, Apr 11, 2002	8.01	8.14	7.82	7.95
2424	NYSE	LTC	Wed, Apr 10, 2002	8.00	8.15	7.90	8.06
2423	NYSE	LTC	Tue, Apr 9, 2002	8.24	8.25	7.76	8.09
2422	NYSE	LTC	Mon, Apr 8, 2002	8.02	8.30	7.90	8.23
2421	NYSE	LTC	Fri, Apr 5, 2002	7.53	8.02	7.53	8.02
2420	NYSE	LTC	Thu, Apr 4, 2002	7.71	7.76	7.57	7.63
2419	NYSE	LTC	Wed, Apr 3, 2002	7.72	7.76	7.45	7.51
2418	NYSE	LTC	Tue, Apr 2, 2002	7.90	7.94	7.65	7.76
2417	NYSE	LTC	Mon, Apr 1, 2002	7.85	7.98	7.70	7.85
2416	NYSE	LTC	Thu, Mar 28, 2002	7.66	7.89	7.66	7.88
2415	NYSE	LTC	Wed, Mar 27, 2002	7.25	7.60	7.21	7.56
2414	NYSE	LTC	Tue, Mar 26, 2002	7.12	7.25	7.06	7.25
2413	NYSE	LTC	Mon, Mar 25, 2002	7.12	7.12	7.00	7.04
2412	NYSE	LTC	Fri, Mar 22, 2002	7.14	7.23	7.08	7.13
2411	NYSE	LTC	Thu, Mar 21, 2002	7.16	7.24	7.05	7.24
2410	NYSE	LTC	Wed, Mar 20, 2002	7.21	7.22	7.15	7.20
2409	NYSE	LTC	Tue, Mar 19, 2002	7.09	7.27	7.09	7.27
2408	NYSE	LTC	Mon, Mar 18, 2002	6.72	7.01	6.71	7.01
2407	NYSE	LTC	Fri, Mar 15, 2002	6.74	6.74	6.66	6.72
2406	NYSE	LTC	Thu, Mar 14, 2002	6.65	6.75	6.61	6.74
2405	NYSE	LTC	Wed, Mar 13, 2002	6.56	6.72	6.56	6.67
2404	NYSE	LTC	Tue, Mar 12, 2002	6.68	6.68	6.55	6.65
2403	NYSE	LTC	Mon, Mar 11, 2002	6.69	6.69	6.57	6.60
2402	NYSE	LTC	Fri, Mar 8, 2002	6.70	6.80	6.56	6.60
2401	NYSE	LTC	Thu, Mar 7, 2002	6.57	6.60	6.52	6.60
2400	NYSE	LTC	Wed, Mar 6, 2002	6.64	6.70	6.51	6.57
2399	NYSE	LTC	Tue, Mar 5, 2002	6.70	6.80	6.51	6.62
2398	NYSE	LTC	Mon, Mar 4, 2002	6.51	6.70	6.51	6.66
2397	NYSE	LTC	Fri, Mar 1, 2002	6.61	6.70	6.51	6.55
2396	NYSE	LTC	Thu, Feb 28, 2002	6.68	6.70	6.56	6.70
2395	NYSE	LTC	Wed, Feb 27, 2002	6.65	6.65	6.61	6.64
2394	NYSE	LTC	Tue, Feb 26, 2002	6.64	6.67	6.55	6.56
2393	NYSE	LTC	Mon, Feb 25, 2002	6.56	6.68	6.56	6.63
2392	NYSE	LTC	Fri, Feb 22, 2002	6.58	6.68	6.50	6.68
2391	NYSE	LTC	Thu, Feb 21, 2002	6.52	6.70	6.52	6.58
2390	NYSE	LTC	Wed, Feb 20, 2002	6.60	6.70	6.60	6.62
2389	NYSE	LTC	Tue, Feb 19, 2002	6.55	6.71	6.52	6.70
2388	NYSE	LTC	Fri, Feb 15, 2002	6.65	6.79	6.65	6.65
2387	NYSE	LTC	Thu, Feb 14, 2002	6.69	6.72	6.62	6.69
2386	NYSE	LTC	Wed, Feb 13, 2002	6.80	6.90	6.55	6.69
2385	NYSE	LTC	Tue, Feb 12, 2002	6.95	6.95	6.55	6.61
2384	NYSE	LTC	Mon, Feb 11, 2002	6.70	7.00	6.70	6.96
2383	NYSE	LTC	Fri, Feb 8, 2002	6.40	6.69	6.30	6.65
2382	NYSE	LTC	Thu, Feb 7, 2002	6.60	6.60	6.05	6.50
2381	NYSE	LTC	Wed, Feb 6, 2002	6.70	6.85	6.40	6.70
2380	NYSE	LTC	Tue, Feb 5, 2002	6.91	7.00	6.60	6.80
2379	NYSE	LTC	Mon, Feb 4, 2002	7.10	7.10	7.01	7.01
2378	NYSE	LTC	Fri, Feb 1, 2002	7.18	7.18	7.01	7.14
2377	NYSE	LTC	Thu, Jan 31, 2002	7.10	7.24	7.10	7.22
2376	NYSE	LTC	Wed, Jan 30, 2002	7.21	7.29	7.10	7.10
2375	NYSE	LTC	Tue, Jan 29, 2002	7.25	7.29	7.21	7.22
2374	NYSE	LTC	Mon, Jan 28, 2002	7.45	7.45	7.20	7.23
2373	NYSE	LTC	Fri, Jan 25, 2002	7.16	7.35	7.10	7.35
2372	NYSE	LTC	Thu, Jan 24, 2002	7.37	7.37	7.05	7.26
2371	NYSE	LTC	Wed, Jan 23, 2002	7.29	7.29	7.12	7.15
2370	NYSE	LTC	Tue, Jan 22, 2002	7.29	7.49	7.29	7.29
2369	NYSE	LTC	Fri, Jan 18, 2002	7.51	7.60	7.35	7.39
2368	NYSE	LTC	Thu, Jan 17, 2002	7.51	7.75	7.51	7.55
2367	NYSE	LTC	Wed, Jan 16, 2002	7.30	7.55	7.20	7.55
2366	NYSE	LTC	Tue, Jan 15, 2002	7.30	7.75	7.10	7.49
2365	NYSE	LTC	Mon, Jan 14, 2002	7.21	7.21	7.10	7.11
2364	NYSE	LTC	Fri, Jan 11, 2002	7.40	7.50	7.22	7.29
2363	NYSE	LTC	Thu, Jan 10, 2002	7.74	7.83	7.35	7.41
2362	NYSE	LTC	Wed, Jan 9, 2002	7.36	7.99	7.36	7.74
2361	NYSE	LTC	Tue, Jan 8, 2002	7.28	7.66	7.28	7.41
2360	NYSE	LTC	Mon, Jan 7, 2002	7.35	7.40	7.15	7.29
2359	NYSE	LTC	Fri, Jan 4, 2002	7.04	7.25	7.04	7.25
2358	NYSE	LTC	Thu, Jan 3, 2002	6.90	7.15	6.90	7.14
2357	NYSE	LTC	Wed, Jan 2, 2002	6.37	7.05	6.37	7.00
2356	NYSE	LTC	Mon, Dec 31, 2001	6.51	6.61	6.27	6.35
2355	NYSE	LTC	Fri, Dec 28, 2001	6.60	6.70	6.50	6.51
2354	NYSE	LTC	Thu, Dec 27, 2001	6.59	6.70	6.45	6.70
2353	NYSE	LTC	Wed, Dec 26, 2001	6.50	6.74	6.50	6.69
2352	NYSE	LTC	Mon, Dec 24, 2001	6.40	6.58	6.40	6.47
2351	NYSE	LTC	Fri, Dec 21, 2001	6.58	6.58	6.31	6.38
2350	NYSE	LTC	Thu, Dec 20, 2001	6.51	6.58	6.40	6.48
2349	NYSE	LTC	Wed, Dec 19, 2001	6.61	6.70	6.51	6.60
2348	NYSE	LTC	Tue, Dec 18, 2001	6.45	6.67	6.45	6.61
2347	NYSE	LTC	Mon, Dec 17, 2001	6.25	6.45	6.20	6.39
2346	NYSE	LTC	Fri, Dec 14, 2001	6.14	6.45	6.10	6.25
2345	NYSE	LTC	Thu, Dec 13, 2001	6.05	6.16	6.02	6.05
2344	NYSE	LTC	Wed, Dec 12, 2001	6.06	6.11	5.99	6.05
2343	NYSE	LTC	Tue, Dec 11, 2001	6.07	6.09	5.97	6.06
2342	NYSE	LTC	Mon, Dec 10, 2001	5.95	6.05	5.95	5.97
2341	NYSE	LTC	Fri, Dec 7, 2001	6.06	6.10	6.00	6.00
2340	NYSE	LTC	Thu, Dec 6, 2001	5.96	6.10	5.96	6.09
2339	NYSE	LTC	Wed, Dec 5, 2001	6.08	6.12	5.95	6.10
2338	NYSE	LTC	Tue, Dec 4, 2001	5.99	6.09	5.91	6.09
2337	NYSE	LTC	Mon, Dec 3, 2001	6.03	6.14	5.92	5.95
2336	NYSE	LTC	Fri, Nov 30, 2001	5.92	6.25	5.92	6.00
2335	NYSE	LTC	Thu, Nov 29, 2001	5.81	6.10	5.81	6.00
2334	NYSE	LTC	Wed, Nov 28, 2001	5.95	6.00	5.76	5.80
2333	NYSE	LTC	Tue, Nov 27, 2001	6.14	6.14	5.86	6.02
2332	NYSE	LTC	Mon, Nov 26, 2001	6.25	6.30	6.11	6.24
2331	NYSE	LTC	Fri, Nov 23, 2001	6.20	6.20	6.07	6.07
2330	NYSE	LTC	Wed, Nov 21, 2001	6.10	6.33	6.10	6.10
2329	NYSE	LTC	Tue, Nov 20, 2001	6.10	6.25	6.09	6.20
2328	NYSE	LTC	Mon, Nov 19, 2001	6.30	6.35	6.07	6.07
2327	NYSE	LTC	Fri, Nov 16, 2001	6.05	6.29	6.03	6.25
2326	NYSE	LTC	Thu, Nov 15, 2001	6.07	6.25	6.01	6.05
2325	NYSE	LTC	Wed, Nov 14, 2001	6.17	6.26	6.06	6.12
2324	NYSE	LTC	Tue, Nov 13, 2001	6.15	6.30	6.07	6.16
2323	NYSE	LTC	Mon, Nov 12, 2001	6.06	6.15	6.05	6.05
2322	NYSE	LTC	Fri, Nov 9, 2001	6.06	6.11	6.05	6.10
2321	NYSE	LTC	Thu, Nov 8, 2001	6.22	6.22	6.06	6.11
2320	NYSE	LTC	Wed, Nov 7, 2001	6.10	6.20	6.06	6.06
2319	NYSE	LTC	Tue, Nov 6, 2001	6.22	6.22	6.05	6.06
2318	NYSE	LTC	Mon, Nov 5, 2001	6.50	6.50	6.15	6.21
2317	NYSE	LTC	Fri, Nov 2, 2001	5.80	5.89	5.80	5.80
2316	NYSE	LTC	Thu, Nov 1, 2001	5.84	5.93	5.70	5.90
2315	NYSE	LTC	Wed, Oct 31, 2001	5.97	5.97	5.55	5.60
2314	NYSE	LTC	Tue, Oct 30, 2001	6.00	6.04	5.95	6.00
2313	NYSE	LTC	Mon, Oct 29, 2001	5.86	6.15	5.86	5.95
2312	NYSE	LTC	Fri, Oct 26, 2001	5.92	6.15	5.80	6.03
2311	NYSE	LTC	Thu, Oct 25, 2001	6.15	6.19	5.90	5.91
2310	NYSE	LTC	Wed, Oct 24, 2001	5.74	6.20	5.74	6.16
2309	NYSE	LTC	Tue, Oct 23, 2001	5.70	5.70	5.60	5.70
2308	NYSE	LTC	Mon, Oct 22, 2001	5.60	5.69	5.60	5.67
2307	NYSE	LTC	Fri, Oct 19, 2001	5.74	5.74	5.68	5.68
2306	NYSE	LTC	Thu, Oct 18, 2001	5.66	5.70	5.66	5.70
2305	NYSE	LTC	Wed, Oct 17, 2001	5.70	5.74	5.65	5.66
2304	NYSE	LTC	Tue, Oct 16, 2001	5.60	5.75	5.60	5.64
2303	NYSE	LTC	Mon, Oct 15, 2001	5.60	5.63	5.55	5.60
2302	NYSE	LTC	Fri, Oct 12, 2001	5.57	5.63	5.57	5.60
2301	NYSE	LTC	Thu, Oct 11, 2001	5.51	5.61	5.51	5.57
2300	NYSE	LTC	Wed, Oct 10, 2001	5.48	5.60	5.42	5.56
2299	NYSE	LTC	Tue, Oct 9, 2001	5.62	5.68	5.57	5.58
2298	NYSE	LTC	Mon, Oct 8, 2001	5.39	5.61	5.31	5.58
2297	NYSE	LTC	Fri, Oct 5, 2001	5.31	5.40	5.25	5.35
2296	NYSE	LTC	Thu, Oct 4, 2001	5.27	5.40	5.21	5.40
2295	NYSE	LTC	Wed, Oct 3, 2001	5.00	5.23	5.00	5.17
2294	NYSE	LTC	Tue, Oct 2, 2001	5.07	5.25	5.02	5.08
2293	NYSE	LTC	Mon, Oct 1, 2001	5.13	5.15	5.03	5.05
2292	NYSE	LTC	Fri, Sep 28, 2001	5.10	5.13	5.03	5.13
2291	NYSE	LTC	Thu, Sep 27, 2001	5.07	5.07	5.03	5.04
2290	NYSE	LTC	Wed, Sep 26, 2001	4.98	5.15	4.95	5.07
2289	NYSE	LTC	Tue, Sep 25, 2001	5.00	5.12	5.00	5.11
2288	NYSE	LTC	Mon, Sep 24, 2001	5.00	5.15	4.87	5.01
2287	NYSE	LTC	Fri, Sep 21, 2001	4.85	5.00	4.85	4.95
2286	NYSE	LTC	Thu, Sep 20, 2001	5.00	5.02	4.95	4.95
2285	NYSE	LTC	Wed, Sep 19, 2001	5.10	5.11	5.00	5.03
2284	NYSE	LTC	Tue, Sep 18, 2001	5.10	5.14	5.05	5.10
2283	NYSE	LTC	Mon, Sep 17, 2001	5.00	5.19	4.92	5.18
2282	NYSE	LTC	Mon, Sep 10, 2001	5.30	5.38	5.28	5.33
2281	NYSE	LTC	Fri, Sep 7, 2001	5.22	5.39	5.22	5.30
2280	NYSE	LTC	Thu, Sep 6, 2001	4.61	5.33	4.61	5.25
2279	NYSE	LTC	Wed, Sep 5, 2001	4.55	4.61	4.52	4.55
2278	NYSE	LTC	Tue, Sep 4, 2001	4.60	4.60	4.51	4.56
2277	NYSE	LTC	Fri, Aug 31, 2001	4.58	4.65	4.46	4.59
2276	NYSE	LTC	Thu, Aug 30, 2001	4.45	4.55	4.41	4.55
2275	NYSE	LTC	Wed, Aug 29, 2001	4.59	4.60	4.45	4.50
2274	NYSE	LTC	Tue, Aug 28, 2001	4.58	4.65	4.43	4.59
2273	NYSE	LTC	Mon, Aug 27, 2001	4.80	4.80	4.55	4.68
2272	NYSE	LTC	Fri, Aug 24, 2001	4.83	4.88	4.80	4.84
2271	NYSE	LTC	Thu, Aug 23, 2001	4.89	4.89	4.83	4.86
2270	NYSE	LTC	Wed, Aug 22, 2001	4.80	4.92	4.77	4.83
2269	NYSE	LTC	Tue, Aug 21, 2001	4.83	4.90	4.82	4.84
2268	NYSE	LTC	Mon, Aug 20, 2001	4.89	4.94	4.84	4.89
2267	NYSE	LTC	Fri, Aug 17, 2001	4.81	4.86	4.76	4.79
2266	NYSE	LTC	Thu, Aug 16, 2001	4.83	4.92	4.75	4.88
2265	NYSE	LTC	Wed, Aug 15, 2001	4.95	4.95	4.80	4.93
2264	NYSE	LTC	Tue, Aug 14, 2001	4.83	4.97	4.83	4.94
2263	NYSE	LTC	Mon, Aug 13, 2001	4.77	4.86	4.77	4.86
2262	NYSE	LTC	Fri, Aug 10, 2001	4.79	4.87	4.76	4.80
2261	NYSE	LTC	Thu, Aug 9, 2001	4.77	4.85	4.76	4.77
2260	NYSE	LTC	Wed, Aug 8, 2001	4.75	4.87	4.75	4.85
2259	NYSE	LTC	Tue, Aug 7, 2001	4.75	4.85	4.75	4.80
2258	NYSE	LTC	Mon, Aug 6, 2001	4.72	4.77	4.70	4.77
2257	NYSE	LTC	Fri, Aug 3, 2001	4.61	4.72	4.55	4.72
2256	NYSE	LTC	Thu, Aug 2, 2001	4.54	4.67	4.54	4.67
2255	NYSE	LTC	Wed, Aug 1, 2001	4.60	4.62	4.60	4.62
2254	NYSE	LTC	Tue, Jul 31, 2001	4.43	4.62	4.43	4.61
2253	NYSE	LTC	Mon, Jul 30, 2001	4.50	4.60	4.50	4.53
2252	NYSE	LTC	Fri, Jul 27, 2001	4.50	4.62	4.50	4.57
2251	NYSE	LTC	Thu, Jul 26, 2001	4.59	4.70	4.52	4.55
2250	NYSE	LTC	Wed, Jul 25, 2001	4.45	4.70	4.44	4.60
2249	NYSE	LTC	Tue, Jul 24, 2001	4.45	4.45	4.40	4.42
2248	NYSE	LTC	Mon, Jul 23, 2001	4.40	4.48	4.40	4.48
2247	NYSE	LTC	Fri, Jul 20, 2001	4.45	4.48	4.43	4.46
2246	NYSE	LTC	Thu, Jul 19, 2001	4.70	4.70	4.30	4.46
2245	NYSE	LTC	Wed, Jul 18, 2001	4.83	4.90	4.66	4.72
2244	NYSE	LTC	Tue, Jul 17, 2001	4.82	4.93	4.82	4.93
2243	NYSE	LTC	Mon, Jul 16, 2001	4.79	4.95	4.73	4.89
2242	NYSE	LTC	Fri, Jul 13, 2001	4.55	4.78	4.55	4.75
2241	NYSE	LTC	Thu, Jul 12, 2001	4.51	4.65	4.51	4.65
2240	NYSE	LTC	Wed, Jul 11, 2001	4.51	4.55	4.51	4.54
2239	NYSE	LTC	Tue, Jul 10, 2001	4.52	4.60	4.51	4.52
2238	NYSE	LTC	Mon, Jul 9, 2001	4.60	4.61	4.52	4.59
2237	NYSE	LTC	Fri, Jul 6, 2001	4.61	4.65	4.60	4.64
2236	NYSE	LTC	Thu, Jul 5, 2001	4.60	4.71	4.60	4.70
2235	NYSE	LTC	Tue, Jul 3, 2001	4.55	4.66	4.55	4.66
2234	NYSE	LTC	Mon, Jul 2, 2001	4.53	4.58	4.53	4.58
2233	NYSE	LTC	Fri, Jun 29, 2001	4.70	4.70	4.51	4.55
2232	NYSE	LTC	Thu, Jun 28, 2001	4.58	4.66	4.50	4.60
2231	NYSE	LTC	Wed, Jun 27, 2001	4.70	4.77	4.56	4.60
2230	NYSE	LTC	Tue, Jun 26, 2001	4.75	4.75	4.60	4.74
2229	NYSE	LTC	Mon, Jun 25, 2001	4.41	4.80	4.40	4.80
2228	NYSE	LTC	Fri, Jun 22, 2001	4.40	4.50	4.30	4.42
2227	NYSE	LTC	Thu, Jun 21, 2001	4.40	4.43	4.35	4.43
2226	NYSE	LTC	Wed, Jun 20, 2001	4.57	4.57	4.30	4.40
2225	NYSE	LTC	Tue, Jun 19, 2001	4.68	4.77	4.65	4.67
2224	NYSE	LTC	Mon, Jun 18, 2001	4.90	4.96	4.68	4.70
2223	NYSE	LTC	Fri, Jun 15, 2001	4.97	5.00	4.90	4.90
2222	NYSE	LTC	Thu, Jun 14, 2001	5.12	5.12	4.94	4.98
2221	NYSE	LTC	Wed, Jun 13, 2001	5.15	5.15	5.05	5.12
2220	NYSE	LTC	Tue, Jun 12, 2001	4.94	5.13	4.94	5.13
2219	NYSE	LTC	Mon, Jun 11, 2001	4.70	4.94	4.70	4.93
2218	NYSE	LTC	Fri, Jun 8, 2001	4.75	4.80	4.60	4.79
2217	NYSE	LTC	Thu, Jun 7, 2001	4.59	4.65	4.40	4.65
2216	NYSE	LTC	Wed, Jun 6, 2001	4.50	4.52	4.46	4.52
2215	NYSE	LTC	Tue, Jun 5, 2001	4.25	4.65	4.25	4.59
2214	NYSE	LTC	Mon, Jun 4, 2001	4.17	4.39	4.17	4.27
2213	NYSE	LTC	Fri, Jun 1, 2001	4.31	4.31	4.22	4.27
2212	NYSE	LTC	Thu, May 31, 2001	4.39	4.39	4.29	4.33
2211	NYSE	LTC	Wed, May 30, 2001	4.45	4.49	4.35	4.40
2210	NYSE	LTC	Tue, May 29, 2001	4.30	4.45	4.30	4.41
2209	NYSE	LTC	Fri, May 25, 2001	4.25	4.31	4.25	4.29
2208	NYSE	LTC	Thu, May 24, 2001	4.15	4.35	4.15	4.31
2207	NYSE	LTC	Wed, May 23, 2001	4.10	4.25	4.10	4.21
2206	NYSE	LTC	Tue, May 22, 2001	4.06	4.20	4.05	4.10
2205	NYSE	LTC	Mon, May 21, 2001	4.00	4.14	4.00	4.05
2204	NYSE	LTC	Fri, May 18, 2001	4.00	4.05	4.00	4.04
2203	NYSE	LTC	Thu, May 17, 2001	4.15	4.15	4.07	4.07
2202	NYSE	LTC	Wed, May 16, 2001	4.11	4.13	4.10	4.10
2201	NYSE	LTC	Tue, May 15, 2001	4.05	4.29	4.05	4.12
2200	NYSE	LTC	Mon, May 14, 2001	3.95	4.19	3.91	4.11
2199	NYSE	LTC	Fri, May 11, 2001	3.99	3.99	3.95	3.95
2198	NYSE	LTC	Thu, May 10, 2001	3.91	4.03	3.90	3.90
2197	NYSE	LTC	Wed, May 9, 2001	3.90	3.94	3.90	3.91
2196	NYSE	LTC	Tue, May 8, 2001	3.84	3.94	3.84	3.88
2195	NYSE	LTC	Mon, May 7, 2001	3.84	3.87	3.83	3.84
2194	NYSE	LTC	Fri, May 4, 2001	3.82	3.85	3.82	3.84
2193	NYSE	LTC	Thu, May 3, 2001	3.85	3.90	3.81	3.83
2192	NYSE	LTC	Wed, May 2, 2001	3.82	3.90	3.82	3.85
2191	NYSE	LTC	Tue, May 1, 2001	3.90	3.95	3.77	3.83
2190	NYSE	LTC	Mon, Apr 30, 2001	3.85	4.02	3.85	3.95
2189	NYSE	LTC	Fri, Apr 27, 2001	3.94	3.94	3.85	3.90
2188	NYSE	LTC	Thu, Apr 26, 2001	3.95	3.96	3.94	3.94
2187	NYSE	LTC	Wed, Apr 25, 2001	3.80	3.99	3.80	3.97
2186	NYSE	LTC	Tue, Apr 24, 2001	4.00	4.00	3.80	3.80
2185	NYSE	LTC	Mon, Apr 23, 2001	4.25	4.25	4.00	4.06
2184	NYSE	LTC	Fri, Apr 20, 2001	4.30	4.33	4.25	4.31
2183	NYSE	LTC	Thu, Apr 19, 2001	4.29	4.40	4.26	4.33
2182	NYSE	LTC	Wed, Apr 18, 2001	4.08	4.25	4.08	4.20
2181	NYSE	LTC	Tue, Apr 17, 2001	3.94	4.10	3.94	4.06
2180	NYSE	LTC	Mon, Apr 16, 2001	3.85	3.95	3.85	3.92
2179	NYSE	LTC	Thu, Apr 12, 2001	3.85	3.89	3.72	3.86
2178	NYSE	LTC	Wed, Apr 11, 2001	3.73	3.75	3.68	3.68
2177	NYSE	LTC	Tue, Apr 10, 2001	3.74	3.77	3.73	3.75
2176	NYSE	LTC	Mon, Apr 9, 2001	3.70	3.75	3.70	3.74
2175	NYSE	LTC	Fri, Apr 6, 2001	3.65	3.76	3.65	3.75
2174	NYSE	LTC	Thu, Apr 5, 2001	3.65	3.75	3.65	3.67
2173	NYSE	LTC	Wed, Apr 4, 2001	3.60	3.70	3.60	3.65
2172	NYSE	LTC	Tue, Apr 3, 2001	3.70	3.75	3.55	3.62
2171	NYSE	LTC	Mon, Apr 2, 2001	3.90	3.91	3.75	3.78
2170	NYSE	LTC	Fri, Mar 30, 2001	3.95	4.00	3.90	3.99
2169	NYSE	LTC	Thu, Mar 29, 2001	4.01	4.02	3.95	3.95
2168	NYSE	LTC	Wed, Mar 28, 2001	4.00	4.04	3.95	4.02
2167	NYSE	LTC	Tue, Mar 27, 2001	3.98	4.06	3.98	4.04
2166	NYSE	LTC	Mon, Mar 26, 2001	3.95	4.01	3.95	4.00
2165	NYSE	LTC	Fri, Mar 23, 2001	3.93	4.00	3.93	3.96
2164	NYSE	LTC	Thu, Mar 22, 2001	3.95	3.96	3.91	3.95
2163	NYSE	LTC	Wed, Mar 21, 2001	3.91	3.95	3.88	3.94
2162	NYSE	LTC	Tue, Mar 20, 2001	3.96	3.96	3.92	3.92
2161	NYSE	LTC	Mon, Mar 19, 2001	3.96	4.00	3.91	3.94
2160	NYSE	LTC	Fri, Mar 16, 2001	3.90	4.00	3.90	3.99
2159	NYSE	LTC	Thu, Mar 15, 2001	3.95	3.95	3.75	3.90
2158	NYSE	LTC	Wed, Mar 14, 2001	4.07	4.07	3.99	3.99
2157	NYSE	LTC	Tue, Mar 13, 2001	4.05	4.10	4.01	4.07
2156	NYSE	LTC	Mon, Mar 12, 2001	4.13	4.13	4.01	4.05
2155	NYSE	LTC	Fri, Mar 9, 2001	4.10	4.25	4.04	4.20
2154	NYSE	LTC	Thu, Mar 8, 2001	4.06	4.09	4.05	4.06
2153	NYSE	LTC	Wed, Mar 7, 2001	4.02	4.17	4.02	4.08
2152	NYSE	LTC	Tue, Mar 6, 2001	4.04	4.08	4.01	4.06
2151	NYSE	LTC	Mon, Mar 5, 2001	4.04	4.05	4.01	4.01
2150	NYSE	LTC	Fri, Mar 2, 2001	4.05	4.10	4.00	4.04
2149	NYSE	LTC	Thu, Mar 1, 2001	4.01	4.08	4.00	4.08
2148	NYSE	LTC	Wed, Feb 28, 2001	4.05	4.09	4.00	4.02
2147	NYSE	LTC	Tue, Feb 27, 2001	4.27	4.27	4.05	4.06
2146	NYSE	LTC	Mon, Feb 26, 2001	4.13	4.19	4.11	4.17
2145	NYSE	LTC	Fri, Feb 23, 2001	4.05	4.13	4.02	4.11
2144	NYSE	LTC	Thu, Feb 22, 2001	3.95	4.13	3.95	4.10
2143	NYSE	LTC	Wed, Feb 21, 2001	4.04	4.04	3.87	4.00
2142	NYSE	LTC	Tue, Feb 20, 2001	4.14	4.17	4.05	4.05
2141	NYSE	LTC	Fri, Feb 16, 2001	4.14	4.20	4.12	4.15
2140	NYSE	LTC	Thu, Feb 15, 2001	4.14	4.20	4.14	4.15
2139	NYSE	LTC	Wed, Feb 14, 2001	4.19	4.19	4.11	4.14
2138	NYSE	LTC	Tue, Feb 13, 2001	4.11	4.19	4.11	4.18
2137	NYSE	LTC	Mon, Feb 12, 2001	4.11	4.19	4.11	4.17
2136	NYSE	LTC	Fri, Feb 9, 2001	4.35	4.35	4.10	4.21
2135	NYSE	LTC	Thu, Feb 8, 2001	4.15	4.28	4.12	4.24
2134	NYSE	LTC	Wed, Feb 7, 2001	4.15	4.30	4.15	4.15
2133	NYSE	LTC	Tue, Feb 6, 2001	4.15	4.20	4.12	4.16
2132	NYSE	LTC	Mon, Feb 5, 2001	4.20	4.25	4.13	4.17
2131	NYSE	LTC	Fri, Feb 2, 2001	4.37	4.45	4.26	4.31
2130	NYSE	LTC	Thu, Feb 1, 2001	4.60	4.75	4.41	4.47
2129	NYSE	LTC	Wed, Jan 31, 2001	4.60	4.75	4.60	4.67
2128	NYSE	LTC	Tue, Jan 30, 2001	4.65	4.69	4.55	4.69
2127	NYSE	LTC	Mon, Jan 29, 2001	4.46	4.70	4.46	4.55
2126	NYSE	LTC	Fri, Jan 26, 2001	4.56	4.63	4.56	4.56
2125	NYSE	LTC	Thu, Jan 25, 2001	4.75	4.75	4.56	4.56
2124	NYSE	LTC	Wed, Jan 24, 2001	4.50	4.69	4.50	4.69
2123	NYSE	LTC	Tue, Jan 23, 2001	4.44	4.56	4.44	4.56
2122	NYSE	LTC	Mon, Jan 22, 2001	4.31	4.50	4.25	4.38
2121	NYSE	LTC	Fri, Jan 19, 2001	4.81	4.88	4.31	4.44
2120	NYSE	LTC	Thu, Jan 18, 2001	4.19	4.69	4.19	4.69
2119	NYSE	LTC	Wed, Jan 17, 2001	4.00	4.25	3.94	4.19
2118	NYSE	LTC	Tue, Jan 16, 2001	3.94	4.00	3.88	3.94
2117	NYSE	LTC	Fri, Jan 12, 2001	3.88	3.94	3.81	3.88
2116	NYSE	LTC	Thu, Jan 11, 2001	3.81	3.94	3.75	3.88
2115	NYSE	LTC	Wed, Jan 10, 2001	3.81	4.00	3.81	3.88
2114	NYSE	LTC	Tue, Jan 9, 2001	3.81	3.94	3.75	3.81
2113	NYSE	LTC	Mon, Jan 8, 2001	3.88	3.94	3.81	3.81
2112	NYSE	LTC	Fri, Jan 5, 2001	4.00	4.00	3.88	3.94
2111	NYSE	LTC	Thu, Jan 4, 2001	3.94	4.00	3.81	4.00
2110	NYSE	LTC	Wed, Jan 3, 2001	3.69	3.88	3.69	3.81
2109	NYSE	LTC	Tue, Jan 2, 2001	3.56	3.63	3.50	3.63
2108	NYSE	LTC	Fri, Dec 29, 2000	3.44	3.56	3.25	3.56
2107	NYSE	LTC	Thu, Dec 28, 2000	3.44	3.50	3.31	3.38
2106	NYSE	LTC	Wed, Dec 27, 2000	3.50	3.56	3.25	3.44
2105	NYSE	LTC	Tue, Dec 26, 2000	3.56	3.63	3.50	3.50
2104	NYSE	LTC	Fri, Dec 22, 2000	3.56	3.63	3.50	3.56
2103	NYSE	LTC	Thu, Dec 21, 2000	3.75	3.88	3.56	3.63
2102	NYSE	LTC	Wed, Dec 20, 2000	3.94	4.00	3.75	3.94
2101	NYSE	LTC	Tue, Dec 19, 2000	4.06	4.13	4.00	4.06
2100	NYSE	LTC	Mon, Dec 18, 2000	3.88	4.19	3.75	4.06
2099	NYSE	LTC	Fri, Dec 15, 2000	3.75	3.88	3.69	3.81
2098	NYSE	LTC	Thu, Dec 14, 2000	3.50	3.81	3.50	3.75
2097	NYSE	LTC	Wed, Dec 13, 2000	3.50	3.56	3.50	3.50
2096	NYSE	LTC	Tue, Dec 12, 2000	3.38	3.75	3.38	3.50
2095	NYSE	LTC	Mon, Dec 11, 2000	3.31	3.50	3.31	3.50
2094	NYSE	LTC	Fri, Dec 8, 2000	3.13	3.38	3.06	3.31
2093	NYSE	LTC	Thu, Dec 7, 2000	3.19	3.31	3.06	3.06
2092	NYSE	LTC	Wed, Dec 6, 2000	3.38	3.44	3.25	3.25
2091	NYSE	LTC	Tue, Dec 5, 2000	3.31	3.38	3.25	3.31
2090	NYSE	LTC	Mon, Dec 4, 2000	3.38	3.50	3.38	3.38
2089	NYSE	LTC	Fri, Dec 1, 2000	3.69	3.69	3.38	3.38
2088	NYSE	LTC	Thu, Nov 30, 2000	3.75	3.81	3.50	3.63
2087	NYSE	LTC	Wed, Nov 29, 2000	3.81	3.94	3.75	3.75
2086	NYSE	LTC	Tue, Nov 28, 2000	3.88	3.94	3.69	3.94
2085	NYSE	LTC	Mon, Nov 27, 2000	4.00	4.00	3.88	3.88
2084	NYSE	LTC	Fri, Nov 24, 2000	3.81	3.94	3.81	3.94
2083	NYSE	LTC	Wed, Nov 22, 2000	3.94	4.06	3.81	3.94
2082	NYSE	LTC	Tue, Nov 21, 2000	4.25	4.31	4.00	4.06
2081	NYSE	LTC	Mon, Nov 20, 2000	4.00	4.25	4.00	4.25
2080	NYSE	LTC	Fri, Nov 17, 2000	4.25	4.25	4.13	4.13
2079	NYSE	LTC	Thu, Nov 16, 2000	4.19	4.38	4.19	4.25
2078	NYSE	LTC	Wed, Nov 15, 2000	4.25	4.38	4.19	4.25
2077	NYSE	LTC	Tue, Nov 14, 2000	4.31	4.31	4.25	4.25
2076	NYSE	LTC	Mon, Nov 13, 2000	4.00	4.25	4.00	4.25
2075	NYSE	LTC	Fri, Nov 10, 2000	4.13	4.31	4.13	4.25
2074	NYSE	LTC	Thu, Nov 9, 2000	4.31	4.38	4.19	4.25
2073	NYSE	LTC	Wed, Nov 8, 2000	4.38	4.50	4.31	4.38
2072	NYSE	LTC	Tue, Nov 7, 2000	4.13	4.50	4.13	4.50
2071	NYSE	LTC	Mon, Nov 6, 2000	4.44	4.50	4.19	4.25
2070	NYSE	LTC	Fri, Nov 3, 2000	4.44	4.50	4.38	4.50
2069	NYSE	LTC	Thu, Nov 2, 2000	4.06	4.38	4.06	4.38
2068	NYSE	LTC	Wed, Nov 1, 2000	3.44	4.06	3.44	4.06
2067	NYSE	LTC	Tue, Oct 31, 2000	3.31	3.50	3.31	3.50
2066	NYSE	LTC	Mon, Oct 30, 2000	3.25	3.44	3.25	3.31
2065	NYSE	LTC	Fri, Oct 27, 2000	3.25	3.31	3.19	3.25
2064	NYSE	LTC	Thu, Oct 26, 2000	3.44	3.44	3.25	3.25
2063	NYSE	LTC	Wed, Oct 25, 2000	3.13	3.31	3.13	3.31
2062	NYSE	LTC	Tue, Oct 24, 2000	3.31	3.38	3.19	3.25
2061	NYSE	LTC	Mon, Oct 23, 2000	3.38	3.44	3.25	3.31
2060	NYSE	LTC	Fri, Oct 20, 2000	3.44	3.50	3.38	3.38
2059	NYSE	LTC	Thu, Oct 19, 2000	3.38	3.50	3.31	3.38
2058	NYSE	LTC	Wed, Oct 18, 2000	3.38	3.63	3.19	3.38
2057	NYSE	LTC	Tue, Oct 17, 2000	3.50	3.56	3.38	3.38
2056	NYSE	LTC	Mon, Oct 16, 2000	3.19	3.75	3.19	3.63
2055	NYSE	LTC	Fri, Oct 13, 2000	3.19	3.25	3.13	3.13
2054	NYSE	LTC	Thu, Oct 12, 2000	3.25	3.31	3.13	3.13
2053	NYSE	LTC	Wed, Oct 11, 2000	3.25	3.38	3.19	3.19
2052	NYSE	LTC	Tue, Oct 10, 2000	3.25	3.31	3.19	3.19
2051	NYSE	LTC	Mon, Oct 9, 2000	3.19	3.44	3.13	3.25
2050	NYSE	LTC	Fri, Oct 6, 2000	3.19	3.25	3.13	3.19
2049	NYSE	LTC	Thu, Oct 5, 2000	3.19	3.31	3.19	3.19
2048	NYSE	LTC	Wed, Oct 4, 2000	3.25	3.31	3.19	3.19
2047	NYSE	LTC	Tue, Oct 3, 2000	3.25	3.38	3.19	3.31
2046	NYSE	LTC	Mon, Oct 2, 2000	3.38	3.50	3.25	3.38
2045	NYSE	LTC	Fri, Sep 29, 2000	3.38	3.94	3.38	3.50
2044	NYSE	LTC	Thu, Sep 28, 2000	3.13	3.25	2.94	3.19
2043	NYSE	LTC	Wed, Sep 27, 2000	3.13	3.19	2.94	3.00
2042	NYSE	LTC	Tue, Sep 26, 2000	3.13	3.19	3.13	3.19
2041	NYSE	LTC	Mon, Sep 25, 2000	3.19	3.25	3.13	3.19
2040	NYSE	LTC	Fri, Sep 22, 2000	3.19	3.25	3.06	3.19
2039	NYSE	LTC	Thu, Sep 21, 2000	3.19	3.44	3.19	3.19
2038	NYSE	LTC	Wed, Sep 20, 2000	3.56	3.56	3.50	3.50
2037	NYSE	LTC	Tue, Sep 19, 2000	3.69	3.69	3.50	3.50
2036	NYSE	LTC	Mon, Sep 18, 2000	3.56	3.75	3.56	3.63
2035	NYSE	LTC	Fri, Sep 15, 2000	3.25	3.63	3.19	3.56
2034	NYSE	LTC	Thu, Sep 14, 2000	3.56	3.69	3.00	3.13
2033	NYSE	LTC	Wed, Sep 13, 2000	3.88	3.88	3.56	3.63
2032	NYSE	LTC	Tue, Sep 12, 2000	3.81	3.94	3.81	3.81
2031	NYSE	LTC	Mon, Sep 11, 2000	3.81	3.88	3.75	3.88
2030	NYSE	LTC	Fri, Sep 8, 2000	3.81	3.81	3.75	3.81
2029	NYSE	LTC	Thu, Sep 7, 2000	3.88	3.94	3.75	3.88
2028	NYSE	LTC	Wed, Sep 6, 2000	3.88	3.94	3.81	3.88
2027	NYSE	LTC	Tue, Sep 5, 2000	4.00	4.06	3.81	3.94
2026	NYSE	LTC	Fri, Sep 1, 2000	4.00	4.06	4.00	4.00
2025	NYSE	LTC	Thu, Aug 31, 2000	4.25	4.25	4.00	4.06
2024	NYSE	LTC	Wed, Aug 30, 2000	3.88	4.25	3.88	4.19
2023	NYSE	LTC	Tue, Aug 29, 2000	3.56	4.06	3.56	4.00
2022	NYSE	LTC	Mon, Aug 28, 2000	4.13	4.13	3.50	3.69
2021	NYSE	LTC	Fri, Aug 25, 2000	4.31	4.31	4.06	4.13
2020	NYSE	LTC	Thu, Aug 24, 2000	4.13	4.38	4.06	4.38
2019	NYSE	LTC	Wed, Aug 23, 2000	4.06	4.13	4.00	4.06
2018	NYSE	LTC	Tue, Aug 22, 2000	4.06	4.25	4.00	4.06
2017	NYSE	LTC	Mon, Aug 21, 2000	5.81	5.81	4.00	4.25
2016	NYSE	LTC	Fri, Aug 18, 2000	6.19	6.19	5.75	5.81
2015	NYSE	LTC	Thu, Aug 17, 2000	6.19	6.38	6.13	6.25
2014	NYSE	LTC	Wed, Aug 16, 2000	6.25	6.25	6.13	6.25
2013	NYSE	LTC	Tue, Aug 15, 2000	6.00	6.38	6.00	6.25
2012	NYSE	LTC	Mon, Aug 14, 2000	5.94	6.13	5.94	6.00
2011	NYSE	LTC	Fri, Aug 11, 2000	5.94	6.00	5.88	5.94
2010	NYSE	LTC	Thu, Aug 10, 2000	6.06	6.06	5.88	6.00
2009	NYSE	LTC	Wed, Aug 9, 2000	6.13	6.13	6.00	6.06
2008	NYSE	LTC	Tue, Aug 8, 2000	5.94	6.25	5.88	6.06
2007	NYSE	LTC	Mon, Aug 7, 2000	5.81	5.94	5.81	5.88
2006	NYSE	LTC	Fri, Aug 4, 2000	5.75	5.94	5.75	5.88
2005	NYSE	LTC	Thu, Aug 3, 2000	5.81	5.81	5.69	5.75
2004	NYSE	LTC	Wed, Aug 2, 2000	5.81	5.88	5.75	5.81
2003	NYSE	LTC	Tue, Aug 1, 2000	5.88	5.94	5.75	5.81
2002	NYSE	LTC	Mon, Jul 31, 2000	5.88	5.94	5.81	5.88
2001	NYSE	LTC	Fri, Jul 28, 2000	5.81	5.88	5.75	5.88
2000	NYSE	LTC	Thu, Jul 27, 2000	5.94	6.00	5.81	5.81
1999	NYSE	LTC	Wed, Jul 26, 2000	5.94	6.00	5.94	5.94
1998	NYSE	LTC	Tue, Jul 25, 2000	5.94	6.00	5.88	6.00
1997	NYSE	LTC	Mon, Jul 24, 2000	6.00	6.00	5.88	6.00
1996	NYSE	LTC	Fri, Jul 21, 2000	5.94	6.00	5.94	6.00
1995	NYSE	LTC	Thu, Jul 20, 2000	6.00	6.00	5.88	6.00
1994	NYSE	LTC	Wed, Jul 19, 2000	6.00	6.00	5.88	6.00
1993	NYSE	LTC	Tue, Jul 18, 2000	6.06	6.06	5.88	5.94
1992	NYSE	LTC	Mon, Jul 17, 2000	6.06	6.06	6.00	6.00
1991	NYSE	LTC	Fri, Jul 14, 2000	6.06	6.06	6.00	6.00
1990	NYSE	LTC	Thu, Jul 13, 2000	6.00	6.13	6.00	6.00
1989	NYSE	LTC	Wed, Jul 12, 2000	6.13	6.13	6.00	6.00
1988	NYSE	LTC	Tue, Jul 11, 2000	6.19	6.19	6.00	6.13
1987	NYSE	LTC	Mon, Jul 10, 2000	6.06	6.25	6.00	6.19
1986	NYSE	LTC	Fri, Jul 7, 2000	6.19	6.25	6.00	6.06
1985	NYSE	LTC	Thu, Jul 6, 2000	6.00	6.19	6.00	6.13
1984	NYSE	LTC	Wed, Jul 5, 2000	5.94	6.13	5.94	6.06
1983	NYSE	LTC	Mon, Jul 3, 2000	5.88	6.13	5.88	5.94
1982	NYSE	LTC	Fri, Jun 30, 2000	5.81	6.06	5.69	5.95
1981	NYSE	LTC	Thu, Jun 29, 2000	6.13	6.13	5.88	5.88
1980	NYSE	LTC	Wed, Jun 28, 2000	6.19	6.44	6.19	6.25
1979	NYSE	LTC	Tue, Jun 27, 2000	6.13	6.19	6.00	6.13
1978	NYSE	LTC	Mon, Jun 26, 2000	6.13	6.19	6.00	6.06
1977	NYSE	LTC	Fri, Jun 23, 2000	6.25	6.25	6.13	6.19
1976	NYSE	LTC	Thu, Jun 22, 2000	6.13	6.38	6.13	6.25
1975	NYSE	LTC	Wed, Jun 21, 2000	5.94	6.19	5.94	6.13
1974	NYSE	LTC	Tue, Jun 20, 2000	6.00	6.06	5.88	6.00
1973	NYSE	LTC	Mon, Jun 19, 2000	5.94	6.19	5.94	6.00
1972	NYSE	LTC	Fri, Jun 16, 2000	6.19	6.19	5.81	5.81
1971	NYSE	LTC	Thu, Jun 15, 2000	6.31	6.75	6.06	6.13
1970	NYSE	LTC	Wed, Jun 14, 2000	6.38	6.63	6.25	6.25
1969	NYSE	LTC	Tue, Jun 13, 2000	6.88	6.88	6.25	6.38
1968	NYSE	LTC	Mon, Jun 12, 2000	7.13	7.50	7.13	7.31
1967	NYSE	LTC	Fri, Jun 9, 2000	6.88	7.13	6.88	7.06
1966	NYSE	LTC	Thu, Jun 8, 2000	7.31	7.31	6.88	6.94
1965	NYSE	LTC	Wed, Jun 7, 2000	7.69	7.75	7.38	7.38
1964	NYSE	LTC	Tue, Jun 6, 2000	7.38	7.75	7.38	7.69
1963	NYSE	LTC	Mon, Jun 5, 2000	6.81	7.75	6.81	7.25
1962	NYSE	LTC	Fri, Jun 2, 2000	6.50	6.94	6.50	6.75
1961	NYSE	LTC	Thu, Jun 1, 2000	6.25	6.69	6.25	6.50
1960	NYSE	LTC	Wed, May 31, 2000	6.25	6.31	6.19	6.19
1959	NYSE	LTC	Tue, May 30, 2000	6.06	6.19	6.06	6.06
1958	NYSE	LTC	Fri, May 26, 2000	6.13	6.19	6.00	6.00
1957	NYSE	LTC	Thu, May 25, 2000	6.00	6.19	6.00	6.00
1956	NYSE	LTC	Wed, May 24, 2000	5.81	6.13	5.81	6.00
1955	NYSE	LTC	Tue, May 23, 2000	5.81	6.00	5.81	5.81
1954	NYSE	LTC	Mon, May 22, 2000	5.81	6.00	5.69	5.81
1953	NYSE	LTC	Fri, May 19, 2000	5.75	5.88	5.75	5.81
1952	NYSE	LTC	Thu, May 18, 2000	5.81	5.81	5.69	5.75
1951	NYSE	LTC	Wed, May 17, 2000	5.75	5.88	5.75	5.75
1950	NYSE	LTC	Tue, May 16, 2000	5.81	5.88	5.69	5.81
1949	NYSE	LTC	Mon, May 15, 2000	5.88	5.88	5.75	5.81
1948	NYSE	LTC	Fri, May 12, 2000	5.75	5.88	5.75	5.81
1947	NYSE	LTC	Thu, May 11, 2000	5.81	5.88	5.69	5.69
1946	NYSE	LTC	Wed, May 10, 2000	5.63	5.75	5.63	5.69
1945	NYSE	LTC	Tue, May 9, 2000	5.75	5.81	5.63	5.75
1944	NYSE	LTC	Mon, May 8, 2000	5.75	5.94	5.75	5.75
1943	NYSE	LTC	Fri, May 5, 2000	5.75	5.94	5.69	5.88
1942	NYSE	LTC	Thu, May 4, 2000	5.63	5.69	5.56	5.69
1941	NYSE	LTC	Wed, May 3, 2000	5.63	5.75	5.56	5.69
1940	NYSE	LTC	Tue, May 2, 2000	5.94	6.00	5.69	5.69
1939	NYSE	LTC	Mon, May 1, 2000	6.06	6.19	5.94	6.00
1938	NYSE	LTC	Fri, Apr 28, 2000	5.50	5.94	5.50	5.94
1937	NYSE	LTC	Thu, Apr 27, 2000	4.88	5.50	4.75	5.38
1936	NYSE	LTC	Wed, Apr 26, 2000	4.94	4.94	4.00	4.63
1935	NYSE	LTC	Tue, Apr 25, 2000	5.00	5.06	4.81	4.94
1934	NYSE	LTC	Mon, Apr 24, 2000	5.00	5.13	5.00	5.00
1933	NYSE	LTC	Thu, Apr 20, 2000	5.13	5.13	5.00	5.13
1932	NYSE	LTC	Wed, Apr 19, 2000	5.06	5.19	5.00	5.06
1931	NYSE	LTC	Tue, Apr 18, 2000	5.13	5.25	5.00	5.19
1930	NYSE	LTC	Mon, Apr 17, 2000	5.19	5.25	5.19	5.19
1929	NYSE	LTC	Fri, Apr 14, 2000	5.31	5.44	5.19	5.25
1928	NYSE	LTC	Thu, Apr 13, 2000	5.25	5.56	5.25	5.38
1927	NYSE	LTC	Wed, Apr 12, 2000	5.25	5.38	5.25	5.31
1926	NYSE	LTC	Tue, Apr 11, 2000	5.31	5.31	5.25	5.31
1925	NYSE	LTC	Mon, Apr 10, 2000	5.38	5.44	5.31	5.31
1924	NYSE	LTC	Fri, Apr 7, 2000	5.38	5.38	5.31	5.38
1923	NYSE	LTC	Thu, Apr 6, 2000	5.25	5.38	5.25	5.31
1922	NYSE	LTC	Wed, Apr 5, 2000	5.19	5.38	5.13	5.13
1921	NYSE	LTC	Tue, Apr 4, 2000	5.38	5.38	5.00	5.25
1920	NYSE	LTC	Mon, Apr 3, 2000	5.38	5.44	5.31	5.38
1919	NYSE	LTC	Fri, Mar 31, 2000	5.31	5.44	5.31	5.38
1918	NYSE	LTC	Thu, Mar 30, 2000	5.38	5.44	5.31	5.38
1917	NYSE	LTC	Wed, Mar 29, 2000	5.25	5.38	5.19	5.38
1916	NYSE	LTC	Tue, Mar 28, 2000	5.50	5.50	5.25	5.25
1915	NYSE	LTC	Mon, Mar 27, 2000	5.50	5.50	5.44	5.50
1914	NYSE	LTC	Fri, Mar 24, 2000	5.50	5.56	5.44	5.50
1913	NYSE	LTC	Thu, Mar 23, 2000	5.44	5.56	5.38	5.50
1912	NYSE	LTC	Wed, Mar 22, 2000	5.50	5.56	5.44	5.44
1911	NYSE	LTC	Tue, Mar 21, 2000	5.50	5.56	5.44	5.50
1910	NYSE	LTC	Mon, Mar 20, 2000	5.50	5.56	5.50	5.50
1909	NYSE	LTC	Fri, Mar 17, 2000	5.56	5.56	5.50	5.50
1908	NYSE	LTC	Thu, Mar 16, 2000	5.56	5.63	5.50	5.56
1907	NYSE	LTC	Wed, Mar 15, 2000	5.44	5.63	5.44	5.50
1906	NYSE	LTC	Tue, Mar 14, 2000	5.56	5.56	5.44	5.50
1905	NYSE	LTC	Mon, Mar 13, 2000	5.31	5.63	5.25	5.56
1904	NYSE	LTC	Fri, Mar 10, 2000	5.56	5.63	5.50	5.56
1903	NYSE	LTC	Thu, Mar 9, 2000	5.50	5.75	5.50	5.63
1902	NYSE	LTC	Wed, Mar 8, 2000	5.50	5.56	5.38	5.56
1901	NYSE	LTC	Tue, Mar 7, 2000	5.38	5.56	5.38	5.44
1900	NYSE	LTC	Mon, Mar 6, 2000	5.50	5.50	5.44	5.50
1899	NYSE	LTC	Fri, Mar 3, 2000	5.63	5.63	5.50	5.63
1898	NYSE	LTC	Thu, Mar 2, 2000	5.63	5.63	5.44	5.63
1897	NYSE	LTC	Wed, Mar 1, 2000	5.88	5.94	5.56	5.63
1896	NYSE	LTC	Tue, Feb 29, 2000	5.94	6.00	5.88	5.88
1895	NYSE	LTC	Mon, Feb 28, 2000	5.88	6.00	5.81	5.94
1894	NYSE	LTC	Fri, Feb 25, 2000	6.00	6.00	5.81	5.88
1893	NYSE	LTC	Thu, Feb 24, 2000	5.94	6.00	5.81	6.00
1892	NYSE	LTC	Wed, Feb 23, 2000	6.06	6.06	5.88	5.88
1891	NYSE	LTC	Tue, Feb 22, 2000	6.31	6.38	6.00	6.06
1890	NYSE	LTC	Fri, Feb 18, 2000	6.44	6.56	6.25	6.38
1889	NYSE	LTC	Thu, Feb 17, 2000	6.56	6.63	6.44	6.44
1888	NYSE	LTC	Wed, Feb 16, 2000	6.69	6.69	6.56	6.63
1887	NYSE	LTC	Tue, Feb 15, 2000	6.50	6.75	6.44	6.69
1886	NYSE	LTC	Mon, Feb 14, 2000	6.50	6.50	6.25	6.38
1885	NYSE	LTC	Fri, Feb 11, 2000	6.38	6.56	6.25	6.44
1884	NYSE	LTC	Thu, Feb 10, 2000	6.63	6.75	6.38	6.44
1883	NYSE	LTC	Wed, Feb 9, 2000	7.00	7.00	6.56	6.75
1882	NYSE	LTC	Tue, Feb 8, 2000	7.50	7.50	7.00	7.00
1881	NYSE	LTC	Mon, Feb 7, 2000	7.44	7.75	7.38	7.56
1880	NYSE	LTC	Fri, Feb 4, 2000	7.31	7.38	7.25	7.38
1879	NYSE	LTC	Thu, Feb 3, 2000	7.25	7.38	7.25	7.38
1878	NYSE	LTC	Wed, Feb 2, 2000	7.38	7.50	7.25	7.25
1877	NYSE	LTC	Tue, Feb 1, 2000	7.25	7.56	7.25	7.44
1876	NYSE	LTC	Mon, Jan 31, 2000	7.75	7.75	7.25	7.25
1875	NYSE	LTC	Fri, Jan 28, 2000	7.38	7.69	7.31	7.63
1874	NYSE	LTC	Thu, Jan 27, 2000	7.13	7.50	7.13	7.31
1873	NYSE	LTC	Wed, Jan 26, 2000	7.44	7.50	7.25	7.38
1872	NYSE	LTC	Tue, Jan 25, 2000	7.88	7.88	7.38	7.44
1871	NYSE	LTC	Mon, Jan 24, 2000	8.06	8.13	7.75	7.75
1870	NYSE	LTC	Fri, Jan 21, 2000	8.13	8.19	7.88	8.00
1869	NYSE	LTC	Thu, Jan 20, 2000	8.19	8.44	8.19	8.25
1868	NYSE	LTC	Wed, Jan 19, 2000	8.69	8.75	8.13	8.25
1867	NYSE	LTC	Tue, Jan 18, 2000	8.88	8.88	8.50	8.75
1866	NYSE	LTC	Fri, Jan 14, 2000	8.63	8.75	8.56	8.75
1865	NYSE	LTC	Thu, Jan 13, 2000	8.88	8.94	8.63	8.75
1864	NYSE	LTC	Wed, Jan 12, 2000	8.88	9.06	8.75	8.94
1863	NYSE	LTC	Tue, Jan 11, 2000	8.88	9.00	8.75	8.88
1862	NYSE	LTC	Mon, Jan 10, 2000	9.06	9.06	8.81	9.00
1861	NYSE	LTC	Fri, Jan 7, 2000	9.31	9.38	8.75	8.75
1860	NYSE	LTC	Thu, Jan 6, 2000	8.56	9.00	8.50	8.88
1859	NYSE	LTC	Wed, Jan 5, 2000	8.31	8.50	8.25	8.44
1858	NYSE	LTC	Tue, Jan 4, 2000	8.56	8.56	8.31	8.38
1857	NYSE	LTC	Mon, Jan 3, 2000	8.56	8.69	8.38	8.44
1856	NYSE	LTC	Fri, Dec 31, 1999	8.38	8.63	8.38	8.44
1855	NYSE	LTC	Thu, Dec 30, 1999	8.31	8.75	8.31	8.38
1854	NYSE	LTC	Wed, Dec 29, 1999	8.19	8.56	8.19	8.44
1853	NYSE	LTC	Tue, Dec 28, 1999	7.81	8.19	7.81	8.19
1852	NYSE	LTC	Mon, Dec 27, 1999	8.00	8.00	7.75	7.81
1851	NYSE	LTC	Thu, Dec 23, 1999	8.00	8.13	7.94	8.06
1850	NYSE	LTC	Wed, Dec 22, 1999	8.19	8.25	7.88	8.06
1849	NYSE	LTC	Tue, Dec 21, 1999	8.13	8.19	8.00	8.19
1848	NYSE	LTC	Mon, Dec 20, 1999	8.19	8.25	8.06	8.13
1847	NYSE	LTC	Fri, Dec 17, 1999	8.25	8.31	7.88	8.19
1846	NYSE	LTC	Thu, Dec 16, 1999	8.50	8.63	8.00	8.25
1845	NYSE	LTC	Wed, Dec 15, 1999	8.25	8.44	7.75	8.38
1844	NYSE	LTC	Tue, Dec 14, 1999	8.88	8.88	8.25	8.56
1843	NYSE	LTC	Mon, Dec 13, 1999	9.13	9.19	9.00	9.00
1842	NYSE	LTC	Fri, Dec 10, 1999	9.19	9.31	9.13	9.19
1841	NYSE	LTC	Thu, Dec 9, 1999	9.50	9.50	9.13	9.13
1840	NYSE	LTC	Wed, Dec 8, 1999	9.63	9.63	9.50	9.50
1839	NYSE	LTC	Tue, Dec 7, 1999	9.56	9.63	9.50	9.56
1838	NYSE	LTC	Mon, Dec 6, 1999	9.44	9.63	9.38	9.56
1837	NYSE	LTC	Fri, Dec 3, 1999	9.38	9.50	9.25	9.38
1836	NYSE	LTC	Thu, Dec 2, 1999	9.44	9.44	9.31	9.38
1835	NYSE	LTC	Wed, Dec 1, 1999	9.56	9.63	9.25	9.38
1834	NYSE	LTC	Tue, Nov 30, 1999	9.69	9.69	9.50	9.69
1833	NYSE	LTC	Mon, Nov 29, 1999	9.50	9.69	9.50	9.69
1832	NYSE	LTC	Fri, Nov 26, 1999	9.50	9.69	9.50	9.56
1831	NYSE	LTC	Wed, Nov 24, 1999	9.69	9.75	9.56	9.63
1830	NYSE	LTC	Tue, Nov 23, 1999	9.94	9.94	9.56	9.81
1829	NYSE	LTC	Mon, Nov 22, 1999	9.94	9.94	9.56	9.88
1828	NYSE	LTC	Fri, Nov 19, 1999	9.81	9.94	9.50	9.88
1827	NYSE	LTC	Thu, Nov 18, 1999	9.50	9.94	9.50	9.81
1826	NYSE	LTC	Wed, Nov 17, 1999	9.75	10.00	9.63	9.63
1825	NYSE	LTC	Tue, Nov 16, 1999	9.50	9.88	9.50	9.75
1824	NYSE	LTC	Mon, Nov 15, 1999	9.63	9.75	9.50	9.63
1823	NYSE	LTC	Fri, Nov 12, 1999	9.75	9.88	9.44	9.63
1822	NYSE	LTC	Thu, Nov 11, 1999	9.94	9.94	9.50	9.75
1821	NYSE	LTC	Wed, Nov 10, 1999	10.00	10.00	9.63	9.94
1820	NYSE	LTC	Tue, Nov 9, 1999	9.75	10.06	9.75	10.00
1819	NYSE	LTC	Mon, Nov 8, 1999	10.00	10.13	9.81	9.88
1818	NYSE	LTC	Fri, Nov 5, 1999	10.19	10.25	10.00	10.00
1817	NYSE	LTC	Thu, Nov 4, 1999	10.44	10.50	10.06	10.13
1816	NYSE	LTC	Wed, Nov 3, 1999	10.50	10.69	10.38	10.56
1815	NYSE	LTC	Tue, Nov 2, 1999	10.25	10.56	10.25	10.25
1814	NYSE	LTC	Mon, Nov 1, 1999	10.63	10.63	10.13	10.31
1813	NYSE	LTC	Fri, Oct 29, 1999	10.38	10.63	10.06	10.63
1812	NYSE	LTC	Thu, Oct 28, 1999	10.44	10.50	10.25	10.38
1811	NYSE	LTC	Wed, Oct 27, 1999	10.44	10.50	10.38	10.44
1810	NYSE	LTC	Tue, Oct 26, 1999	10.50	10.50	10.44	10.44
1809	NYSE	LTC	Mon, Oct 25, 1999	10.38	10.50	10.38	10.44
1808	NYSE	LTC	Fri, Oct 22, 1999	10.50	10.63	10.38	10.50
1807	NYSE	LTC	Thu, Oct 21, 1999	10.50	10.75	10.38	10.50
1806	NYSE	LTC	Wed, Oct 20, 1999	10.63	10.75	10.63	10.63
1805	NYSE	LTC	Tue, Oct 19, 1999	10.38	10.75	10.25	10.63
1804	NYSE	LTC	Mon, Oct 18, 1999	10.00	10.50	9.81	10.31
1803	NYSE	LTC	Fri, Oct 15, 1999	9.88	10.13	9.75	9.94
1802	NYSE	LTC	Thu, Oct 14, 1999	10.06	10.06	9.75	9.94
1801	NYSE	LTC	Wed, Oct 13, 1999	10.06	10.13	10.00	10.06
1800	NYSE	LTC	Tue, Oct 12, 1999	10.13	10.25	10.00	10.00
1799	NYSE	LTC	Mon, Oct 11, 1999	10.13	10.38	9.88	10.06
1798	NYSE	LTC	Fri, Oct 8, 1999	10.31	10.50	10.06	10.13
1797	NYSE	LTC	Thu, Oct 7, 1999	10.19	10.31	10.00	10.31
1796	NYSE	LTC	Wed, Oct 6, 1999	9.88	10.38	9.75	10.25
1795	NYSE	LTC	Tue, Oct 5, 1999	10.38	10.38	9.88	10.00
1794	NYSE	LTC	Mon, Oct 4, 1999	10.88	10.88	10.19	10.44
1793	NYSE	LTC	Fri, Oct 1, 1999	10.63	10.75	10.38	10.75
1792	NYSE	LTC	Thu, Sep 30, 1999	11.00	11.06	10.63	10.63
1791	NYSE	LTC	Wed, Sep 29, 1999	11.00	11.00	10.88	10.94
1790	NYSE	LTC	Tue, Sep 28, 1999	11.00	11.00	10.81	11.00
1789	NYSE	LTC	Mon, Sep 27, 1999	11.13	11.38	11.06	11.31
1788	NYSE	LTC	Fri, Sep 24, 1999	11.13	11.31	11.00	11.31
1787	NYSE	LTC	Thu, Sep 23, 1999	11.13	11.25	11.00	11.13
1786	NYSE	LTC	Wed, Sep 22, 1999	11.13	11.25	10.88	11.19
1785	NYSE	LTC	Tue, Sep 21, 1999	11.31	11.38	11.13	11.13
1784	NYSE	LTC	Mon, Sep 20, 1999	11.50	11.63	11.25	11.38
1783	NYSE	LTC	Fri, Sep 17, 1999	11.25	11.75	11.19	11.50
1782	NYSE	LTC	Thu, Sep 16, 1999	11.44	11.50	11.31	11.44
1781	NYSE	LTC	Wed, Sep 15, 1999	11.69	11.75	11.38	11.50
1780	NYSE	LTC	Tue, Sep 14, 1999	11.63	11.75	11.50	11.56
1779	NYSE	LTC	Mon, Sep 13, 1999	11.63	11.75	11.50	11.56
1778	NYSE	LTC	Fri, Sep 10, 1999	11.63	12.06	11.63	11.75
1777	NYSE	LTC	Thu, Sep 9, 1999	12.00	12.00	11.63	11.69
1776	NYSE	LTC	Wed, Sep 8, 1999	11.75	12.06	11.63	12.00
1775	NYSE	LTC	Tue, Sep 7, 1999	11.56	11.94	11.56	11.75
1774	NYSE	LTC	Fri, Sep 3, 1999	11.31	11.63	11.31	11.56
1773	NYSE	LTC	Thu, Sep 2, 1999	11.25	11.31	11.13	11.25
1772	NYSE	LTC	Wed, Sep 1, 1999	11.25	11.44	11.13	11.19
1771	NYSE	LTC	Tue, Aug 31, 1999	11.25	11.31	11.13	11.19
1770	NYSE	LTC	Mon, Aug 30, 1999	11.25	11.31	11.13	11.19
1769	NYSE	LTC	Fri, Aug 27, 1999	11.19	11.38	11.13	11.25
1768	NYSE	LTC	Thu, Aug 26, 1999	11.25	11.38	11.06	11.19
1767	NYSE	LTC	Wed, Aug 25, 1999	11.44	11.50	11.13	11.19
1766	NYSE	LTC	Tue, Aug 24, 1999	11.44	11.50	11.25	11.38
1765	NYSE	LTC	Mon, Aug 23, 1999	11.31	11.50	11.25	11.38
1764	NYSE	LTC	Fri, Aug 20, 1999	11.19	11.38	11.13	11.25
1763	NYSE	LTC	Thu, Aug 19, 1999	11.31	11.38	11.13	11.13
1762	NYSE	LTC	Wed, Aug 18, 1999	11.63	11.63	11.25	11.44
1761	NYSE	LTC	Tue, Aug 17, 1999	11.31	11.63	11.31	11.50
1760	NYSE	LTC	Mon, Aug 16, 1999	11.50	11.56	11.25	11.31
1759	NYSE	LTC	Fri, Aug 13, 1999	11.75	11.75	11.38	11.50
1758	NYSE	LTC	Thu, Aug 12, 1999	11.38	11.63	11.38	11.44
1757	NYSE	LTC	Wed, Aug 11, 1999	11.25	11.44	11.25	11.38
1756	NYSE	LTC	Tue, Aug 10, 1999	11.06	11.25	11.06	11.25
1755	NYSE	LTC	Mon, Aug 9, 1999	11.63	11.63	10.88	11.06
1754	NYSE	LTC	Fri, Aug 6, 1999	11.69	11.75	11.56	11.56
1753	NYSE	LTC	Thu, Aug 5, 1999	11.88	11.88	11.50	11.69
1752	NYSE	LTC	Wed, Aug 4, 1999	12.13	12.13	11.63	11.88
1751	NYSE	LTC	Tue, Aug 3, 1999	12.19	12.44	12.00	12.06
1750	NYSE	LTC	Mon, Aug 2, 1999	12.19	12.50	12.13	12.31
1749	NYSE	LTC	Fri, Jul 30, 1999	12.50	12.63	12.25	12.31
1748	NYSE	LTC	Thu, Jul 29, 1999	12.63	12.63	12.25	12.50
1747	NYSE	LTC	Wed, Jul 28, 1999	12.63	12.81	12.56	12.63
1746	NYSE	LTC	Tue, Jul 27, 1999	12.63	12.69	12.25	12.69
1745	NYSE	LTC	Mon, Jul 26, 1999	12.75	12.75	12.50	12.63
1744	NYSE	LTC	Fri, Jul 23, 1999	12.88	12.88	12.63	12.75
1743	NYSE	LTC	Thu, Jul 22, 1999	12.63	12.75	12.50	12.75
1742	NYSE	LTC	Wed, Jul 21, 1999	12.69	12.88	12.50	12.63
1741	NYSE	LTC	Tue, Jul 20, 1999	12.81	12.94	12.63	12.75
1740	NYSE	LTC	Mon, Jul 19, 1999	12.94	13.00	12.75	12.94
1739	NYSE	LTC	Fri, Jul 16, 1999	12.94	13.13	12.81	13.06
1738	NYSE	LTC	Thu, Jul 15, 1999	12.63	12.81	12.63	12.81
1737	NYSE	LTC	Wed, Jul 14, 1999	12.75	12.75	12.69	12.75
1736	NYSE	LTC	Tue, Jul 13, 1999	12.75	12.75	12.63	12.69
1735	NYSE	LTC	Mon, Jul 12, 1999	12.63	12.81	12.56	12.75
1734	NYSE	LTC	Fri, Jul 9, 1999	12.75	12.81	12.50	12.63
1733	NYSE	LTC	Thu, Jul 8, 1999	13.00	13.00	12.81	12.88
1732	NYSE	LTC	Wed, Jul 7, 1999	12.88	13.00	12.63	12.94
1731	NYSE	LTC	Tue, Jul 6, 1999	13.13	13.19	12.88	12.94
1730	NYSE	LTC	Fri, Jul 2, 1999	13.25	13.31	13.06	13.13
1729	NYSE	LTC	Thu, Jul 1, 1999	13.06	13.25	13.06	13.25
1728	NYSE	LTC	Wed, Jun 30, 1999	13.00	13.25	13.00	13.00
1727	NYSE	LTC	Tue, Jun 29, 1999	12.94	13.19	12.88	13.00
1726	NYSE	LTC	Mon, Jun 28, 1999	12.75	12.94	12.63	12.94
1725	NYSE	LTC	Fri, Jun 25, 1999	12.44	12.69	12.31	12.63
1724	NYSE	LTC	Thu, Jun 24, 1999	12.44	12.50	12.25	12.44
1723	NYSE	LTC	Wed, Jun 23, 1999	12.50	12.63	12.25	12.44
1722	NYSE	LTC	Tue, Jun 22, 1999	12.38	12.50	12.25	12.50
1721	NYSE	LTC	Mon, Jun 21, 1999	12.44	12.56	12.00	12.38
1720	NYSE	LTC	Fri, Jun 18, 1999	12.19	12.50	12.06	12.31
1719	NYSE	LTC	Thu, Jun 17, 1999	12.19	12.38	12.06	12.06
1718	NYSE	LTC	Wed, Jun 16, 1999	12.50	12.63	12.13	12.25
1717	NYSE	LTC	Tue, Jun 15, 1999	12.75	12.81	12.38	12.38
1716	NYSE	LTC	Mon, Jun 14, 1999	12.94	13.00	12.75	12.81
1715	NYSE	LTC	Fri, Jun 11, 1999	13.00	13.00	12.75	12.88
1714	NYSE	LTC	Thu, Jun 10, 1999	13.25	13.38	13.19	13.38
1713	NYSE	LTC	Wed, Jun 9, 1999	13.56	13.56	13.19	13.31
1712	NYSE	LTC	Tue, Jun 8, 1999	13.13	13.88	13.13	13.56
1711	NYSE	LTC	Mon, Jun 7, 1999	13.13	13.31	13.00	13.25
1710	NYSE	LTC	Fri, Jun 4, 1999	13.31	13.31	13.06	13.19
1709	NYSE	LTC	Thu, Jun 3, 1999	13.38	13.44	13.25	13.25
1708	NYSE	LTC	Wed, Jun 2, 1999	13.25	13.44	13.19	13.44
1707	NYSE	LTC	Tue, Jun 1, 1999	13.44	13.88	13.25	13.38
1706	NYSE	LTC	Fri, May 28, 1999	13.25	13.69	13.19	13.44
1705	NYSE	LTC	Thu, May 27, 1999	13.13	13.25	13.06	13.19
1704	NYSE	LTC	Wed, May 26, 1999	13.13	13.31	13.00	13.31
1703	NYSE	LTC	Tue, May 25, 1999	12.81	13.44	12.81	13.06
1702	NYSE	LTC	Mon, May 24, 1999	13.00	13.00	12.75	12.88
1701	NYSE	LTC	Fri, May 21, 1999	13.00	13.13	12.88	13.00
1700	NYSE	LTC	Thu, May 20, 1999	13.00	13.00	12.81	12.94
1699	NYSE	LTC	Wed, May 19, 1999	13.00	13.00	12.88	13.00
1698	NYSE	LTC	Tue, May 18, 1999	13.13	13.19	12.94	13.06
1697	NYSE	LTC	Mon, May 17, 1999	13.13	13.25	13.00	13.19
1696	NYSE	LTC	Fri, May 14, 1999	13.13	13.13	12.94	13.13
1695	NYSE	LTC	Thu, May 13, 1999	13.06	13.25	13.06	13.13
1694	NYSE	LTC	Wed, May 12, 1999	13.13	13.19	13.00	13.13
1693	NYSE	LTC	Tue, May 11, 1999	13.38	13.50	13.31	13.44
1692	NYSE	LTC	Mon, May 10, 1999	13.50	13.56	13.38	13.56
1691	NYSE	LTC	Fri, May 7, 1999	13.38	13.63	13.25	13.50
1690	NYSE	LTC	Thu, May 6, 1999	13.50	13.50	13.25	13.31
1689	NYSE	LTC	Wed, May 5, 1999	13.25	13.50	12.75	13.50
1688	NYSE	LTC	Tue, May 4, 1999	13.50	13.56	13.25	13.25
1687	NYSE	LTC	Mon, May 3, 1999	13.50	13.63	13.38	13.50
1686	NYSE	LTC	Fri, Apr 30, 1999	13.75	13.75	13.25	13.44
1685	NYSE	LTC	Thu, Apr 29, 1999	13.50	13.88	13.50	13.63
1684	NYSE	LTC	Wed, Apr 28, 1999	13.56	13.63	13.19	13.44
1683	NYSE	LTC	Tue, Apr 27, 1999	13.38	13.88	13.06	13.69
1682	NYSE	LTC	Mon, Apr 26, 1999	13.00	13.50	12.88	13.31
1681	NYSE	LTC	Fri, Apr 23, 1999	13.69	13.69	12.88	13.00
1680	NYSE	LTC	Thu, Apr 22, 1999	13.63	13.88	13.44	13.56
1679	NYSE	LTC	Wed, Apr 21, 1999	12.94	13.94	12.94	13.50
1678	NYSE	LTC	Tue, Apr 20, 1999	12.25	13.00	12.19	12.88
1677	NYSE	LTC	Mon, Apr 19, 1999	11.69	12.19	11.69	12.19
1676	NYSE	LTC	Fri, Apr 16, 1999	11.13	12.38	11.13	11.50
1675	NYSE	LTC	Thu, Apr 15, 1999	11.00	11.25	10.94	11.19
1674	NYSE	LTC	Wed, Apr 14, 1999	11.44	11.50	11.13	11.13
1673	NYSE	LTC	Tue, Apr 13, 1999	11.63	11.88	11.13	11.31
1672	NYSE	LTC	Mon, Apr 12, 1999	11.44	11.63	11.25	11.50
1671	NYSE	LTC	Fri, Apr 9, 1999	11.63	11.63	10.75	11.56
1670	NYSE	LTC	Thu, Apr 8, 1999	11.63	11.69	11.63	11.63
1669	NYSE	LTC	Wed, Apr 7, 1999	11.94	12.00	11.69	11.69
1668	NYSE	LTC	Tue, Apr 6, 1999	12.00	12.00	11.88	12.00
1667	NYSE	LTC	Mon, Apr 5, 1999	12.00	12.06	11.94	12.00
1666	NYSE	LTC	Thu, Apr 1, 1999	12.13	12.25	12.00	12.00
1665	NYSE	LTC	Wed, Mar 31, 1999	12.31	12.44	12.06	12.13
1664	NYSE	LTC	Tue, Mar 30, 1999	12.00	12.44	12.00	12.38
1663	NYSE	LTC	Mon, Mar 29, 1999	12.13	12.19	11.88	12.00
1662	NYSE	LTC	Fri, Mar 26, 1999	11.75	12.13	11.75	12.00
1661	NYSE	LTC	Thu, Mar 25, 1999	11.56	11.94	11.50	11.75
1660	NYSE	LTC	Wed, Mar 24, 1999	11.75	12.00	11.44	11.63
1659	NYSE	LTC	Tue, Mar 23, 1999	11.88	11.88	11.69	11.75
1658	NYSE	LTC	Mon, Mar 22, 1999	11.69	12.19	11.69	11.88
1657	NYSE	LTC	Fri, Mar 19, 1999	11.13	12.50	11.13	11.69
1656	NYSE	LTC	Thu, Mar 18, 1999	10.75	11.25	10.63	11.06
1655	NYSE	LTC	Wed, Mar 17, 1999	11.06	11.13	10.63	10.69
1654	NYSE	LTC	Tue, Mar 16, 1999	11.38	11.69	10.56	11.06
1653	NYSE	LTC	Mon, Mar 15, 1999	11.44	11.63	11.31	11.50
1652	NYSE	LTC	Fri, Mar 12, 1999	11.63	11.63	11.25	11.38
1651	NYSE	LTC	Thu, Mar 11, 1999	11.50	11.75	11.50	11.63
1650	NYSE	LTC	Wed, Mar 10, 1999	11.94	12.00	11.56	11.88
1649	NYSE	LTC	Tue, Mar 9, 1999	11.63	11.88	11.56	11.81
1648	NYSE	LTC	Mon, Mar 8, 1999	11.50	11.88	11.31	11.63
1647	NYSE	LTC	Fri, Mar 5, 1999	11.50	12.00	11.25	11.50
1646	NYSE	LTC	Thu, Mar 4, 1999	11.88	11.94	11.00	11.50
1645	NYSE	LTC	Wed, Mar 3, 1999	11.88	12.13	11.75	12.00
1644	NYSE	LTC	Tue, Mar 2, 1999	12.44	12.50	11.75	11.94
1643	NYSE	LTC	Mon, Mar 1, 1999	12.63	12.63	12.25	12.44
1642	NYSE	LTC	Fri, Feb 26, 1999	12.75	12.75	12.38	12.50
1641	NYSE	LTC	Thu, Feb 25, 1999	12.88	12.88	12.56	12.75
1640	NYSE	LTC	Wed, Feb 24, 1999	13.19	13.19	12.81	13.00
1639	NYSE	LTC	Tue, Feb 23, 1999	12.88	13.19	12.75	13.19
1638	NYSE	LTC	Mon, Feb 22, 1999	12.56	12.88	12.50	12.88
1637	NYSE	LTC	Fri, Feb 19, 1999	12.94	12.94	12.50	12.50
1636	NYSE	LTC	Thu, Feb 18, 1999	13.00	13.00	12.75	12.88
1635	NYSE	LTC	Wed, Feb 17, 1999	13.13	13.38	13.00	13.00
1634	NYSE	LTC	Tue, Feb 16, 1999	13.00	13.25	12.50	13.19
1633	NYSE	LTC	Fri, Feb 12, 1999	13.31	13.63	13.00	13.38
1632	NYSE	LTC	Thu, Feb 11, 1999	13.50	13.50	13.00	13.38
1631	NYSE	LTC	Wed, Feb 10, 1999	13.94	13.94	13.56	13.56
1630	NYSE	LTC	Tue, Feb 9, 1999	14.06	14.06	13.75	13.94
1629	NYSE	LTC	Mon, Feb 8, 1999	14.19	14.19	14.00	14.06
1628	NYSE	LTC	Fri, Feb 5, 1999	14.00	14.25	14.00	14.13
1627	NYSE	LTC	Thu, Feb 4, 1999	14.00	14.38	14.00	14.06
1626	NYSE	LTC	Wed, Feb 3, 1999	14.88	14.88	13.00	14.00
1625	NYSE	LTC	Tue, Feb 2, 1999	15.69	15.69	14.50	14.81
1624	NYSE	LTC	Mon, Feb 1, 1999	15.56	15.75	15.50	15.69
1623	NYSE	LTC	Fri, Jan 29, 1999	15.56	15.81	15.50	15.81
1622	NYSE	LTC	Thu, Jan 28, 1999	15.63	15.88	15.50	15.69
1621	NYSE	LTC	Wed, Jan 27, 1999	15.88	16.00	15.63	15.75
1620	NYSE	LTC	Tue, Jan 26, 1999	16.25	16.25	15.75	15.88
1619	NYSE	LTC	Mon, Jan 25, 1999	16.00	16.06	15.88	16.00
1618	NYSE	LTC	Fri, Jan 22, 1999	15.75	16.13	15.75	15.94
1617	NYSE	LTC	Thu, Jan 21, 1999	15.88	16.00	15.75	16.00
1616	NYSE	LTC	Wed, Jan 20, 1999	16.31	16.38	15.94	15.94
1615	NYSE	LTC	Tue, Jan 19, 1999	16.63	16.69	16.06	16.19
1614	NYSE	LTC	Fri, Jan 15, 1999	16.13	16.44	16.06	16.38
1613	NYSE	LTC	Thu, Jan 14, 1999	16.06	16.38	16.00	16.19
1612	NYSE	LTC	Wed, Jan 13, 1999	16.25	16.50	16.06	16.25
1611	NYSE	LTC	Tue, Jan 12, 1999	16.50	16.50	16.31	16.38
1610	NYSE	LTC	Mon, Jan 11, 1999	16.38	16.81	16.25	16.63
1609	NYSE	LTC	Fri, Jan 8, 1999	16.75	16.88	16.38	16.38
1608	NYSE	LTC	Thu, Jan 7, 1999	16.38	16.94	16.31	16.63
1607	NYSE	LTC	Wed, Jan 6, 1999	16.88	17.13	16.63	16.63
1606	NYSE	LTC	Tue, Jan 5, 1999	16.38	16.88	16.31	16.81
1605	NYSE	LTC	Mon, Jan 4, 1999	16.69	16.88	16.25	16.25
1604	NYSE	LTC	Thu, Dec 31, 1998	15.88	16.63	15.75	16.63
1603	NYSE	LTC	Wed, Dec 30, 1998	15.69	15.94	15.56	15.88
1602	NYSE	LTC	Tue, Dec 29, 1998	15.94	15.94	15.75	15.81
1601	NYSE	LTC	Mon, Dec 28, 1998	16.44	16.44	15.88	15.88
1600	NYSE	LTC	Thu, Dec 24, 1998	16.44	16.44	16.06	16.25
1599	NYSE	LTC	Wed, Dec 23, 1998	16.44	16.44	16.13	16.44
1598	NYSE	LTC	Tue, Dec 22, 1998	16.44	16.44	16.13	16.44
1597	NYSE	LTC	Mon, Dec 21, 1998	16.25	16.44	16.19	16.38
1596	NYSE	LTC	Fri, Dec 18, 1998	16.50	16.50	16.13	16.44
1595	NYSE	LTC	Thu, Dec 17, 1998	16.25	16.50	16.06	16.50
1594	NYSE	LTC	Wed, Dec 16, 1998	16.50	16.88	16.25	16.50
1593	NYSE	LTC	Tue, Dec 15, 1998	16.50	16.88	16.25	16.38
1592	NYSE	LTC	Mon, Dec 14, 1998	16.75	16.81	16.38	16.44
1591	NYSE	LTC	Fri, Dec 11, 1998	17.06	17.13	16.69	16.88
1590	NYSE	LTC	Thu, Dec 10, 1998	17.25	17.50	17.25	17.38
1589	NYSE	LTC	Wed, Dec 9, 1998	17.44	17.50	17.25	17.44
1588	NYSE	LTC	Tue, Dec 8, 1998	17.63	17.63	17.06	17.50
1587	NYSE	LTC	Mon, Dec 7, 1998	17.38	18.00	17.13	17.69
1586	NYSE	LTC	Fri, Dec 4, 1998	16.88	17.25	16.88	17.25
1585	NYSE	LTC	Thu, Dec 3, 1998	16.88	17.13	16.63	17.13
1584	NYSE	LTC	Wed, Dec 2, 1998	16.94	17.00	16.75	16.94
1583	NYSE	LTC	Tue, Dec 1, 1998	16.88	17.00	16.63	17.00
1582	NYSE	LTC	Mon, Nov 30, 1998	17.00	17.00	16.69	16.75
1581	NYSE	LTC	Fri, Nov 27, 1998	17.00	17.00	16.88	17.00
1580	NYSE	LTC	Wed, Nov 25, 1998	16.94	17.00	16.81	16.88
1579	NYSE	LTC	Tue, Nov 24, 1998	16.94	17.00	16.75	16.75
1578	NYSE	LTC	Mon, Nov 23, 1998	16.88	17.00	16.63	16.88
1577	NYSE	LTC	Fri, Nov 20, 1998	16.69	16.69	16.50	16.63
1576	NYSE	LTC	Thu, Nov 19, 1998	16.94	16.94	16.50	16.56
1575	NYSE	LTC	Wed, Nov 18, 1998	16.75	16.81	16.44	16.56
1574	NYSE	LTC	Tue, Nov 17, 1998	17.19	17.19	16.56	16.63
1573	NYSE	LTC	Mon, Nov 16, 1998	16.94	17.00	16.75	16.94
1572	NYSE	LTC	Fri, Nov 13, 1998	16.94	17.00	16.69	16.94
1571	NYSE	LTC	Thu, Nov 12, 1998	16.94	16.94	16.56	16.94
1570	NYSE	LTC	Wed, Nov 11, 1998	16.94	17.00	16.56	16.81
1569	NYSE	LTC	Tue, Nov 10, 1998	17.25	17.38	16.63	17.00
1568	NYSE	LTC	Mon, Nov 9, 1998	17.13	17.25	16.81	16.94
1567	NYSE	LTC	Fri, Nov 6, 1998	17.50	17.63	16.81	17.25
1566	NYSE	LTC	Thu, Nov 5, 1998	17.50	17.63	17.38	17.38
1565	NYSE	LTC	Wed, Nov 4, 1998	17.38	17.63	17.00	17.38
1564	NYSE	LTC	Tue, Nov 3, 1998	17.25	17.50	16.63	17.25
1563	NYSE	LTC	Mon, Nov 2, 1998	17.31	17.44	17.00	17.38
1562	NYSE	LTC	Fri, Oct 30, 1998	17.25	17.31	16.88	17.13
1561	NYSE	LTC	Thu, Oct 29, 1998	16.56	17.31	16.44	17.25
1560	NYSE	LTC	Wed, Oct 28, 1998	16.56	16.56	16.25	16.44
1559	NYSE	LTC	Tue, Oct 27, 1998	16.00	16.63	16.00	16.38
1558	NYSE	LTC	Mon, Oct 26, 1998	16.38	16.38	16.00	16.13
1557	NYSE	LTC	Fri, Oct 23, 1998	16.44	16.50	16.31	16.38
1556	NYSE	LTC	Thu, Oct 22, 1998	16.50	16.50	16.31	16.44
1555	NYSE	LTC	Wed, Oct 21, 1998	16.44	16.50	16.38	16.44
1554	NYSE	LTC	Tue, Oct 20, 1998	16.31	16.50	16.31	16.38
1553	NYSE	LTC	Mon, Oct 19, 1998	16.19	16.50	16.19	16.44
1552	NYSE	LTC	Fri, Oct 16, 1998	16.50	16.56	16.13	16.31
1551	NYSE	LTC	Thu, Oct 15, 1998	16.38	16.69	16.25	16.63
1550	NYSE	LTC	Wed, Oct 14, 1998	16.06	16.50	15.88	16.25
1549	NYSE	LTC	Tue, Oct 13, 1998	16.69	16.75	15.75	16.06
1548	NYSE	LTC	Mon, Oct 12, 1998	16.50	17.00	16.44	16.50
1547	NYSE	LTC	Fri, Oct 9, 1998	16.38	16.63	15.88	16.38
1546	NYSE	LTC	Thu, Oct 8, 1998	16.25	16.50	15.75	16.50
1545	NYSE	LTC	Wed, Oct 7, 1998	17.13	17.13	16.25	16.50
1544	NYSE	LTC	Tue, Oct 6, 1998	16.19	17.50	16.00	16.94
1543	NYSE	LTC	Mon, Oct 5, 1998	17.00	17.00	15.75	16.06
1542	NYSE	LTC	Fri, Oct 2, 1998	16.75	17.00	16.25	16.94
1541	NYSE	LTC	Thu, Oct 1, 1998	17.00	17.25	16.63	16.88
1540	NYSE	LTC	Wed, Sep 30, 1998	15.80	16.36	15.17	15.17
1539	NYSE	LTC	Tue, Sep 29, 1998	15.85	15.97	15.57	15.85
1538	NYSE	LTC	Mon, Sep 28, 1998	16.02	16.08	15.57	15.85
1537	NYSE	LTC	Fri, Sep 25, 1998	16.31	16.36	16.02	16.02
1536	NYSE	LTC	Thu, Sep 24, 1998	16.19	16.36	16.02	16.14
1535	NYSE	LTC	Wed, Sep 23, 1998	15.80	16.36	15.80	16.19
1534	NYSE	LTC	Tue, Sep 22, 1998	15.68	15.91	15.57	15.68
1533	NYSE	LTC	Mon, Sep 21, 1998	15.45	15.68	15.34	15.63
1532	NYSE	LTC	Fri, Sep 18, 1998	15.45	15.45	15.23	15.40
1531	NYSE	LTC	Thu, Sep 17, 1998	15.23	15.23	15.00	15.11
1530	NYSE	LTC	Wed, Sep 16, 1998	15.45	15.63	15.28	15.57
1529	NYSE	LTC	Tue, Sep 15, 1998	14.77	15.45	14.77	15.45
1528	NYSE	LTC	Mon, Sep 14, 1998	15.28	15.40	15.00	15.00
1527	NYSE	LTC	Fri, Sep 11, 1998	15.45	15.45	14.89	15.23
1526	NYSE	LTC	Thu, Sep 10, 1998	15.40	16.08	15.11	16.02
1525	NYSE	LTC	Wed, Sep 9, 1998	15.34	15.45	15.00	15.45
1524	NYSE	LTC	Tue, Sep 8, 1998	15.74	15.74	14.77	15.17
1523	NYSE	LTC	Fri, Sep 4, 1998	15.23	15.45	15.11	15.45
1522	NYSE	LTC	Thu, Sep 3, 1998	15.45	15.45	15.11	15.23
1521	NYSE	LTC	Wed, Sep 2, 1998	15.45	15.74	15.45	15.51
1520	NYSE	LTC	Tue, Sep 1, 1998	15.11	15.57	15.11	15.45
1519	NYSE	LTC	Mon, Aug 31, 1998	15.57	15.68	15.11	15.17
1518	NYSE	LTC	Fri, Aug 28, 1998	15.34	16.14	15.23	15.80
1517	NYSE	LTC	Thu, Aug 27, 1998	15.97	16.08	15.11	15.45
1516	NYSE	LTC	Wed, Aug 26, 1998	16.31	16.31	15.57	16.08
1515	NYSE	LTC	Tue, Aug 25, 1998	15.91	16.31	15.85	16.25
1514	NYSE	LTC	Mon, Aug 24, 1998	16.25	16.48	15.85	16.02
1513	NYSE	LTC	Fri, Aug 21, 1998	16.31	16.48	15.85	16.36
1512	NYSE	LTC	Thu, Aug 20, 1998	16.53	16.65	16.02	16.14
1511	NYSE	LTC	Wed, Aug 19, 1998	16.53	16.70	16.48	16.65
1510	NYSE	LTC	Tue, Aug 18, 1998	16.59	16.70	16.36	16.53
1509	NYSE	LTC	Mon, Aug 17, 1998	16.36	16.48	15.97	16.42
1508	NYSE	LTC	Fri, Aug 14, 1998	16.14	16.48	15.91	16.36
1507	NYSE	LTC	Thu, Aug 13, 1998	15.91	16.14	15.80	16.02
1506	NYSE	LTC	Wed, Aug 12, 1998	15.97	16.14	15.85	15.91
1505	NYSE	LTC	Tue, Aug 11, 1998	16.08	16.08	15.80	16.02
1504	NYSE	LTC	Mon, Aug 10, 1998	16.14	16.14	15.91	16.14
1503	NYSE	LTC	Fri, Aug 7, 1998	16.02	16.14	15.91	16.08
1502	NYSE	LTC	Thu, Aug 6, 1998	16.02	16.14	15.80	16.14
1501	NYSE	LTC	Wed, Aug 5, 1998	15.97	16.19	15.91	16.19
1500	NYSE	LTC	Tue, Aug 4, 1998	16.02	16.14	15.80	15.91
1499	NYSE	LTC	Mon, Aug 3, 1998	16.02	16.25	15.91	15.91
1498	NYSE	LTC	Fri, Jul 31, 1998	16.36	16.59	16.19	16.25
1497	NYSE	LTC	Thu, Jul 30, 1998	16.14	16.36	15.97	16.25
1496	NYSE	LTC	Wed, Jul 29, 1998	16.25	16.31	16.02	16.08
1495	NYSE	LTC	Tue, Jul 28, 1998	15.97	16.31	15.80	16.02
1494	NYSE	LTC	Mon, Jul 27, 1998	16.02	16.19	15.91	16.08
1493	NYSE	LTC	Fri, Jul 24, 1998	16.02	16.19	15.97	16.19
1492	NYSE	LTC	Thu, Jul 23, 1998	15.85	16.14	15.85	16.02
1491	NYSE	LTC	Wed, Jul 22, 1998	16.14	16.14	15.63	15.85
1490	NYSE	LTC	Tue, Jul 21, 1998	16.19	16.36	16.14	16.19
1489	NYSE	LTC	Mon, Jul 20, 1998	16.48	16.53	16.14	16.31
1488	NYSE	LTC	Fri, Jul 17, 1998	16.42	16.59	16.25	16.59
1487	NYSE	LTC	Thu, Jul 16, 1998	16.53	16.65	16.42	16.53
1486	NYSE	LTC	Wed, Jul 15, 1998	16.59	16.82	16.48	16.48
1485	NYSE	LTC	Tue, Jul 14, 1998	16.48	16.82	16.48	16.59
1484	NYSE	LTC	Mon, Jul 13, 1998	16.59	16.59	16.42	16.42
1483	NYSE	LTC	Fri, Jul 10, 1998	16.59	16.59	16.53	16.53
1482	NYSE	LTC	Thu, Jul 9, 1998	16.59	16.59	16.42	16.59
1481	NYSE	LTC	Wed, Jul 8, 1998	16.70	16.76	16.48	16.59
1480	NYSE	LTC	Tue, Jul 7, 1998	16.82	16.93	16.65	16.65
1479	NYSE	LTC	Mon, Jul 6, 1998	16.82	16.82	16.59	16.82
1478	NYSE	LTC	Thu, Jul 2, 1998	17.16	17.27	16.88	16.88
1477	NYSE	LTC	Wed, Jul 1, 1998	16.99	17.16	16.93	17.16
1476	NYSE	LTC	Tue, Jun 30, 1998	17.05	17.10	16.93	16.93
1475	NYSE	LTC	Mon, Jun 29, 1998	16.76	17.05	16.76	16.99
1474	NYSE	LTC	Fri, Jun 26, 1998	16.76	16.93	16.76	16.88
1473	NYSE	LTC	Thu, Jun 25, 1998	16.99	16.99	16.82	16.82
1472	NYSE	LTC	Wed, Jun 24, 1998	16.70	16.99	16.70	16.93
1471	NYSE	LTC	Tue, Jun 23, 1998	16.76	16.93	16.70	16.76
1470	NYSE	LTC	Mon, Jun 22, 1998	16.59	16.93	16.48	16.76
1469	NYSE	LTC	Fri, Jun 19, 1998	16.70	16.70	16.36	16.59
1468	NYSE	LTC	Thu, Jun 18, 1998	17.10	17.10	16.36	16.65
1467	NYSE	LTC	Wed, Jun 17, 1998	17.27	17.39	16.93	17.10
1466	NYSE	LTC	Tue, Jun 16, 1998	17.39	17.44	17.05	17.27
1465	NYSE	LTC	Mon, Jun 15, 1998	17.50	17.50	17.16	17.39
1464	NYSE	LTC	Fri, Jun 12, 1998	17.44	17.78	17.16	17.50
1463	NYSE	LTC	Thu, Jun 11, 1998	17.27	17.73	17.16	17.56
1462	NYSE	LTC	Wed, Jun 10, 1998	17.33	17.90	17.22	17.78
1461	NYSE	LTC	Tue, Jun 9, 1998	17.16	17.61	17.16	17.39
1460	NYSE	LTC	Mon, Jun 8, 1998	17.16	17.84	17.16	17.16
1459	NYSE	LTC	Fri, Jun 5, 1998	17.56	17.56	16.93	17.10
1458	NYSE	LTC	Thu, Jun 4, 1998	17.39	17.61	17.39	17.56
1457	NYSE	LTC	Wed, Jun 3, 1998	17.61	17.61	17.39	17.50
1456	NYSE	LTC	Tue, Jun 2, 1998	17.84	17.84	17.56	17.61
1455	NYSE	LTC	Mon, Jun 1, 1998	18.35	18.35	17.84	17.90
1454	NYSE	LTC	Fri, May 29, 1998	18.18	18.47	18.18	18.35
1453	NYSE	LTC	Thu, May 28, 1998	17.95	18.18	17.84	18.18
1452	NYSE	LTC	Wed, May 27, 1998	17.95	18.07	17.67	18.07
1451	NYSE	LTC	Tue, May 26, 1998	17.73	18.13	17.73	17.95
1450	NYSE	LTC	Fri, May 22, 1998	17.67	17.84	17.67	17.78
1449	NYSE	LTC	Thu, May 21, 1998	17.73	17.84	17.39	17.73
1448	NYSE	LTC	Wed, May 20, 1998	17.61	17.78	17.61	17.61
1447	NYSE	LTC	Tue, May 19, 1998	17.61	17.67	17.39	17.50
1446	NYSE	LTC	Mon, May 18, 1998	17.61	17.61	17.39	17.61
1445	NYSE	LTC	Fri, May 15, 1998	17.61	17.61	17.50	17.61
1444	NYSE	LTC	Thu, May 14, 1998	17.67	17.73	17.39	17.56
1443	NYSE	LTC	Wed, May 13, 1998	17.78	17.78	17.44	17.67
1442	NYSE	LTC	Tue, May 12, 1998	17.84	17.84	17.73	17.78
1441	NYSE	LTC	Mon, May 11, 1998	17.90	17.90	17.84	17.90
1440	NYSE	LTC	Fri, May 8, 1998	17.90	17.90	17.84	17.90
1439	NYSE	LTC	Thu, May 7, 1998	17.84	18.01	17.84	17.90
1438	NYSE	LTC	Wed, May 6, 1998	17.84	18.18	17.50	18.01
1437	NYSE	LTC	Tue, May 5, 1998	17.84	17.90	17.56	17.90
1436	NYSE	LTC	Mon, May 4, 1998	18.18	18.30	17.84	17.95
1435	NYSE	LTC	Fri, May 1, 1998	17.84	18.24	17.61	18.18
1434	NYSE	LTC	Thu, Apr 30, 1998	17.67	18.13	17.56	17.84
1433	NYSE	LTC	Wed, Apr 29, 1998	17.61	17.73	17.44	17.56
1432	NYSE	LTC	Tue, Apr 28, 1998	17.44	17.67	17.39	17.50
1431	NYSE	LTC	Mon, Apr 27, 1998	17.56	17.67	17.05	17.39
1430	NYSE	LTC	Fri, Apr 24, 1998	17.16	17.50	16.93	17.39
1429	NYSE	LTC	Thu, Apr 23, 1998	16.76	17.33	16.76	17.33
1428	NYSE	LTC	Wed, Apr 22, 1998	17.05	17.10	16.36	16.70
1427	NYSE	LTC	Tue, Apr 21, 1998	17.22	17.22	16.82	17.10
1426	NYSE	LTC	Mon, Apr 20, 1998	17.27	17.27	16.93	17.22
1425	NYSE	LTC	Fri, Apr 17, 1998	17.27	17.44	17.16	17.22
1424	NYSE	LTC	Thu, Apr 16, 1998	17.16	17.27	17.10	17.27
1423	NYSE	LTC	Wed, Apr 15, 1998	17.39	17.39	17.10	17.10
1422	NYSE	LTC	Tue, Apr 14, 1998	17.22	17.44	17.22	17.39
1421	NYSE	LTC	Mon, Apr 13, 1998	17.39	17.39	17.22	17.27
1420	NYSE	LTC	Thu, Apr 9, 1998	17.27	17.39	17.16	17.39
1419	NYSE	LTC	Wed, Apr 8, 1998	17.27	17.33	17.16	17.22
1418	NYSE	LTC	Tue, Apr 7, 1998	17.33	17.39	17.10	17.39
1417	NYSE	LTC	Mon, Apr 6, 1998	17.05	17.50	17.05	17.22
1416	NYSE	LTC	Fri, Apr 3, 1998	17.27	17.27	16.99	16.99
1415	NYSE	LTC	Thu, Apr 2, 1998	17.27	17.27	17.16	17.22
1414	NYSE	LTC	Wed, Apr 1, 1998	17.67	17.67	17.33	17.33
1413	NYSE	LTC	Tue, Mar 31, 1998	17.44	17.67	17.44	17.56
1412	NYSE	LTC	Mon, Mar 30, 1998	17.50	17.61	17.39	17.56
1411	NYSE	LTC	Fri, Mar 27, 1998	17.50	17.61	17.22	17.27
1410	NYSE	LTC	Thu, Mar 26, 1998	18.13	18.13	17.56	17.56
1409	NYSE	LTC	Wed, Mar 25, 1998	18.13	18.13	17.84	17.90
1408	NYSE	LTC	Tue, Mar 24, 1998	18.18	18.18	17.73	17.90
1407	NYSE	LTC	Mon, Mar 23, 1998	17.95	18.18	17.84	18.01
1406	NYSE	LTC	Fri, Mar 20, 1998	18.13	18.18	17.95	18.01
1405	NYSE	LTC	Thu, Mar 19, 1998	18.18	18.24	18.01	18.07
1404	NYSE	LTC	Wed, Mar 18, 1998	18.18	18.30	18.07	18.18
1403	NYSE	LTC	Tue, Mar 17, 1998	18.35	18.41	18.24	18.24
1402	NYSE	LTC	Mon, Mar 16, 1998	18.07	18.47	18.07	18.35
1401	NYSE	LTC	Fri, Mar 13, 1998	18.52	18.64	18.41	18.58
1400	NYSE	LTC	Thu, Mar 12, 1998	18.52	18.64	18.52	18.58
1399	NYSE	LTC	Wed, Mar 11, 1998	18.58	18.75	18.58	18.64
1398	NYSE	LTC	Tue, Mar 10, 1998	18.52	18.75	18.52	18.69
1397	NYSE	LTC	Mon, Mar 9, 1998	18.41	18.75	18.35	18.52
1396	NYSE	LTC	Fri, Mar 6, 1998	18.64	18.75	18.30	18.52
1395	NYSE	LTC	Thu, Mar 5, 1998	18.64	18.75	18.58	18.58
1394	NYSE	LTC	Wed, Mar 4, 1998	18.81	18.81	18.69	18.81
1393	NYSE	LTC	Tue, Mar 3, 1998	18.64	18.86	18.64	18.81
1392	NYSE	LTC	Mon, Mar 2, 1998	18.75	18.86	18.75	18.86
1391	NYSE	LTC	Fri, Feb 27, 1998	18.52	18.86	18.52	18.86
1390	NYSE	LTC	Thu, Feb 26, 1998	18.30	18.58	18.30	18.52
1389	NYSE	LTC	Wed, Feb 25, 1998	18.24	18.41	18.24	18.35
1388	NYSE	LTC	Tue, Feb 24, 1998	18.18	18.47	18.18	18.24
1387	NYSE	LTC	Mon, Feb 23, 1998	18.30	18.52	18.18	18.30
1386	NYSE	LTC	Fri, Feb 20, 1998	17.61	18.18	17.61	18.18
1385	NYSE	LTC	Thu, Feb 19, 1998	17.56	17.67	17.56	17.61
1384	NYSE	LTC	Wed, Feb 18, 1998	17.61	17.61	17.50	17.61
1383	NYSE	LTC	Tue, Feb 17, 1998	18.18	18.52	17.67	17.67
1382	NYSE	LTC	Fri, Feb 13, 1998	18.24	18.41	18.18	18.18
1381	NYSE	LTC	Thu, Feb 12, 1998	18.69	18.69	18.18	18.24
1380	NYSE	LTC	Wed, Feb 11, 1998	18.64	18.81	18.64	18.64
1379	NYSE	LTC	Tue, Feb 10, 1998	18.81	18.92	18.52	18.64
1378	NYSE	LTC	Mon, Feb 9, 1998	18.64	18.69	18.47	18.69
1377	NYSE	LTC	Fri, Feb 6, 1998	18.58	18.64	18.47	18.64
1376	NYSE	LTC	Thu, Feb 5, 1998	18.52	18.64	18.47	18.58
1375	NYSE	LTC	Wed, Feb 4, 1998	18.52	18.64	18.47	18.52
1374	NYSE	LTC	Tue, Feb 3, 1998	18.47	18.58	18.47	18.47
1373	NYSE	LTC	Mon, Feb 2, 1998	18.41	18.64	18.41	18.47
1372	NYSE	LTC	Fri, Jan 30, 1998	18.69	18.69	18.41	18.41
1371	NYSE	LTC	Thu, Jan 29, 1998	18.64	18.75	18.24	18.69
1370	NYSE	LTC	Wed, Jan 28, 1998	18.92	19.20	18.81	18.86
1369	NYSE	LTC	Tue, Jan 27, 1998	18.69	19.03	18.69	18.86
1368	NYSE	LTC	Mon, Jan 26, 1998	18.69	18.98	18.58	18.75
1367	NYSE	LTC	Fri, Jan 23, 1998	19.09	19.15	18.81	18.92
1366	NYSE	LTC	Thu, Jan 22, 1998	18.86	19.15	18.86	19.03
1365	NYSE	LTC	Wed, Jan 21, 1998	19.09	19.20	18.98	19.09
1364	NYSE	LTC	Tue, Jan 20, 1998	19.38	19.49	19.09	19.09
1363	NYSE	LTC	Fri, Jan 16, 1998	19.89	19.94	19.09	19.15
1362	NYSE	LTC	Thu, Jan 15, 1998	19.09	19.94	18.98	19.66
1361	NYSE	LTC	Wed, Jan 14, 1998	19.09	19.26	18.86	19.26
1360	NYSE	LTC	Tue, Jan 13, 1998	18.86	18.92	18.69	18.92
1359	NYSE	LTC	Mon, Jan 12, 1998	18.64	18.75	18.52	18.75
1358	NYSE	LTC	Fri, Jan 9, 1998	18.64	18.75	18.52	18.69
1357	NYSE	LTC	Thu, Jan 8, 1998	18.75	18.81	18.69	18.69
1356	NYSE	LTC	Wed, Jan 7, 1998	18.18	18.92	18.18	18.75
1355	NYSE	LTC	Tue, Jan 6, 1998	18.41	18.41	18.30	18.41
1354	NYSE	LTC	Mon, Jan 5, 1998	18.58	18.69	18.35	18.41
1353	NYSE	LTC	Fri, Jan 2, 1998	19.09	19.09	18.41	18.64
1352	NYSE	LTC	Wed, Dec 31, 1997	19.09	19.26	18.86	18.86
1351	NYSE	LTC	Tue, Dec 30, 1997	18.92	19.09	18.52	18.98
1350	NYSE	LTC	Mon, Dec 29, 1997	18.64	18.86	18.64	18.75
1349	NYSE	LTC	Fri, Dec 26, 1997	18.58	18.86	18.58	18.86
1348	NYSE	LTC	Wed, Dec 24, 1997	18.81	18.81	18.41	18.52
1347	NYSE	LTC	Tue, Dec 23, 1997	18.86	18.98	18.52	18.75
1346	NYSE	LTC	Mon, Dec 22, 1997	18.92	19.03	18.81	18.86
1345	NYSE	LTC	Fri, Dec 19, 1997	18.64	19.09	18.64	18.98
1344	NYSE	LTC	Thu, Dec 18, 1997	18.64	18.98	18.64	18.86
1343	NYSE	LTC	Wed, Dec 17, 1997	18.98	19.03	18.64	18.81
1342	NYSE	LTC	Tue, Dec 16, 1997	19.09	19.32	18.92	18.98
1341	NYSE	LTC	Mon, Dec 15, 1997	18.81	19.09	18.30	19.09
1340	NYSE	LTC	Fri, Dec 12, 1997	18.81	19.09	18.64	18.69
1339	NYSE	LTC	Thu, Dec 11, 1997	18.86	19.09	18.64	18.92
1338	NYSE	LTC	Wed, Dec 10, 1997	19.38	19.38	19.03	19.26
1337	NYSE	LTC	Tue, Dec 9, 1997	19.38	19.43	19.09	19.38
1336	NYSE	LTC	Mon, Dec 8, 1997	19.26	19.32	19.09	19.20
1335	NYSE	LTC	Fri, Dec 5, 1997	19.26	19.55	19.20	19.26
1334	NYSE	LTC	Thu, Dec 4, 1997	18.75	19.55	18.64	19.49
1333	NYSE	LTC	Wed, Dec 3, 1997	18.58	18.86	18.58	18.69
1332	NYSE	LTC	Tue, Dec 2, 1997	18.52	18.64	18.41	18.64
1331	NYSE	LTC	Mon, Dec 1, 1997	18.69	18.69	18.58	18.64
1330	NYSE	LTC	Fri, Nov 28, 1997	18.69	18.75	18.58	18.58
1329	NYSE	LTC	Wed, Nov 26, 1997	18.64	18.75	18.64	18.69
1328	NYSE	LTC	Tue, Nov 25, 1997	18.64	18.75	18.52	18.64
1327	NYSE	LTC	Mon, Nov 24, 1997	18.58	18.64	18.41	18.52
1326	NYSE	LTC	Fri, Nov 21, 1997	18.30	18.64	18.30	18.47
1325	NYSE	LTC	Thu, Nov 20, 1997	17.95	18.13	17.84	18.07
1324	NYSE	LTC	Wed, Nov 19, 1997	17.90	17.95	17.78	17.84
1323	NYSE	LTC	Tue, Nov 18, 1997	17.95	17.95	17.84	17.90
1322	NYSE	LTC	Mon, Nov 17, 1997	17.95	17.95	17.84	17.95
1321	NYSE	LTC	Fri, Nov 14, 1997	17.84	18.35	17.84	17.90
1320	NYSE	LTC	Thu, Nov 13, 1997	17.95	18.18	17.90	17.90
1319	NYSE	LTC	Wed, Nov 12, 1997	18.30	18.30	17.95	17.95
1318	NYSE	LTC	Tue, Nov 11, 1997	18.30	18.41	18.07	18.18
1317	NYSE	LTC	Mon, Nov 10, 1997	18.07	18.35	17.95	18.13
1316	NYSE	LTC	Fri, Nov 7, 1997	18.18	18.30	17.95	17.95
1315	NYSE	LTC	Thu, Nov 6, 1997	18.24	18.30	18.01	18.18
1314	NYSE	LTC	Wed, Nov 5, 1997	18.24	18.52	18.18	18.35
1313	NYSE	LTC	Tue, Nov 4, 1997	18.35	18.35	18.07	18.24
1312	NYSE	LTC	Mon, Nov 3, 1997	18.18	18.35	18.07	18.35
1311	NYSE	LTC	Fri, Oct 31, 1997	18.69	18.75	18.30	18.41
1310	NYSE	LTC	Thu, Oct 30, 1997	18.64	18.86	18.52	18.64
1309	NYSE	LTC	Wed, Oct 29, 1997	18.18	18.75	18.07	18.75
1308	NYSE	LTC	Tue, Oct 28, 1997	17.61	17.95	17.33	17.95
1307	NYSE	LTC	Mon, Oct 27, 1997	18.30	18.30	17.84	17.84
1306	NYSE	LTC	Fri, Oct 24, 1997	18.35	18.47	18.18	18.30
1305	NYSE	LTC	Thu, Oct 23, 1997	18.58	18.64	18.30	18.35
1304	NYSE	LTC	Wed, Oct 22, 1997	18.69	18.75	18.30	18.41
1303	NYSE	LTC	Tue, Oct 21, 1997	18.69	18.75	18.52	18.69
1302	NYSE	LTC	Mon, Oct 20, 1997	18.18	18.64	18.18	18.64
1301	NYSE	LTC	Fri, Oct 17, 1997	18.24	18.47	18.07	18.18
1300	NYSE	LTC	Thu, Oct 16, 1997	18.52	18.64	18.18	18.35
1299	NYSE	LTC	Wed, Oct 15, 1997	17.84	18.41	17.67	18.18
1298	NYSE	LTC	Tue, Oct 14, 1997	17.78	17.84	17.73	17.73
1297	NYSE	LTC	Mon, Oct 13, 1997	17.50	17.95	17.33	17.73
1296	NYSE	LTC	Fri, Oct 10, 1997	17.33	17.39	17.27	17.39
1295	NYSE	LTC	Thu, Oct 9, 1997	17.33	17.33	17.22	17.33
1294	NYSE	LTC	Wed, Oct 8, 1997	17.22	17.33	17.16	17.33
1293	NYSE	LTC	Tue, Oct 7, 1997	17.39	17.39	17.10	17.16
1292	NYSE	LTC	Mon, Oct 6, 1997	17.16	17.27	17.16	17.27
1291	NYSE	LTC	Fri, Oct 3, 1997	17.27	17.33	17.16	17.27
1290	NYSE	LTC	Thu, Oct 2, 1997	17.22	17.27	17.05	17.27
1289	NYSE	LTC	Wed, Oct 1, 1997	17.27	17.27	17.10	17.22
1288	NYSE	LTC	Tue, Sep 30, 1997	17.05	17.27	17.05	17.27
1287	NYSE	LTC	Mon, Sep 29, 1997	17.16	17.16	16.99	17.05
1286	NYSE	LTC	Fri, Sep 26, 1997	17.10	17.16	17.05	17.16
1285	NYSE	LTC	Thu, Sep 25, 1997	17.10	17.10	17.05	17.10
1284	NYSE	LTC	Wed, Sep 24, 1997	17.10	17.16	17.05	17.10
1283	NYSE	LTC	Tue, Sep 23, 1997	16.99	17.16	16.93	17.10
1282	NYSE	LTC	Mon, Sep 22, 1997	16.99	17.05	16.93	16.99
1281	NYSE	LTC	Fri, Sep 19, 1997	16.99	17.10	16.93	16.93
1280	NYSE	LTC	Thu, Sep 18, 1997	17.22	17.22	17.05	17.10
1279	NYSE	LTC	Wed, Sep 17, 1997	17.22	17.27	17.16	17.22
1278	NYSE	LTC	Tue, Sep 16, 1997	17.10	17.27	17.05	17.16
1277	NYSE	LTC	Mon, Sep 15, 1997	17.05	17.16	16.93	17.05
1276	NYSE	LTC	Fri, Sep 12, 1997	17.05	17.16	16.99	17.05
1275	NYSE	LTC	Thu, Sep 11, 1997	16.93	17.16	16.93	17.05
1274	NYSE	LTC	Wed, Sep 10, 1997	17.33	17.39	17.22	17.39
1273	NYSE	LTC	Tue, Sep 9, 1997	17.27	17.44	17.27	17.33
1272	NYSE	LTC	Mon, Sep 8, 1997	17.16	17.44	17.16	17.27
1271	NYSE	LTC	Fri, Sep 5, 1997	17.16	17.27	17.16	17.16
1270	NYSE	LTC	Thu, Sep 4, 1997	17.22	17.22	17.16	17.22
1269	NYSE	LTC	Wed, Sep 3, 1997	17.27	17.27	17.16	17.22
1268	NYSE	LTC	Tue, Sep 2, 1997	17.27	17.27	17.16	17.22
1267	NYSE	LTC	Fri, Aug 29, 1997	17.10	17.22	17.10	17.16
1266	NYSE	LTC	Thu, Aug 28, 1997	16.99	17.05	16.93	17.05
1265	NYSE	LTC	Wed, Aug 27, 1997	16.88	16.99	16.88	16.99
1264	NYSE	LTC	Tue, Aug 26, 1997	16.70	16.93	16.65	16.88
1263	NYSE	LTC	Mon, Aug 25, 1997	16.93	16.93	16.70	16.76
1262	NYSE	LTC	Fri, Aug 22, 1997	16.88	16.93	16.88	16.88
1261	NYSE	LTC	Thu, Aug 21, 1997	16.99	16.99	16.88	16.93
1260	NYSE	LTC	Wed, Aug 20, 1997	17.05	17.05	16.82	16.99
1259	NYSE	LTC	Tue, Aug 19, 1997	17.05	17.05	16.93	16.99
1258	NYSE	LTC	Mon, Aug 18, 1997	16.93	17.05	16.88	17.05
1257	NYSE	LTC	Fri, Aug 15, 1997	16.99	17.05	16.93	16.93
1256	NYSE	LTC	Thu, Aug 14, 1997	16.99	17.10	16.82	16.99
1255	NYSE	LTC	Wed, Aug 13, 1997	17.05	17.05	16.93	17.05
1254	NYSE	LTC	Tue, Aug 12, 1997	17.10	17.16	16.93	17.05
1253	NYSE	LTC	Mon, Aug 11, 1997	17.10	17.16	16.93	17.05
1252	NYSE	LTC	Fri, Aug 8, 1997	17.22	17.22	17.05	17.05
1251	NYSE	LTC	Thu, Aug 7, 1997	17.27	17.27	17.22	17.22
1250	NYSE	LTC	Wed, Aug 6, 1997	17.05	17.27	17.05	17.27
1249	NYSE	LTC	Tue, Aug 5, 1997	17.05	17.05	16.93	17.05
1248	NYSE	LTC	Mon, Aug 4, 1997	17.10	17.10	17.05	17.05
1247	NYSE	LTC	Fri, Aug 1, 1997	17.16	17.16	17.10	17.16
1246	NYSE	LTC	Thu, Jul 31, 1997	17.16	17.16	17.10	17.16
1245	NYSE	LTC	Wed, Jul 30, 1997	17.16	17.16	17.05	17.16
1244	NYSE	LTC	Tue, Jul 29, 1997	17.05	17.33	17.05	17.16
1243	NYSE	LTC	Mon, Jul 28, 1997	17.22	17.27	17.16	17.27
1242	NYSE	LTC	Fri, Jul 25, 1997	17.39	17.56	17.33	17.33
1241	NYSE	LTC	Thu, Jul 24, 1997	17.44	17.56	17.27	17.39
1240	NYSE	LTC	Wed, Jul 23, 1997	16.93	17.50	16.93	17.33
1239	NYSE	LTC	Tue, Jul 22, 1997	16.76	16.99	16.76	16.93
1238	NYSE	LTC	Mon, Jul 21, 1997	16.70	16.82	16.59	16.82
1237	NYSE	LTC	Fri, Jul 18, 1997	16.42	16.82	16.36	16.65
1236	NYSE	LTC	Thu, Jul 17, 1997	16.53	16.59	16.36	16.42
1235	NYSE	LTC	Wed, Jul 16, 1997	16.53	16.59	16.36	16.48
1234	NYSE	LTC	Tue, Jul 15, 1997	16.59	16.59	16.48	16.48
1233	NYSE	LTC	Mon, Jul 14, 1997	16.82	16.82	16.53	16.59
1232	NYSE	LTC	Fri, Jul 11, 1997	16.99	17.05	16.76	16.76
1231	NYSE	LTC	Thu, Jul 10, 1997	16.48	16.99	16.48	16.99
1230	NYSE	LTC	Wed, Jul 9, 1997	16.65	16.70	16.59	16.65
1229	NYSE	LTC	Tue, Jul 8, 1997	16.82	16.88	16.53	16.59
1228	NYSE	LTC	Mon, Jul 7, 1997	16.82	17.05	16.82	16.93
1227	NYSE	LTC	Thu, Jul 3, 1997	17.05	17.05	16.76	16.82
1226	NYSE	LTC	Wed, Jul 2, 1997	16.76	16.93	16.59	16.93
1225	NYSE	LTC	Tue, Jul 1, 1997	16.53	16.82	16.48	16.76
1224	NYSE	LTC	Mon, Jun 30, 1997	16.25	16.48	16.19	16.48
1223	NYSE	LTC	Fri, Jun 27, 1997	16.19	16.31	16.14	16.31
1222	NYSE	LTC	Thu, Jun 26, 1997	16.31	16.31	16.08	16.19
1221	NYSE	LTC	Wed, Jun 25, 1997	16.36	16.36	16.14	16.25
1220	NYSE	LTC	Tue, Jun 24, 1997	16.25	16.36	16.19	16.36
1219	NYSE	LTC	Mon, Jun 23, 1997	16.25	16.36	16.14	16.25
1218	NYSE	LTC	Fri, Jun 20, 1997	16.25	16.36	16.14	16.25
1217	NYSE	LTC	Thu, Jun 19, 1997	16.36	16.48	16.25	16.25
1216	NYSE	LTC	Wed, Jun 18, 1997	16.25	16.36	16.14	16.36
1215	NYSE	LTC	Tue, Jun 17, 1997	16.25	16.36	16.14	16.36
1214	NYSE	LTC	Mon, Jun 16, 1997	16.02	16.25	16.02	16.25
1213	NYSE	LTC	Fri, Jun 13, 1997	16.14	16.25	16.02	16.14
1212	NYSE	LTC	Thu, Jun 12, 1997	16.14	16.25	16.02	16.14
1211	NYSE	LTC	Wed, Jun 11, 1997	16.25	16.25	16.02	16.25
1210	NYSE	LTC	Tue, Jun 10, 1997	16.25	16.36	16.14	16.36
1209	NYSE	LTC	Mon, Jun 9, 1997	16.25	16.25	16.14	16.25
1208	NYSE	LTC	Fri, Jun 6, 1997	16.25	16.25	16.02	16.14
1207	NYSE	LTC	Thu, Jun 5, 1997	16.25	16.25	16.14	16.25
1206	NYSE	LTC	Wed, Jun 4, 1997	16.02	16.25	16.02	16.25
1205	NYSE	LTC	Tue, Jun 3, 1997	16.02	16.14	15.91	16.14
1204	NYSE	LTC	Mon, Jun 2, 1997	16.02	16.14	15.91	15.91
1203	NYSE	LTC	Fri, May 30, 1997	16.14	16.14	15.91	16.14
1202	NYSE	LTC	Thu, May 29, 1997	16.14	16.25	16.02	16.02
1201	NYSE	LTC	Wed, May 28, 1997	16.25	16.25	16.02	16.14
1200	NYSE	LTC	Tue, May 27, 1997	16.36	16.36	16.14	16.25
1199	NYSE	LTC	Fri, May 23, 1997	16.25	16.25	16.14	16.25
1198	NYSE	LTC	Thu, May 22, 1997	16.36	16.36	16.14	16.25
1197	NYSE	LTC	Wed, May 21, 1997	16.48	16.59	16.36	16.36
1196	NYSE	LTC	Tue, May 20, 1997	16.14	16.59	16.02	16.59
1195	NYSE	LTC	Mon, May 19, 1997	16.25	16.25	16.02	16.14
1194	NYSE	LTC	Fri, May 16, 1997	16.25	16.25	16.14	16.14
1193	NYSE	LTC	Thu, May 15, 1997	16.02	16.25	15.91	16.25
1192	NYSE	LTC	Wed, May 14, 1997	16.02	16.02	15.91	16.02
1191	NYSE	LTC	Tue, May 13, 1997	16.02	16.02	15.80	16.02
1190	NYSE	LTC	Mon, May 12, 1997	16.02	16.02	15.80	15.91
1189	NYSE	LTC	Fri, May 9, 1997	15.80	16.02	15.80	16.02
1188	NYSE	LTC	Thu, May 8, 1997	15.68	15.80	15.57	15.80
1187	NYSE	LTC	Wed, May 7, 1997	15.68	15.68	15.57	15.57
1186	NYSE	LTC	Tue, May 6, 1997	15.45	15.80	15.45	15.68
1185	NYSE	LTC	Mon, May 5, 1997	15.57	15.68	15.23	15.45
1184	NYSE	LTC	Fri, May 2, 1997	15.23	15.68	15.23	15.57
1183	NYSE	LTC	Thu, May 1, 1997	15.34	15.34	15.11	15.23
1182	NYSE	LTC	Wed, Apr 30, 1997	15.57	15.68	15.23	15.23
1181	NYSE	LTC	Tue, Apr 29, 1997	15.45	15.57	15.45	15.57
1180	NYSE	LTC	Mon, Apr 28, 1997	15.68	15.68	15.23	15.45
1179	NYSE	LTC	Fri, Apr 25, 1997	15.57	15.80	15.57	15.57
1178	NYSE	LTC	Thu, Apr 24, 1997	15.91	15.91	15.80	15.80
1177	NYSE	LTC	Wed, Apr 23, 1997	15.91	15.91	15.80	15.91
1176	NYSE	LTC	Tue, Apr 22, 1997	15.91	15.91	15.80	15.91
1175	NYSE	LTC	Mon, Apr 21, 1997	15.91	15.91	15.68	15.91
1174	NYSE	LTC	Fri, Apr 18, 1997	15.80	15.91	15.57	15.91
1173	NYSE	LTC	Thu, Apr 17, 1997	15.68	15.91	15.68	15.80
1172	NYSE	LTC	Wed, Apr 16, 1997	15.68	15.91	15.68	15.68
1171	NYSE	LTC	Tue, Apr 15, 1997	15.68	15.68	15.45	15.57
1170	NYSE	LTC	Mon, Apr 14, 1997	15.57	15.80	15.45	15.68
1169	NYSE	LTC	Fri, Apr 11, 1997	15.45	15.45	15.34	15.45
1168	NYSE	LTC	Thu, Apr 10, 1997	15.45	15.57	15.34	15.57
1167	NYSE	LTC	Wed, Apr 9, 1997	15.34	15.45	15.34	15.45
1166	NYSE	LTC	Tue, Apr 8, 1997	15.34	15.45	15.23	15.34
1165	NYSE	LTC	Mon, Apr 7, 1997	15.34	15.45	15.00	15.34
1164	NYSE	LTC	Fri, Apr 4, 1997	15.23	15.45	15.11	15.34
1163	NYSE	LTC	Thu, Apr 3, 1997	15.34	15.34	15.11	15.23
1162	NYSE	LTC	Wed, Apr 2, 1997	15.00	15.45	15.00	15.34
1161	NYSE	LTC	Tue, Apr 1, 1997	15.11	15.23	14.66	14.89
1160	NYSE	LTC	Mon, Mar 31, 1997	15.34	15.34	15.11	15.11
1159	NYSE	LTC	Thu, Mar 27, 1997	15.34	15.45	15.23	15.45
1158	NYSE	LTC	Wed, Mar 26, 1997	15.11	15.34	15.11	15.34
1157	NYSE	LTC	Tue, Mar 25, 1997	15.57	15.68	15.45	15.45
1156	NYSE	LTC	Mon, Mar 24, 1997	15.57	15.68	15.45	15.57
1155	NYSE	LTC	Fri, Mar 21, 1997	15.68	15.68	15.45	15.57
1154	NYSE	LTC	Thu, Mar 20, 1997	15.80	15.80	15.45	15.68
1153	NYSE	LTC	Wed, Mar 19, 1997	15.80	15.80	15.68	15.80
1152	NYSE	LTC	Tue, Mar 18, 1997	15.80	15.80	15.68	15.68
1151	NYSE	LTC	Mon, Mar 17, 1997	15.80	15.80	15.68	15.80
1150	NYSE	LTC	Fri, Mar 14, 1997	16.02	16.02	15.80	15.80
1149	NYSE	LTC	Thu, Mar 13, 1997	16.02	16.14	15.91	15.91
1148	NYSE	LTC	Wed, Mar 12, 1997	16.14	16.14	16.02	16.14
1147	NYSE	LTC	Tue, Mar 11, 1997	16.14	16.14	16.02	16.14
1146	NYSE	LTC	Mon, Mar 10, 1997	16.14	16.14	16.02	16.14
1145	NYSE	LTC	Fri, Mar 7, 1997	16.14	16.14	16.02	16.14
1144	NYSE	LTC	Thu, Mar 6, 1997	16.14	16.14	16.02	16.14
1143	NYSE	LTC	Wed, Mar 5, 1997	16.02	16.14	15.91	16.14
1142	NYSE	LTC	Tue, Mar 4, 1997	16.02	16.02	15.91	16.02
1141	NYSE	LTC	Mon, Mar 3, 1997	16.02	16.02	15.91	16.02
1140	NYSE	LTC	Fri, Feb 28, 1997	16.02	16.02	15.91	16.02
1139	NYSE	LTC	Thu, Feb 27, 1997	16.25	16.25	16.02	16.02
1138	NYSE	LTC	Wed, Feb 26, 1997	16.25	16.25	16.14	16.14
1137	NYSE	LTC	Tue, Feb 25, 1997	16.36	16.36	16.14	16.25
1136	NYSE	LTC	Mon, Feb 24, 1997	16.25	16.36	16.25	16.25
1135	NYSE	LTC	Fri, Feb 21, 1997	16.36	16.48	16.25	16.36
1134	NYSE	LTC	Thu, Feb 20, 1997	16.48	16.48	16.36	16.48
1133	NYSE	LTC	Wed, Feb 19, 1997	16.48	16.48	16.36	16.36
1132	NYSE	LTC	Tue, Feb 18, 1997	16.48	16.48	16.36	16.48
1131	NYSE	LTC	Fri, Feb 14, 1997	16.48	16.48	16.36	16.48
1130	NYSE	LTC	Thu, Feb 13, 1997	16.48	16.48	16.36	16.36
1129	NYSE	LTC	Wed, Feb 12, 1997	16.36	16.59	16.25	16.59
1128	NYSE	LTC	Tue, Feb 11, 1997	16.36	16.36	16.25	16.36
1127	NYSE	LTC	Mon, Feb 10, 1997	16.36	16.36	16.25	16.25
1126	NYSE	LTC	Fri, Feb 7, 1997	16.59	16.59	16.25	16.36
1125	NYSE	LTC	Thu, Feb 6, 1997	16.59	16.59	16.48	16.48
1124	NYSE	LTC	Wed, Feb 5, 1997	16.59	16.93	16.48	16.59
1123	NYSE	LTC	Tue, Feb 4, 1997	16.48	16.59	16.48	16.48
1122	NYSE	LTC	Mon, Feb 3, 1997	16.48	16.48	16.36	16.48
1121	NYSE	LTC	Fri, Jan 31, 1997	16.48	16.48	16.36	16.48
1120	NYSE	LTC	Thu, Jan 30, 1997	16.48	16.48	16.36	16.36
1119	NYSE	LTC	Wed, Jan 29, 1997	16.36	16.48	16.25	16.48
1118	NYSE	LTC	Tue, Jan 28, 1997	16.36	16.59	16.25	16.36
1117	NYSE	LTC	Mon, Jan 27, 1997	16.25	16.36	16.25	16.25
1116	NYSE	LTC	Fri, Jan 24, 1997	16.36	16.36	16.25	16.36
1115	NYSE	LTC	Thu, Jan 23, 1997	16.25	16.36	16.25	16.25
1114	NYSE	LTC	Wed, Jan 22, 1997	16.25	16.36	16.25	16.36
1113	NYSE	LTC	Tue, Jan 21, 1997	16.25	16.36	16.02	16.25
1112	NYSE	LTC	Mon, Jan 20, 1997	16.36	16.36	16.14	16.14
1111	NYSE	LTC	Fri, Jan 17, 1997	16.25	16.36	16.25	16.36
1110	NYSE	LTC	Thu, Jan 16, 1997	16.36	16.36	16.25	16.25
1109	NYSE	LTC	Wed, Jan 15, 1997	16.48	16.48	16.25	16.25
1108	NYSE	LTC	Tue, Jan 14, 1997	16.36	16.48	16.36	16.48
1107	NYSE	LTC	Mon, Jan 13, 1997	16.14	16.48	16.14	16.36
1106	NYSE	LTC	Fri, Jan 10, 1997	16.14	16.25	16.02	16.14
1105	NYSE	LTC	Thu, Jan 9, 1997	16.48	16.48	16.25	16.36
1104	NYSE	LTC	Wed, Jan 8, 1997	16.48	16.59	16.36	16.48
1103	NYSE	LTC	Tue, Jan 7, 1997	16.59	16.59	16.36	16.48
1102	NYSE	LTC	Mon, Jan 6, 1997	16.48	16.70	16.36	16.48
1101	NYSE	LTC	Fri, Jan 3, 1997	16.36	16.70	16.36	16.59
1100	NYSE	LTC	Thu, Jan 2, 1997	16.70	16.70	16.36	16.59
1099	NYSE	LTC	Tue, Dec 31, 1996	16.70	16.82	16.70	16.82
1098	NYSE	LTC	Mon, Dec 30, 1996	16.82	16.82	16.70	16.82
1097	NYSE	LTC	Fri, Dec 27, 1996	16.59	16.82	16.59	16.82
1096	NYSE	LTC	Thu, Dec 26, 1996	16.70	17.16	16.70	17.05
1095	NYSE	LTC	Tue, Dec 24, 1996	16.59	16.82	16.59	16.82
1094	NYSE	LTC	Mon, Dec 23, 1996	16.59	16.82	16.48	16.82
1093	NYSE	LTC	Fri, Dec 20, 1996	16.82	16.93	16.59	16.59
1092	NYSE	LTC	Thu, Dec 19, 1996	16.70	16.93	16.59	16.70
1091	NYSE	LTC	Wed, Dec 18, 1996	16.59	16.70	16.36	16.70
1090	NYSE	LTC	Tue, Dec 17, 1996	16.36	16.59	16.25	16.48
1089	NYSE	LTC	Mon, Dec 16, 1996	16.36	16.59	16.36	16.36
1088	NYSE	LTC	Fri, Dec 13, 1996	16.25	16.36	16.14	16.25
1087	NYSE	LTC	Thu, Dec 12, 1996	16.36	16.48	16.25	16.25
1086	NYSE	LTC	Wed, Dec 11, 1996	16.48	16.70	16.48	16.48
1085	NYSE	LTC	Tue, Dec 10, 1996	16.59	16.82	16.59	16.70
1084	NYSE	LTC	Mon, Dec 9, 1996	16.25	16.59	16.25	16.59
1083	NYSE	LTC	Fri, Dec 6, 1996	16.25	16.36	16.02	16.25
1082	NYSE	LTC	Thu, Dec 5, 1996	15.91	16.48	15.91	16.48
1081	NYSE	LTC	Wed, Dec 4, 1996	15.91	16.02	15.91	16.02
1080	NYSE	LTC	Tue, Dec 3, 1996	15.80	16.02	15.80	15.91
1079	NYSE	LTC	Mon, Dec 2, 1996	15.68	15.80	15.68	15.80
1078	NYSE	LTC	Fri, Nov 29, 1996	15.68	15.68	15.57	15.57
1077	NYSE	LTC	Wed, Nov 27, 1996	15.80	15.80	15.57	15.68
1076	NYSE	LTC	Tue, Nov 26, 1996	15.80	15.80	15.68	15.80
1075	NYSE	LTC	Mon, Nov 25, 1996	15.80	15.80	15.68	15.80
1074	NYSE	LTC	Fri, Nov 22, 1996	15.80	15.80	15.68	15.68
1073	NYSE	LTC	Thu, Nov 21, 1996	15.91	15.91	15.68	15.80
1072	NYSE	LTC	Wed, Nov 20, 1996	15.91	15.91	15.80	15.91
1071	NYSE	LTC	Tue, Nov 19, 1996	15.80	15.91	15.68	15.91
1070	NYSE	LTC	Mon, Nov 18, 1996	15.80	15.80	15.68	15.80
1069	NYSE	LTC	Fri, Nov 15, 1996	15.80	15.80	15.68	15.80
1068	NYSE	LTC	Thu, Nov 14, 1996	15.80	15.80	15.68	15.80
1067	NYSE	LTC	Wed, Nov 13, 1996	15.80	15.80	15.68	15.68
1066	NYSE	LTC	Tue, Nov 12, 1996	15.91	15.91	15.68	15.80
1065	NYSE	LTC	Mon, Nov 11, 1996	15.80	15.91	15.68	15.80
1064	NYSE	LTC	Fri, Nov 8, 1996	15.91	16.02	15.80	15.91
1063	NYSE	LTC	Thu, Nov 7, 1996	15.80	16.02	15.80	15.91
1062	NYSE	LTC	Wed, Nov 6, 1996	15.80	16.02	15.68	15.80
1061	NYSE	LTC	Tue, Nov 5, 1996	15.68	15.80	15.57	15.80
1060	NYSE	LTC	Mon, Nov 4, 1996	15.68	15.68	15.57	15.68
1059	NYSE	LTC	Fri, Nov 1, 1996	15.45	15.68	15.45	15.68
1058	NYSE	LTC	Thu, Oct 31, 1996	15.45	15.45	15.34	15.45
1057	NYSE	LTC	Wed, Oct 30, 1996	15.11	15.45	15.00	15.45
1056	NYSE	LTC	Tue, Oct 29, 1996	15.00	15.11	14.89	15.00
1055	NYSE	LTC	Mon, Oct 28, 1996	15.00	15.11	14.89	15.00
1054	NYSE	LTC	Fri, Oct 25, 1996	15.00	15.11	15.00	15.11
1053	NYSE	LTC	Thu, Oct 24, 1996	15.00	15.11	15.00	15.11
1052	NYSE	LTC	Wed, Oct 23, 1996	15.00	15.11	14.89	15.11
1051	NYSE	LTC	Tue, Oct 22, 1996	15.00	15.11	14.89	15.00
1050	NYSE	LTC	Mon, Oct 21, 1996	15.11	15.11	15.00	15.11
1049	NYSE	LTC	Fri, Oct 18, 1996	15.11	15.11	14.89	15.00
1048	NYSE	LTC	Thu, Oct 17, 1996	15.00	15.11	14.89	15.00
1047	NYSE	LTC	Wed, Oct 16, 1996	15.11	15.11	14.89	15.00
1046	NYSE	LTC	Tue, Oct 15, 1996	15.00	15.11	15.00	15.00
1045	NYSE	LTC	Mon, Oct 14, 1996	14.89	15.00	14.89	15.00
1044	NYSE	LTC	Fri, Oct 11, 1996	14.89	15.00	14.77	15.00
1043	NYSE	LTC	Thu, Oct 10, 1996	15.11	15.45	14.77	14.77
1042	NYSE	LTC	Wed, Oct 9, 1996	15.00	15.11	15.00	15.11
1041	NYSE	LTC	Tue, Oct 8, 1996	15.23	15.34	15.00	15.11
1040	NYSE	LTC	Mon, Oct 7, 1996	15.23	15.34	15.23	15.23
1039	NYSE	LTC	Fri, Oct 4, 1996	15.34	15.45	15.23	15.34
1038	NYSE	LTC	Thu, Oct 3, 1996	15.34	15.34	15.23	15.34
1037	NYSE	LTC	Wed, Oct 2, 1996	15.11	15.34	15.11	15.34
1036	NYSE	LTC	Tue, Oct 1, 1996	15.00	15.11	14.89	15.11
1035	NYSE	LTC	Mon, Sep 30, 1996	14.77	15.00	14.77	14.89
1034	NYSE	LTC	Fri, Sep 27, 1996	14.89	15.00	14.89	14.89
1033	NYSE	LTC	Thu, Sep 26, 1996	15.11	15.23	15.00	15.00
1032	NYSE	LTC	Wed, Sep 25, 1996	15.34	15.34	15.23	15.23
1031	NYSE	LTC	Tue, Sep 24, 1996	15.23	15.34	15.11	15.23
1030	NYSE	LTC	Mon, Sep 23, 1996	15.34	15.34	15.11	15.11
1029	NYSE	LTC	Fri, Sep 20, 1996	15.23	15.34	15.23	15.34
1028	NYSE	LTC	Thu, Sep 19, 1996	15.23	15.34	15.23	15.23
1027	NYSE	LTC	Wed, Sep 18, 1996	15.34	15.45	15.23	15.34
1026	NYSE	LTC	Tue, Sep 17, 1996	15.34	15.34	15.23	15.34
1025	NYSE	LTC	Mon, Sep 16, 1996	15.34	15.34	15.23	15.34
1024	NYSE	LTC	Fri, Sep 13, 1996	15.23	15.23	15.11	15.23
1023	NYSE	LTC	Thu, Sep 12, 1996	15.23	15.23	15.11	15.23
1022	NYSE	LTC	Wed, Sep 11, 1996	15.11	15.23	15.11	15.23
1021	NYSE	LTC	Tue, Sep 10, 1996	15.00	15.23	15.00	15.23
1020	NYSE	LTC	Mon, Sep 9, 1996	14.89	15.11	14.89	15.00
1019	NYSE	LTC	Fri, Sep 6, 1996	14.77	14.89	14.77	14.89
1018	NYSE	LTC	Thu, Sep 5, 1996	14.89	14.89	14.66	14.66
1017	NYSE	LTC	Wed, Sep 4, 1996	14.66	14.89	14.66	14.89
1016	NYSE	LTC	Tue, Sep 3, 1996	14.77	14.77	14.55	14.77
1015	NYSE	LTC	Fri, Aug 30, 1996	14.89	14.89	14.77	14.77
1014	NYSE	LTC	Thu, Aug 29, 1996	15.00	15.00	14.77	14.89
1013	NYSE	LTC	Wed, Aug 28, 1996	14.77	15.00	14.77	14.89
1012	NYSE	LTC	Tue, Aug 27, 1996	15.00	15.00	14.66	14.66
1011	NYSE	LTC	Mon, Aug 26, 1996	14.77	15.00	14.66	14.89
1010	NYSE	LTC	Fri, Aug 23, 1996	14.89	15.00	14.66	14.77
1009	NYSE	LTC	Thu, Aug 22, 1996	14.77	14.89	14.77	14.77
1008	NYSE	LTC	Wed, Aug 21, 1996	15.23	15.23	14.77	14.89
1007	NYSE	LTC	Tue, Aug 20, 1996	15.34	15.45	15.11	15.23
1006	NYSE	LTC	Mon, Aug 19, 1996	15.34	15.34	15.23	15.34
1005	NYSE	LTC	Fri, Aug 16, 1996	15.34	15.57	15.23	15.34
1004	NYSE	LTC	Thu, Aug 15, 1996	15.45	15.68	15.34	15.34
1003	NYSE	LTC	Wed, Aug 14, 1996	15.23	15.45	15.23	15.45
1002	NYSE	LTC	Tue, Aug 13, 1996	15.23	15.34	15.23	15.34
1001	NYSE	LTC	Mon, Aug 12, 1996	15.23	15.45	15.23	15.34
1000	NYSE	LTC	Fri, Aug 9, 1996	15.34	15.34	15.23	15.34
999	NYSE	LTC	Thu, Aug 8, 1996	15.34	15.34	15.23	15.23
998	NYSE	LTC	Wed, Aug 7, 1996	15.23	15.34	15.23	15.23
997	NYSE	LTC	Tue, Aug 6, 1996	15.34	15.45	15.11	15.23
996	NYSE	LTC	Mon, Aug 5, 1996	15.11	15.34	15.11	15.34
995	NYSE	LTC	Fri, Aug 2, 1996	15.00	15.23	15.00	15.23
994	NYSE	LTC	Thu, Aug 1, 1996	14.89	15.00	14.89	14.89
993	NYSE	LTC	Wed, Jul 31, 1996	14.89	15.00	14.77	14.89
992	NYSE	LTC	Tue, Jul 30, 1996	14.77	14.89	14.77	14.77
991	NYSE	LTC	Mon, Jul 29, 1996	14.55	14.77	14.55	14.77
990	NYSE	LTC	Fri, Jul 26, 1996	14.55	14.55	14.43	14.55
989	NYSE	LTC	Thu, Jul 25, 1996	14.66	14.77	14.55	14.55
988	NYSE	LTC	Wed, Jul 24, 1996	14.66	14.77	14.66	14.66
987	NYSE	LTC	Tue, Jul 23, 1996	14.77	14.77	14.66	14.66
986	NYSE	LTC	Mon, Jul 22, 1996	14.77	14.77	14.66	14.66
985	NYSE	LTC	Fri, Jul 19, 1996	14.77	14.77	14.55	14.77
984	NYSE	LTC	Thu, Jul 18, 1996	14.66	14.77	14.55	14.66
983	NYSE	LTC	Wed, Jul 17, 1996	14.43	14.77	14.43	14.66
982	NYSE	LTC	Tue, Jul 16, 1996	14.66	14.66	14.43	14.55
981	NYSE	LTC	Mon, Jul 15, 1996	15.00	15.00	14.55	14.55
980	NYSE	LTC	Fri, Jul 12, 1996	14.77	15.00	14.77	15.00
979	NYSE	LTC	Thu, Jul 11, 1996	14.89	14.89	14.55	14.55
978	NYSE	LTC	Wed, Jul 10, 1996	15.00	15.00	14.77	14.89
977	NYSE	LTC	Tue, Jul 9, 1996	14.89	15.00	14.77	15.00
976	NYSE	LTC	Mon, Jul 8, 1996	15.00	15.00	14.77	15.00
975	NYSE	LTC	Fri, Jul 5, 1996	14.89	15.00	14.89	15.00
974	NYSE	LTC	Wed, Jul 3, 1996	15.00	15.11	14.89	15.00
973	NYSE	LTC	Tue, Jul 2, 1996	15.00	15.00	14.89	15.00
972	NYSE	LTC	Mon, Jul 1, 1996	14.89	15.00	14.89	15.00
971	NYSE	LTC	Fri, Jun 28, 1996	14.89	15.00	14.89	15.00
970	NYSE	LTC	Thu, Jun 27, 1996	14.55	14.89	14.55	14.89
969	NYSE	LTC	Wed, Jun 26, 1996	14.89	14.89	14.66	14.66
968	NYSE	LTC	Tue, Jun 25, 1996	15.11	15.11	15.00	15.11
967	NYSE	LTC	Mon, Jun 24, 1996	15.11	15.11	15.00	15.00
966	NYSE	LTC	Fri, Jun 21, 1996	15.11	15.11	15.00	15.11
965	NYSE	LTC	Thu, Jun 20, 1996	14.89	15.11	14.89	15.00
964	NYSE	LTC	Wed, Jun 19, 1996	15.11	15.11	14.89	14.89
963	NYSE	LTC	Tue, Jun 18, 1996	15.00	15.11	14.89	14.89
962	NYSE	LTC	Mon, Jun 17, 1996	14.89	15.00	14.77	15.00
961	NYSE	LTC	Fri, Jun 14, 1996	14.77	14.89	14.77	14.89
960	NYSE	LTC	Thu, Jun 13, 1996	15.00	15.00	14.77	14.89
959	NYSE	LTC	Wed, Jun 12, 1996	14.89	15.11	14.89	15.00
958	NYSE	LTC	Tue, Jun 11, 1996	14.77	15.00	14.77	15.00
957	NYSE	LTC	Mon, Jun 10, 1996	14.66	14.77	14.66	14.77
956	NYSE	LTC	Fri, Jun 7, 1996	14.55	14.66	14.55	14.66
955	NYSE	LTC	Thu, Jun 6, 1996	14.77	14.77	14.66	14.66
954	NYSE	LTC	Wed, Jun 5, 1996	14.66	14.89	14.66	14.77
953	NYSE	LTC	Tue, Jun 4, 1996	14.66	14.77	14.66	14.66
952	NYSE	LTC	Mon, Jun 3, 1996	14.43	14.66	14.43	14.55
951	NYSE	LTC	Fri, May 31, 1996	14.55	14.55	14.43	14.55
950	NYSE	LTC	Thu, May 30, 1996	14.55	14.55	14.43	14.55
949	NYSE	LTC	Wed, May 29, 1996	14.55	14.55	14.43	14.55
948	NYSE	LTC	Tue, May 28, 1996	14.55	14.55	14.43	14.43
947	NYSE	LTC	Fri, May 24, 1996	14.55	14.55	14.43	14.55
946	NYSE	LTC	Thu, May 23, 1996	14.55	14.55	14.43	14.55
945	NYSE	LTC	Wed, May 22, 1996	14.55	14.66	14.43	14.43
944	NYSE	LTC	Tue, May 21, 1996	14.09	14.55	14.09	14.55
943	NYSE	LTC	Mon, May 20, 1996	13.98	14.09	13.98	13.98
942	NYSE	LTC	Fri, May 17, 1996	14.09	14.09	13.86	13.98
941	NYSE	LTC	Thu, May 16, 1996	14.32	14.43	13.98	14.09
940	NYSE	LTC	Wed, May 15, 1996	14.32	14.32	14.20	14.32
939	NYSE	LTC	Tue, May 14, 1996	14.20	14.32	14.20	14.32
938	NYSE	LTC	Mon, May 13, 1996	14.20	14.32	14.09	14.32
937	NYSE	LTC	Fri, May 10, 1996	14.09	14.09	13.86	14.09
936	NYSE	LTC	Thu, May 9, 1996	13.98	13.98	13.86	13.98
935	NYSE	LTC	Wed, May 8, 1996	13.98	14.09	13.86	13.98
934	NYSE	LTC	Tue, May 7, 1996	13.86	13.98	13.86	13.98
933	NYSE	LTC	Mon, May 6, 1996	13.86	13.98	13.75	13.86
932	NYSE	LTC	Fri, May 3, 1996	13.75	13.86	13.75	13.75
931	NYSE	LTC	Thu, May 2, 1996	13.75	13.98	13.52	13.75
930	NYSE	LTC	Wed, May 1, 1996	13.98	14.09	13.86	13.86
929	NYSE	LTC	Tue, Apr 30, 1996	14.09	14.09	13.86	13.86
928	NYSE	LTC	Mon, Apr 29, 1996	14.09	14.20	13.98	14.09
927	NYSE	LTC	Fri, Apr 26, 1996	14.32	14.55	13.98	13.98
926	NYSE	LTC	Thu, Apr 25, 1996	14.32	14.32	14.09	14.09
925	NYSE	LTC	Wed, Apr 24, 1996	14.09	14.20	13.98	14.20
924	NYSE	LTC	Tue, Apr 23, 1996	13.98	14.09	13.86	13.98
923	NYSE	LTC	Mon, Apr 22, 1996	13.98	14.09	13.98	13.98
922	NYSE	LTC	Fri, Apr 19, 1996	13.98	13.98	13.86	13.98
921	NYSE	LTC	Thu, Apr 18, 1996	13.98	14.09	13.86	13.86
920	NYSE	LTC	Wed, Apr 17, 1996	14.09	14.09	13.86	13.98
919	NYSE	LTC	Tue, Apr 16, 1996	13.98	14.09	13.86	14.09
918	NYSE	LTC	Mon, Apr 15, 1996	13.75	13.98	13.75	13.98
917	NYSE	LTC	Fri, Apr 12, 1996	14.20	14.20	13.75	13.75
916	NYSE	LTC	Thu, Apr 11, 1996	14.32	14.32	13.98	14.09
915	NYSE	LTC	Wed, Apr 10, 1996	14.09	14.32	14.09	14.32
914	NYSE	LTC	Tue, Apr 9, 1996	14.55	14.66	14.20	14.32
913	NYSE	LTC	Mon, Apr 8, 1996	14.32	14.55	14.32	14.43
912	NYSE	LTC	Thu, Apr 4, 1996	14.66	14.77	14.55	14.66
911	NYSE	LTC	Wed, Apr 3, 1996	14.77	14.77	14.55	14.66
910	NYSE	LTC	Tue, Apr 2, 1996	14.77	14.77	14.55	14.77
909	NYSE	LTC	Mon, Apr 1, 1996	14.77	14.89	14.77	14.77
908	NYSE	LTC	Fri, Mar 29, 1996	14.77	14.89	14.77	14.77
907	NYSE	LTC	Thu, Mar 28, 1996	14.89	14.89	14.77	14.77
906	NYSE	LTC	Wed, Mar 27, 1996	15.00	15.23	14.89	15.00
905	NYSE	LTC	Tue, Mar 26, 1996	15.23	15.34	15.11	15.23
904	NYSE	LTC	Mon, Mar 25, 1996	15.23	15.34	15.11	15.11
903	NYSE	LTC	Fri, Mar 22, 1996	15.23	15.23	15.11	15.23
902	NYSE	LTC	Thu, Mar 21, 1996	15.00	15.11	15.00	15.00
901	NYSE	LTC	Wed, Mar 20, 1996	15.11	15.11	15.00	15.00
900	NYSE	LTC	Tue, Mar 19, 1996	15.00	15.00	14.89	15.00
899	NYSE	LTC	Mon, Mar 18, 1996	14.89	15.00	14.89	14.89
898	NYSE	LTC	Fri, Mar 15, 1996	14.89	15.11	14.89	14.89
897	NYSE	LTC	Thu, Mar 14, 1996	14.89	15.00	14.77	14.89
896	NYSE	LTC	Wed, Mar 13, 1996	14.77	14.89	14.66	14.77
895	NYSE	LTC	Tue, Mar 12, 1996	14.77	14.77	14.66	14.77
894	NYSE	LTC	Mon, Mar 11, 1996	14.55	14.77	14.43	14.77
893	NYSE	LTC	Fri, Mar 8, 1996	15.00	15.00	14.66	14.66
892	NYSE	LTC	Thu, Mar 7, 1996	15.00	15.23	15.00	15.00
891	NYSE	LTC	Wed, Mar 6, 1996	15.00	15.11	14.89	15.00
890	NYSE	LTC	Tue, Mar 5, 1996	14.89	15.11	14.89	15.00
889	NYSE	LTC	Mon, Mar 4, 1996	14.89	15.00	14.89	15.00
888	NYSE	LTC	Fri, Mar 1, 1996	14.89	15.00	14.66	15.00
887	NYSE	LTC	Thu, Feb 29, 1996	15.00	15.11	14.89	15.00
886	NYSE	LTC	Wed, Feb 28, 1996	15.11	15.11	14.89	14.89
885	NYSE	LTC	Tue, Feb 27, 1996	15.00	15.11	15.00	15.11
884	NYSE	LTC	Mon, Feb 26, 1996	15.11	15.23	15.11	15.11
883	NYSE	LTC	Fri, Feb 23, 1996	15.00	15.23	14.89	15.23
882	NYSE	LTC	Thu, Feb 22, 1996	14.89	15.00	14.77	15.00
881	NYSE	LTC	Wed, Feb 21, 1996	14.89	15.00	14.77	14.77
880	NYSE	LTC	Tue, Feb 20, 1996	15.00	15.11	14.77	14.89
879	NYSE	LTC	Fri, Feb 16, 1996	14.89	15.00	14.89	15.00
878	NYSE	LTC	Thu, Feb 15, 1996	15.11	15.11	14.89	14.89
877	NYSE	LTC	Wed, Feb 14, 1996	15.00	15.11	15.00	15.11
876	NYSE	LTC	Tue, Feb 13, 1996	15.00	15.23	15.00	15.00
875	NYSE	LTC	Mon, Feb 12, 1996	15.11	15.11	14.89	15.00
874	NYSE	LTC	Fri, Feb 9, 1996	15.00	15.11	14.89	15.11
873	NYSE	LTC	Thu, Feb 8, 1996	14.89	15.00	14.77	15.00
872	NYSE	LTC	Wed, Feb 7, 1996	14.89	15.00	14.77	14.89
871	NYSE	LTC	Tue, Feb 6, 1996	14.77	15.00	14.77	14.89
870	NYSE	LTC	Mon, Feb 5, 1996	14.89	15.00	14.77	15.00
869	NYSE	LTC	Fri, Feb 2, 1996	15.00	15.00	14.89	14.89
868	NYSE	LTC	Thu, Feb 1, 1996	14.89	15.00	14.89	14.89
867	NYSE	LTC	Wed, Jan 31, 1996	14.89	15.00	14.77	14.89
866	NYSE	LTC	Tue, Jan 30, 1996	15.11	15.11	14.77	14.89
865	NYSE	LTC	Mon, Jan 29, 1996	15.23	15.68	15.23	15.23
864	NYSE	LTC	Fri, Jan 26, 1996	14.55	15.23	14.55	15.11
863	NYSE	LTC	Thu, Jan 25, 1996	14.77	14.77	14.55	14.55
862	NYSE	LTC	Wed, Jan 24, 1996	14.32	14.77	14.32	14.66
861	NYSE	LTC	Tue, Jan 23, 1996	14.09	14.32	14.09	14.20
860	NYSE	LTC	Mon, Jan 22, 1996	14.20	14.20	14.09	14.09
859	NYSE	LTC	Fri, Jan 19, 1996	14.20	14.32	14.09	14.20
858	NYSE	LTC	Thu, Jan 18, 1996	14.32	14.32	14.09	14.20
857	NYSE	LTC	Wed, Jan 17, 1996	14.20	14.32	14.09	14.32
856	NYSE	LTC	Tue, Jan 16, 1996	14.20	14.32	14.09	14.32
855	NYSE	LTC	Mon, Jan 15, 1996	14.20	14.32	14.20	14.20
854	NYSE	LTC	Fri, Jan 12, 1996	14.09	14.32	14.09	14.32
853	NYSE	LTC	Thu, Jan 11, 1996	13.98	14.20	13.98	14.09
852	NYSE	LTC	Wed, Jan 10, 1996	14.20	14.20	13.86	13.98
851	NYSE	LTC	Tue, Jan 9, 1996	14.09	14.43	13.98	14.20
850	NYSE	LTC	Mon, Jan 8, 1996	13.98	14.09	13.98	13.98
849	NYSE	LTC	Fri, Jan 5, 1996	13.98	13.98	13.86	13.98
848	NYSE	LTC	Thu, Jan 4, 1996	13.86	13.98	13.75	13.86
847	NYSE	LTC	Wed, Jan 3, 1996	13.75	13.98	13.64	13.98
846	NYSE	LTC	Tue, Jan 2, 1996	13.64	13.75	13.52	13.75
845	NYSE	LTC	Fri, Dec 29, 1995	13.64	13.64	13.52	13.64
844	NYSE	LTC	Thu, Dec 28, 1995	13.64	13.75	13.52	13.64
843	NYSE	LTC	Wed, Dec 27, 1995	13.75	13.75	13.64	13.64
842	NYSE	LTC	Tue, Dec 26, 1995	13.75	13.98	13.75	13.86
841	NYSE	LTC	Fri, Dec 22, 1995	13.86	13.86	13.75	13.75
840	NYSE	LTC	Thu, Dec 21, 1995	13.75	13.98	13.75	13.86
839	NYSE	LTC	Wed, Dec 20, 1995	13.86	13.98	13.75	13.98
838	NYSE	LTC	Tue, Dec 19, 1995	13.75	13.98	13.75	13.98
837	NYSE	LTC	Mon, Dec 18, 1995	13.86	13.98	13.64	13.86
836	NYSE	LTC	Fri, Dec 15, 1995	13.98	13.98	13.75	13.86
835	NYSE	LTC	Thu, Dec 14, 1995	13.98	13.98	13.86	13.98
834	NYSE	LTC	Wed, Dec 13, 1995	13.98	13.98	13.75	13.86
833	NYSE	LTC	Tue, Dec 12, 1995	13.98	14.09	13.86	13.98
832	NYSE	LTC	Mon, Dec 11, 1995	13.75	13.98	13.64	13.98
831	NYSE	LTC	Fri, Dec 8, 1995	13.75	13.75	13.64	13.75
830	NYSE	LTC	Thu, Dec 7, 1995	13.64	13.75	13.52	13.75
829	NYSE	LTC	Wed, Dec 6, 1995	13.64	13.64	13.52	13.64
828	NYSE	LTC	Tue, Dec 5, 1995	13.64	13.86	13.52	13.64
827	NYSE	LTC	Mon, Dec 4, 1995	13.41	13.64	13.30	13.64
826	NYSE	LTC	Fri, Dec 1, 1995	13.52	13.52	13.41	13.41
825	NYSE	LTC	Thu, Nov 30, 1995	13.41	13.52	13.30	13.52
824	NYSE	LTC	Wed, Nov 29, 1995	13.18	13.41	13.18	13.41
823	NYSE	LTC	Tue, Nov 28, 1995	13.30	13.41	13.18	13.18
822	NYSE	LTC	Mon, Nov 27, 1995	13.30	13.41	13.18	13.30
821	NYSE	LTC	Fri, Nov 24, 1995	13.41	13.41	13.41	13.41
820	NYSE	LTC	Wed, Nov 22, 1995	13.41	13.52	13.30	13.41
819	NYSE	LTC	Tue, Nov 21, 1995	13.41	13.41	13.30	13.30
818	NYSE	LTC	Mon, Nov 20, 1995	13.41	13.41	13.30	13.41
817	NYSE	LTC	Fri, Nov 17, 1995	13.41	13.41	13.30	13.41
816	NYSE	LTC	Thu, Nov 16, 1995	13.52	13.52	13.30	13.30
815	NYSE	LTC	Wed, Nov 15, 1995	13.41	13.52	13.30	13.41
814	NYSE	LTC	Tue, Nov 14, 1995	13.41	13.52	13.30	13.30
813	NYSE	LTC	Mon, Nov 13, 1995	13.30	13.52	13.30	13.41
812	NYSE	LTC	Fri, Nov 10, 1995	13.41	13.41	13.30	13.41
811	NYSE	LTC	Thu, Nov 9, 1995	13.30	13.41	13.18	13.30
810	NYSE	LTC	Wed, Nov 8, 1995	13.18	13.30	13.07	13.30
809	NYSE	LTC	Tue, Nov 7, 1995	13.07	13.18	12.95	13.18
808	NYSE	LTC	Mon, Nov 6, 1995	13.07	13.18	12.95	13.07
807	NYSE	LTC	Fri, Nov 3, 1995	13.07	13.18	12.84	13.07
806	NYSE	LTC	Thu, Nov 2, 1995	12.84	13.07	12.84	13.07
805	NYSE	LTC	Wed, Nov 1, 1995	13.18	13.30	12.84	12.95
804	NYSE	LTC	Tue, Oct 31, 1995	13.18	13.41	13.18	13.18
803	NYSE	LTC	Mon, Oct 30, 1995	13.18	13.30	13.07	13.30
802	NYSE	LTC	Fri, Oct 27, 1995	13.07	13.18	12.95	13.18
801	NYSE	LTC	Thu, Oct 26, 1995	13.30	13.41	13.18	13.30
800	NYSE	LTC	Wed, Oct 25, 1995	13.41	13.41	13.30	13.41
799	NYSE	LTC	Tue, Oct 24, 1995	13.18	13.41	13.18	13.41
798	NYSE	LTC	Mon, Oct 23, 1995	13.41	13.41	13.07	13.18
797	NYSE	LTC	Fri, Oct 20, 1995	13.52	13.52	13.30	13.52
796	NYSE	LTC	Thu, Oct 19, 1995	13.41	13.52	13.30	13.52
795	NYSE	LTC	Wed, Oct 18, 1995	13.18	13.30	13.07	13.30
794	NYSE	LTC	Tue, Oct 17, 1995	13.41	13.41	13.18	13.18
793	NYSE	LTC	Mon, Oct 16, 1995	13.18	13.30	13.07	13.30
792	NYSE	LTC	Fri, Oct 13, 1995	13.07	13.18	13.07	13.18
791	NYSE	LTC	Thu, Oct 12, 1995	13.52	13.52	12.95	12.95
790	NYSE	LTC	Wed, Oct 11, 1995	13.07	13.52	13.07	13.41
789	NYSE	LTC	Tue, Oct 10, 1995	12.95	12.95	12.73	12.95
788	NYSE	LTC	Mon, Oct 9, 1995	12.95	12.95	12.84	12.95
787	NYSE	LTC	Fri, Oct 6, 1995	13.07	13.07	12.84	12.95
786	NYSE	LTC	Thu, Oct 5, 1995	12.95	13.07	12.95	13.07
785	NYSE	LTC	Wed, Oct 4, 1995	13.07	13.18	12.84	12.95
784	NYSE	LTC	Tue, Oct 3, 1995	13.07	13.30	13.07	13.18
783	NYSE	LTC	Mon, Oct 2, 1995	13.07	13.18	12.95	13.18
782	NYSE	LTC	Fri, Sep 29, 1995	13.18	13.30	13.07	13.07
781	NYSE	LTC	Thu, Sep 28, 1995	13.07	13.18	13.07	13.18
780	NYSE	LTC	Wed, Sep 27, 1995	13.52	13.52	13.07	13.07
779	NYSE	LTC	Tue, Sep 26, 1995	13.64	13.64	13.52	13.64
778	NYSE	LTC	Mon, Sep 25, 1995	13.41	13.64	13.41	13.64
777	NYSE	LTC	Fri, Sep 22, 1995	13.64	13.64	13.41	13.41
776	NYSE	LTC	Thu, Sep 21, 1995	13.86	13.86	13.52	13.64
775	NYSE	LTC	Wed, Sep 20, 1995	13.75	13.98	13.75	13.75
774	NYSE	LTC	Tue, Sep 19, 1995	13.64	13.75	13.52	13.64
773	NYSE	LTC	Mon, Sep 18, 1995	13.64	13.64	13.52	13.52
772	NYSE	LTC	Fri, Sep 15, 1995	13.52	13.64	13.41	13.64
771	NYSE	LTC	Thu, Sep 14, 1995	13.52	13.64	13.30	13.52
770	NYSE	LTC	Wed, Sep 13, 1995	13.41	13.52	13.41	13.41
769	NYSE	LTC	Tue, Sep 12, 1995	13.07	13.64	13.07	13.52
768	NYSE	LTC	Mon, Sep 11, 1995	13.07	13.07	12.95	13.07
767	NYSE	LTC	Fri, Sep 8, 1995	13.18	13.18	12.84	13.07
766	NYSE	LTC	Thu, Sep 7, 1995	12.95	13.18	12.95	13.18
765	NYSE	LTC	Wed, Sep 6, 1995	13.07	13.18	12.95	12.95
764	NYSE	LTC	Tue, Sep 5, 1995	13.07	13.07	12.95	13.07
763	NYSE	LTC	Fri, Sep 1, 1995	12.95	13.07	12.84	12.95
762	NYSE	LTC	Thu, Aug 31, 1995	12.95	12.95	12.84	12.95
761	NYSE	LTC	Wed, Aug 30, 1995	13.07	13.07	12.84	12.84
760	NYSE	LTC	Tue, Aug 29, 1995	13.07	13.18	13.07	13.07
759	NYSE	LTC	Mon, Aug 28, 1995	13.07	13.07	12.95	13.07
758	NYSE	LTC	Fri, Aug 25, 1995	13.07	13.07	12.95	12.95
757	NYSE	LTC	Thu, Aug 24, 1995	12.95	13.07	12.84	12.95
756	NYSE	LTC	Wed, Aug 23, 1995	12.95	13.07	12.84	12.84
755	NYSE	LTC	Tue, Aug 22, 1995	13.07	13.07	12.95	12.95
754	NYSE	LTC	Mon, Aug 21, 1995	12.95	13.07	12.84	13.07
753	NYSE	LTC	Fri, Aug 18, 1995	12.95	12.95	12.84	12.84
752	NYSE	LTC	Thu, Aug 17, 1995	12.84	12.95	12.84	12.84
751	NYSE	LTC	Wed, Aug 16, 1995	12.84	12.95	12.84	12.95
750	NYSE	LTC	Tue, Aug 15, 1995	12.95	13.07	12.84	12.84
749	NYSE	LTC	Mon, Aug 14, 1995	12.95	12.95	12.84	12.95
748	NYSE	LTC	Fri, Aug 11, 1995	12.84	12.95	12.73	12.84
747	NYSE	LTC	Thu, Aug 10, 1995	12.73	12.84	12.61	12.84
746	NYSE	LTC	Wed, Aug 9, 1995	12.73	12.73	12.61	12.61
745	NYSE	LTC	Tue, Aug 8, 1995	12.73	12.84	12.61	12.61
744	NYSE	LTC	Mon, Aug 7, 1995	12.73	12.84	12.61	12.61
743	NYSE	LTC	Fri, Aug 4, 1995	12.73	12.84	12.61	12.61
742	NYSE	LTC	Thu, Aug 3, 1995	12.61	12.84	12.61	12.84
741	NYSE	LTC	Wed, Aug 2, 1995	12.73	12.73	12.61	12.61
740	NYSE	LTC	Tue, Aug 1, 1995	12.84	12.84	12.61	12.84
739	NYSE	LTC	Mon, Jul 31, 1995	12.73	13.07	12.73	12.73
738	NYSE	LTC	Fri, Jul 28, 1995	12.84	12.95	12.73	12.84
737	NYSE	LTC	Thu, Jul 27, 1995	12.61	12.95	12.50	12.95
736	NYSE	LTC	Wed, Jul 26, 1995	12.50	12.61	12.50	12.50
735	NYSE	LTC	Tue, Jul 25, 1995	12.39	12.61	12.39	12.50
734	NYSE	LTC	Mon, Jul 24, 1995	12.39	12.50	12.39	12.50
733	NYSE	LTC	Fri, Jul 21, 1995	12.27	12.39	12.16	12.27
732	NYSE	LTC	Thu, Jul 20, 1995	12.50	12.50	12.16	12.16
731	NYSE	LTC	Wed, Jul 19, 1995	12.61	12.61	12.39	12.39
730	NYSE	LTC	Tue, Jul 18, 1995	12.39	12.73	12.27	12.50
729	NYSE	LTC	Mon, Jul 17, 1995	12.05	12.39	12.05	12.39
728	NYSE	LTC	Fri, Jul 14, 1995	12.05	12.27	11.93	11.93
727	NYSE	LTC	Thu, Jul 13, 1995	12.16	12.27	12.05	12.05
726	NYSE	LTC	Wed, Jul 12, 1995	12.39	12.50	12.16	12.16
725	NYSE	LTC	Tue, Jul 11, 1995	12.27	12.39	12.27	12.27
724	NYSE	LTC	Mon, Jul 10, 1995	12.39	12.50	12.27	12.27
723	NYSE	LTC	Fri, Jul 7, 1995	12.27	12.39	12.27	12.39
722	NYSE	LTC	Thu, Jul 6, 1995	12.05	12.39	12.05	12.27
721	NYSE	LTC	Wed, Jul 5, 1995	11.93	12.27	11.93	12.05
720	NYSE	LTC	Mon, Jul 3, 1995	11.93	12.05	11.93	12.05
719	NYSE	LTC	Fri, Jun 30, 1995	11.82	12.05	11.82	11.93
718	NYSE	LTC	Thu, Jun 29, 1995	11.93	12.05	11.82	11.82
717	NYSE	LTC	Wed, Jun 28, 1995	11.82	12.05	11.82	11.93
716	NYSE	LTC	Tue, Jun 27, 1995	12.05	12.16	11.93	12.05
715	NYSE	LTC	Mon, Jun 26, 1995	12.05	12.05	11.93	11.93
714	NYSE	LTC	Fri, Jun 23, 1995	11.93	12.05	11.93	12.05
713	NYSE	LTC	Thu, Jun 22, 1995	12.05	12.16	11.93	12.05
712	NYSE	LTC	Wed, Jun 21, 1995	12.05	12.16	11.93	11.93
711	NYSE	LTC	Tue, Jun 20, 1995	12.16	12.27	11.93	11.93
710	NYSE	LTC	Mon, Jun 19, 1995	12.16	12.27	12.05	12.05
709	NYSE	LTC	Fri, Jun 16, 1995	12.27	12.27	12.16	12.27
708	NYSE	LTC	Thu, Jun 15, 1995	12.27	12.27	12.16	12.27
707	NYSE	LTC	Wed, Jun 14, 1995	12.50	12.50	12.16	12.27
706	NYSE	LTC	Tue, Jun 13, 1995	12.50	12.50	12.39	12.39
705	NYSE	LTC	Mon, Jun 12, 1995	12.16	12.39	12.16	12.39
704	NYSE	LTC	Fri, Jun 9, 1995	12.27	12.39	11.93	12.05
703	NYSE	LTC	Thu, Jun 8, 1995	12.27	12.39	12.27	12.27
702	NYSE	LTC	Wed, Jun 7, 1995	12.27	12.39	12.05	12.27
701	NYSE	LTC	Tue, Jun 6, 1995	12.39	12.50	12.27	12.27
700	NYSE	LTC	Mon, Jun 5, 1995	12.05	12.39	12.05	12.27
699	NYSE	LTC	Fri, Jun 2, 1995	11.70	12.05	11.48	12.05
698	NYSE	LTC	Thu, Jun 1, 1995	11.70	11.70	11.59	11.70
697	NYSE	LTC	Wed, May 31, 1995	11.59	11.70	11.59	11.70
696	NYSE	LTC	Tue, May 30, 1995	11.70	11.82	11.59	11.59
695	NYSE	LTC	Fri, May 26, 1995	11.82	11.82	11.59	11.70
694	NYSE	LTC	Thu, May 25, 1995	11.70	11.82	11.70	11.82
693	NYSE	LTC	Wed, May 24, 1995	11.93	11.93	11.70	11.82
692	NYSE	LTC	Tue, May 23, 1995	11.93	11.93	11.82	11.93
691	NYSE	LTC	Mon, May 22, 1995	12.05	12.05	11.82	11.82
690	NYSE	LTC	Fri, May 19, 1995	12.05	12.16	11.93	11.93
689	NYSE	LTC	Thu, May 18, 1995	11.93	12.16	11.93	12.05
688	NYSE	LTC	Wed, May 17, 1995	11.82	11.93	11.82	11.82
687	NYSE	LTC	Tue, May 16, 1995	11.93	12.05	11.70	11.82
686	NYSE	LTC	Mon, May 15, 1995	11.82	11.93	11.82	11.93
685	NYSE	LTC	Fri, May 12, 1995	11.93	12.05	11.82	11.93
684	NYSE	LTC	Thu, May 11, 1995	12.05	12.05	11.82	11.82
683	NYSE	LTC	Wed, May 10, 1995	12.05	12.27	11.93	12.05
682	NYSE	LTC	Tue, May 9, 1995	11.70	12.05	11.70	11.93
681	NYSE	LTC	Mon, May 8, 1995	11.82	11.82	11.59	11.59
680	NYSE	LTC	Fri, May 5, 1995	11.82	11.93	11.70	11.70
679	NYSE	LTC	Thu, May 4, 1995	11.82	11.93	11.82	11.82
678	NYSE	LTC	Wed, May 3, 1995	11.70	11.82	11.59	11.82
677	NYSE	LTC	Tue, May 2, 1995	11.70	11.82	11.59	11.70
676	NYSE	LTC	Mon, May 1, 1995	11.82	11.93	11.59	11.70
675	NYSE	LTC	Fri, Apr 28, 1995	11.82	11.82	11.70	11.82
674	NYSE	LTC	Thu, Apr 27, 1995	11.70	11.82	11.70	11.70
673	NYSE	LTC	Wed, Apr 26, 1995	11.70	11.70	11.48	11.59
672	NYSE	LTC	Tue, Apr 25, 1995	11.59	11.70	11.59	11.70
671	NYSE	LTC	Mon, Apr 24, 1995	11.70	11.70	11.48	11.48
670	NYSE	LTC	Fri, Apr 21, 1995	11.70	11.82	11.59	11.59
669	NYSE	LTC	Thu, Apr 20, 1995	11.82	11.93	11.70	11.70
668	NYSE	LTC	Wed, Apr 19, 1995	11.70	11.82	11.59	11.70
667	NYSE	LTC	Tue, Apr 18, 1995	11.59	11.82	11.59	11.70
666	NYSE	LTC	Mon, Apr 17, 1995	11.82	11.93	11.59	11.59
665	NYSE	LTC	Thu, Apr 13, 1995	11.70	11.70	11.59	11.59
664	NYSE	LTC	Wed, Apr 12, 1995	11.59	11.70	11.59	11.70
663	NYSE	LTC	Tue, Apr 11, 1995	11.82	11.93	11.59	11.59
662	NYSE	LTC	Mon, Apr 10, 1995	11.70	11.93	11.70	11.70
661	NYSE	LTC	Fri, Apr 7, 1995	11.70	11.82	11.70	11.70
660	NYSE	LTC	Thu, Apr 6, 1995	11.93	12.05	11.82	11.82
659	NYSE	LTC	Wed, Apr 5, 1995	11.82	12.05	11.82	11.93
658	NYSE	LTC	Tue, Apr 4, 1995	11.93	12.05	11.82	11.93
657	NYSE	LTC	Mon, Apr 3, 1995	11.93	11.93	11.82	11.93
656	NYSE	LTC	Fri, Mar 31, 1995	11.93	12.05	11.82	12.05
655	NYSE	LTC	Thu, Mar 30, 1995	11.93	12.05	11.82	11.82
654	NYSE	LTC	Wed, Mar 29, 1995	12.05	12.16	11.93	12.05
653	NYSE	LTC	Tue, Mar 28, 1995	11.93	12.05	11.82	11.93
652	NYSE	LTC	Mon, Mar 27, 1995	11.82	11.93	11.70	11.82
651	NYSE	LTC	Fri, Mar 24, 1995	12.27	12.27	11.93	12.05
650	NYSE	LTC	Thu, Mar 23, 1995	12.39	12.50	12.16	12.16
649	NYSE	LTC	Wed, Mar 22, 1995	12.05	12.39	12.05	12.39
648	NYSE	LTC	Tue, Mar 21, 1995	11.93	12.05	11.82	12.05
647	NYSE	LTC	Mon, Mar 20, 1995	11.82	12.05	11.70	11.93
646	NYSE	LTC	Fri, Mar 17, 1995	11.59	11.82	11.59	11.82
645	NYSE	LTC	Thu, Mar 16, 1995	11.70	11.70	11.59	11.70
644	NYSE	LTC	Wed, Mar 15, 1995	11.70	11.70	11.59	11.70
643	NYSE	LTC	Tue, Mar 14, 1995	11.70	11.70	11.59	11.70
642	NYSE	LTC	Mon, Mar 13, 1995	11.70	11.70	11.59	11.70
641	NYSE	LTC	Fri, Mar 10, 1995	11.82	11.82	11.59	11.70
640	NYSE	LTC	Thu, Mar 9, 1995	11.70	11.82	11.70	11.82
639	NYSE	LTC	Wed, Mar 8, 1995	11.82	11.82	11.70	11.82
638	NYSE	LTC	Tue, Mar 7, 1995	11.70	11.82	11.59	11.82
637	NYSE	LTC	Mon, Mar 6, 1995	11.70	11.82	11.59	11.82
636	NYSE	LTC	Fri, Mar 3, 1995	11.59	11.82	11.59	11.70
635	NYSE	LTC	Thu, Mar 2, 1995	11.70	11.82	11.59	11.70
634	NYSE	LTC	Wed, Mar 1, 1995	11.59	11.70	11.48	11.59
633	NYSE	LTC	Tue, Feb 28, 1995	11.48	11.59	11.36	11.59
632	NYSE	LTC	Mon, Feb 27, 1995	11.59	11.59	11.36	11.36
631	NYSE	LTC	Fri, Feb 24, 1995	11.82	11.82	11.48	11.48
630	NYSE	LTC	Thu, Feb 23, 1995	11.70	11.82	11.70	11.70
629	NYSE	LTC	Wed, Feb 22, 1995	11.82	11.82	11.59	11.59
628	NYSE	LTC	Tue, Feb 21, 1995	11.82	11.82	11.59	11.70
627	NYSE	LTC	Fri, Feb 17, 1995	11.70	11.82	11.70	11.70
626	NYSE	LTC	Thu, Feb 16, 1995	11.82	11.82	11.70	11.82
625	NYSE	LTC	Wed, Feb 15, 1995	11.59	11.82	11.59	11.82
624	NYSE	LTC	Tue, Feb 14, 1995	11.70	11.82	11.59	11.70
623	NYSE	LTC	Mon, Feb 13, 1995	11.82	11.82	11.70	11.82
622	NYSE	LTC	Fri, Feb 10, 1995	11.59	11.82	11.59	11.82
621	NYSE	LTC	Thu, Feb 9, 1995	11.59	11.59	11.48	11.59
620	NYSE	LTC	Wed, Feb 8, 1995	11.59	11.59	11.48	11.48
619	NYSE	LTC	Tue, Feb 7, 1995	11.59	11.59	11.48	11.59
618	NYSE	LTC	Mon, Feb 6, 1995	11.59	11.70	11.48	11.48
617	NYSE	LTC	Fri, Feb 3, 1995	11.59	11.59	11.48	11.59
616	NYSE	LTC	Thu, Feb 2, 1995	11.70	11.82	11.48	11.59
615	NYSE	LTC	Wed, Feb 1, 1995	11.70	11.82	11.48	11.70
614	NYSE	LTC	Tue, Jan 31, 1995	11.48	11.59	11.36	11.59
613	NYSE	LTC	Mon, Jan 30, 1995	11.82	11.82	11.36	11.36
612	NYSE	LTC	Fri, Jan 27, 1995	11.82	11.82	11.70	11.82
611	NYSE	LTC	Thu, Jan 26, 1995	11.70	11.82	11.59	11.82
610	NYSE	LTC	Wed, Jan 25, 1995	11.82	11.93	11.70	11.70
609	NYSE	LTC	Tue, Jan 24, 1995	11.82	11.82	11.70	11.82
608	NYSE	LTC	Mon, Jan 23, 1995	11.93	11.93	11.70	11.70
607	NYSE	LTC	Fri, Jan 20, 1995	11.82	11.93	11.70	11.93
606	NYSE	LTC	Thu, Jan 19, 1995	11.82	11.93	11.82	11.93
605	NYSE	LTC	Wed, Jan 18, 1995	11.82	11.93	11.70	11.70
604	NYSE	LTC	Tue, Jan 17, 1995	12.05	12.16	11.82	11.82
603	NYSE	LTC	Mon, Jan 16, 1995	11.93	12.05	11.93	12.05
602	NYSE	LTC	Fri, Jan 13, 1995	11.82	12.05	11.82	11.82
601	NYSE	LTC	Thu, Jan 12, 1995	11.70	11.82	11.48	11.82
600	NYSE	LTC	Wed, Jan 11, 1995	11.82	11.82	11.59	11.59
599	NYSE	LTC	Tue, Jan 10, 1995	11.70	11.82	11.59	11.82
598	NYSE	LTC	Mon, Jan 9, 1995	11.70	11.82	11.70	11.70
597	NYSE	LTC	Fri, Jan 6, 1995	11.59	11.82	11.59	11.82
596	NYSE	LTC	Thu, Jan 5, 1995	11.82	11.82	11.48	11.59
595	NYSE	LTC	Wed, Jan 4, 1995	12.05	12.16	11.82	11.82
594	NYSE	LTC	Tue, Jan 3, 1995	12.05	12.05	11.93	12.05
593	NYSE	LTC	Fri, Dec 30, 1994	12.05	12.05	11.82	12.05
592	NYSE	LTC	Thu, Dec 29, 1994	12.16	12.16	11.93	12.05
591	NYSE	LTC	Wed, Dec 28, 1994	12.16	12.16	11.93	12.16
590	NYSE	LTC	Tue, Dec 27, 1994	12.27	12.27	12.16	12.16
589	NYSE	LTC	Fri, Dec 23, 1994	12.27	12.50	12.05	12.16
588	NYSE	LTC	Thu, Dec 22, 1994	12.50	12.50	12.39	12.39
587	NYSE	LTC	Wed, Dec 21, 1994	12.39	12.73	12.39	12.50
586	NYSE	LTC	Tue, Dec 20, 1994	12.61	12.61	12.39	12.39
585	NYSE	LTC	Mon, Dec 19, 1994	12.61	12.73	12.61	12.73
584	NYSE	LTC	Fri, Dec 16, 1994	12.61	12.61	12.39	12.50
583	NYSE	LTC	Thu, Dec 15, 1994	12.27	12.50	12.16	12.50
582	NYSE	LTC	Wed, Dec 14, 1994	11.82	12.39	11.82	12.39
581	NYSE	LTC	Tue, Dec 13, 1994	11.14	11.82	11.14	11.70
580	NYSE	LTC	Mon, Dec 12, 1994	11.25	11.25	11.14	11.14
579	NYSE	LTC	Fri, Dec 9, 1994	11.02	11.25	11.02	11.14
578	NYSE	LTC	Thu, Dec 8, 1994	11.02	11.25	11.02	11.02
577	NYSE	LTC	Wed, Dec 7, 1994	11.02	11.02	10.91	11.02
576	NYSE	LTC	Tue, Dec 6, 1994	10.91	11.14	10.91	10.91
575	NYSE	LTC	Mon, Dec 5, 1994	11.02	11.14	10.91	10.91
574	NYSE	LTC	Fri, Dec 2, 1994	10.91	11.14	10.91	10.91
573	NYSE	LTC	Thu, Dec 1, 1994	11.02	11.14	10.91	10.91
572	NYSE	LTC	Wed, Nov 30, 1994	10.80	11.14	10.80	11.02
571	NYSE	LTC	Tue, Nov 29, 1994	11.02	11.14	10.80	10.91
570	NYSE	LTC	Mon, Nov 28, 1994	11.25	11.36	10.91	10.91
569	NYSE	LTC	Fri, Nov 25, 1994	11.02	11.14	11.02	11.14
568	NYSE	LTC	Wed, Nov 23, 1994	11.02	11.14	10.80	10.91
567	NYSE	LTC	Tue, Nov 22, 1994	11.25	11.48	11.14	11.14
566	NYSE	LTC	Mon, Nov 21, 1994	11.36	11.70	11.36	11.36
565	NYSE	LTC	Fri, Nov 18, 1994	11.25	11.48	11.14	11.48
564	NYSE	LTC	Thu, Nov 17, 1994	11.48	11.48	11.25	11.36
563	NYSE	LTC	Wed, Nov 16, 1994	11.59	11.59	11.36	11.48
562	NYSE	LTC	Tue, Nov 15, 1994	11.36	11.59	11.36	11.48
561	NYSE	LTC	Mon, Nov 14, 1994	11.59	11.70	11.48	11.48
560	NYSE	LTC	Fri, Nov 11, 1994	11.70	11.70	11.59	11.59
559	NYSE	LTC	Thu, Nov 10, 1994	11.82	11.82	11.59	11.59
558	NYSE	LTC	Wed, Nov 9, 1994	11.70	11.82	11.59	11.70
557	NYSE	LTC	Tue, Nov 8, 1994	11.82	11.93	11.59	11.70
556	NYSE	LTC	Mon, Nov 7, 1994	11.70	11.82	11.70	11.82
555	NYSE	LTC	Fri, Nov 4, 1994	12.05	12.05	11.70	11.70
554	NYSE	LTC	Thu, Nov 3, 1994	12.05	12.16	11.82	12.05
553	NYSE	LTC	Wed, Nov 2, 1994	11.82	11.93	11.70	11.93
552	NYSE	LTC	Tue, Nov 1, 1994	11.70	11.82	11.70	11.70
551	NYSE	LTC	Mon, Oct 31, 1994	11.70	11.82	11.70	11.70
550	NYSE	LTC	Fri, Oct 28, 1994	11.59	11.82	11.59	11.70
549	NYSE	LTC	Thu, Oct 27, 1994	11.70	11.70	11.59	11.59
548	NYSE	LTC	Wed, Oct 26, 1994	11.70	11.82	11.59	11.59
547	NYSE	LTC	Tue, Oct 25, 1994	11.70	11.82	11.70	11.70
546	NYSE	LTC	Mon, Oct 24, 1994	11.82	11.82	11.70	11.82
545	NYSE	LTC	Fri, Oct 21, 1994	11.70	11.93	11.48	11.82
544	NYSE	LTC	Thu, Oct 20, 1994	11.82	11.82	11.70	11.82
543	NYSE	LTC	Wed, Oct 19, 1994	11.82	11.93	11.70	11.70
542	NYSE	LTC	Tue, Oct 18, 1994	11.93	11.93	11.82	11.93
541	NYSE	LTC	Mon, Oct 17, 1994	12.05	12.05	11.93	11.93
540	NYSE	LTC	Fri, Oct 14, 1994	11.93	12.05	11.70	11.93
539	NYSE	LTC	Thu, Oct 13, 1994	12.05	12.05	11.82	11.93
538	NYSE	LTC	Wed, Oct 12, 1994	11.93	12.05	11.93	12.05
537	NYSE	LTC	Tue, Oct 11, 1994	12.05	12.16	11.93	12.05
536	NYSE	LTC	Mon, Oct 10, 1994	12.05	12.16	12.05	12.05
535	NYSE	LTC	Fri, Oct 7, 1994	12.16	12.16	12.05	12.16
534	NYSE	LTC	Thu, Oct 6, 1994	12.27	12.27	12.05	12.16
533	NYSE	LTC	Wed, Oct 5, 1994	12.39	12.39	12.05	12.27
532	NYSE	LTC	Tue, Oct 4, 1994	12.39	12.39	12.39	12.39
531	NYSE	LTC	Mon, Oct 3, 1994	12.39	12.50	12.27	12.39
530	NYSE	LTC	Fri, Sep 30, 1994	12.39	12.50	12.27	12.39
529	NYSE	LTC	Thu, Sep 29, 1994	12.39	12.50	12.27	12.39
528	NYSE	LTC	Wed, Sep 28, 1994	12.39	12.50	12.39	12.39
527	NYSE	LTC	Tue, Sep 27, 1994	12.39	12.50	12.27	12.39
526	NYSE	LTC	Mon, Sep 26, 1994	12.39	12.50	12.27	12.50
525	NYSE	LTC	Fri, Sep 23, 1994	12.61	12.73	12.50	12.61
524	NYSE	LTC	Thu, Sep 22, 1994	12.61	12.73	12.50	12.61
523	NYSE	LTC	Wed, Sep 21, 1994	12.61	12.73	12.50	12.50
522	NYSE	LTC	Tue, Sep 20, 1994	12.73	12.73	12.61	12.73
521	NYSE	LTC	Mon, Sep 19, 1994	12.84	12.84	12.73	12.73
520	NYSE	LTC	Fri, Sep 16, 1994	12.84	12.84	12.73	12.73
519	NYSE	LTC	Thu, Sep 15, 1994	12.61	12.84	12.61	12.84
518	NYSE	LTC	Wed, Sep 14, 1994	12.73	12.73	12.61	12.61
517	NYSE	LTC	Tue, Sep 13, 1994	12.61	12.73	12.61	12.73
516	NYSE	LTC	Mon, Sep 12, 1994	12.73	12.84	12.61	12.73
515	NYSE	LTC	Fri, Sep 9, 1994	12.61	12.73	12.61	12.61
514	NYSE	LTC	Thu, Sep 8, 1994	12.61	12.73	12.61	12.61
513	NYSE	LTC	Wed, Sep 7, 1994	12.61	12.73	12.61	12.73
512	NYSE	LTC	Tue, Sep 6, 1994	12.61	12.73	12.61	12.73
511	NYSE	LTC	Fri, Sep 2, 1994	12.73	12.73	12.61	12.73
510	NYSE	LTC	Thu, Sep 1, 1994	12.73	12.84	12.61	12.61
509	NYSE	LTC	Wed, Aug 31, 1994	12.61	12.73	12.61	12.73
508	NYSE	LTC	Tue, Aug 30, 1994	12.50	12.73	12.50	12.61
507	NYSE	LTC	Mon, Aug 29, 1994	12.73	12.73	12.50	12.50
506	NYSE	LTC	Fri, Aug 26, 1994	12.61	12.84	12.61	12.73
505	NYSE	LTC	Thu, Aug 25, 1994	12.84	12.84	12.50	12.50
504	NYSE	LTC	Wed, Aug 24, 1994	12.50	12.84	12.50	12.73
503	NYSE	LTC	Tue, Aug 23, 1994	12.61	12.61	12.50	12.50
502	NYSE	LTC	Mon, Aug 22, 1994	12.50	12.61	12.50	12.61
501	NYSE	LTC	Fri, Aug 19, 1994	12.39	12.50	12.39	12.39
500	NYSE	LTC	Thu, Aug 18, 1994	12.50	12.73	12.39	12.39
499	NYSE	LTC	Wed, Aug 17, 1994	12.73	12.73	12.50	12.50
498	NYSE	LTC	Tue, Aug 16, 1994	12.61	12.73	12.61	12.73
497	NYSE	LTC	Mon, Aug 15, 1994	12.61	12.73	12.50	12.61
496	NYSE	LTC	Fri, Aug 12, 1994	12.50	12.61	12.39	12.50
495	NYSE	LTC	Thu, Aug 11, 1994	12.61	12.73	12.50	12.50
494	NYSE	LTC	Wed, Aug 10, 1994	12.73	12.73	12.61	12.61
493	NYSE	LTC	Tue, Aug 9, 1994	12.84	12.84	12.73	12.73
492	NYSE	LTC	Mon, Aug 8, 1994	12.84	12.84	12.73	12.84
491	NYSE	LTC	Fri, Aug 5, 1994	12.84	12.95	12.84	12.84
490	NYSE	LTC	Thu, Aug 4, 1994	12.95	12.95	12.84	12.84
489	NYSE	LTC	Wed, Aug 3, 1994	12.84	12.95	12.84	12.84
488	NYSE	LTC	Tue, Aug 2, 1994	12.95	13.07	12.84	12.95
487	NYSE	LTC	Mon, Aug 1, 1994	13.07	13.07	12.73	12.95
486	NYSE	LTC	Fri, Jul 29, 1994	12.95	13.07	12.84	12.95
485	NYSE	LTC	Thu, Jul 28, 1994	12.84	13.07	12.84	13.07
484	NYSE	LTC	Wed, Jul 27, 1994	12.73	12.95	12.73	12.84
483	NYSE	LTC	Tue, Jul 26, 1994	12.84	12.95	12.73	12.73
482	NYSE	LTC	Mon, Jul 25, 1994	12.73	12.95	12.61	12.95
481	NYSE	LTC	Fri, Jul 22, 1994	12.84	12.95	12.73	12.95
480	NYSE	LTC	Thu, Jul 21, 1994	12.73	12.84	12.61	12.73
479	NYSE	LTC	Wed, Jul 20, 1994	12.61	12.84	12.61	12.73
478	NYSE	LTC	Tue, Jul 19, 1994	12.84	12.84	12.73	12.73
477	NYSE	LTC	Mon, Jul 18, 1994	12.95	13.07	12.84	12.95
476	NYSE	LTC	Fri, Jul 15, 1994	12.84	12.95	12.84	12.84
475	NYSE	LTC	Thu, Jul 14, 1994	12.61	12.84	12.61	12.84
474	NYSE	LTC	Wed, Jul 13, 1994	12.50	12.73	12.39	12.61
473	NYSE	LTC	Tue, Jul 12, 1994	12.39	12.50	12.39	12.50
472	NYSE	LTC	Mon, Jul 11, 1994	12.50	12.61	12.39	12.50
471	NYSE	LTC	Fri, Jul 8, 1994	12.50	12.50	12.39	12.39
470	NYSE	LTC	Thu, Jul 7, 1994	12.50	12.50	12.27	12.50
469	NYSE	LTC	Wed, Jul 6, 1994	12.39	12.61	12.39	12.39
468	NYSE	LTC	Tue, Jul 5, 1994	12.39	12.39	12.27	12.27
467	NYSE	LTC	Fri, Jul 1, 1994	12.39	12.39	12.27	12.27
466	NYSE	LTC	Thu, Jun 30, 1994	12.39	12.39	12.16	12.16
465	NYSE	LTC	Wed, Jun 29, 1994	12.27	12.39	12.16	12.27
464	NYSE	LTC	Tue, Jun 28, 1994	12.50	12.61	12.39	12.39
463	NYSE	LTC	Mon, Jun 27, 1994	12.39	12.50	12.27	12.50
462	NYSE	LTC	Fri, Jun 24, 1994	12.61	12.73	12.50	12.50
461	NYSE	LTC	Thu, Jun 23, 1994	12.95	12.95	12.84	12.84
460	NYSE	LTC	Wed, Jun 22, 1994	13.18	13.18	12.84	12.95
459	NYSE	LTC	Tue, Jun 21, 1994	13.41	13.41	13.30	13.30
458	NYSE	LTC	Mon, Jun 20, 1994	13.52	13.52	13.30	13.41
457	NYSE	LTC	Fri, Jun 17, 1994	13.41	13.52	13.30	13.52
456	NYSE	LTC	Thu, Jun 16, 1994	13.52	13.75	13.41	13.41
455	NYSE	LTC	Wed, Jun 15, 1994	13.41	13.52	13.30	13.52
454	NYSE	LTC	Tue, Jun 14, 1994	13.07	13.52	13.07	13.30
453	NYSE	LTC	Mon, Jun 13, 1994	13.07	13.07	12.95	13.07
452	NYSE	LTC	Fri, Jun 10, 1994	12.95	13.07	12.95	13.07
451	NYSE	LTC	Thu, Jun 9, 1994	12.84	12.95	12.73	12.95
450	NYSE	LTC	Wed, Jun 8, 1994	12.95	12.95	12.73	12.84
449	NYSE	LTC	Tue, Jun 7, 1994	13.07	13.07	12.84	12.95
448	NYSE	LTC	Mon, Jun 6, 1994	12.61	13.07	12.61	12.95
447	NYSE	LTC	Fri, Jun 3, 1994	12.73	12.73	12.61	12.61
446	NYSE	LTC	Thu, Jun 2, 1994	12.73	12.84	12.73	12.73
445	NYSE	LTC	Wed, Jun 1, 1994	12.84	12.84	12.61	12.73
444	NYSE	LTC	Tue, May 31, 1994	12.84	12.84	12.73	12.73
443	NYSE	LTC	Fri, May 27, 1994	12.84	12.84	12.73	12.73
442	NYSE	LTC	Thu, May 26, 1994	12.84	12.84	12.73	12.84
441	NYSE	LTC	Wed, May 25, 1994	12.84	12.84	12.73	12.84
440	NYSE	LTC	Tue, May 24, 1994	12.95	13.07	12.73	12.84
439	NYSE	LTC	Mon, May 23, 1994	12.95	13.07	12.84	12.95
438	NYSE	LTC	Fri, May 20, 1994	12.95	13.07	12.84	12.95
437	NYSE	LTC	Thu, May 19, 1994	12.73	12.95	12.73	12.95
436	NYSE	LTC	Wed, May 18, 1994	12.84	12.84	12.73	12.84
435	NYSE	LTC	Tue, May 17, 1994	12.95	12.95	12.73	12.73
434	NYSE	LTC	Mon, May 16, 1994	12.73	12.95	12.73	12.95
433	NYSE	LTC	Fri, May 13, 1994	12.73	12.73	12.61	12.73
432	NYSE	LTC	Thu, May 12, 1994	12.61	12.84	12.61	12.84
431	NYSE	LTC	Wed, May 11, 1994	12.39	12.61	12.39	12.61
430	NYSE	LTC	Tue, May 10, 1994	12.50	12.73	12.50	12.61
429	NYSE	LTC	Mon, May 9, 1994	12.61	12.61	12.39	12.50
428	NYSE	LTC	Fri, May 6, 1994	12.73	12.73	12.50	12.61
427	NYSE	LTC	Thu, May 5, 1994	12.61	12.73	12.50	12.73
426	NYSE	LTC	Wed, May 4, 1994	12.39	12.61	12.39	12.61
425	NYSE	LTC	Tue, May 3, 1994	12.05	12.39	12.05	12.39
424	NYSE	LTC	Mon, May 2, 1994	12.05	12.27	11.93	12.05
423	NYSE	LTC	Fri, Apr 29, 1994	12.39	12.39	11.93	12.05
422	NYSE	LTC	Thu, Apr 28, 1994	12.39	12.50	12.27	12.39
421	NYSE	LTC	Tue, Apr 26, 1994	12.27	12.39	12.16	12.27
420	NYSE	LTC	Mon, Apr 25, 1994	12.27	12.39	12.16	12.27
419	NYSE	LTC	Fri, Apr 22, 1994	12.27	12.27	12.16	12.27
418	NYSE	LTC	Thu, Apr 21, 1994	12.27	12.27	12.16	12.16
417	NYSE	LTC	Wed, Apr 20, 1994	12.50	12.50	12.16	12.27
416	NYSE	LTC	Tue, Apr 19, 1994	12.61	12.61	12.39	12.39
415	NYSE	LTC	Mon, Apr 18, 1994	12.50	12.50	12.50	12.50
414	NYSE	LTC	Fri, Apr 15, 1994	12.50	12.73	12.50	12.61
413	NYSE	LTC	Thu, Apr 14, 1994	12.61	12.61	12.27	12.50
412	NYSE	LTC	Wed, Apr 13, 1994	12.73	12.73	12.50	12.61
411	NYSE	LTC	Tue, Apr 12, 1994	12.61	12.61	12.50	12.61
410	NYSE	LTC	Mon, Apr 11, 1994	12.50	12.61	12.39	12.61
409	NYSE	LTC	Fri, Apr 8, 1994	12.50	12.50	12.39	12.39
408	NYSE	LTC	Thu, Apr 7, 1994	12.50	12.50	12.39	12.50
407	NYSE	LTC	Wed, Apr 6, 1994	12.50	12.50	12.39	12.50
406	NYSE	LTC	Tue, Apr 5, 1994	12.27	12.50	12.27	12.39
405	NYSE	LTC	Mon, Apr 4, 1994	11.82	12.16	11.82	12.16
404	NYSE	LTC	Thu, Mar 31, 1994	12.39	12.50	11.82	12.05
403	NYSE	LTC	Wed, Mar 30, 1994	12.50	12.61	12.39	12.50
402	NYSE	LTC	Tue, Mar 29, 1994	12.73	12.84	12.50	12.50
401	NYSE	LTC	Mon, Mar 28, 1994	12.61	12.84	12.61	12.73
400	NYSE	LTC	Fri, Mar 25, 1994	12.61	12.73	12.50	12.73
399	NYSE	LTC	Thu, Mar 24, 1994	12.61	12.73	12.39	12.50
398	NYSE	LTC	Wed, Mar 23, 1994	12.39	12.84	12.39	12.73
397	NYSE	LTC	Tue, Mar 22, 1994	12.39	12.39	12.27	12.39
396	NYSE	LTC	Mon, Mar 21, 1994	12.39	12.39	12.16	12.39
395	NYSE	LTC	Fri, Mar 18, 1994	12.16	12.27	12.16	12.27
394	NYSE	LTC	Thu, Mar 17, 1994	12.27	12.39	12.16	12.39
393	NYSE	LTC	Wed, Mar 16, 1994	12.05	12.27	12.05	12.16
392	NYSE	LTC	Tue, Mar 15, 1994	12.27	12.27	12.05	12.27
391	NYSE	LTC	Mon, Mar 14, 1994	12.39	12.39	12.27	12.39
390	NYSE	LTC	Fri, Mar 11, 1994	12.16	12.39	12.16	12.39
389	NYSE	LTC	Thu, Mar 10, 1994	12.27	12.27	12.05	12.16
388	NYSE	LTC	Wed, Mar 9, 1994	12.39	12.39	12.27	12.39
387	NYSE	LTC	Tue, Mar 8, 1994	12.39	12.50	12.27	12.39
386	NYSE	LTC	Mon, Mar 7, 1994	12.39	12.39	12.16	12.39
385	NYSE	LTC	Fri, Mar 4, 1994	12.27	12.39	12.16	12.39
384	NYSE	LTC	Thu, Mar 3, 1994	12.16	12.50	12.16	12.16
383	NYSE	LTC	Wed, Mar 2, 1994	11.82	12.05	11.82	12.05
382	NYSE	LTC	Tue, Mar 1, 1994	11.93	11.93	11.82	11.93
381	NYSE	LTC	Mon, Feb 28, 1994	11.82	12.05	11.70	11.93
380	NYSE	LTC	Fri, Feb 25, 1994	11.70	11.82	11.70	11.82
379	NYSE	LTC	Thu, Feb 24, 1994	11.82	11.82	11.59	11.70
378	NYSE	LTC	Wed, Feb 23, 1994	11.70	11.82	11.59	11.82
377	NYSE	LTC	Tue, Feb 22, 1994	11.82	11.82	11.70	11.70
376	NYSE	LTC	Fri, Feb 18, 1994	11.82	11.82	11.70	11.82
375	NYSE	LTC	Thu, Feb 17, 1994	11.82	11.82	11.70	11.82
374	NYSE	LTC	Wed, Feb 16, 1994	11.82	11.93	11.70	11.82
373	NYSE	LTC	Tue, Feb 15, 1994	11.70	11.82	11.70	11.82
372	NYSE	LTC	Mon, Feb 14, 1994	11.70	11.82	11.59	11.82
371	NYSE	LTC	Fri, Feb 11, 1994	11.82	11.82	11.82	11.82
370	NYSE	LTC	Thu, Feb 10, 1994	11.59	11.82	11.59	11.70
369	NYSE	LTC	Wed, Feb 9, 1994	11.36	11.59	11.25	11.59
368	NYSE	LTC	Tue, Feb 8, 1994	11.36	11.48	11.25	11.36
367	NYSE	LTC	Mon, Feb 7, 1994	11.36	11.59	11.25	11.36
366	NYSE	LTC	Fri, Feb 4, 1994	11.59	11.82	11.48	11.70
365	NYSE	LTC	Thu, Feb 3, 1994	11.93	11.93	11.59	11.70
364	NYSE	LTC	Wed, Feb 2, 1994	12.16	12.16	11.93	11.93
363	NYSE	LTC	Tue, Feb 1, 1994	12.16	12.16	11.93	12.05
362	NYSE	LTC	Mon, Jan 31, 1994	11.82	12.16	11.82	12.05
361	NYSE	LTC	Fri, Jan 28, 1994	12.05	12.05	11.70	11.70
360	NYSE	LTC	Thu, Jan 27, 1994	11.93	12.05	11.82	11.93
359	NYSE	LTC	Wed, Jan 26, 1994	11.70	11.93	11.70	11.82
358	NYSE	LTC	Tue, Jan 25, 1994	11.82	11.82	11.70	11.82
357	NYSE	LTC	Mon, Jan 24, 1994	11.70	11.82	11.59	11.82
356	NYSE	LTC	Fri, Jan 21, 1994	11.70	11.93	11.59	11.93
355	NYSE	LTC	Thu, Jan 20, 1994	11.82	11.82	11.70	11.70
354	NYSE	LTC	Wed, Jan 19, 1994	11.70	11.82	11.70	11.70
353	NYSE	LTC	Tue, Jan 18, 1994	11.70	11.70	11.59	11.70
352	NYSE	LTC	Mon, Jan 17, 1994	11.70	11.70	11.59	11.70
351	NYSE	LTC	Fri, Jan 14, 1994	11.70	11.82	11.59	11.70
350	NYSE	LTC	Thu, Jan 13, 1994	11.70	11.93	11.59	11.82
349	NYSE	LTC	Wed, Jan 12, 1994	11.70	11.70	11.59	11.70
348	NYSE	LTC	Tue, Jan 11, 1994	11.82	11.82	11.59	11.82
347	NYSE	LTC	Mon, Jan 10, 1994	11.82	11.82	11.70	11.70
346	NYSE	LTC	Fri, Jan 7, 1994	11.70	11.82	11.59	11.82
345	NYSE	LTC	Thu, Jan 6, 1994	11.70	11.93	11.59	11.70
344	NYSE	LTC	Wed, Jan 5, 1994	11.70	11.70	11.48	11.59
343	NYSE	LTC	Tue, Jan 4, 1994	11.70	11.70	11.59	11.70
342	NYSE	LTC	Mon, Jan 3, 1994	11.70	11.82	11.59	11.70
341	NYSE	LTC	Fri, Dec 31, 1993	11.70	11.70	11.59	11.70
340	NYSE	LTC	Thu, Dec 30, 1993	11.59	11.70	11.59	11.70
339	NYSE	LTC	Wed, Dec 29, 1993	11.70	11.82	11.59	11.70
338	NYSE	LTC	Tue, Dec 28, 1993	11.36	11.70	11.36	11.70
337	NYSE	LTC	Mon, Dec 27, 1993	11.48	11.59	11.48	11.59
336	NYSE	LTC	Thu, Dec 23, 1993	11.59	11.70	11.59	11.70
335	NYSE	LTC	Wed, Dec 22, 1993	11.59	11.70	11.48	11.59
334	NYSE	LTC	Tue, Dec 21, 1993	11.82	11.82	11.36	11.59
333	NYSE	LTC	Mon, Dec 20, 1993	11.82	11.93	11.70	11.82
332	NYSE	LTC	Fri, Dec 17, 1993	11.93	11.93	11.59	11.82
331	NYSE	LTC	Thu, Dec 16, 1993	11.82	12.05	11.70	11.93
330	NYSE	LTC	Wed, Dec 15, 1993	11.36	11.59	11.36	11.59
329	NYSE	LTC	Tue, Dec 14, 1993	11.25	11.25	11.14	11.25
328	NYSE	LTC	Mon, Dec 13, 1993	11.36	11.36	11.14	11.14
327	NYSE	LTC	Fri, Dec 10, 1993	11.59	11.59	11.25	11.48
326	NYSE	LTC	Thu, Dec 9, 1993	11.48	11.59	11.36	11.48
325	NYSE	LTC	Wed, Dec 8, 1993	11.36	11.59	11.36	11.48
324	NYSE	LTC	Tue, Dec 7, 1993	11.48	11.59	11.48	11.48
323	NYSE	LTC	Mon, Dec 6, 1993	11.36	11.59	11.36	11.48
322	NYSE	LTC	Fri, Dec 3, 1993	11.48	11.59	11.48	11.48
321	NYSE	LTC	Thu, Dec 2, 1993	11.70	11.82	11.48	11.59
320	NYSE	LTC	Wed, Dec 1, 1993	11.59	11.59	11.59	11.59
319	NYSE	LTC	Tue, Nov 30, 1993	11.59	11.59	11.48	11.59
318	NYSE	LTC	Mon, Nov 29, 1993	11.70	11.70	11.48	11.48
317	NYSE	LTC	Fri, Nov 26, 1993	11.70	11.70	11.70	11.70
316	NYSE	LTC	Wed, Nov 24, 1993	11.59	11.70	11.59	11.59
315	NYSE	LTC	Tue, Nov 23, 1993	11.82	11.82	11.59	11.59
314	NYSE	LTC	Mon, Nov 22, 1993	12.05	12.05	11.59	11.59
313	NYSE	LTC	Fri, Nov 19, 1993	12.05	12.16	11.93	11.93
312	NYSE	LTC	Thu, Nov 18, 1993	12.05	12.05	12.05	12.05
311	NYSE	LTC	Wed, Nov 17, 1993	12.05	12.16	12.05	12.05
310	NYSE	LTC	Tue, Nov 16, 1993	12.05	12.16	12.05	12.05
309	NYSE	LTC	Mon, Nov 15, 1993	12.16	12.16	11.93	12.05
308	NYSE	LTC	Fri, Nov 12, 1993	12.05	12.05	11.82	12.05
307	NYSE	LTC	Thu, Nov 11, 1993	12.05	12.05	11.93	11.93
306	NYSE	LTC	Wed, Nov 10, 1993	11.93	12.05	11.82	12.05
305	NYSE	LTC	Tue, Nov 9, 1993	12.05	12.05	11.93	11.93
304	NYSE	LTC	Mon, Nov 8, 1993	12.16	12.16	12.05	12.05
303	NYSE	LTC	Fri, Nov 5, 1993	12.16	12.16	11.93	11.93
302	NYSE	LTC	Thu, Nov 4, 1993	12.27	12.27	11.82	11.93
301	NYSE	LTC	Wed, Nov 3, 1993	12.39	12.39	12.27	12.27
300	NYSE	LTC	Tue, Nov 2, 1993	11.93	12.39	11.93	12.39
299	NYSE	LTC	Mon, Nov 1, 1993	12.27	12.27	12.05	12.16
298	NYSE	LTC	Fri, Oct 29, 1993	12.05	12.27	11.93	12.27
297	NYSE	LTC	Thu, Oct 28, 1993	12.05	12.16	11.93	12.05
296	NYSE	LTC	Wed, Oct 27, 1993	12.16	12.16	12.05	12.16
295	NYSE	LTC	Tue, Oct 26, 1993	12.05	12.05	12.05	12.05
294	NYSE	LTC	Mon, Oct 25, 1993	12.61	12.61	12.27	12.27
293	NYSE	LTC	Fri, Oct 22, 1993	12.39	12.50	12.16	12.50
292	NYSE	LTC	Thu, Oct 21, 1993	12.61	12.61	12.39	12.39
291	NYSE	LTC	Wed, Oct 20, 1993	12.50	12.73	12.50	12.50
290	NYSE	LTC	Tue, Oct 19, 1993	12.27	12.39	12.27	12.27
289	NYSE	LTC	Mon, Oct 18, 1993	12.50	12.61	12.39	12.39
288	NYSE	LTC	Fri, Oct 15, 1993	12.61	12.61	12.50	12.61
287	NYSE	LTC	Thu, Oct 14, 1993	12.61	12.61	12.61	12.61
286	NYSE	LTC	Wed, Oct 13, 1993	12.61	12.61	12.50	12.61
285	NYSE	LTC	Tue, Oct 12, 1993	12.73	12.73	12.61	12.61
284	NYSE	LTC	Mon, Oct 11, 1993	12.84	12.84	12.73	12.73
283	NYSE	LTC	Fri, Oct 8, 1993	12.95	12.95	12.95	12.95
282	NYSE	LTC	Thu, Oct 7, 1993	12.84	12.84	12.73	12.84
281	NYSE	LTC	Wed, Oct 6, 1993	12.61	13.07	12.61	12.84
280	NYSE	LTC	Tue, Oct 5, 1993	12.61	12.73	12.61	12.73
279	NYSE	LTC	Mon, Oct 4, 1993	12.73	12.73	12.73	12.73
278	NYSE	LTC	Fri, Oct 1, 1993	12.73	12.73	12.61	12.61
277	NYSE	LTC	Thu, Sep 30, 1993	12.73	12.73	12.61	12.73
276	NYSE	LTC	Wed, Sep 29, 1993	12.61	12.73	12.61	12.73
275	NYSE	LTC	Tue, Sep 28, 1993	12.73	12.73	12.61	12.73
274	NYSE	LTC	Mon, Sep 27, 1993	12.50	12.61	12.50	12.61
273	NYSE	LTC	Fri, Sep 24, 1993	12.61	12.73	12.39	12.50
272	NYSE	LTC	Thu, Sep 23, 1993	12.50	12.84	12.50	12.73
271	NYSE	LTC	Wed, Sep 22, 1993	12.39	12.50	12.39	12.50
270	NYSE	LTC	Tue, Sep 21, 1993	12.39	12.50	12.39	12.50
269	NYSE	LTC	Mon, Sep 20, 1993	12.16	12.50	12.16	12.50
268	NYSE	LTC	Fri, Sep 17, 1993	12.27	12.27	12.16	12.27
267	NYSE	LTC	Thu, Sep 16, 1993	12.16	12.16	12.05	12.16
266	NYSE	LTC	Wed, Sep 15, 1993	12.27	12.27	12.05	12.16
265	NYSE	LTC	Tue, Sep 14, 1993	12.39	12.39	12.27	12.27
264	NYSE	LTC	Mon, Sep 13, 1993	12.27	12.39	12.16	12.39
263	NYSE	LTC	Fri, Sep 10, 1993	12.16	12.27	12.16	12.27
262	NYSE	LTC	Thu, Sep 9, 1993	12.27	12.27	12.16	12.27
261	NYSE	LTC	Wed, Sep 8, 1993	12.05	12.27	11.93	12.27
260	NYSE	LTC	Tue, Sep 7, 1993	12.39	12.39	12.16	12.27
259	NYSE	LTC	Fri, Sep 3, 1993	12.16	12.39	12.16	12.27
258	NYSE	LTC	Thu, Sep 2, 1993	12.05	12.05	11.93	11.93
257	NYSE	LTC	Wed, Sep 1, 1993	11.93	12.05	11.93	11.93
256	NYSE	LTC	Tue, Aug 31, 1993	11.59	11.82	11.59	11.82
255	NYSE	LTC	Mon, Aug 30, 1993	11.93	12.05	11.59	11.70
254	NYSE	LTC	Fri, Aug 27, 1993	11.59	11.93	11.59	11.93
253	NYSE	LTC	Thu, Aug 26, 1993	11.48	11.59	11.48	11.59
252	NYSE	LTC	Wed, Aug 25, 1993	11.36	11.59	11.36	11.36
251	NYSE	LTC	Tue, Aug 24, 1993	11.25	11.36	11.14	11.25
250	NYSE	LTC	Mon, Aug 23, 1993	11.25	11.36	11.14	11.36
249	NYSE	LTC	Fri, Aug 20, 1993	11.25	11.36	11.14	11.36
248	NYSE	LTC	Thu, Aug 19, 1993	11.14	11.25	11.14	11.25
247	NYSE	LTC	Wed, Aug 18, 1993	11.02	11.14	11.02	11.14
246	NYSE	LTC	Tue, Aug 17, 1993	11.14	11.14	11.02	11.14
245	NYSE	LTC	Mon, Aug 16, 1993	11.02	11.14	11.02	11.14
244	NYSE	LTC	Fri, Aug 13, 1993	11.14	11.14	11.02	11.14
243	NYSE	LTC	Thu, Aug 12, 1993	11.36	11.36	11.25	11.36
242	NYSE	LTC	Wed, Aug 11, 1993	11.25	11.36	11.14	11.36
241	NYSE	LTC	Tue, Aug 10, 1993	11.36	11.36	11.14	11.36
240	NYSE	LTC	Mon, Aug 9, 1993	11.48	11.48	11.36	11.48
239	NYSE	LTC	Fri, Aug 6, 1993	11.48	11.48	11.48	11.48
238	NYSE	LTC	Thu, Aug 5, 1993	11.59	11.59	11.36	11.36
237	NYSE	LTC	Wed, Aug 4, 1993	11.70	11.70	11.59	11.70
236	NYSE	LTC	Tue, Aug 3, 1993	11.59	11.59	11.48	11.48
235	NYSE	LTC	Mon, Aug 2, 1993	11.48	11.59	11.48	11.59
234	NYSE	LTC	Fri, Jul 30, 1993	11.70	11.70	11.48	11.59
233	NYSE	LTC	Thu, Jul 29, 1993	11.70	11.70	11.70	11.70
232	NYSE	LTC	Wed, Jul 28, 1993	11.70	11.70	11.59	11.70
231	NYSE	LTC	Tue, Jul 27, 1993	11.70	11.70	11.59	11.59
230	NYSE	LTC	Mon, Jul 26, 1993	11.70	11.70	11.59	11.70
229	NYSE	LTC	Fri, Jul 23, 1993	11.70	11.70	11.48	11.70
228	NYSE	LTC	Thu, Jul 22, 1993	11.70	11.70	11.59	11.59
227	NYSE	LTC	Wed, Jul 21, 1993	11.48	11.70	11.48	11.70
226	NYSE	LTC	Tue, Jul 20, 1993	11.36	11.59	11.36	11.36
225	NYSE	LTC	Mon, Jul 19, 1993	11.48	11.48	11.14	11.36
224	NYSE	LTC	Fri, Jul 16, 1993	11.59	11.59	11.36	11.48
223	NYSE	LTC	Thu, Jul 15, 1993	11.48	11.59	11.48	11.59
222	NYSE	LTC	Wed, Jul 14, 1993	11.36	11.59	11.36	11.59
221	NYSE	LTC	Tue, Jul 13, 1993	11.36	11.48	11.36	11.36
220	NYSE	LTC	Mon, Jul 12, 1993	11.48	11.48	11.36	11.48
219	NYSE	LTC	Fri, Jul 9, 1993	11.48	11.48	11.48	11.48
218	NYSE	LTC	Thu, Jul 8, 1993	11.48	11.48	11.48	11.48
217	NYSE	LTC	Wed, Jul 7, 1993	11.48	11.48	11.36	11.48
216	NYSE	LTC	Tue, Jul 6, 1993	11.59	11.59	11.48	11.48
215	NYSE	LTC	Fri, Jul 2, 1993	11.70	11.70	11.59	11.70
214	NYSE	LTC	Thu, Jul 1, 1993	11.59	11.70	11.59	11.70
213	NYSE	LTC	Wed, Jun 30, 1993	11.36	11.59	11.36	11.59
212	NYSE	LTC	Tue, Jun 29, 1993	11.36	11.36	11.25	11.36
211	NYSE	LTC	Mon, Jun 28, 1993	11.36	11.36	11.36	11.36
210	NYSE	LTC	Fri, Jun 25, 1993	10.91	11.36	10.91	11.36
209	NYSE	LTC	Thu, Jun 24, 1993	11.02	11.02	10.91	11.02
208	NYSE	LTC	Wed, Jun 23, 1993	11.25	11.36	11.25	11.36
207	NYSE	LTC	Tue, Jun 22, 1993	11.25	11.25	11.25	11.25
206	NYSE	LTC	Mon, Jun 21, 1993	11.36	11.36	11.14	11.25
205	NYSE	LTC	Fri, Jun 18, 1993	11.36	11.36	11.25	11.36
204	NYSE	LTC	Thu, Jun 17, 1993	11.59	11.59	11.14	11.36
203	NYSE	LTC	Wed, Jun 16, 1993	11.25	11.48	11.25	11.48
202	NYSE	LTC	Tue, Jun 15, 1993	10.91	11.14	10.91	11.14
201	NYSE	LTC	Mon, Jun 14, 1993	10.91	10.91	10.91	10.91
200	NYSE	LTC	Fri, Jun 11, 1993	10.80	10.91	10.80	10.91
199	NYSE	LTC	Thu, Jun 10, 1993	10.45	10.68	10.45	10.57
198	NYSE	LTC	Wed, Jun 9, 1993	10.91	10.91	10.68	10.68
197	NYSE	LTC	Tue, Jun 8, 1993	10.68	10.91	10.68	10.80
196	NYSE	LTC	Mon, Jun 7, 1993	10.80	10.80	10.68	10.80
195	NYSE	LTC	Fri, Jun 4, 1993	10.80	10.80	10.68	10.68
194	NYSE	LTC	Thu, Jun 3, 1993	10.68	10.80	10.68	10.80
193	NYSE	LTC	Wed, Jun 2, 1993	10.91	10.91	10.68	10.80
192	NYSE	LTC	Tue, Jun 1, 1993	10.80	10.91	10.68	10.91
191	NYSE	LTC	Fri, May 28, 1993	11.02	11.02	10.68	10.80
190	NYSE	LTC	Thu, May 27, 1993	10.80	11.02	10.57	10.91
189	NYSE	LTC	Wed, May 26, 1993	11.14	11.14	10.91	10.91
188	NYSE	LTC	Tue, May 25, 1993	11.25	11.25	11.14	11.14
187	NYSE	LTC	Mon, May 24, 1993	11.14	11.14	10.91	11.14
186	NYSE	LTC	Fri, May 21, 1993	11.14	11.25	10.91	11.02
185	NYSE	LTC	Thu, May 20, 1993	11.36	11.36	11.14	11.25
184	NYSE	LTC	Wed, May 19, 1993	11.25	11.36	11.25	11.36
183	NYSE	LTC	Tue, May 18, 1993	11.25	11.25	11.14	11.25
182	NYSE	LTC	Mon, May 17, 1993	11.36	11.36	11.14	11.25
181	NYSE	LTC	Fri, May 14, 1993	11.36	11.48	11.25	11.36
180	NYSE	LTC	Thu, May 13, 1993	11.48	11.48	11.36	11.36
179	NYSE	LTC	Wed, May 12, 1993	11.36	11.48	11.36	11.48
178	NYSE	LTC	Tue, May 11, 1993	11.48	11.48	11.36	11.36
177	NYSE	LTC	Mon, May 10, 1993	11.48	11.48	11.48	11.48
176	NYSE	LTC	Fri, May 7, 1993	11.36	11.48	11.36	11.48
175	NYSE	LTC	Thu, May 6, 1993	11.36	11.48	11.25	11.25
174	NYSE	LTC	Wed, May 5, 1993	11.48	11.48	11.36	11.36
173	NYSE	LTC	Tue, May 4, 1993	11.48	11.48	11.36	11.36
172	NYSE	LTC	Mon, May 3, 1993	11.36	11.48	11.25	11.48
171	NYSE	LTC	Fri, Apr 30, 1993	11.25	11.48	11.25	11.48
170	NYSE	LTC	Thu, Apr 29, 1993	11.48	11.48	11.02	11.25
169	NYSE	LTC	Wed, Apr 28, 1993	11.36	11.48	11.36	11.36
168	NYSE	LTC	Tue, Apr 27, 1993	11.48	11.59	11.36	11.36
167	NYSE	LTC	Mon, Apr 26, 1993	11.59	11.59	11.48	11.48
166	NYSE	LTC	Fri, Apr 23, 1993	11.36	11.48	11.36	11.48
165	NYSE	LTC	Thu, Apr 22, 1993	11.36	11.59	11.25	11.59
164	NYSE	LTC	Wed, Apr 21, 1993	11.36	11.36	11.14	11.25
163	NYSE	LTC	Tue, Apr 20, 1993	11.59	11.59	11.25	11.25
162	NYSE	LTC	Mon, Apr 19, 1993	11.48	11.59	11.48	11.59
161	NYSE	LTC	Fri, Apr 16, 1993	11.59	11.70	11.59	11.70
160	NYSE	LTC	Thu, Apr 15, 1993	11.70	11.70	11.59	11.59
159	NYSE	LTC	Wed, Apr 14, 1993	11.82	11.82	11.70	11.70
158	NYSE	LTC	Tue, Apr 13, 1993	11.70	11.82	11.70	11.82
157	NYSE	LTC	Mon, Apr 12, 1993	11.82	11.82	11.59	11.70
156	NYSE	LTC	Thu, Apr 8, 1993	11.70	11.82	11.59	11.70
155	NYSE	LTC	Wed, Apr 7, 1993	11.70	11.82	11.70	11.70
154	NYSE	LTC	Tue, Apr 6, 1993	11.70	11.82	11.70	11.82
153	NYSE	LTC	Mon, Apr 5, 1993	11.82	11.82	11.70	11.70
152	NYSE	LTC	Fri, Apr 2, 1993	11.70	11.82	11.70	11.70
151	NYSE	LTC	Thu, Apr 1, 1993	11.70	11.82	11.70	11.82
150	NYSE	LTC	Wed, Mar 31, 1993	11.25	12.05	11.14	12.05
149	NYSE	LTC	Tue, Mar 30, 1993	11.14	11.36	11.02	11.14
148	NYSE	LTC	Mon, Mar 29, 1993	10.91	11.14	10.91	11.02
147	NYSE	LTC	Fri, Mar 26, 1993	11.02	11.14	10.91	11.02
146	NYSE	LTC	Thu, Mar 25, 1993	11.14	11.14	10.80	10.91
145	NYSE	LTC	Wed, Mar 24, 1993	11.25	11.36	11.25	11.25
144	NYSE	LTC	Tue, Mar 23, 1993	11.48	11.48	11.36	11.36
143	NYSE	LTC	Mon, Mar 22, 1993	11.25	11.36	11.14	11.36
142	NYSE	LTC	Fri, Mar 19, 1993	11.36	11.48	11.25	11.48
141	NYSE	LTC	Thu, Mar 18, 1993	11.25	11.59	11.25	11.59
140	NYSE	LTC	Wed, Mar 17, 1993	11.02	11.25	10.91	11.14
139	NYSE	LTC	Tue, Mar 16, 1993	11.02	11.02	10.91	11.02
138	NYSE	LTC	Mon, Mar 15, 1993	10.91	11.14	10.68	11.02
137	NYSE	LTC	Fri, Mar 12, 1993	11.02	11.02	10.80	10.80
136	NYSE	LTC	Thu, Mar 11, 1993	10.80	11.02	10.80	11.02
135	NYSE	LTC	Wed, Mar 10, 1993	10.80	10.91	10.80	10.91
134	NYSE	LTC	Tue, Mar 9, 1993	10.91	10.91	10.80	10.80
133	NYSE	LTC	Mon, Mar 8, 1993	10.68	11.02	10.68	10.91
132	NYSE	LTC	Fri, Mar 5, 1993	10.34	10.45	10.23	10.45
131	NYSE	LTC	Thu, Mar 4, 1993	10.23	10.34	10.23	10.23
130	NYSE	LTC	Wed, Mar 3, 1993	10.11	10.34	10.11	10.34
129	NYSE	LTC	Tue, Mar 2, 1993	10.23	10.23	10.11	10.11
128	NYSE	LTC	Mon, Mar 1, 1993	10.00	10.23	10.00	10.23
127	NYSE	LTC	Fri, Feb 26, 1993	9.89	10.11	9.77	10.00
126	NYSE	LTC	Thu, Feb 25, 1993	9.89	10.00	9.66	9.77
125	NYSE	LTC	Wed, Feb 24, 1993	9.77	10.00	9.55	10.00
124	NYSE	LTC	Tue, Feb 23, 1993	9.66	9.89	9.66	9.77
123	NYSE	LTC	Mon, Feb 22, 1993	10.00	10.23	9.55	9.55
122	NYSE	LTC	Fri, Feb 19, 1993	10.11	10.34	10.11	10.11
121	NYSE	LTC	Thu, Feb 18, 1993	10.23	10.34	10.23	10.34
120	NYSE	LTC	Wed, Feb 17, 1993	10.34	10.34	9.77	10.11
119	NYSE	LTC	Tue, Feb 16, 1993	10.34	10.34	10.23	10.34
118	NYSE	LTC	Fri, Feb 12, 1993	10.11	10.45	10.11	10.23
117	NYSE	LTC	Thu, Feb 11, 1993	10.23	10.23	10.00	10.00
116	NYSE	LTC	Wed, Feb 10, 1993	10.23	10.23	10.11	10.11
115	NYSE	LTC	Tue, Feb 9, 1993	10.23	10.23	10.00	10.23
114	NYSE	LTC	Mon, Feb 8, 1993	10.11	10.23	10.11	10.23
113	NYSE	LTC	Fri, Feb 5, 1993	10.23	10.34	10.11	10.23
112	NYSE	LTC	Thu, Feb 4, 1993	10.11	10.34	10.11	10.23
111	NYSE	LTC	Wed, Feb 3, 1993	10.00	10.11	9.89	10.00
110	NYSE	LTC	Tue, Feb 2, 1993	9.89	10.11	9.89	10.00
109	NYSE	LTC	Mon, Feb 1, 1993	9.77	9.89	9.77	9.89
108	NYSE	LTC	Fri, Jan 29, 1993	9.77	9.77	9.66	9.66
107	NYSE	LTC	Thu, Jan 28, 1993	9.77	9.77	9.66	9.77
106	NYSE	LTC	Wed, Jan 27, 1993	9.66	9.77	9.66	9.66
105	NYSE	LTC	Tue, Jan 26, 1993	9.77	9.77	9.66	9.77
104	NYSE	LTC	Mon, Jan 25, 1993	9.66	9.77	9.55	9.77
103	NYSE	LTC	Fri, Jan 22, 1993	9.55	9.77	9.55	9.77
102	NYSE	LTC	Thu, Jan 21, 1993	9.55	9.66	9.55	9.66
101	NYSE	LTC	Wed, Jan 20, 1993	9.77	9.77	9.66	9.66
100	NYSE	LTC	Tue, Jan 19, 1993	9.77	9.77	9.55	9.66
99	NYSE	LTC	Mon, Jan 18, 1993	9.77	9.77	9.55	9.77
98	NYSE	LTC	Fri, Jan 15, 1993	9.43	9.77	9.43	9.66
97	NYSE	LTC	Thu, Jan 14, 1993	9.43	9.55	9.43	9.43
96	NYSE	LTC	Wed, Jan 13, 1993	9.55	9.66	9.43	9.66
95	NYSE	LTC	Tue, Jan 12, 1993	9.66	9.77	9.43	9.43
94	NYSE	LTC	Mon, Jan 11, 1993	9.55	9.77	9.55	9.77
93	NYSE	LTC	Fri, Jan 8, 1993	9.20	9.43	9.20	9.43
92	NYSE	LTC	Thu, Jan 7, 1993	9.09	9.09	8.98	9.09
91	NYSE	LTC	Wed, Jan 6, 1993	8.98	8.98	8.86	8.98
90	NYSE	LTC	Tue, Jan 5, 1993	9.09	9.09	9.09	9.09
89	NYSE	LTC	Mon, Jan 4, 1993	9.09	9.09	8.98	9.09
88	NYSE	LTC	Thu, Dec 31, 1992	9.09	9.09	9.09	9.09
87	NYSE	LTC	Wed, Dec 30, 1992	9.09	9.20	9.09	9.09
86	NYSE	LTC	Tue, Dec 29, 1992	8.98	9.20	8.98	9.20
85	NYSE	LTC	Mon, Dec 28, 1992	9.20	9.20	9.09	9.09
84	NYSE	LTC	Thu, Dec 24, 1992	9.09	9.09	8.98	9.09
83	NYSE	LTC	Wed, Dec 23, 1992	9.20	9.32	9.09	9.20
82	NYSE	LTC	Tue, Dec 22, 1992	9.20	9.20	9.09	9.09
81	NYSE	LTC	Mon, Dec 21, 1992	9.20	9.32	9.20	9.20
80	NYSE	LTC	Fri, Dec 18, 1992	9.32	9.32	9.32	9.32
79	NYSE	LTC	Thu, Dec 17, 1992	9.43	9.43	9.20	9.32
78	NYSE	LTC	Wed, Dec 16, 1992	9.32	9.43	9.32	9.43
77	NYSE	LTC	Tue, Dec 15, 1992	9.32	9.43	9.20	9.20
76	NYSE	LTC	Mon, Dec 14, 1992	9.55	9.55	9.43	9.55
75	NYSE	LTC	Fri, Dec 11, 1992	9.55	9.66	9.55	9.66
74	NYSE	LTC	Thu, Dec 10, 1992	9.55	9.55	9.32	9.43
73	NYSE	LTC	Wed, Dec 9, 1992	9.32	9.55	9.32	9.55
72	NYSE	LTC	Tue, Dec 8, 1992	9.09	9.32	9.09	9.20
71	NYSE	LTC	Mon, Dec 7, 1992	9.20	9.20	9.09	9.20
70	NYSE	LTC	Fri, Dec 4, 1992	9.20	9.20	9.09	9.09
69	NYSE	LTC	Thu, Dec 3, 1992	9.09	9.20	9.09	9.09
68	NYSE	LTC	Wed, Dec 2, 1992	9.20	9.20	9.09	9.09
67	NYSE	LTC	Tue, Dec 1, 1992	9.20	9.20	9.20	9.20
66	NYSE	LTC	Mon, Nov 30, 1992	9.09	9.09	9.09	9.09
65	NYSE	LTC	Wed, Nov 25, 1992	9.32	9.32	9.20	9.20
64	NYSE	LTC	Tue, Nov 24, 1992	9.32	9.32	9.20	9.20
63	NYSE	LTC	Mon, Nov 23, 1992	9.20	9.32	9.20	9.32
62	NYSE	LTC	Fri, Nov 20, 1992	9.20	9.32	9.20	9.32
61	NYSE	LTC	Thu, Nov 19, 1992	9.32	9.32	9.32	9.32
60	NYSE	LTC	Wed, Nov 18, 1992	9.20	9.32	9.20	9.32
59	NYSE	LTC	Tue, Nov 17, 1992	9.09	9.20	9.09	9.20
58	NYSE	LTC	Mon, Nov 16, 1992	9.20	9.32	9.20	9.20
57	NYSE	LTC	Fri, Nov 13, 1992	9.20	9.20	9.09	9.09
56	NYSE	LTC	Thu, Nov 12, 1992	9.20	9.32	9.09	9.20
55	NYSE	LTC	Wed, Nov 11, 1992	9.32	9.32	9.09	9.20
54	NYSE	LTC	Tue, Nov 10, 1992	9.20	9.20	9.09	9.09
53	NYSE	LTC	Mon, Nov 9, 1992	9.32	9.32	9.32	9.32
52	NYSE	LTC	Fri, Nov 6, 1992	9.32	9.32	9.32	9.32
51	NYSE	LTC	Thu, Nov 5, 1992	9.32	9.32	9.32	9.32
50	NYSE	LTC	Wed, Nov 4, 1992	9.20	9.20	9.20	9.20
49	NYSE	LTC	Tue, Nov 3, 1992	9.20	9.32	9.20	9.32
48	NYSE	LTC	Mon, Nov 2, 1992	9.20	9.32	9.20	9.32
47	NYSE	LTC	Fri, Oct 30, 1992	9.20	9.32	9.20	9.32
46	NYSE	LTC	Thu, Oct 29, 1992	9.32	9.32	9.32	9.32
45	NYSE	LTC	Wed, Oct 28, 1992	9.20	9.32	9.20	9.32
44	NYSE	LTC	Tue, Oct 27, 1992	9.32	9.32	9.09	9.09
43	NYSE	LTC	Mon, Oct 26, 1992	9.20	9.32	9.20	9.32
42	NYSE	LTC	Fri, Oct 23, 1992	9.32	9.32	9.32	9.32
41	NYSE	LTC	Thu, Oct 22, 1992	9.32	9.43	9.32	9.43
40	NYSE	LTC	Wed, Oct 21, 1992	9.32	9.32	9.32	9.32
39	NYSE	LTC	Tue, Oct 20, 1992	9.20	9.43	9.20	9.20
38	NYSE	LTC	Mon, Oct 19, 1992	9.32	9.32	9.32	9.32
37	NYSE	LTC	Fri, Oct 16, 1992	9.32	9.32	9.32	9.32
36	NYSE	LTC	Thu, Oct 15, 1992	9.32	9.32	9.32	9.32
35	NYSE	LTC	Wed, Oct 14, 1992	9.32	9.32	9.20	9.20
34	NYSE	LTC	Tue, Oct 13, 1992	9.32	9.32	9.32	9.32
33	NYSE	LTC	Mon, Oct 12, 1992	9.32	9.43	9.32	9.32
32	NYSE	LTC	Fri, Oct 9, 1992	9.32	9.32	9.32	9.32
31	NYSE	LTC	Thu, Oct 8, 1992	9.32	9.32	9.32	9.32
30	NYSE	LTC	Wed, Oct 7, 1992	9.32	9.32	9.20	9.20
29	NYSE	LTC	Tue, Oct 6, 1992	8.98	9.32	8.98	9.20
28	NYSE	LTC	Mon, Oct 5, 1992	8.98	8.98	8.98	8.98
27	NYSE	LTC	Fri, Oct 2, 1992	9.09	9.20	9.09	9.20
26	NYSE	LTC	Thu, Oct 1, 1992	9.32	9.43	8.86	9.20
25	NYSE	LTC	Wed, Sep 30, 1992	9.32	9.32	9.20	9.32
24	NYSE	LTC	Tue, Sep 29, 1992	9.32	9.32	9.32	9.32
23	NYSE	LTC	Fri, Sep 25, 1992	9.43	9.43	9.32	9.43
22	NYSE	LTC	Thu, Sep 24, 1992	9.43	9.43	9.32	9.43
21	NYSE	LTC	Wed, Sep 23, 1992	9.43	9.43	9.32	9.43
20	NYSE	LTC	Tue, Sep 22, 1992	9.43	9.43	9.32	9.43
19	NYSE	LTC	Mon, Sep 21, 1992	9.43	9.43	9.32	9.43
18	NYSE	LTC	Fri, Sep 18, 1992	9.43	9.43	9.20	9.43
17	NYSE	LTC	Thu, Sep 17, 1992	9.32	9.32	9.32	9.32
16	NYSE	LTC	Wed, Sep 16, 1992	9.32	9.43	9.32	9.32
15	NYSE	LTC	Tue, Sep 15, 1992	9.20	9.43	9.20	9.32
14	NYSE	LTC	Mon, Sep 14, 1992	9.20	9.20	9.09	9.20
13	NYSE	LTC	Fri, Sep 11, 1992	9.20	9.20	9.09	9.09
12	NYSE	LTC	Thu, Sep 10, 1992	9.20	9.20	9.20	9.20
11	NYSE	LTC	Wed, Sep 9, 1992	9.20	9.20	9.20	9.20
10	NYSE	LTC	Tue, Sep 8, 1992	9.20	9.20	9.20	9.20
9	NYSE	LTC	Fri, Sep 4, 1992	9.09	9.20	9.09	9.20
8	NYSE	LTC	Thu, Sep 3, 1992	9.20	9.20	9.20	9.20
7	NYSE	LTC	Wed, Sep 2, 1992	9.09	9.20	9.09	9.20
6	NYSE	LTC	Tue, Sep 1, 1992	9.20	9.20	9.09	9.20
5	NYSE	LTC	Mon, Aug 31, 1992	9.09	9.20	9.09	9.20
4	NYSE	LTC	Fri, Aug 28, 1992	9.09	9.20	9.09	9.20
3	NYSE	LTC	Thu, Aug 27, 1992	9.09	9.20	9.09	9.20
2	NYSE	LTC	Wed, Aug 26, 1992	9.09	9.09	9.09	9.09
1	NYSE	LTC	Tue, Aug 25, 1992	9.09	9.09	9.09	9.09
#	Exchange	Symbol	Date	Open	High	Low	Close

LTC Properties Inc NYSE:LTC 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