ProShares UltraShort Consumer Discretionary AMEX:SCC Historical Prices

Below are the 5119 trading days of historical prices for SCC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5119	AMEX	SCC	Tue, Mar 5, 2024	15.02	15.11	14.87	15.11
5118	AMEX	SCC	Mon, Mar 4, 2024	14.36	14.74	14.36	14.74
5117	AMEX	SCC	Fri, Mar 1, 2024	14.60	14.60	14.30	14.34
5116	AMEX	SCC	Thu, Feb 29, 2024	14.45	14.53	14.41	14.41
5115	AMEX	SCC	Wed, Feb 28, 2024	14.76	14.76	14.56	14.65
5114	AMEX	SCC	Tue, Feb 27, 2024	14.83	14.83	14.76	14.76
5113	AMEX	SCC	Mon, Feb 26, 2024	14.72	14.84	14.72	14.84
5112	AMEX	SCC	Fri, Feb 23, 2024	14.90	14.90	14.86	14.90
5111	AMEX	SCC	Thu, Feb 22, 2024	15.02	15.10	14.78	14.78
5110	AMEX	SCC	Wed, Feb 21, 2024	15.32	15.52	15.32	15.38
5109	AMEX	SCC	Tue, Feb 20, 2024	15.65	15.65	15.56	15.63
5108	AMEX	SCC	Fri, Feb 16, 2024	15.27	15.28	15.10	15.28
5107	AMEX	SCC	Thu, Feb 15, 2024	15.48	15.48	15.14	15.14
5106	AMEX	SCC	Wed, Feb 14, 2024	15.78	15.78	15.48	15.48
5105	AMEX	SCC	Tue, Feb 13, 2024	15.94	15.95	15.80	15.80
5104	AMEX	SCC	Mon, Feb 12, 2024	15.03	15.23	15.02	15.20
5103	AMEX	SCC	Fri, Feb 9, 2024	15.34	15.34	15.14	15.15
5102	AMEX	SCC	Thu, Feb 8, 2024	15.39	15.39	15.39	15.39
5101	AMEX	SCC	Wed, Feb 7, 2024	15.58	15.58	15.42	15.51
5100	AMEX	SCC	Tue, Feb 6, 2024	16.25	16.25	15.89	15.89
5099	AMEX	SCC	Mon, Feb 5, 2024	15.88	16.05	15.88	16.02
5098	AMEX	SCC	Fri, Feb 2, 2024	15.82	16.03	15.48	15.59
5097	AMEX	SCC	Thu, Feb 1, 2024	16.65	16.65	16.21	16.21
5096	AMEX	SCC	Wed, Jan 31, 2024	16.38	16.76	16.38	16.76
5095	AMEX	SCC	Tue, Jan 30, 2024	16.09	16.19	16.09	16.19
5094	AMEX	SCC	Mon, Jan 29, 2024	16.73	16.73	16.20	16.20
5093	AMEX	SCC	Fri, Jan 26, 2024	16.63	16.72	16.58	16.65
5092	AMEX	SCC	Thu, Jan 25, 2024	16.77	17.06	16.75	16.83
5091	AMEX	SCC	Wed, Jan 24, 2024	16.11	16.42	16.11	16.40
5090	AMEX	SCC	Tue, Jan 23, 2024	16.13	16.36	16.13	16.28
5089	AMEX	SCC	Mon, Jan 22, 2024	15.87	16.20	15.87	16.20
5088	AMEX	SCC	Fri, Jan 19, 2024	16.42	16.42	15.99	16.03
5087	AMEX	SCC	Thu, Jan 18, 2024	16.44	16.56	16.35	16.36
5086	AMEX	SCC	Wed, Jan 17, 2024	16.61	16.74	16.52	16.52
5085	AMEX	SCC	Tue, Jan 16, 2024	16.24	16.36	16.13	16.24
5084	AMEX	SCC	Fri, Jan 12, 2024	15.93	16.26	15.93	16.18
5083	AMEX	SCC	Thu, Jan 11, 2024	15.76	16.05	15.76	15.82
5082	AMEX	SCC	Wed, Jan 10, 2024	15.85	15.87	15.77	15.77
5081	AMEX	SCC	Tue, Jan 9, 2024	16.10	16.17	15.96	16.00
5080	AMEX	SCC	Mon, Jan 8, 2024	16.27	16.30	15.88	15.88
5079	AMEX	SCC	Fri, Jan 5, 2024	16.23	16.43	16.23	16.42
5078	AMEX	SCC	Thu, Jan 4, 2024	16.41	16.47	16.11	16.47
5077	AMEX	SCC	Wed, Jan 3, 2024	16.14	16.24	15.99	16.19
5076	AMEX	SCC	Tue, Jan 2, 2024	15.35	15.70	15.35	15.60
5075	AMEX	SCC	Fri, Dec 29, 2023	15.12	15.32	15.12	15.32
5074	AMEX	SCC	Thu, Dec 28, 2023	14.99	15.12	14.99	15.12
5073	AMEX	SCC	Wed, Dec 27, 2023	14.90	15.00	14.90	15.00
5072	AMEX	SCC	Tue, Dec 26, 2023	15.06	15.06	15.06	15.06
5071	AMEX	SCC	Fri, Dec 22, 2023	14.97	15.25	14.96	15.17
5070	AMEX	SCC	Thu, Dec 21, 2023	15.23	15.23	14.95	14.95
5069	AMEX	SCC	Wed, Dec 20, 2023	14.80	15.37	14.79	15.37
5068	AMEX	SCC	Tue, Dec 19, 2023	14.99	15.08	14.99	14.87
5067	AMEX	SCC	Mon, Dec 18, 2023	15.30	15.30	15.30	15.30
5066	AMEX	SCC	Fri, Dec 15, 2023	15.60	15.60	15.44	15.44
5065	AMEX	SCC	Thu, Dec 14, 2023	15.59	15.68	15.52	15.56
5064	AMEX	SCC	Wed, Dec 13, 2023	16.45	16.60	15.99	15.99
5063	AMEX	SCC	Tue, Dec 12, 2023	16.53	16.57	16.38	16.38
5062	AMEX	SCC	Mon, Dec 11, 2023	16.73	16.73	16.47	16.48
5061	AMEX	SCC	Fri, Dec 8, 2023	16.69	16.69	16.50	16.56
5060	AMEX	SCC	Thu, Dec 7, 2023	16.72	16.73	16.71	16.71
5059	AMEX	SCC	Wed, Dec 6, 2023	16.75	16.99	16.63	16.99
5058	AMEX	SCC	Tue, Dec 5, 2023	16.89	17.04	16.89	17.04
5057	AMEX	SCC	Mon, Dec 4, 2023	17.07	17.13	17.06	17.06
5056	AMEX	SCC	Fri, Dec 1, 2023	17.28	17.28	16.92	16.94
5055	AMEX	SCC	Thu, Nov 30, 2023	17.54	17.54	17.44	17.44
5054	AMEX	SCC	Wed, Nov 29, 2023	16.91	17.34	16.91	17.34
5053	AMEX	SCC	Tue, Nov 28, 2023	17.36	17.50	17.24	17.24
5052	AMEX	SCC	Mon, Nov 27, 2023	17.58	17.58	17.38	17.44
5051	AMEX	SCC	Fri, Nov 24, 2023	17.50	17.50	17.42	17.48
5050	AMEX	SCC	Wed, Nov 22, 2023	17.48	17.58	17.46	17.52
5049	AMEX	SCC	Tue, Nov 21, 2023	17.90	17.90	17.62	17.62
5048	AMEX	SCC	Mon, Nov 20, 2023	17.69	17.69	17.46	17.53
5047	AMEX	SCC	Fri, Nov 17, 2023	17.91	17.91	17.67	17.67
5046	AMEX	SCC	Thu, Nov 16, 2023	17.91	17.97	17.88	17.92
5045	AMEX	SCC	Wed, Nov 15, 2023	17.35	17.52	17.29	17.52
5044	AMEX	SCC	Tue, Nov 14, 2023	18.00	18.00	17.48	17.59
5043	AMEX	SCC	Mon, Nov 13, 2023	19.23	19.25	18.78	18.84
5042	AMEX	SCC	Fri, Nov 10, 2023	19.51	19.51	18.97	19.00
5041	AMEX	SCC	Thu, Nov 9, 2023	19.14	19.64	19.14	19.63
5040	AMEX	SCC	Wed, Nov 8, 2023	18.80	18.92	18.80	18.90
5039	AMEX	SCC	Tue, Nov 7, 2023	19.20	19.20	18.75	18.82
5038	AMEX	SCC	Mon, Nov 6, 2023	19.12	19.46	19.12	19.28
5037	AMEX	SCC	Fri, Nov 3, 2023	19.38	19.38	19.10	19.26
5036	AMEX	SCC	Thu, Nov 2, 2023	20.04	20.18	19.77	19.79
5035	AMEX	SCC	Wed, Nov 1, 2023	21.26	21.26	20.81	20.88
5034	AMEX	SCC	Tue, Oct 31, 2023	21.55	21.72	21.27	21.38
5033	AMEX	SCC	Mon, Oct 30, 2023	21.78	22.05	21.57	21.69
5032	AMEX	SCC	Fri, Oct 27, 2023	21.95	22.26	21.48	22.17
5031	AMEX	SCC	Thu, Oct 26, 2023	22.11	22.60	21.86	22.57
5030	AMEX	SCC	Wed, Oct 25, 2023	21.42	21.90	21.42	21.89
5029	AMEX	SCC	Tue, Oct 24, 2023	20.98	21.27	20.83	21.02
5028	AMEX	SCC	Mon, Oct 23, 2023	21.77	21.77	21.15	21.47
5027	AMEX	SCC	Fri, Oct 20, 2023	21.13	21.52	21.07	21.52
5026	AMEX	SCC	Thu, Oct 19, 2023	20.21	21.03	20.21	20.82
5025	AMEX	SCC	Wed, Oct 18, 2023	19.31	19.83	19.27	19.83
5024	AMEX	SCC	Tue, Oct 17, 2023	19.37	19.43	18.87	18.96
5023	AMEX	SCC	Mon, Oct 16, 2023	19.23	19.23	18.92	19.00
5022	AMEX	SCC	Fri, Oct 13, 2023	19.10	19.74	19.10	19.64
5021	AMEX	SCC	Thu, Oct 12, 2023	18.80	19.36	18.60	19.08
5020	AMEX	SCC	Wed, Oct 11, 2023	18.66	18.96	18.66	18.66
5019	AMEX	SCC	Tue, Oct 10, 2023	18.76	18.79	18.45	18.79
5018	AMEX	SCC	Mon, Oct 9, 2023	19.61	19.95	19.12	19.22
5017	AMEX	SCC	Fri, Oct 6, 2023	19.50	20.07	19.21	19.28
5016	AMEX	SCC	Thu, Oct 5, 2023	19.20	19.74	19.20	19.53
5015	AMEX	SCC	Wed, Oct 4, 2023	19.99	20.44	19.25	19.25
5014	AMEX	SCC	Tue, Oct 3, 2023	19.32	20.15	19.32	20.08
5013	AMEX	SCC	Mon, Oct 2, 2023	19.32	19.32	19.00	19.14
5012	AMEX	SCC	Fri, Sep 29, 2023	18.94	19.18	18.69	19.18
5011	AMEX	SCC	Thu, Sep 28, 2023	19.85	19.98	19.25	19.31
5010	AMEX	SCC	Wed, Sep 27, 2023	19.66	20.18	19.59	19.80
5009	AMEX	SCC	Tue, Sep 26, 2023	19.36	19.65	19.32	19.63
5008	AMEX	SCC	Mon, Sep 25, 2023	19.47	19.47	18.97	18.98
5007	AMEX	SCC	Fri, Sep 22, 2023	18.67	19.13	18.51	19.13
5006	AMEX	SCC	Thu, Sep 21, 2023	18.37	18.73	18.29	18.73
5005	AMEX	SCC	Wed, Sep 20, 2023	17.44	17.82	17.24	17.81
5004	AMEX	SCC	Tue, Sep 19, 2023	17.76	17.92	17.56	17.44
5003	AMEX	SCC	Mon, Sep 18, 2023	17.34	17.49	17.20	17.44
5002	AMEX	SCC	Fri, Sep 15, 2023	16.98	17.09	16.98	17.07
5001	AMEX	SCC	Thu, Sep 14, 2023	16.45	16.52	16.44	16.49
5000	AMEX	SCC	Wed, Sep 13, 2023	16.78	16.93	16.78	16.82
4999	AMEX	SCC	Tue, Sep 12, 2023	16.80	17.06	16.80	17.06
4998	AMEX	SCC	Mon, Sep 11, 2023	17.31	17.31	16.70	16.77
4997	AMEX	SCC	Fri, Sep 8, 2023	17.59	17.75	17.59	17.74
4996	AMEX	SCC	Thu, Sep 7, 2023	18.12	18.15	17.73	17.73
4995	AMEX	SCC	Wed, Sep 6, 2023	17.98	18.06	17.83	17.83
4994	AMEX	SCC	Tue, Sep 5, 2023	17.65	17.65	17.48	17.51
4993	AMEX	SCC	Fri, Sep 1, 2023	17.26	17.57	17.25	17.47
4992	AMEX	SCC	Thu, Aug 31, 2023	17.21	17.26	17.11	17.26
4991	AMEX	SCC	Wed, Aug 30, 2023	17.64	17.64	17.30	17.36
4990	AMEX	SCC	Tue, Aug 29, 2023	18.36	18.36	17.55	17.55
4989	AMEX	SCC	Mon, Aug 28, 2023	18.36	18.61	18.32	18.41
4988	AMEX	SCC	Fri, Aug 25, 2023	18.70	19.14	18.54	18.54
4987	AMEX	SCC	Thu, Aug 24, 2023	18.36	18.96	18.36	18.96
4986	AMEX	SCC	Wed, Aug 23, 2023	18.66	18.66	18.15	18.24
4985	AMEX	SCC	Tue, Aug 22, 2023	17.31	18.63	17.31	18.54
4984	AMEX	SCC	Mon, Aug 21, 2023	18.72	18.98	18.55	18.58
4983	AMEX	SCC	Fri, Aug 18, 2023	19.53	19.53	18.96	19.06
4982	AMEX	SCC	Thu, Aug 17, 2023	18.37	18.95	18.36	18.88
4981	AMEX	SCC	Wed, Aug 16, 2023	18.15	18.28	17.85	18.28
4980	AMEX	SCC	Tue, Aug 15, 2023	17.68	17.84	17.68	17.84
4979	AMEX	SCC	Mon, Aug 14, 2023	17.83	17.83	17.44	17.44
4978	AMEX	SCC	Fri, Aug 11, 2023	17.66	17.66	17.40	17.50
4977	AMEX	SCC	Thu, Aug 10, 2023	17.01	17.46	16.89	17.34
4976	AMEX	SCC	Wed, Aug 9, 2023	16.85	17.41	16.85	17.41
4975	AMEX	SCC	Tue, Aug 8, 2023	17.05	17.08	17.00	17.00
4974	AMEX	SCC	Mon, Aug 7, 2023	16.90	17.08	16.76	16.76
4973	AMEX	SCC	Fri, Aug 4, 2023	16.76	17.09	16.45	17.09
4972	AMEX	SCC	Thu, Aug 3, 2023	17.74	17.81	17.53	17.54
4971	AMEX	SCC	Wed, Aug 2, 2023	17.55	17.67	17.35	17.64
4970	AMEX	SCC	Tue, Aug 1, 2023	16.82	17.04	16.82	17.04
4969	AMEX	SCC	Mon, Jul 31, 2023	16.64	16.76	16.64	16.71
4968	AMEX	SCC	Fri, Jul 28, 2023	17.25	17.25	16.80	16.83
4967	AMEX	SCC	Thu, Jul 27, 2023	16.71	17.44	16.71	17.44
4966	AMEX	SCC	Wed, Jul 26, 2023	17.17	17.24	17.03	17.11
4965	AMEX	SCC	Tue, Jul 25, 2023	16.93	17.03	16.93	17.03
4964	AMEX	SCC	Mon, Jul 24, 2023	17.05	17.06	16.90	16.97
4963	AMEX	SCC	Fri, Jul 21, 2023	16.80	17.17	16.80	17.17
4962	AMEX	SCC	Thu, Jul 20, 2023	16.88	17.18	16.82	17.18
4961	AMEX	SCC	Wed, Jul 19, 2023	16.03	16.12	15.95	16.06
4960	AMEX	SCC	Tue, Jul 18, 2023	16.37	16.37	16.17	16.17
4959	AMEX	SCC	Mon, Jul 17, 2023	16.31	16.36	16.26	16.29
4958	AMEX	SCC	Fri, Jul 14, 2023	16.52	16.52	16.40	16.46
4957	AMEX	SCC	Thu, Jul 13, 2023	16.55	16.71	16.48	16.50
4956	AMEX	SCC	Wed, Jul 12, 2023	16.84	16.84	16.84	16.84
4955	AMEX	SCC	Tue, Jul 11, 2023	17.24	17.32	17.14	17.14
4954	AMEX	SCC	Mon, Jul 10, 2023	17.66	17.66	17.40	17.40
4953	AMEX	SCC	Fri, Jul 7, 2023	17.67	17.67	17.18	17.51
4952	AMEX	SCC	Thu, Jul 6, 2023	17.20	17.75	17.20	17.52
4951	AMEX	SCC	Wed, Jul 5, 2023	17.25	17.25	17.00	17.00
4950	AMEX	SCC	Mon, Jul 3, 2023	16.41	17.00	16.41	16.98
4949	AMEX	SCC	Fri, Jun 30, 2023	17.65	17.65	17.33	17.37
4948	AMEX	SCC	Thu, Jun 29, 2023	17.89	18.00	17.88	17.88
4947	AMEX	SCC	Wed, Jun 28, 2023	17.91	17.98	17.70	17.94
4946	AMEX	SCC	Tue, Jun 27, 2023	18.31	18.31	17.98	18.02
4945	AMEX	SCC	Mon, Jun 26, 2023	18.52	18.87	18.38	18.87
4944	AMEX	SCC	Fri, Jun 23, 2023	18.30	18.30	18.30	18.30
4943	AMEX	SCC	Thu, Jun 22, 2023	18.40	18.40	17.95	17.95
4942	AMEX	SCC	Wed, Jun 21, 2023	17.98	18.38	17.98	18.38
4941	AMEX	SCC	Tue, Jun 20, 2023	18.66	18.66	18.15	17.94
4940	AMEX	SCC	Fri, Jun 16, 2023	18.27	18.41	18.08	18.41
4939	AMEX	SCC	Thu, Jun 15, 2023	19.04	19.04	18.28	18.37
4938	AMEX	SCC	Wed, Jun 14, 2023	18.66	18.66	18.40	18.65
4937	AMEX	SCC	Tue, Jun 13, 2023	18.66	18.71	18.60	18.60
4936	AMEX	SCC	Mon, Jun 12, 2023	19.29	19.33	18.99	18.99
4935	AMEX	SCC	Fri, Jun 9, 2023	19.26	19.62	19.21	19.62
4934	AMEX	SCC	Thu, Jun 8, 2023	20.54	20.54	19.81	19.81
4933	AMEX	SCC	Wed, Jun 7, 2023	19.79	20.39	19.74	20.39
4932	AMEX	SCC	Tue, Jun 6, 2023	20.56	20.59	20.14	20.14
4931	AMEX	SCC	Mon, Jun 5, 2023	20.50	20.54	20.50	20.66
4930	AMEX	SCC	Fri, Jun 2, 2023	20.84	20.89	20.60	20.66
4929	AMEX	SCC	Thu, Jun 1, 2023	22.48	22.48	21.52	21.70
4928	AMEX	SCC	Wed, May 31, 2023	22.62	22.71	22.17	22.17
4927	AMEX	SCC	Tue, May 30, 2023	21.53	21.93	21.53	21.82
4926	AMEX	SCC	Fri, May 26, 2023	22.83	22.83	21.80	22.07
4925	AMEX	SCC	Thu, May 25, 2023	23.13	23.18	22.94	23.13
4924	AMEX	SCC	Wed, May 24, 2023	23.13	23.23	22.73	22.93
4923	AMEX	SCC	Tue, May 23, 2023	22.28	22.72	22.19	22.72
4922	AMEX	SCC	Mon, May 22, 2023	22.26	22.38	22.09	22.33
4921	AMEX	SCC	Fri, May 19, 2023	22.05	22.27	22.05	22.14
4920	AMEX	SCC	Thu, May 18, 2023	22.40	22.44	21.73	21.79
4919	AMEX	SCC	Wed, May 17, 2023	23.02	23.02	22.50	22.51
4918	AMEX	SCC	Tue, May 16, 2023	23.39	23.43	23.05	23.43
4917	AMEX	SCC	Mon, May 15, 2023	23.29	23.29	23.28	23.28
4916	AMEX	SCC	Fri, May 12, 2023	22.88	23.49	22.88	23.26
4915	AMEX	SCC	Thu, May 11, 2023	23.21	23.24	22.88	22.88
4914	AMEX	SCC	Wed, May 10, 2023	23.06	23.11	22.70	23.11
4913	AMEX	SCC	Tue, May 9, 2023	23.42	23.42	23.32	23.32
4912	AMEX	SCC	Mon, May 8, 2023	23.44	23.47	23.31	23.31
4911	AMEX	SCC	Fri, May 5, 2023	23.82	23.82	23.45	23.45
4910	AMEX	SCC	Thu, May 4, 2023	24.26	24.42	24.24	24.42
4909	AMEX	SCC	Wed, May 3, 2023	23.59	24.02	23.38	24.02
4908	AMEX	SCC	Tue, May 2, 2023	23.62	23.93	23.62	23.63
4907	AMEX	SCC	Mon, May 1, 2023	23.62	23.68	23.60	23.68
4906	AMEX	SCC	Fri, Apr 28, 2023	23.75	23.89	23.21	23.26
4905	AMEX	SCC	Thu, Apr 27, 2023	24.17	24.36	23.33	23.33
4904	AMEX	SCC	Wed, Apr 26, 2023	24.18	24.60	24.18	24.58
4903	AMEX	SCC	Tue, Apr 25, 2023	24.15	24.34	24.15	24.34
4902	AMEX	SCC	Mon, Apr 24, 2023	23.60	23.62	23.44	23.44
4901	AMEX	SCC	Fri, Apr 21, 2023	23.53	23.53	23.18	23.39
4900	AMEX	SCC	Thu, Apr 20, 2023	23.79	24.12	23.79	23.90
4899	AMEX	SCC	Wed, Apr 19, 2023	23.13	23.20	23.13	23.20
4898	AMEX	SCC	Tue, Apr 18, 2023	22.88	23.10	22.88	23.10
4897	AMEX	SCC	Mon, Apr 17, 2023	23.61	23.61	23.21	23.24
4896	AMEX	SCC	Fri, Apr 14, 2023	23.90	23.90	23.54	23.54
4895	AMEX	SCC	Thu, Apr 13, 2023	24.00	24.00	23.60	23.60
4894	AMEX	SCC	Wed, Apr 12, 2023	23.77	24.67	23.77	24.67
4893	AMEX	SCC	Tue, Apr 11, 2023	23.73	23.95	23.71	23.94
4892	AMEX	SCC	Mon, Apr 10, 2023	24.03	24.03	24.01	24.01
4891	AMEX	SCC	Thu, Apr 6, 2023	24.15	24.20	24.14	24.15
4890	AMEX	SCC	Wed, Apr 5, 2023	23.68	24.26	23.68	24.11
4889	AMEX	SCC	Tue, Apr 4, 2023	22.91	23.44	22.91	23.19
4888	AMEX	SCC	Mon, Apr 3, 2023	23.14	23.14	23.07	23.07
4887	AMEX	SCC	Fri, Mar 31, 2023	22.61	23.44	22.61	22.69
4886	AMEX	SCC	Thu, Mar 30, 2023	23.85	24.14	23.82	23.94
4885	AMEX	SCC	Wed, Mar 29, 2023	24.76	24.76	24.32	24.36
4884	AMEX	SCC	Tue, Mar 28, 2023	25.34	25.63	25.32	25.34
4883	AMEX	SCC	Mon, Mar 27, 2023	24.82	25.24	24.82	25.24
4882	AMEX	SCC	Fri, Mar 24, 2023	25.69	25.69	25.39	25.39
4881	AMEX	SCC	Thu, Mar 23, 2023	24.47	25.20	24.47	25.07
4880	AMEX	SCC	Wed, Mar 22, 2023	24.23	24.93	23.85	24.93
4879	AMEX	SCC	Tue, Mar 21, 2023	24.58	24.58	24.10	24.00
4878	AMEX	SCC	Mon, Mar 20, 2023	25.65	25.65	25.42	25.47
4877	AMEX	SCC	Fri, Mar 17, 2023	25.46	25.80	25.46	25.68
4876	AMEX	SCC	Thu, Mar 16, 2023	25.84	25.85	25.22	25.22
4875	AMEX	SCC	Wed, Mar 15, 2023	26.71	26.84	26.18	26.18
4874	AMEX	SCC	Tue, Mar 14, 2023	26.06	26.41	26.06	26.21
4873	AMEX	SCC	Mon, Mar 13, 2023	26.44	27.15	26.35	26.71
4872	AMEX	SCC	Fri, Mar 10, 2023	25.89	26.71	25.89	26.67
4871	AMEX	SCC	Thu, Mar 9, 2023	25.93	25.93	25.77	25.91
4870	AMEX	SCC	Wed, Mar 8, 2023	24.92	25.18	24.86	24.86
4869	AMEX	SCC	Tue, Mar 7, 2023	24.17	24.93	24.17	24.93
4868	AMEX	SCC	Mon, Mar 6, 2023	23.71	24.43	23.71	24.43
4867	AMEX	SCC	Fri, Mar 3, 2023	25.13	25.13	24.26	24.26
4866	AMEX	SCC	Thu, Mar 2, 2023	26.03	26.03	24.98	24.98
4865	AMEX	SCC	Wed, Mar 1, 2023	25.32	25.32	25.32	25.32
4864	AMEX	SCC	Tue, Feb 28, 2023	25.23	25.23	24.47	24.63
4863	AMEX	SCC	Mon, Feb 27, 2023	24.82	24.82	24.28	24.64
4862	AMEX	SCC	Fri, Feb 24, 2023	24.97	25.04	24.77	24.77
4861	AMEX	SCC	Thu, Feb 23, 2023	23.60	24.12	23.51	24.09
4860	AMEX	SCC	Wed, Feb 22, 2023	23.91	23.94	23.82	23.93
4859	AMEX	SCC	Tue, Feb 21, 2023	23.63	23.95	23.63	23.95
4858	AMEX	SCC	Fri, Feb 17, 2023	22.81	23.21	22.79	22.79
4857	AMEX	SCC	Thu, Feb 16, 2023	22.47	22.58	22.11	22.58
4856	AMEX	SCC	Wed, Feb 15, 2023	22.00	22.00	22.00	22.00
4855	AMEX	SCC	Tue, Feb 14, 2023	22.30	22.76	22.30	22.50
4854	AMEX	SCC	Mon, Feb 13, 2023	23.07	23.33	22.55	22.65
4853	AMEX	SCC	Fri, Feb 10, 2023	23.45	23.49	23.36	23.36
4852	AMEX	SCC	Thu, Feb 9, 2023	22.31	23.04	22.31	23.04
4851	AMEX	SCC	Wed, Feb 8, 2023	22.59	22.59	22.57	22.58
4850	AMEX	SCC	Tue, Feb 7, 2023	22.76	22.99	22.09	22.09
4849	AMEX	SCC	Mon, Feb 6, 2023	22.12	22.20	22.01	22.20
4848	AMEX	SCC	Fri, Feb 3, 2023	21.43	22.06	21.13	21.94
4847	AMEX	SCC	Thu, Feb 2, 2023	21.07	21.24	20.74	20.81
4846	AMEX	SCC	Wed, Feb 1, 2023	22.73	22.88	21.68	21.89
4845	AMEX	SCC	Tue, Jan 31, 2023	22.88	22.97	22.52	22.52
4844	AMEX	SCC	Mon, Jan 30, 2023	23.02	23.29	22.98	23.29
4843	AMEX	SCC	Fri, Jan 27, 2023	22.95	22.95	22.51	22.80
4842	AMEX	SCC	Thu, Jan 26, 2023	23.21	23.28	23.18	23.18
4841	AMEX	SCC	Wed, Jan 25, 2023	24.15	24.15	23.53	23.53
4840	AMEX	SCC	Tue, Jan 24, 2023	23.91	23.91	23.82	23.82
4839	AMEX	SCC	Mon, Jan 23, 2023	23.75	24.45	23.75	23.76
4838	AMEX	SCC	Fri, Jan 20, 2023	24.49	24.49	24.31	24.31
4837	AMEX	SCC	Thu, Jan 19, 2023	25.20	25.64	25.20	25.54
4836	AMEX	SCC	Wed, Jan 18, 2023	23.74	24.86	23.74	24.86
4835	AMEX	SCC	Tue, Jan 17, 2023	23.93	24.20	23.93	24.20
4834	AMEX	SCC	Fri, Jan 13, 2023	24.32	24.32	23.98	23.98
4833	AMEX	SCC	Thu, Jan 12, 2023	24.98	24.98	24.36	24.48
4832	AMEX	SCC	Wed, Jan 11, 2023	25.89	25.89	24.71	24.71
4831	AMEX	SCC	Tue, Jan 10, 2023	27.01	27.01	25.71	25.71
4830	AMEX	SCC	Mon, Jan 9, 2023	26.17	26.40	25.74	26.40
4829	AMEX	SCC	Fri, Jan 6, 2023	26.30	26.45	26.30	26.45
4828	AMEX	SCC	Thu, Jan 5, 2023	27.15	28.05	27.15	27.85
4827	AMEX	SCC	Wed, Jan 4, 2023	27.85	28.20	27.26	27.58
4826	AMEX	SCC	Tue, Jan 3, 2023	27.82	28.54	27.75	28.26
4825	AMEX	SCC	Fri, Dec 30, 2022	28.92	29.12	28.65	28.65
4824	AMEX	SCC	Thu, Dec 29, 2022	28.63	28.63	28.20	28.37
4823	AMEX	SCC	Wed, Dec 28, 2022	28.87	29.64	28.87	29.62
4822	AMEX	SCC	Tue, Dec 27, 2022	28.50	28.76	28.27	28.76
4821	AMEX	SCC	Fri, Dec 23, 2022	29.00	29.00	28.25	28.25
4820	AMEX	SCC	Thu, Dec 22, 2022	28.76	29.00	28.76	28.85
4819	AMEX	SCC	Wed, Dec 21, 2022	27.97	28.11	27.92	28.04
4818	AMEX	SCC	Tue, Dec 20, 2022	29.51	29.51	28.53	28.71
4817	AMEX	SCC	Mon, Dec 19, 2022	28.35	29.17	28.33	28.94
4816	AMEX	SCC	Fri, Dec 16, 2022	27.78	28.13	27.78	27.81
4815	AMEX	SCC	Thu, Dec 15, 2022	27.16	27.54	27.08	27.35
4814	AMEX	SCC	Wed, Dec 14, 2022	25.28	25.87	25.28	25.87
4813	AMEX	SCC	Tue, Dec 13, 2022	25.13	25.67	25.13	25.51
4812	AMEX	SCC	Mon, Dec 12, 2022	26.49	26.58	25.82	25.82
4811	AMEX	SCC	Fri, Dec 9, 2022	26.31	26.51	26.14	26.49
4810	AMEX	SCC	Thu, Dec 8, 2022	26.65	26.65	26.17	26.17
4809	AMEX	SCC	Wed, Dec 7, 2022	26.44	26.73	26.44	26.65
4808	AMEX	SCC	Tue, Dec 6, 2022	26.38	26.77	26.19	26.60
4807	AMEX	SCC	Mon, Dec 5, 2022	25.39	25.61	25.11	25.61
4806	AMEX	SCC	Fri, Dec 2, 2022	24.52	24.56	24.52	24.54
4805	AMEX	SCC	Thu, Dec 1, 2022	24.31	24.61	24.31	24.37
4804	AMEX	SCC	Wed, Nov 30, 2022	25.42	25.42	24.23	24.23
4803	AMEX	SCC	Tue, Nov 29, 2022	25.46	25.75	25.46	25.64
4802	AMEX	SCC	Mon, Nov 28, 2022	24.81	25.51	24.81	25.47
4801	AMEX	SCC	Fri, Nov 25, 2022	24.94	25.09	24.94	25.07
4800	AMEX	SCC	Wed, Nov 23, 2022	25.20	25.29	25.05	25.13
4799	AMEX	SCC	Tue, Nov 22, 2022	26.02	26.02	25.42	25.42
4798	AMEX	SCC	Mon, Nov 21, 2022	25.73	26.26	25.73	25.98
4797	AMEX	SCC	Fri, Nov 18, 2022	26.18	26.22	25.79	25.92
4796	AMEX	SCC	Thu, Nov 17, 2022	26.32	26.32	26.04	26.04
4795	AMEX	SCC	Wed, Nov 16, 2022	25.34	25.38	25.30	25.36
4794	AMEX	SCC	Tue, Nov 15, 2022	24.57	25.17	24.46	25.04
4793	AMEX	SCC	Mon, Nov 14, 2022	25.20	25.74	25.20	25.74
4792	AMEX	SCC	Fri, Nov 11, 2022	25.65	25.73	25.08	25.28
4791	AMEX	SCC	Thu, Nov 10, 2022	27.80	27.80	26.43	26.56
4790	AMEX	SCC	Wed, Nov 9, 2022	29.20	30.34	29.20	30.27
4789	AMEX	SCC	Tue, Nov 8, 2022	28.77	28.98	28.23	28.72
4788	AMEX	SCC	Mon, Nov 7, 2022	29.16	29.52	28.70	28.92
4787	AMEX	SCC	Fri, Nov 4, 2022	28.12	30.07	28.12	29.20
4786	AMEX	SCC	Thu, Nov 3, 2022	29.92	29.97	29.12	29.58
4785	AMEX	SCC	Wed, Nov 2, 2022	27.36	28.97	27.13	28.89
4784	AMEX	SCC	Tue, Nov 1, 2022	25.13	27.09	25.13	27.06
4783	AMEX	SCC	Mon, Oct 31, 2022	25.81	26.53	25.81	26.50
4782	AMEX	SCC	Fri, Oct 28, 2022	27.20	27.33	26.09	26.09
4781	AMEX	SCC	Thu, Oct 27, 2022	25.41	26.12	25.41	26.12
4780	AMEX	SCC	Wed, Oct 26, 2022	25.52	25.73	24.75	25.73
4779	AMEX	SCC	Tue, Oct 25, 2022	25.52	25.54	25.21	25.22
4778	AMEX	SCC	Mon, Oct 24, 2022	26.12	26.83	26.12	26.15
4777	AMEX	SCC	Fri, Oct 21, 2022	27.33	27.48	26.47	26.58
4776	AMEX	SCC	Thu, Oct 20, 2022	27.48	28.04	27.05	28.01
4775	AMEX	SCC	Wed, Oct 19, 2022	27.69	28.05	27.07	27.76
4774	AMEX	SCC	Tue, Oct 18, 2022	27.16	27.80	26.18	27.36
4773	AMEX	SCC	Mon, Oct 17, 2022	28.75	28.75	28.14	28.22
4772	AMEX	SCC	Fri, Oct 14, 2022	27.90	30.22	27.89	30.22
4771	AMEX	SCC	Thu, Oct 13, 2022	30.99	31.42	28.44	28.57
4770	AMEX	SCC	Wed, Oct 12, 2022	29.29	29.31	29.12	29.30
4769	AMEX	SCC	Tue, Oct 11, 2022	28.70	30.03	28.65	29.48
4768	AMEX	SCC	Mon, Oct 10, 2022	28.60	29.62	28.60	29.04
4767	AMEX	SCC	Fri, Oct 7, 2022	28.00	29.23	27.83	28.79
4766	AMEX	SCC	Thu, Oct 6, 2022	27.39	27.39	26.76	27.19
4765	AMEX	SCC	Wed, Oct 5, 2022	27.02	27.78	26.60	26.86
4764	AMEX	SCC	Tue, Oct 4, 2022	27.57	27.72	26.55	26.78
4763	AMEX	SCC	Mon, Oct 3, 2022	29.73	29.96	28.31	28.71
4762	AMEX	SCC	Fri, Sep 30, 2022	29.99	29.99	28.70	29.99
4761	AMEX	SCC	Thu, Sep 29, 2022	28.83	29.54	28.83	29.15
4760	AMEX	SCC	Wed, Sep 28, 2022	29.49	29.50	27.59	27.88
4759	AMEX	SCC	Tue, Sep 27, 2022	27.50	30.10	27.50	29.85
4758	AMEX	SCC	Mon, Sep 26, 2022	29.61	29.64	28.60	29.56
4757	AMEX	SCC	Fri, Sep 23, 2022	29.00	30.13	28.99	29.49
4756	AMEX	SCC	Thu, Sep 22, 2022	27.84	28.42	27.36	28.20
4755	AMEX	SCC	Tue, Sep 20, 2022	25.80	26.46	25.60	26.04
4754	AMEX	SCC	Mon, Sep 19, 2022	26.50	26.50	25.30	25.30
4753	AMEX	SCC	Fri, Sep 16, 2022	26.07	26.22	25.71	25.72
4752	AMEX	SCC	Thu, Sep 15, 2022	24.88	25.33	24.50	25.17
4751	AMEX	SCC	Wed, Sep 14, 2022	25.32	25.52	24.78	24.88
4750	AMEX	SCC	Tue, Sep 13, 2022	23.95	25.39	23.95	25.23
4749	AMEX	SCC	Mon, Sep 12, 2022	22.81	23.09	22.66	22.83
4748	AMEX	SCC	Fri, Sep 9, 2022	23.87	23.87	23.35	23.42
4747	AMEX	SCC	Thu, Sep 8, 2022	25.10	25.10	24.31	24.35
4746	AMEX	SCC	Wed, Sep 7, 2022	25.65	25.65	24.50	24.53
4745	AMEX	SCC	Tue, Sep 6, 2022	25.44	26.35	25.44	26.02
4744	AMEX	SCC	Fri, Sep 2, 2022	24.80	25.77	24.58	25.55
4743	AMEX	SCC	Thu, Sep 1, 2022	25.99	26.18	25.14	25.14
4742	AMEX	SCC	Wed, Aug 31, 2022	25.37	25.48	24.93	25.48
4741	AMEX	SCC	Tue, Aug 30, 2022	24.77	25.62	24.29	25.20
4740	AMEX	SCC	Mon, Aug 29, 2022	25.41	25.41	24.40	24.74
4739	AMEX	SCC	Fri, Aug 26, 2022	22.67	24.54	22.67	24.54
4738	AMEX	SCC	Thu, Aug 25, 2022	23.11	23.11	22.89	22.89
4737	AMEX	SCC	Wed, Aug 24, 2022	23.59	23.64	23.36	23.52
4736	AMEX	SCC	Tue, Aug 23, 2022	23.66	23.74	23.50	23.74
4735	AMEX	SCC	Mon, Aug 22, 2022	23.24	23.66	22.96	23.66
4734	AMEX	SCC	Fri, Aug 19, 2022	22.14	22.48	22.14	22.32
4733	AMEX	SCC	Thu, Aug 18, 2022	21.55	21.69	21.46	21.53
4732	AMEX	SCC	Wed, Aug 17, 2022	21.01	21.57	21.01	21.47
4731	AMEX	SCC	Tue, Aug 16, 2022	20.84	20.89	20.59	20.89
4730	AMEX	SCC	Mon, Aug 15, 2022	21.86	21.89	21.49	21.58
4729	AMEX	SCC	Fri, Aug 12, 2022	21.92	21.92	21.77	21.77
4728	AMEX	SCC	Thu, Aug 11, 2022	21.90	22.54	21.89	22.54
4727	AMEX	SCC	Wed, Aug 10, 2022	22.15	22.67	22.15	22.58
4726	AMEX	SCC	Tue, Aug 9, 2022	23.77	23.96	23.75	23.76
4725	AMEX	SCC	Mon, Aug 8, 2022	23.05	23.18	23.05	23.16
4724	AMEX	SCC	Fri, Aug 5, 2022	23.35	23.58	23.09	23.34
4723	AMEX	SCC	Thu, Aug 4, 2022	23.02	23.12	22.91	23.11
4722	AMEX	SCC	Wed, Aug 3, 2022	23.73	23.84	23.12	23.26
4721	AMEX	SCC	Tue, Aug 2, 2022	24.05	24.46	23.85	24.45
4720	AMEX	SCC	Mon, Aug 1, 2022	24.89	24.89	24.05	24.25
4719	AMEX	SCC	Fri, Jul 29, 2022	24.38	25.31	24.37	24.57
4718	AMEX	SCC	Thu, Jul 28, 2022	26.39	27.02	25.95	25.95
4717	AMEX	SCC	Wed, Jul 27, 2022	27.00	27.36	26.16	26.18
4716	AMEX	SCC	Tue, Jul 26, 2022	28.23	28.23	27.51	28.01
4715	AMEX	SCC	Mon, Jul 25, 2022	26.15	26.66	26.15	26.43
4714	AMEX	SCC	Fri, Jul 22, 2022	25.80	26.27	25.08	26.15
4713	AMEX	SCC	Thu, Jul 21, 2022	25.84	26.42	25.67	25.67
4712	AMEX	SCC	Wed, Jul 20, 2022	26.42	26.42	25.96	26.01
4711	AMEX	SCC	Tue, Jul 19, 2022	27.68	27.68	27.05	27.09
4710	AMEX	SCC	Mon, Jul 18, 2022	27.71	28.73	27.71	28.73
4709	AMEX	SCC	Fri, Jul 15, 2022	29.05	29.45	28.63	28.91
4708	AMEX	SCC	Thu, Jul 14, 2022	31.44	31.44	30.17	30.17
4707	AMEX	SCC	Wed, Jul 13, 2022	32.11	32.11	29.79	30.10
4706	AMEX	SCC	Tue, Jul 12, 2022	30.62	30.62	29.39	30.47
4705	AMEX	SCC	Mon, Jul 11, 2022	30.11	30.30	29.90	30.30
4704	AMEX	SCC	Fri, Jul 8, 2022	29.00	29.14	28.62	29.10
4703	AMEX	SCC	Thu, Jul 7, 2022	30.06	30.06	28.89	28.98
4702	AMEX	SCC	Wed, Jul 6, 2022	28.97	30.11	28.97	29.84
4701	AMEX	SCC	Tue, Jul 5, 2022	30.86	31.79	29.53	29.56
4700	AMEX	SCC	Fri, Jul 1, 2022	32.44	32.44	30.75	30.80
4699	AMEX	SCC	Thu, Jun 30, 2022	32.70	32.84	31.56	32.02
4698	AMEX	SCC	Wed, Jun 29, 2022	31.54	31.64	31.03	31.25
4697	AMEX	SCC	Tue, Jun 28, 2022	29.06	31.43	28.70	31.43
4696	AMEX	SCC	Mon, Jun 27, 2022	29.00	29.76	29.00	29.42
4695	AMEX	SCC	Fri, Jun 24, 2022	30.91	30.91	29.04	29.04
4694	AMEX	SCC	Thu, Jun 23, 2022	31.36	32.02	30.91	30.91
4693	AMEX	SCC	Wed, Jun 22, 2022	32.19	32.19	31.27	32.10
4692	AMEX	SCC	Tue, Jun 21, 2022	31.43	32.19	31.43	32.09
4691	AMEX	SCC	Fri, Jun 17, 2022	34.24	34.24	32.56	32.83
4690	AMEX	SCC	Thu, Jun 16, 2022	33.25	34.31	33.00	33.81
4689	AMEX	SCC	Wed, Jun 15, 2022	32.36	32.75	29.86	31.34
4688	AMEX	SCC	Mon, Jun 13, 2022	32.66	33.05	31.41	32.54
4687	AMEX	SCC	Fri, Jun 10, 2022	28.62	30.13	28.60	29.95
4686	AMEX	SCC	Thu, Jun 9, 2022	27.00	28.08	26.83	28.08
4685	AMEX	SCC	Wed, Jun 8, 2022	26.41	26.89	26.32	26.78
4684	AMEX	SCC	Tue, Jun 7, 2022	27.26	27.35	26.34	26.52
4683	AMEX	SCC	Mon, Jun 6, 2022	25.79	26.50	25.55	26.39
4682	AMEX	SCC	Fri, Jun 3, 2022	26.58	26.70	26.36	26.49
4681	AMEX	SCC	Thu, Jun 2, 2022	27.11	27.30	25.73	25.75
4680	AMEX	SCC	Wed, Jun 1, 2022	26.53	27.36	26.15	27.10
4679	AMEX	SCC	Tue, May 31, 2022	26.32	27.39	26.22	26.45
4678	AMEX	SCC	Fri, May 27, 2022	27.38	27.75	26.98	26.98
4677	AMEX	SCC	Thu, May 26, 2022	29.26	29.58	27.82	28.12
4676	AMEX	SCC	Wed, May 25, 2022	32.74	32.74	30.56	30.56
4675	AMEX	SCC	Tue, May 24, 2022	33.88	33.88	31.74	32.05
4674	AMEX	SCC	Mon, May 23, 2022	31.50	32.00	30.86	30.90
4673	AMEX	SCC	Fri, May 20, 2022	30.68	32.94	30.42	31.50
4672	AMEX	SCC	Thu, May 19, 2022	31.90	31.90	30.14	31.12
4671	AMEX	SCC	Wed, May 18, 2022	29.46	31.58	29.46	31.20
4670	AMEX	SCC	Tue, May 17, 2022	27.40	28.86	27.40	27.80
4669	AMEX	SCC	Mon, May 16, 2022	27.84	28.78	27.65	28.66
4668	AMEX	SCC	Fri, May 13, 2022	28.86	28.98	27.92	28.13
4667	AMEX	SCC	Thu, May 12, 2022	31.84	31.84	28.78	29.94
4666	AMEX	SCC	Wed, May 11, 2022	29.12	30.63	28.64	30.63
4665	AMEX	SCC	Tue, May 10, 2022	28.73	29.90	28.20	29.20
4664	AMEX	SCC	Mon, May 9, 2022	28.94	29.14	27.88	28.98
4663	AMEX	SCC	Fri, May 6, 2022	27.50	27.91	26.60	27.34
4662	AMEX	SCC	Thu, May 5, 2022	24.36	26.86	24.36	26.57
4661	AMEX	SCC	Wed, May 4, 2022	26.14	26.20	24.28	24.28
4660	AMEX	SCC	Tue, May 3, 2022	24.70	25.68	24.70	25.39
4659	AMEX	SCC	Mon, May 2, 2022	26.30	26.30	25.17	25.17
4658	AMEX	SCC	Fri, Apr 29, 2022	24.62	25.59	24.54	25.57
4657	AMEX	SCC	Thu, Apr 28, 2022	23.76	23.76	22.74	22.82
4656	AMEX	SCC	Wed, Apr 27, 2022	23.64	24.04	23.16	23.74
4655	AMEX	SCC	Tue, Apr 26, 2022	22.40	23.47	22.40	23.47
4654	AMEX	SCC	Mon, Apr 25, 2022	23.00	23.04	22.06	22.06
4653	AMEX	SCC	Fri, Apr 22, 2022	21.60	22.52	21.60	22.52
4652	AMEX	SCC	Thu, Apr 21, 2022	20.20	21.48	20.17	21.44
4651	AMEX	SCC	Wed, Apr 20, 2022	20.40	20.52	20.30	20.49
4650	AMEX	SCC	Tue, Apr 19, 2022	21.38	21.38	19.78	19.86
4649	AMEX	SCC	Mon, Apr 18, 2022	20.70	21.18	20.70	21.08
4648	AMEX	SCC	Thu, Apr 14, 2022	20.42	20.75	20.34	20.75
4647	AMEX	SCC	Wed, Apr 13, 2022	21.24	21.24	20.30	20.33
4646	AMEX	SCC	Tue, Apr 12, 2022	21.16	21.32	20.56	21.32
4645	AMEX	SCC	Mon, Apr 11, 2022	21.44	21.44	20.94	21.24
4644	AMEX	SCC	Fri, Apr 8, 2022	20.77	20.90	20.36	20.77
4643	AMEX	SCC	Thu, Apr 7, 2022	20.94	21.16	20.46	20.58
4642	AMEX	SCC	Wed, Apr 6, 2022	20.72	21.00	20.66	20.66
4641	AMEX	SCC	Tue, Apr 5, 2022	19.59	20.14	19.59	20.04
4640	AMEX	SCC	Mon, Apr 4, 2022	19.92	19.92	19.49	19.49
4639	AMEX	SCC	Fri, Apr 1, 2022	20.04	20.04	20.04	20.04
4638	AMEX	SCC	Thu, Mar 31, 2022	20.52	20.52	19.64	20.06
4637	AMEX	SCC	Wed, Mar 30, 2022	19.14	19.54	19.14	19.54
4636	AMEX	SCC	Tue, Mar 29, 2022	19.20	19.20	18.82	19.00
4635	AMEX	SCC	Mon, Mar 28, 2022	20.00	20.00	19.68	19.68
4634	AMEX	SCC	Fri, Mar 25, 2022	20.16	20.46	20.16	20.19
4633	AMEX	SCC	Thu, Mar 24, 2022	20.62	20.62	20.17	20.17
4632	AMEX	SCC	Wed, Mar 23, 2022	20.08	20.45	20.05	20.45
4631	AMEX	SCC	Tue, Mar 22, 2022	20.08	20.08	19.82	19.90
4630	AMEX	SCC	Mon, Mar 21, 2022	19.97	20.73	19.97	20.44
4629	AMEX	SCC	Fri, Mar 18, 2022	21.28	21.28	19.93	19.99
4628	AMEX	SCC	Thu, Mar 17, 2022	21.04	21.04	20.66	20.66
4627	AMEX	SCC	Wed, Mar 16, 2022	21.66	22.24	21.27	21.27
4626	AMEX	SCC	Tue, Mar 15, 2022	23.00	23.00	22.28	22.39
4625	AMEX	SCC	Mon, Mar 14, 2022	23.70	24.02	22.98	23.82
4624	AMEX	SCC	Fri, Mar 11, 2022	22.34	23.42	22.20	23.42
4623	AMEX	SCC	Thu, Mar 10, 2022	24.00	24.00	22.77	22.77
4622	AMEX	SCC	Wed, Mar 9, 2022	24.70	24.70	22.86	23.64
4621	AMEX	SCC	Tue, Mar 8, 2022	24.52	24.87	23.46	24.65
4620	AMEX	SCC	Mon, Mar 7, 2022	22.73	24.49	22.52	24.49
4619	AMEX	SCC	Fri, Mar 4, 2022	22.42	22.97	22.35	22.64
4618	AMEX	SCC	Thu, Mar 3, 2022	20.98	22.07	20.84	21.96
4617	AMEX	SCC	Wed, Mar 2, 2022	21.74	21.74	21.18	21.30
4616	AMEX	SCC	Tue, Mar 1, 2022	21.86	21.95	21.72	21.91
4615	AMEX	SCC	Mon, Feb 28, 2022	21.70	21.90	21.42	21.42
4614	AMEX	SCC	Fri, Feb 25, 2022	21.54	22.40	21.25	21.25
4613	AMEX	SCC	Thu, Feb 24, 2022	26.74	26.74	22.03	22.03
4612	AMEX	SCC	Wed, Feb 23, 2022	22.46	23.22	22.46	23.19
4611	AMEX	SCC	Tue, Feb 22, 2022	21.60	22.22	21.14	21.97
4610	AMEX	SCC	Fri, Feb 18, 2022	20.72	21.12	20.50	21.02
4609	AMEX	SCC	Thu, Feb 17, 2022	20.30	20.71	20.22	20.71
4608	AMEX	SCC	Wed, Feb 16, 2022	20.28	20.28	19.98	19.98
4607	AMEX	SCC	Tue, Feb 15, 2022	20.04	20.12	20.02	20.02
4606	AMEX	SCC	Mon, Feb 14, 2022	20.50	20.96	20.32	20.66
4605	AMEX	SCC	Fri, Feb 11, 2022	20.50	20.68	20.50	20.68
4604	AMEX	SCC	Thu, Feb 10, 2022	19.72	19.88	19.38	19.82
4603	AMEX	SCC	Wed, Feb 9, 2022	19.90	19.90	19.28	19.42
4602	AMEX	SCC	Tue, Feb 8, 2022	20.59	20.86	19.90	19.90
4601	AMEX	SCC	Mon, Feb 7, 2022	20.50	20.64	20.22	20.64
4600	AMEX	SCC	Fri, Feb 4, 2022	21.36	21.36	20.26	20.54
4599	AMEX	SCC	Thu, Feb 3, 2022	22.14	22.14	21.56	21.96
4598	AMEX	SCC	Wed, Feb 2, 2022	20.36	20.87	20.36	20.68
4597	AMEX	SCC	Tue, Feb 1, 2022	20.52	20.90	20.48	20.48
4596	AMEX	SCC	Mon, Jan 31, 2022	21.76	21.84	21.01	21.01
4595	AMEX	SCC	Fri, Jan 28, 2022	22.80	23.10	22.31	22.31
4594	AMEX	SCC	Thu, Jan 27, 2022	22.42	23.34	22.42	23.34
4593	AMEX	SCC	Wed, Jan 26, 2022	22.36	23.70	22.08	23.35
4592	AMEX	SCC	Tue, Jan 25, 2022	23.13	23.13	22.70	22.91
4591	AMEX	SCC	Mon, Jan 24, 2022	24.08	24.10	22.07	22.07
4590	AMEX	SCC	Fri, Jan 21, 2022	21.94	22.76	21.78	22.63
4589	AMEX	SCC	Thu, Jan 20, 2022	20.10	21.24	20.02	21.24
4588	AMEX	SCC	Wed, Jan 19, 2022	20.02	20.43	20.02	20.43
4587	AMEX	SCC	Tue, Jan 18, 2022	20.12	20.12	20.00	20.07
4586	AMEX	SCC	Fri, Jan 14, 2022	19.30	19.60	19.24	19.30
4585	AMEX	SCC	Thu, Jan 13, 2022	18.48	18.97	18.48	18.97
4584	AMEX	SCC	Wed, Jan 12, 2022	18.50	18.57	18.50	18.57
4583	AMEX	SCC	Tue, Jan 11, 2022	18.58	18.68	18.48	18.48
4582	AMEX	SCC	Mon, Jan 10, 2022	19.30	19.56	18.88	18.89
4581	AMEX	SCC	Fri, Jan 7, 2022	18.34	18.50	18.34	18.50
4580	AMEX	SCC	Thu, Jan 6, 2022	18.12	18.26	18.12	18.26
4579	AMEX	SCC	Wed, Jan 5, 2022	17.64	18.18	17.64	18.18
4578	AMEX	SCC	Tue, Jan 4, 2022	17.49	17.49	17.49	17.49
4577	AMEX	SCC	Mon, Jan 3, 2022	17.42	17.49	17.37	17.37
4576	AMEX	SCC	Fri, Dec 31, 2021	17.42	17.56	17.42	17.56
4575	AMEX	SCC	Thu, Dec 30, 2021	17.26	17.46	17.26	17.46
4574	AMEX	SCC	Wed, Dec 29, 2021	17.46	17.52	17.45	17.45
4573	AMEX	SCC	Tue, Dec 28, 2021	17.42	17.52	17.42	17.52
4572	AMEX	SCC	Mon, Dec 27, 2021	17.66	17.71	17.56	17.63
4571	AMEX	SCC	Thu, Dec 23, 2021	19.66	19.66	17.70	17.70
4570	AMEX	SCC	Wed, Dec 22, 2021	17.96	18.04	17.96	17.96
4569	AMEX	SCC	Tue, Dec 21, 2021	18.58	18.60	18.14	18.14
4568	AMEX	SCC	Mon, Dec 20, 2021	19.26	19.34	18.97	18.98
4567	AMEX	SCC	Fri, Dec 17, 2021	18.48	18.59	18.48	18.59
4566	AMEX	SCC	Thu, Dec 16, 2021	18.26	18.55	18.26	18.55
4565	AMEX	SCC	Wed, Dec 15, 2021	18.92	18.92	17.98	18.01
4564	AMEX	SCC	Tue, Dec 14, 2021	18.60	18.60	18.45	18.45
4563	AMEX	SCC	Mon, Dec 13, 2021	18.22	18.30	18.22	18.30
4562	AMEX	SCC	Fri, Dec 10, 2021	17.89	17.89	17.74	17.74
4561	AMEX	SCC	Thu, Dec 9, 2021	17.64	17.80	17.64	17.80
4560	AMEX	SCC	Wed, Dec 8, 2021	17.36	17.52	17.36	17.45
4559	AMEX	SCC	Tue, Dec 7, 2021	17.46	17.58	17.38	17.51
4558	AMEX	SCC	Mon, Dec 6, 2021	18.62	18.62	17.86	17.93
4557	AMEX	SCC	Fri, Dec 3, 2021	18.24	18.74	18.24	18.64
4556	AMEX	SCC	Thu, Dec 2, 2021	18.48	18.50	18.30	18.38
4555	AMEX	SCC	Wed, Dec 1, 2021	18.28	18.96	18.00	18.96
4554	AMEX	SCC	Tue, Nov 30, 2021	18.08	18.32	18.08	18.26
4553	AMEX	SCC	Mon, Nov 29, 2021	16.80	17.54	16.80	17.50
4552	AMEX	SCC	Wed, Nov 24, 2021	17.02	17.02	17.02	17.02
4551	AMEX	SCC	Tue, Nov 23, 2021	17.28	17.30	17.07	17.07
4550	AMEX	SCC	Mon, Nov 22, 2021	16.66	17.06	16.66	17.06
4549	AMEX	SCC	Fri, Nov 19, 2021	16.52	16.75	16.48	16.75
4548	AMEX	SCC	Thu, Nov 18, 2021	16.82	16.82	16.53	16.53
4547	AMEX	SCC	Wed, Nov 17, 2021	16.62	16.87	16.62	16.87
4546	AMEX	SCC	Tue, Nov 16, 2021	16.70	16.76	16.68	16.76
4545	AMEX	SCC	Mon, Nov 15, 2021	16.87	16.99	16.87	16.99
4544	AMEX	SCC	Fri, Nov 12, 2021	17.26	17.26	17.00	17.04
4543	AMEX	SCC	Thu, Nov 11, 2021	17.34	17.34	17.34	17.34
4542	AMEX	SCC	Wed, Nov 10, 2021	16.66	17.12	16.66	17.12
4541	AMEX	SCC	Tue, Nov 9, 2021	16.76	16.84	16.69	16.69
4540	AMEX	SCC	Mon, Nov 8, 2021	16.70	16.87	16.60	16.87
4539	AMEX	SCC	Fri, Nov 5, 2021	16.64	16.72	16.64	16.72
4538	AMEX	SCC	Thu, Nov 4, 2021	17.12	17.17	17.12	17.17
4537	AMEX	SCC	Wed, Nov 3, 2021	17.37	17.37	17.37	17.37
4536	AMEX	SCC	Tue, Nov 2, 2021	17.87	17.87	17.87	17.87
4535	AMEX	SCC	Mon, Nov 1, 2021	17.83	17.83	17.83	17.83
4534	AMEX	SCC	Thu, Oct 28, 2021	17.66	17.66	17.66	17.66
4533	AMEX	SCC	Wed, Oct 27, 2021	17.76	17.89	17.70	17.89
4532	AMEX	SCC	Tue, Oct 26, 2021	17.47	17.72	17.47	17.71
4531	AMEX	SCC	Mon, Oct 25, 2021	17.82	17.82	17.82	17.82
4530	AMEX	SCC	Fri, Oct 22, 2021	17.87	17.87	17.87	17.87
4529	AMEX	SCC	Thu, Oct 21, 2021	17.58	17.61	17.58	17.61
4528	AMEX	SCC	Wed, Oct 20, 2021	17.93	17.93	17.93	17.93
4527	AMEX	SCC	Tue, Oct 19, 2021	17.88	17.88	17.81	17.81
4526	AMEX	SCC	Mon, Oct 18, 2021	18.76	18.76	17.84	17.84
4525	AMEX	SCC	Fri, Oct 15, 2021	18.32	18.32	18.00	18.08
4524	AMEX	SCC	Thu, Oct 14, 2021	18.42	18.50	18.42	18.49
4523	AMEX	SCC	Wed, Oct 13, 2021	18.90	18.90	18.90	18.90
4522	AMEX	SCC	Tue, Oct 12, 2021	18.95	19.02	18.95	19.02
4521	AMEX	SCC	Mon, Oct 11, 2021	18.66	19.07	18.64	19.07
4520	AMEX	SCC	Fri, Oct 8, 2021	18.58	18.72	18.58	18.72
4519	AMEX	SCC	Thu, Oct 7, 2021	18.32	18.47	18.18	18.47
4518	AMEX	SCC	Wed, Oct 6, 2021	18.86	18.86	18.86	18.86
4517	AMEX	SCC	Tue, Oct 5, 2021	18.94	19.03	18.84	19.03
4516	AMEX	SCC	Mon, Oct 4, 2021	18.92	19.36	18.90	19.36
4515	AMEX	SCC	Fri, Oct 1, 2021	19.02	19.02	18.74	18.74
4514	AMEX	SCC	Thu, Sep 30, 2021	18.72	19.15	18.72	19.15
4513	AMEX	SCC	Wed, Sep 29, 2021	18.62	18.72	18.62	18.72
4512	AMEX	SCC	Tue, Sep 28, 2021	18.40	18.74	18.40	18.74
4511	AMEX	SCC	Mon, Sep 27, 2021	18.10	18.10	17.92	18.00
4510	AMEX	SCC	Fri, Sep 24, 2021	18.10	18.14	18.02	18.02
4509	AMEX	SCC	Thu, Sep 23, 2021	18.30	18.30	17.96	18.08
4508	AMEX	SCC	Wed, Sep 22, 2021	18.34	18.51	18.34	18.51
4507	AMEX	SCC	Tue, Sep 21, 2021	18.70	18.93	18.70	18.93
4506	AMEX	SCC	Mon, Sep 20, 2021	18.62	19.20	18.62	18.89
4505	AMEX	SCC	Fri, Sep 17, 2021	18.32	18.32	18.17	18.17
4504	AMEX	SCC	Thu, Sep 16, 2021	18.06	18.06	18.06	18.06
4503	AMEX	SCC	Wed, Sep 15, 2021	18.56	18.56	18.25	18.25
4502	AMEX	SCC	Tue, Sep 14, 2021	18.24	18.50	18.24	18.50
4501	AMEX	SCC	Mon, Sep 13, 2021	18.28	18.30	18.14	18.14
4500	AMEX	SCC	Fri, Sep 10, 2021	18.17	18.17	18.17	18.17
4499	AMEX	SCC	Thu, Sep 9, 2021	17.99	17.99	17.99	17.99
4498	AMEX	SCC	Wed, Sep 8, 2021	17.88	17.88	17.88	17.88
4497	AMEX	SCC	Tue, Sep 7, 2021	17.88	17.92	17.80	17.92
4496	AMEX	SCC	Fri, Sep 3, 2021	18.12	18.12	17.95	17.95
4495	AMEX	SCC	Thu, Sep 2, 2021	17.92	17.92	17.92	17.92
4494	AMEX	SCC	Wed, Sep 1, 2021	17.80	17.95	17.78	17.95
4493	AMEX	SCC	Tue, Aug 31, 2021	18.07	18.07	18.07	18.07
4492	AMEX	SCC	Mon, Aug 30, 2021	18.29	18.29	18.29	18.29
4491	AMEX	SCC	Fri, Aug 27, 2021	18.50	18.50	18.50	18.50
4490	AMEX	SCC	Thu, Aug 26, 2021	18.80	18.80	18.80	18.80
4489	AMEX	SCC	Wed, Aug 25, 2021	18.52	18.60	18.52	18.55
4488	AMEX	SCC	Tue, Aug 24, 2021	18.66	18.68	18.56	18.68
4487	AMEX	SCC	Mon, Aug 23, 2021	19.04	19.04	18.86	18.86
4486	AMEX	SCC	Fri, Aug 20, 2021	19.48	19.48	19.24	19.24
4485	AMEX	SCC	Thu, Aug 19, 2021	20.18	20.18	19.42	19.66
4484	AMEX	SCC	Wed, Aug 18, 2021	19.36	19.57	19.36	19.57
4483	AMEX	SCC	Tue, Aug 17, 2021	19.43	19.43	19.43	19.43
4482	AMEX	SCC	Mon, Aug 16, 2021	18.89	18.89	18.89	18.89
4481	AMEX	SCC	Fri, Aug 13, 2021	18.94	18.94	18.94	18.94
4480	AMEX	SCC	Thu, Aug 12, 2021	18.96	18.98	18.86	18.86
4479	AMEX	SCC	Wed, Aug 11, 2021	18.78	18.78	18.78	18.78
4478	AMEX	SCC	Tue, Aug 10, 2021	18.91	18.91	18.91	18.91
4477	AMEX	SCC	Mon, Aug 9, 2021	19.04	19.04	19.04	19.04
4476	AMEX	SCC	Fri, Aug 6, 2021	18.86	18.92	18.86	18.91
4475	AMEX	SCC	Thu, Aug 5, 2021	18.80	18.81	18.76	18.79
4474	AMEX	SCC	Wed, Aug 4, 2021	19.23	19.23	19.18	19.21
4473	AMEX	SCC	Tue, Aug 3, 2021	19.14	19.14	19.02	19.02
4472	AMEX	SCC	Mon, Aug 2, 2021	19.03	19.20	19.03	19.18
4471	AMEX	SCC	Fri, Jul 30, 2021	18.90	19.07	18.76	19.07
4470	AMEX	SCC	Thu, Jul 29, 2021	18.20	18.20	18.20	18.20
4469	AMEX	SCC	Wed, Jul 28, 2021	18.14	18.14	18.14	18.14
4468	AMEX	SCC	Tue, Jul 27, 2021	18.10	18.10	18.10	18.10
4467	AMEX	SCC	Mon, Jul 26, 2021	17.82	17.84	17.80	17.80
4466	AMEX	SCC	Fri, Jul 23, 2021	18.12	18.12	18.00	18.00
4465	AMEX	SCC	Thu, Jul 22, 2021	18.52	18.52	18.37	18.37
4464	AMEX	SCC	Wed, Jul 21, 2021	18.61	18.61	18.56	18.56
4463	AMEX	SCC	Tue, Jul 20, 2021	19.26	19.26	18.78	18.78
4462	AMEX	SCC	Mon, Jul 19, 2021	19.66	19.66	19.49	19.49
4461	AMEX	SCC	Fri, Jul 16, 2021	18.70	19.00	18.70	19.00
4460	AMEX	SCC	Thu, Jul 15, 2021	18.56	18.56	18.56	18.56
4459	AMEX	SCC	Wed, Jul 14, 2021	18.36	18.36	18.36	18.36
4458	AMEX	SCC	Tue, Jul 13, 2021	18.40	18.40	18.40	18.40
4457	AMEX	SCC	Mon, Jul 12, 2021	18.06	18.06	18.06	18.06
4456	AMEX	SCC	Fri, Jul 9, 2021	18.09	18.09	18.09	18.09
4455	AMEX	SCC	Thu, Jul 8, 2021	18.48	18.48	18.48	18.48
4454	AMEX	SCC	Wed, Jul 7, 2021	18.30	18.36	18.30	18.36
4453	AMEX	SCC	Tue, Jul 6, 2021	18.38	18.38	18.38	18.38
4452	AMEX	SCC	Fri, Jul 2, 2021	18.66	18.66	18.66	18.66
4451	AMEX	SCC	Thu, Jul 1, 2021	18.98	19.06	18.94	19.03
4450	AMEX	SCC	Wed, Jun 30, 2021	19.15	19.15	19.15	19.15
4449	AMEX	SCC	Tue, Jun 29, 2021	19.23	19.29	19.20	19.29
4448	AMEX	SCC	Mon, Jun 28, 2021	19.32	19.32	19.27	19.27
4447	AMEX	SCC	Fri, Jun 25, 2021	19.32	19.32	19.22	19.25
4446	AMEX	SCC	Thu, Jun 24, 2021	19.32	19.32	19.18	19.32
4445	AMEX	SCC	Wed, Jun 23, 2021	19.34	19.34	19.34	19.34
4444	AMEX	SCC	Tue, Jun 22, 2021	19.31	19.31	19.31	19.31
4443	AMEX	SCC	Mon, Jun 21, 2021	19.73	19.73	19.73	19.73
4442	AMEX	SCC	Fri, Jun 18, 2021	20.00	20.02	19.92	19.95
4441	AMEX	SCC	Thu, Jun 17, 2021	19.71	19.71	19.71	19.71
4440	AMEX	SCC	Wed, Jun 16, 2021	20.16	20.20	19.88	19.88
4439	AMEX	SCC	Tue, Jun 15, 2021	19.98	19.98	19.92	19.92
4438	AMEX	SCC	Mon, Jun 14, 2021	19.75	19.75	19.75	19.75
4437	AMEX	SCC	Fri, Jun 11, 2021	19.85	19.85	19.85	19.85
4436	AMEX	SCC	Thu, Jun 10, 2021	20.03	20.03	20.03	20.03
4435	AMEX	SCC	Wed, Jun 9, 2021	20.32	20.32	20.32	20.32
4434	AMEX	SCC	Tue, Jun 8, 2021	20.30	20.30	20.15	20.15
4433	AMEX	SCC	Mon, Jun 7, 2021	20.46	20.46	20.46	20.46
4432	AMEX	SCC	Fri, Jun 4, 2021	20.41	20.41	20.41	20.41
4431	AMEX	SCC	Thu, Jun 3, 2021	20.64	20.64	20.64	20.64
4430	AMEX	SCC	Wed, Jun 2, 2021	20.20	20.20	20.20	20.20
4429	AMEX	SCC	Tue, Jun 1, 2021	20.17	20.17	20.17	20.17
4428	AMEX	SCC	Fri, May 28, 2021	19.90	20.06	19.86	20.06
4427	AMEX	SCC	Thu, May 27, 2021	19.99	19.99	19.99	19.99
4426	AMEX	SCC	Wed, May 26, 2021	19.90	20.07	19.90	20.07
4425	AMEX	SCC	Tue, May 25, 2021	20.27	20.27	20.27	20.27
4424	AMEX	SCC	Mon, May 24, 2021	20.36	20.36	20.36	20.36
4423	AMEX	SCC	Fri, May 21, 2021	20.71	20.71	20.71	20.71
4422	AMEX	SCC	Thu, May 20, 2021	20.64	20.64	20.48	20.52
4421	AMEX	SCC	Wed, May 19, 2021	21.18	21.18	20.92	20.92
4420	AMEX	SCC	Tue, May 18, 2021	20.64	20.64	20.64	20.64
4419	AMEX	SCC	Mon, May 17, 2021	20.48	20.48	20.48	20.48
4418	AMEX	SCC	Fri, May 14, 2021	20.44	20.44	20.25	20.25
4417	AMEX	SCC	Thu, May 13, 2021	20.78	21.03	20.78	20.91
4416	AMEX	SCC	Wed, May 12, 2021	20.74	21.40	20.74	21.37
4415	AMEX	SCC	Tue, May 11, 2021	20.36	20.70	20.26	20.28
4414	AMEX	SCC	Mon, May 10, 2021	19.60	19.98	19.60	19.98
4413	AMEX	SCC	Fri, May 7, 2021	19.62	19.62	19.48	19.54
4412	AMEX	SCC	Thu, May 6, 2021	19.92	19.92	19.92	19.92
4411	AMEX	SCC	Wed, May 5, 2021	19.84	19.99	19.84	19.99
4410	AMEX	SCC	Tue, May 4, 2021	19.72	19.94	19.71	19.71
4409	AMEX	SCC	Mon, May 3, 2021	18.92	19.26	18.92	19.26
4408	AMEX	SCC	Fri, Apr 30, 2021	19.07	19.16	19.07	19.16
4407	AMEX	SCC	Thu, Apr 29, 2021	19.08	19.08	19.08	19.08
4406	AMEX	SCC	Wed, Apr 28, 2021	19.39	19.39	19.39	19.39
4405	AMEX	SCC	Tue, Apr 27, 2021	19.34	19.34	19.34	19.34
4404	AMEX	SCC	Mon, Apr 26, 2021	19.48	19.48	19.48	19.48
4403	AMEX	SCC	Fri, Apr 23, 2021	19.64	19.64	19.58	19.58
4402	AMEX	SCC	Thu, Apr 22, 2021	19.58	19.91	19.58	19.91
4401	AMEX	SCC	Wed, Apr 21, 2021	19.89	19.89	19.62	19.62
4400	AMEX	SCC	Tue, Apr 20, 2021	19.48	20.00	19.48	19.84
4399	AMEX	SCC	Mon, Apr 19, 2021	19.16	19.42	19.10	19.42
4398	AMEX	SCC	Fri, Apr 16, 2021	19.15	19.15	19.15	19.15
4397	AMEX	SCC	Thu, Apr 15, 2021	19.46	19.46	19.39	19.39
4396	AMEX	SCC	Wed, Apr 14, 2021	19.43	19.75	19.43	19.75
4395	AMEX	SCC	Tue, Apr 13, 2021	19.58	19.58	19.46	19.46
4394	AMEX	SCC	Mon, Apr 12, 2021	19.70	19.70	19.54	19.54
4393	AMEX	SCC	Fri, Apr 9, 2021	19.88	19.88	19.53	19.53
4392	AMEX	SCC	Thu, Apr 8, 2021	19.82	19.89	19.82	19.89
4391	AMEX	SCC	Wed, Apr 7, 2021	20.04	20.04	20.04	20.04
4390	AMEX	SCC	Tue, Apr 6, 2021	19.90	20.08	19.90	20.08
4389	AMEX	SCC	Mon, Apr 5, 2021	20.30	20.31	20.20	20.26
4388	AMEX	SCC	Thu, Apr 1, 2021	20.87	20.87	20.87	20.87
4387	AMEX	SCC	Wed, Mar 31, 2021	21.64	21.64	21.14	21.42
4386	AMEX	SCC	Tue, Mar 30, 2021	21.62	21.62	21.62	21.62
4385	AMEX	SCC	Mon, Mar 29, 2021	21.72	21.72	21.65	21.65
4384	AMEX	SCC	Fri, Mar 26, 2021	21.66	21.96	21.61	21.61
4383	AMEX	SCC	Thu, Mar 25, 2021	22.40	22.40	21.68	21.69
4382	AMEX	SCC	Wed, Mar 24, 2021	21.95	21.95	21.95	21.95
4381	AMEX	SCC	Tue, Mar 23, 2021	21.38	21.38	21.38	21.38
4380	AMEX	SCC	Mon, Mar 22, 2021	20.96	21.05	20.88	21.05
4379	AMEX	SCC	Fri, Mar 19, 2021	21.54	21.66	21.24	21.28
4378	AMEX	SCC	Thu, Mar 18, 2021	21.69	21.69	21.69	21.69
4377	AMEX	SCC	Wed, Mar 17, 2021	20.92	20.92	20.92	20.92
4376	AMEX	SCC	Tue, Mar 16, 2021	21.22	21.22	21.11	21.11
4375	AMEX	SCC	Mon, Mar 15, 2021	21.26	21.28	21.04	21.04
4374	AMEX	SCC	Fri, Mar 12, 2021	21.61	21.61	21.35	21.35
4373	AMEX	SCC	Thu, Mar 11, 2021	21.60	21.60	21.60	21.60
4372	AMEX	SCC	Wed, Mar 10, 2021	22.25	22.25	22.06	22.09
4371	AMEX	SCC	Tue, Mar 9, 2021	22.48	22.48	22.48	22.48
4370	AMEX	SCC	Mon, Mar 8, 2021	23.02	23.02	23.02	23.02
4369	AMEX	SCC	Fri, Mar 5, 2021	23.24	23.34	23.24	23.34
4368	AMEX	SCC	Thu, Mar 4, 2021	23.90	24.01	23.90	24.01
4367	AMEX	SCC	Wed, Mar 3, 2021	22.82	23.23	22.82	23.23
4366	AMEX	SCC	Tue, Mar 2, 2021	22.49	22.49	22.49	22.49
4365	AMEX	SCC	Mon, Mar 1, 2021	22.40	22.40	22.13	22.13
4364	AMEX	SCC	Fri, Feb 26, 2021	23.04	23.04	22.86	22.87
4363	AMEX	SCC	Thu, Feb 25, 2021	22.82	23.18	22.63	23.18
4362	AMEX	SCC	Wed, Feb 24, 2021	22.00	22.00	22.00	22.00
4361	AMEX	SCC	Tue, Feb 23, 2021	22.27	22.27	21.99	21.99
4360	AMEX	SCC	Mon, Feb 22, 2021	22.02	22.12	21.82	22.07
4359	AMEX	SCC	Fri, Feb 19, 2021	21.54	21.88	21.54	21.88
4358	AMEX	SCC	Thu, Feb 18, 2021	21.83	21.84	21.56	21.67
4357	AMEX	SCC	Wed, Feb 17, 2021	21.86	21.94	21.46	21.56
4356	AMEX	SCC	Tue, Feb 16, 2021	21.64	21.79	21.64	21.79
4355	AMEX	SCC	Fri, Feb 12, 2021	21.80	21.80	21.80	21.80
4354	AMEX	SCC	Thu, Feb 11, 2021	22.00	22.00	21.87	21.87
4353	AMEX	SCC	Wed, Feb 10, 2021	21.76	21.86	21.72	21.72
4352	AMEX	SCC	Tue, Feb 9, 2021	21.60	21.74	21.60	21.74
4351	AMEX	SCC	Mon, Feb 8, 2021	21.90	21.90	21.70	21.70
4350	AMEX	SCC	Fri, Feb 5, 2021	22.02	22.08	22.00	22.00
4349	AMEX	SCC	Thu, Feb 4, 2021	22.82	22.82	22.31	22.31
4348	AMEX	SCC	Wed, Feb 3, 2021	22.92	22.92	22.92	22.92
4347	AMEX	SCC	Tue, Feb 2, 2021	23.30	23.30	22.73	22.73
4346	AMEX	SCC	Mon, Feb 1, 2021	23.92	24.14	23.58	23.58
4345	AMEX	SCC	Fri, Jan 29, 2021	24.37	24.37	24.37	24.37
4344	AMEX	SCC	Thu, Jan 28, 2021	23.42	23.51	23.14	23.51
4343	AMEX	SCC	Wed, Jan 27, 2021	24.38	24.38	24.35	24.35
4342	AMEX	SCC	Tue, Jan 26, 2021	22.88	22.90	22.80	22.90
4341	AMEX	SCC	Mon, Jan 25, 2021	23.10	23.10	23.07	23.07
4340	AMEX	SCC	Fri, Jan 22, 2021	23.14	23.16	22.80	22.90
4339	AMEX	SCC	Thu, Jan 21, 2021	22.76	22.76	22.75	22.75
4338	AMEX	SCC	Wed, Jan 20, 2021	23.44	23.44	22.87	22.87
4337	AMEX	SCC	Tue, Jan 19, 2021	23.96	24.18	23.96	24.13
4336	AMEX	SCC	Fri, Jan 15, 2021	24.04	24.20	24.04	24.16
4335	AMEX	SCC	Thu, Jan 14, 2021	23.50	23.85	23.48	23.85
4334	AMEX	SCC	Wed, Jan 13, 2021	23.58	23.58	23.40	23.53
4333	AMEX	SCC	Tue, Jan 12, 2021	23.84	23.94	23.65	23.65
4332	AMEX	SCC	Mon, Jan 11, 2021	23.80	23.80	23.80	23.80
4331	AMEX	SCC	Fri, Jan 8, 2021	23.48	23.48	23.48	23.48
4330	AMEX	SCC	Thu, Jan 7, 2021	23.57	23.74	23.57	23.74
4329	AMEX	SCC	Wed, Jan 6, 2021	24.00	24.12	24.00	24.12
4328	AMEX	SCC	Tue, Jan 5, 2021	24.24	24.24	24.20	24.20
4327	AMEX	SCC	Mon, Jan 4, 2021	24.78	24.78	24.58	24.58
4326	AMEX	SCC	Thu, Dec 31, 2020	23.04	23.86	23.04	23.67
4325	AMEX	SCC	Wed, Dec 30, 2020	23.64	23.70	23.64	23.70
4324	AMEX	SCC	Tue, Dec 29, 2020	23.62	23.65	23.62	23.65
4323	AMEX	SCC	Mon, Dec 28, 2020	23.76	23.76	23.76	23.76
4322	AMEX	SCC	Thu, Dec 24, 2020	24.51	24.51	24.51	24.51
4321	AMEX	SCC	Wed, Dec 23, 2020	24.34	24.41	24.34	24.41
4320	AMEX	SCC	Tue, Dec 22, 2020	24.50	24.52	24.50	24.52
4319	AMEX	SCC	Mon, Dec 21, 2020	23.70	24.74	23.70	24.42
4318	AMEX	SCC	Fri, Dec 18, 2020	24.37	24.37	24.22	24.22
4317	AMEX	SCC	Thu, Dec 17, 2020	24.05	24.07	23.98	23.98
4316	AMEX	SCC	Wed, Dec 16, 2020	24.28	24.28	24.16	24.16
4315	AMEX	SCC	Tue, Dec 15, 2020	24.48	24.53	24.48	24.53
4314	AMEX	SCC	Mon, Dec 14, 2020	24.66	24.89	24.66	24.89
4313	AMEX	SCC	Fri, Dec 11, 2020	25.31	25.31	25.07	25.07
4312	AMEX	SCC	Thu, Dec 10, 2020	26.08	26.08	25.24	25.27
4311	AMEX	SCC	Wed, Dec 9, 2020	24.88	25.54	24.46	25.30
4310	AMEX	SCC	Tue, Dec 8, 2020	25.14	25.32	24.98	24.98
4309	AMEX	SCC	Mon, Dec 7, 2020	25.16	25.16	25.00	25.00
4308	AMEX	SCC	Fri, Dec 4, 2020	24.24	25.10	24.24	25.00
4307	AMEX	SCC	Thu, Dec 3, 2020	24.76	25.07	24.76	25.07
4306	AMEX	SCC	Wed, Dec 2, 2020	24.92	25.30	24.92	25.02
4305	AMEX	SCC	Tue, Dec 1, 2020	25.30	25.30	24.78	24.91
4304	AMEX	SCC	Mon, Nov 30, 2020	25.84	25.84	25.54	25.54
4303	AMEX	SCC	Fri, Nov 27, 2020	25.08	25.26	25.06	25.26
4302	AMEX	SCC	Wed, Nov 25, 2020	25.32	25.32	25.32	25.32
4301	AMEX	SCC	Tue, Nov 24, 2020	25.48	25.68	25.48	25.68
4300	AMEX	SCC	Mon, Nov 23, 2020	26.62	26.62	26.34	26.34
4299	AMEX	SCC	Fri, Nov 20, 2020	26.76	26.76	26.76	26.76
4298	AMEX	SCC	Thu, Nov 19, 2020	26.83	26.83	26.54	26.54
4297	AMEX	SCC	Wed, Nov 18, 2020	26.50	26.76	26.26	26.76
4296	AMEX	SCC	Tue, Nov 17, 2020	26.54	26.54	26.37	26.40
4295	AMEX	SCC	Mon, Nov 16, 2020	26.32	26.32	26.32	26.32
4294	AMEX	SCC	Fri, Nov 13, 2020	26.89	26.89	26.89	26.89
4293	AMEX	SCC	Thu, Nov 12, 2020	27.40	27.67	27.40	27.67
4292	AMEX	SCC	Wed, Nov 11, 2020	27.06	27.14	27.06	27.14
4291	AMEX	SCC	Tue, Nov 10, 2020	27.58	27.75	27.58	27.75
4290	AMEX	SCC	Mon, Nov 9, 2020	25.66	27.33	25.57	27.33
4289	AMEX	SCC	Fri, Nov 6, 2020	27.08	27.08	27.08	27.08
4288	AMEX	SCC	Thu, Nov 5, 2020	27.21	27.21	27.21	27.21
4287	AMEX	SCC	Wed, Nov 4, 2020	28.52	28.52	28.00	28.42
4286	AMEX	SCC	Tue, Nov 3, 2020	30.10	30.10	30.03	30.03
4285	AMEX	SCC	Mon, Nov 2, 2020	30.86	31.46	30.86	31.44
4284	AMEX	SCC	Fri, Oct 30, 2020	31.42	31.96	31.40	31.70
4283	AMEX	SCC	Thu, Oct 29, 2020	29.95	29.95	29.95	29.95
4282	AMEX	SCC	Wed, Oct 28, 2020	30.42	30.83	30.42	30.83
4281	AMEX	SCC	Tue, Oct 27, 2020	29.09	29.09	29.09	29.09
4280	AMEX	SCC	Mon, Oct 26, 2020	29.29	29.29	29.29	29.29
4279	AMEX	SCC	Fri, Oct 23, 2020	28.32	28.32	28.32	28.32
4278	AMEX	SCC	Thu, Oct 22, 2020	28.72	28.72	28.72	28.72
4277	AMEX	SCC	Wed, Oct 21, 2020	28.88	28.88	28.77	28.77
4276	AMEX	SCC	Tue, Oct 20, 2020	28.39	28.39	28.39	28.39
4275	AMEX	SCC	Mon, Oct 19, 2020	28.71	28.71	28.71	28.71
4274	AMEX	SCC	Fri, Oct 16, 2020	27.76	27.76	27.76	27.76
4273	AMEX	SCC	Thu, Oct 15, 2020	27.90	27.90	27.44	27.44
4272	AMEX	SCC	Wed, Oct 14, 2020	26.42	27.37	26.42	27.37
4271	AMEX	SCC	Tue, Oct 13, 2020	26.62	26.62	26.62	26.62
4270	AMEX	SCC	Mon, Oct 12, 2020	26.68	26.90	26.48	26.90
4269	AMEX	SCC	Fri, Oct 9, 2020	28.02	28.02	27.90	27.90
4268	AMEX	SCC	Thu, Oct 8, 2020	28.54	28.54	28.52	28.52
4267	AMEX	SCC	Wed, Oct 7, 2020	28.86	28.86	28.86	28.86
4266	AMEX	SCC	Tue, Oct 6, 2020	29.04	30.17	29.04	30.17
4265	AMEX	SCC	Mon, Oct 5, 2020	29.48	29.48	28.97	28.97
4264	AMEX	SCC	Fri, Oct 2, 2020	29.89	29.89	29.89	29.89
4263	AMEX	SCC	Thu, Oct 1, 2020	29.15	29.15	29.15	29.15
4262	AMEX	SCC	Wed, Sep 30, 2020	29.74	30.05	29.74	30.05
4261	AMEX	SCC	Tue, Sep 29, 2020	29.32	30.60	29.32	30.47
4260	AMEX	SCC	Mon, Sep 28, 2020	30.17	30.17	30.17	30.17
4259	AMEX	SCC	Fri, Sep 25, 2020	31.39	31.39	31.39	31.39
4258	AMEX	SCC	Thu, Sep 24, 2020	32.46	32.46	32.17	32.41
4257	AMEX	SCC	Wed, Sep 23, 2020	32.30	32.57	32.30	32.50
4256	AMEX	SCC	Tue, Sep 22, 2020	30.86	30.86	30.86	30.86
4255	AMEX	SCC	Mon, Sep 21, 2020	33.55	33.55	32.52	32.52
4254	AMEX	SCC	Fri, Sep 18, 2020	32.30	32.30	31.89	31.89
4253	AMEX	SCC	Thu, Sep 17, 2020	31.18	31.18	31.18	31.18
4252	AMEX	SCC	Wed, Sep 16, 2020	29.58	30.14	29.58	30.14
4251	AMEX	SCC	Tue, Sep 15, 2020	29.89	29.89	29.89	29.89
4250	AMEX	SCC	Mon, Sep 14, 2020	30.61	30.61	30.61	30.61
4249	AMEX	SCC	Fri, Sep 11, 2020	31.03	31.03	30.83	31.03
4248	AMEX	SCC	Thu, Sep 10, 2020	30.51	30.51	30.51	30.51
4247	AMEX	SCC	Wed, Sep 9, 2020	29.70	29.70	29.46	29.57
4246	AMEX	SCC	Tue, Sep 8, 2020	30.70	30.78	30.16	30.78
4245	AMEX	SCC	Fri, Sep 4, 2020	31.02	31.02	29.26	29.53
4244	AMEX	SCC	Thu, Sep 3, 2020	27.90	28.78	27.80	28.78
4243	AMEX	SCC	Wed, Sep 2, 2020	27.50	27.50	27.06	27.06
4242	AMEX	SCC	Tue, Sep 1, 2020	27.74	27.74	27.72	27.72
4241	AMEX	SCC	Mon, Aug 31, 2020	28.46	28.56	28.20	28.36
4240	AMEX	SCC	Fri, Aug 28, 2020	28.63	28.63	28.44	28.47
4239	AMEX	SCC	Thu, Aug 27, 2020	28.56	28.84	28.56	28.84
4238	AMEX	SCC	Wed, Aug 26, 2020	29.80	29.82	28.75	28.75
4237	AMEX	SCC	Tue, Aug 25, 2020	30.02	30.02	29.83	29.83
4236	AMEX	SCC	Mon, Aug 24, 2020	30.11	30.30	30.04	30.12
4235	AMEX	SCC	Fri, Aug 21, 2020	30.72	30.78	30.72	30.78
4234	AMEX	SCC	Thu, Aug 20, 2020	31.10	31.10	30.84	30.84
4233	AMEX	SCC	Wed, Aug 19, 2020	30.54	30.92	30.54	30.92
4232	AMEX	SCC	Tue, Aug 18, 2020	31.74	31.74	30.22	30.48
4231	AMEX	SCC	Mon, Aug 17, 2020	15.82	15.82	15.58	31.15
4230	AMEX	SCC	Fri, Aug 14, 2020	15.80	15.91	15.77	15.83
4229	AMEX	SCC	Thu, Aug 13, 2020	15.84	15.84	15.64	15.82
4228	AMEX	SCC	Wed, Aug 12, 2020	15.83	15.92	15.83	15.87
4227	AMEX	SCC	Tue, Aug 11, 2020	15.96	16.25	15.70	16.25
4226	AMEX	SCC	Mon, Aug 10, 2020	15.64	16.02	15.64	15.95
4225	AMEX	SCC	Fri, Aug 7, 2020	16.00	16.44	15.84	16.13
4224	AMEX	SCC	Thu, Aug 6, 2020	16.22	16.22	16.05	16.05
4223	AMEX	SCC	Wed, Aug 5, 2020	16.48	16.48	16.34	16.34
4222	AMEX	SCC	Tue, Aug 4, 2020	16.98	16.98	16.70	16.75
4221	AMEX	SCC	Mon, Aug 3, 2020	17.08	17.08	17.05	17.05
4220	AMEX	SCC	Fri, Jul 31, 2020	17.00	17.30	16.90	17.10
4219	AMEX	SCC	Thu, Jul 30, 2020	17.39	17.39	17.04	17.27
4218	AMEX	SCC	Wed, Jul 29, 2020	17.56	17.56	17.21	17.31
4217	AMEX	SCC	Tue, Jul 28, 2020	17.35	17.61	17.26	17.61
4216	AMEX	SCC	Mon, Jul 27, 2020	17.45	17.50	17.16	17.29
4215	AMEX	SCC	Fri, Jul 24, 2020	17.57	17.72	17.57	17.66
4214	AMEX	SCC	Thu, Jul 23, 2020	17.46	17.90	17.46	17.69
4213	AMEX	SCC	Wed, Jul 22, 2020	17.10	17.28	17.02	17.09
4212	AMEX	SCC	Tue, Jul 21, 2020	17.10	17.21	16.92	17.21
4211	AMEX	SCC	Mon, Jul 20, 2020	18.04	18.04	17.16	17.17
4210	AMEX	SCC	Fri, Jul 17, 2020	17.88	17.88	17.76	17.86
4209	AMEX	SCC	Thu, Jul 16, 2020	17.82	17.98	17.62	17.62
4208	AMEX	SCC	Wed, Jul 15, 2020	17.04	17.78	17.00	17.55
4207	AMEX	SCC	Tue, Jul 14, 2020	18.64	18.64	17.76	17.82
4206	AMEX	SCC	Mon, Jul 13, 2020	17.24	18.13	16.70	18.13
4205	AMEX	SCC	Fri, Jul 10, 2020	17.74	18.06	17.52	17.52
4204	AMEX	SCC	Thu, Jul 9, 2020	18.04	18.62	18.00	18.01
4203	AMEX	SCC	Wed, Jul 8, 2020	18.50	18.71	18.29	18.29
4202	AMEX	SCC	Tue, Jul 7, 2020	18.80	18.80	18.52	18.65
4201	AMEX	SCC	Mon, Jul 6, 2020	18.56	18.74	18.16	18.28
4200	AMEX	SCC	Thu, Jul 2, 2020	19.10	19.37	18.52	19.37
4199	AMEX	SCC	Wed, Jul 1, 2020	19.86	19.90	19.22	19.30
4198	AMEX	SCC	Tue, Jun 30, 2020	20.73	20.73	20.17	20.17
4197	AMEX	SCC	Mon, Jun 29, 2020	21.30	21.67	20.80	20.85
4196	AMEX	SCC	Fri, Jun 26, 2020	20.37	21.29	20.34	21.28
4195	AMEX	SCC	Thu, Jun 25, 2020	20.82	20.97	20.40	20.40
4194	AMEX	SCC	Wed, Jun 24, 2020	20.46	20.75	19.80	20.47
4193	AMEX	SCC	Tue, Jun 23, 2020	19.63	19.66	19.54	19.66
4192	AMEX	SCC	Mon, Jun 22, 2020	19.62	20.42	19.62	19.99
4191	AMEX	SCC	Fri, Jun 19, 2020	19.64	20.08	19.64	20.08
4190	AMEX	SCC	Thu, Jun 18, 2020	19.96	20.15	19.96	20.15
4189	AMEX	SCC	Wed, Jun 17, 2020	20.00	20.16	19.71	20.13
4188	AMEX	SCC	Tue, Jun 16, 2020	19.60	20.30	19.60	20.19
4187	AMEX	SCC	Mon, Jun 15, 2020	22.58	22.58	20.64	20.87
4186	AMEX	SCC	Fri, Jun 12, 2020	20.52	22.03	20.40	21.25
4185	AMEX	SCC	Thu, Jun 11, 2020	21.28	21.60	20.45	21.54
4184	AMEX	SCC	Wed, Jun 10, 2020	19.25	19.78	19.25	19.69
4183	AMEX	SCC	Tue, Jun 9, 2020	19.88	19.88	19.28	19.40
4182	AMEX	SCC	Mon, Jun 8, 2020	19.38	19.72	19.24	19.26
4181	AMEX	SCC	Fri, Jun 5, 2020	19.82	20.05	19.50	19.93
4180	AMEX	SCC	Thu, Jun 4, 2020	20.28	20.77	20.28	20.72
4179	AMEX	SCC	Wed, Jun 3, 2020	20.86	20.86	20.46	20.61
4178	AMEX	SCC	Tue, Jun 2, 2020	21.10	21.62	21.10	21.20
4177	AMEX	SCC	Mon, Jun 1, 2020	21.50	21.59	21.35	21.35
4176	AMEX	SCC	Fri, May 29, 2020	22.56	22.56	21.68	21.68
4175	AMEX	SCC	Thu, May 28, 2020	21.56	21.98	21.28	21.98
4174	AMEX	SCC	Wed, May 27, 2020	21.86	22.58	21.72	21.72
4173	AMEX	SCC	Tue, May 26, 2020	20.08	22.08	20.08	22.08
4172	AMEX	SCC	Fri, May 22, 2020	21.94	22.63	21.94	22.63
4171	AMEX	SCC	Thu, May 21, 2020	22.40	22.68	22.40	22.48
4170	AMEX	SCC	Wed, May 20, 2020	22.25	22.66	22.20	22.35
4169	AMEX	SCC	Tue, May 19, 2020	22.84	22.94	22.37	22.91
4168	AMEX	SCC	Mon, May 18, 2020	23.98	23.98	22.60	22.83
4167	AMEX	SCC	Fri, May 15, 2020	25.82	25.82	24.18	24.30
4166	AMEX	SCC	Thu, May 14, 2020	25.72	26.92	25.13	25.13
4165	AMEX	SCC	Wed, May 13, 2020	26.30	26.30	24.84	25.61
4164	AMEX	SCC	Tue, May 12, 2020	23.83	24.91	23.83	24.91
4163	AMEX	SCC	Mon, May 11, 2020	24.16	24.28	23.58	23.72
4162	AMEX	SCC	Fri, May 8, 2020	24.74	24.74	23.94	24.03
4161	AMEX	SCC	Thu, May 7, 2020	25.01	25.01	24.76	24.87
4160	AMEX	SCC	Wed, May 6, 2020	25.20	25.33	25.20	25.33
4159	AMEX	SCC	Tue, May 5, 2020	25.20	25.49	24.61	25.43
4158	AMEX	SCC	Mon, May 4, 2020	26.66	26.78	25.50	25.66
4157	AMEX	SCC	Fri, May 1, 2020	25.41	26.10	25.20	25.92
4156	AMEX	SCC	Thu, Apr 30, 2020	23.70	24.68	23.48	24.13
4155	AMEX	SCC	Wed, Apr 29, 2020	24.34	24.34	23.20	23.86
4154	AMEX	SCC	Tue, Apr 28, 2020	24.30	25.15	24.28	25.07
4153	AMEX	SCC	Mon, Apr 27, 2020	25.12	25.12	24.61	24.95
4152	AMEX	SCC	Fri, Apr 24, 2020	27.01	27.01	25.74	25.74
4151	AMEX	SCC	Thu, Apr 23, 2020	25.36	26.50	25.36	26.46
4150	AMEX	SCC	Wed, Apr 22, 2020	27.00	27.00	26.36	26.41
4149	AMEX	SCC	Tue, Apr 21, 2020	26.70	27.63	26.53	27.35
4148	AMEX	SCC	Mon, Apr 20, 2020	26.00	26.00	25.12	25.81
4147	AMEX	SCC	Fri, Apr 17, 2020	24.02	26.32	24.02	25.60
4146	AMEX	SCC	Thu, Apr 16, 2020	27.00	27.06	25.94	26.26
4145	AMEX	SCC	Wed, Apr 15, 2020	27.26	27.57	26.88	27.12
4144	AMEX	SCC	Tue, Apr 14, 2020	27.14	27.24	26.00	26.27
4143	AMEX	SCC	Mon, Apr 13, 2020	29.52	29.87	28.32	28.50
4142	AMEX	SCC	Thu, Apr 9, 2020	28.54	29.62	28.48	29.02
4141	AMEX	SCC	Wed, Apr 8, 2020	31.80	31.80	29.98	30.17
4140	AMEX	SCC	Tue, Apr 7, 2020	30.74	31.40	29.08	31.38
4139	AMEX	SCC	Mon, Apr 6, 2020	32.78	35.20	32.00	32.00
4138	AMEX	SCC	Fri, Apr 3, 2020	35.72	38.18	35.72	37.31
4137	AMEX	SCC	Thu, Apr 2, 2020	37.54	37.54	35.84	36.20
4136	AMEX	SCC	Wed, Apr 1, 2020	35.00	37.18	35.00	36.78
4135	AMEX	SCC	Tue, Mar 31, 2020	32.56	34.22	32.56	33.80
4134	AMEX	SCC	Mon, Mar 30, 2020	36.02	36.02	32.80	32.80
4133	AMEX	SCC	Fri, Mar 27, 2020	34.20	36.46	33.62	34.69
4132	AMEX	SCC	Thu, Mar 26, 2020	35.50	35.50	32.04	32.49
4131	AMEX	SCC	Wed, Mar 25, 2020	36.86	37.38	33.45	35.54
4130	AMEX	SCC	Tue, Mar 24, 2020	40.14	40.14	36.02	36.49
4129	AMEX	SCC	Mon, Mar 23, 2020	46.00	46.00	40.76	40.76
4128	AMEX	SCC	Fri, Mar 20, 2020	41.88	42.71	37.88	42.00
4127	AMEX	SCC	Thu, Mar 19, 2020	44.00	45.70	38.12	39.92
4126	AMEX	SCC	Wed, Mar 18, 2020	42.00	46.00	40.00	40.00
4125	AMEX	SCC	Tue, Mar 17, 2020	41.68	44.08	37.38	39.04
4124	AMEX	SCC	Mon, Mar 16, 2020	43.04	52.40	38.86	41.40
4123	AMEX	SCC	Fri, Mar 13, 2020	40.68	40.80	35.68	39.12
4122	AMEX	SCC	Thu, Mar 12, 2020	34.30	40.09	34.30	40.00
4121	AMEX	SCC	Wed, Mar 11, 2020	31.69	33.46	31.69	32.90
4120	AMEX	SCC	Tue, Mar 10, 2020	30.12	33.86	30.12	32.41
4119	AMEX	SCC	Mon, Mar 9, 2020	39.22	39.22	32.20	33.64
4118	AMEX	SCC	Fri, Mar 6, 2020	31.16	31.16	29.66	29.66
4117	AMEX	SCC	Thu, Mar 5, 2020	28.45	29.40	28.45	29.10
4116	AMEX	SCC	Wed, Mar 4, 2020	28.87	28.87	27.35	27.35
4115	AMEX	SCC	Tue, Mar 3, 2020	28.32	29.60	26.56	29.31
4114	AMEX	SCC	Mon, Mar 2, 2020	30.36	30.36	28.11	28.11
4113	AMEX	SCC	Fri, Feb 28, 2020	31.82	31.82	30.16	30.43
4112	AMEX	SCC	Thu, Feb 27, 2020	28.53	29.46	27.80	29.45
4111	AMEX	SCC	Wed, Feb 26, 2020	26.15	27.24	26.14	27.20
4110	AMEX	SCC	Tue, Feb 25, 2020	25.16	26.80	25.16	26.76
4109	AMEX	SCC	Mon, Feb 24, 2020	24.90	25.48	24.88	25.30
4108	AMEX	SCC	Fri, Feb 21, 2020	23.64	23.92	23.58	23.77
4107	AMEX	SCC	Thu, Feb 20, 2020	23.50	23.50	23.23	23.23
4106	AMEX	SCC	Wed, Feb 19, 2020	23.11	23.11	23.11	23.11
4105	AMEX	SCC	Tue, Feb 18, 2020	23.52	23.54	23.31	23.31
4104	AMEX	SCC	Fri, Feb 14, 2020	23.55	23.55	23.51	23.51
4103	AMEX	SCC	Thu, Feb 13, 2020	23.48	23.48	23.37	23.37
4102	AMEX	SCC	Wed, Feb 12, 2020	23.34	23.34	23.33	23.33
4101	AMEX	SCC	Tue, Feb 11, 2020	23.60	23.83	23.60	23.83
4100	AMEX	SCC	Mon, Feb 10, 2020	24.13	24.13	24.13	24.13
4099	AMEX	SCC	Fri, Feb 7, 2020	24.61	24.61	24.61	24.61
4098	AMEX	SCC	Thu, Feb 6, 2020	24.44	24.45	24.44	24.45
4097	AMEX	SCC	Wed, Feb 5, 2020	24.52	24.52	24.52	24.52
4096	AMEX	SCC	Tue, Feb 4, 2020	24.74	24.74	24.74	24.74
4095	AMEX	SCC	Mon, Feb 3, 2020	25.20	25.61	25.18	25.61
4094	AMEX	SCC	Fri, Jan 31, 2020	25.46	25.94	25.46	25.83
4093	AMEX	SCC	Thu, Jan 30, 2020	26.56	26.56	26.10	26.10
4092	AMEX	SCC	Wed, Jan 29, 2020	26.18	26.18	26.18	26.18
4091	AMEX	SCC	Tue, Jan 28, 2020	25.87	26.00	25.87	26.00
4090	AMEX	SCC	Mon, Jan 27, 2020	26.64	26.64	26.32	26.46
4089	AMEX	SCC	Fri, Jan 24, 2020	25.60	25.82	25.60	25.82
4088	AMEX	SCC	Thu, Jan 23, 2020	25.36	25.36	25.13	25.13
4087	AMEX	SCC	Wed, Jan 22, 2020	24.98	25.16	24.98	25.16
4086	AMEX	SCC	Tue, Jan 21, 2020	25.12	25.12	25.12	25.12
4085	AMEX	SCC	Fri, Jan 17, 2020	25.05	25.05	25.05	25.05
4084	AMEX	SCC	Thu, Jan 16, 2020	25.30	25.31	25.15	25.15
4083	AMEX	SCC	Wed, Jan 15, 2020	25.51	25.51	25.51	25.51
4082	AMEX	SCC	Tue, Jan 14, 2020	25.45	25.45	25.45	25.45
4081	AMEX	SCC	Mon, Jan 13, 2020	25.50	25.50	25.46	25.46
4080	AMEX	SCC	Fri, Jan 10, 2020	25.56	25.66	25.46	25.66
4079	AMEX	SCC	Thu, Jan 9, 2020	25.37	25.37	25.37	25.37
4078	AMEX	SCC	Wed, Jan 8, 2020	25.57	25.57	25.57	25.57
4077	AMEX	SCC	Tue, Jan 7, 2020	25.82	25.82	25.74	25.74
4076	AMEX	SCC	Mon, Jan 6, 2020	25.95	25.95	25.64	25.70
4075	AMEX	SCC	Fri, Jan 3, 2020	25.70	25.89	25.70	25.89
4074	AMEX	SCC	Thu, Jan 2, 2020	25.96	25.96	25.53	25.53
4073	AMEX	SCC	Tue, Dec 31, 2019	26.18	26.19	26.12	26.16
4072	AMEX	SCC	Mon, Dec 30, 2019	26.07	26.13	26.07	26.13
4071	AMEX	SCC	Fri, Dec 27, 2019	25.77	25.77	25.77	25.77
4070	AMEX	SCC	Thu, Dec 26, 2019	25.86	25.86	25.70	25.70
4069	AMEX	SCC	Tue, Dec 24, 2019	26.26	26.26	26.26	26.26
4068	AMEX	SCC	Mon, Dec 23, 2019	26.45	26.45	26.45	26.36
4067	AMEX	SCC	Fri, Dec 20, 2019	26.34	26.34	26.33	26.33
4066	AMEX	SCC	Thu, Dec 19, 2019	26.60	26.60	26.53	26.53
4065	AMEX	SCC	Wed, Dec 18, 2019	26.81	26.81	26.81	26.81
4064	AMEX	SCC	Tue, Dec 17, 2019	26.62	26.69	26.62	26.69
4063	AMEX	SCC	Mon, Dec 16, 2019	26.96	26.96	26.96	26.96
4062	AMEX	SCC	Fri, Dec 13, 2019	27.22	27.22	27.22	27.22
4061	AMEX	SCC	Thu, Dec 12, 2019	27.54	27.54	27.22	27.22
4060	AMEX	SCC	Wed, Dec 11, 2019	27.82	27.82	27.70	27.70
4059	AMEX	SCC	Tue, Dec 10, 2019	27.75	27.87	27.75	27.87
4058	AMEX	SCC	Mon, Dec 9, 2019	27.55	27.55	27.55	27.55
4057	AMEX	SCC	Fri, Dec 6, 2019	27.68	27.68	27.41	27.46
4056	AMEX	SCC	Thu, Dec 5, 2019	27.91	27.91	27.84	27.90
4055	AMEX	SCC	Wed, Dec 4, 2019	27.66	27.66	27.66	27.66
4054	AMEX	SCC	Tue, Dec 3, 2019	27.83	27.83	27.83	27.83
4053	AMEX	SCC	Mon, Dec 2, 2019	27.64	27.64	27.33	27.33
4052	AMEX	SCC	Fri, Nov 29, 2019	26.89	26.89	26.89	26.89
4051	AMEX	SCC	Wed, Nov 27, 2019	26.62	26.70	26.62	26.64
4050	AMEX	SCC	Tue, Nov 26, 2019	26.99	26.99	26.99	26.99
4049	AMEX	SCC	Mon, Nov 25, 2019	27.42	27.44	27.30	27.30
4048	AMEX	SCC	Fri, Nov 22, 2019	27.63	27.63	27.63	27.63
4047	AMEX	SCC	Thu, Nov 21, 2019	27.86	27.86	27.86	27.86
4046	AMEX	SCC	Wed, Nov 20, 2019	27.73	27.73	27.73	27.73
4045	AMEX	SCC	Tue, Nov 19, 2019	27.49	27.49	27.49	27.49
4044	AMEX	SCC	Mon, Nov 18, 2019	27.42	27.42	27.26	27.26
4043	AMEX	SCC	Fri, Nov 15, 2019	27.59	27.59	27.59	27.59
4042	AMEX	SCC	Thu, Nov 14, 2019	27.48	27.48	27.48	27.48
4041	AMEX	SCC	Wed, Nov 13, 2019	27.66	27.66	27.66	27.66
4040	AMEX	SCC	Tue, Nov 12, 2019	27.69	27.80	27.69	27.80
4039	AMEX	SCC	Mon, Nov 11, 2019	27.87	27.87	27.87	27.87
4038	AMEX	SCC	Fri, Nov 8, 2019	27.80	27.84	27.80	27.84
4037	AMEX	SCC	Thu, Nov 7, 2019	27.99	27.99	27.99	27.99
4036	AMEX	SCC	Wed, Nov 6, 2019	27.89	27.89	27.89	27.89
4035	AMEX	SCC	Tue, Nov 5, 2019	27.52	27.78	27.52	27.78
4034	AMEX	SCC	Mon, Nov 4, 2019	27.82	27.87	27.82	27.87
4033	AMEX	SCC	Fri, Nov 1, 2019	27.94	27.94	27.94	27.94
4032	AMEX	SCC	Thu, Oct 31, 2019	28.40	28.40	28.32	28.32
4031	AMEX	SCC	Wed, Oct 30, 2019	28.10	28.10	28.10	28.10
4030	AMEX	SCC	Tue, Oct 29, 2019	28.24	28.24	28.24	28.24
4029	AMEX	SCC	Mon, Oct 28, 2019	27.83	27.93	27.83	27.93
4028	AMEX	SCC	Fri, Oct 25, 2019	28.66	28.66	28.18	28.18
4027	AMEX	SCC	Thu, Oct 24, 2019	28.36	28.36	28.34	28.34
4026	AMEX	SCC	Wed, Oct 23, 2019	28.45	28.45	28.45	28.45
4025	AMEX	SCC	Tue, Oct 22, 2019	28.09	28.26	28.09	28.26
4024	AMEX	SCC	Mon, Oct 21, 2019	27.97	27.97	27.97	27.97
4023	AMEX	SCC	Fri, Oct 18, 2019	28.32	28.32	28.13	28.13
4022	AMEX	SCC	Thu, Oct 17, 2019	27.77	27.77	27.77	27.77
4021	AMEX	SCC	Wed, Oct 16, 2019	28.11	28.11	28.11	28.11
4020	AMEX	SCC	Tue, Oct 15, 2019	28.30	28.30	28.30	28.30
4019	AMEX	SCC	Mon, Oct 14, 2019	28.77	28.77	28.77	28.77
4018	AMEX	SCC	Fri, Oct 11, 2019	28.50	28.63	28.50	28.63
4017	AMEX	SCC	Thu, Oct 10, 2019	29.30	29.30	29.30	29.30
4016	AMEX	SCC	Wed, Oct 9, 2019	29.48	29.55	29.48	29.55
4015	AMEX	SCC	Tue, Oct 8, 2019	30.03	30.03	30.03	30.03
4014	AMEX	SCC	Mon, Oct 7, 2019	29.37	29.37	29.37	29.37
4013	AMEX	SCC	Fri, Oct 4, 2019	29.68	29.68	29.28	29.28
4012	AMEX	SCC	Thu, Oct 3, 2019	30.30	30.32	29.98	29.98
4011	AMEX	SCC	Wed, Oct 2, 2019	30.06	30.13	30.06	30.13
4010	AMEX	SCC	Tue, Oct 1, 2019	29.22	29.22	29.22	29.22
4009	AMEX	SCC	Mon, Sep 30, 2019	28.91	28.91	28.91	28.91
4008	AMEX	SCC	Fri, Sep 27, 2019	29.62	29.62	29.35	29.35
4007	AMEX	SCC	Thu, Sep 26, 2019	29.07	29.07	29.07	29.07
4006	AMEX	SCC	Wed, Sep 25, 2019	28.53	28.53	28.53	28.53
4005	AMEX	SCC	Tue, Sep 24, 2019	28.42	29.13	28.42	28.92
4004	AMEX	SCC	Mon, Sep 23, 2019	28.52	28.52	28.50	28.50
4003	AMEX	SCC	Fri, Sep 20, 2019	27.98	28.48	27.98	28.48
4002	AMEX	SCC	Thu, Sep 19, 2019	27.68	27.98	27.68	27.98
4001	AMEX	SCC	Wed, Sep 18, 2019	27.68	27.69	27.68	27.69
4000	AMEX	SCC	Tue, Sep 17, 2019	27.62	27.62	27.62	27.62
3999	AMEX	SCC	Mon, Sep 16, 2019	27.70	27.92	27.70	27.88
3998	AMEX	SCC	Fri, Sep 13, 2019	27.02	27.19	27.02	27.19
3997	AMEX	SCC	Thu, Sep 12, 2019	27.28	27.28	27.14	27.28
3996	AMEX	SCC	Wed, Sep 11, 2019	27.56	27.56	27.53	27.53
3995	AMEX	SCC	Tue, Sep 10, 2019	27.82	27.82	27.65	27.65
3994	AMEX	SCC	Mon, Sep 9, 2019	27.32	27.54	27.32	27.49
3993	AMEX	SCC	Fri, Sep 6, 2019	27.53	27.53	27.53	27.53
3992	AMEX	SCC	Thu, Sep 5, 2019	27.64	27.64	27.64	27.64
3991	AMEX	SCC	Wed, Sep 4, 2019	28.78	28.78	28.39	28.39
3990	AMEX	SCC	Tue, Sep 3, 2019	29.20	29.20	29.10	29.10
3989	AMEX	SCC	Fri, Aug 30, 2019	28.36	28.94	28.26	28.72
3988	AMEX	SCC	Thu, Aug 29, 2019	29.02	29.02	28.70	28.70
3987	AMEX	SCC	Wed, Aug 28, 2019	30.34	30.34	29.43	29.43
3986	AMEX	SCC	Tue, Aug 27, 2019	29.72	29.99	29.72	29.99
3985	AMEX	SCC	Mon, Aug 26, 2019	30.24	30.24	29.92	29.98
3984	AMEX	SCC	Fri, Aug 23, 2019	29.38	30.68	29.38	30.68
3983	AMEX	SCC	Thu, Aug 22, 2019	28.78	29.36	28.78	28.96
3982	AMEX	SCC	Wed, Aug 21, 2019	29.16	29.26	29.04	29.04
3981	AMEX	SCC	Tue, Aug 20, 2019	29.91	29.96	29.67	29.80
3980	AMEX	SCC	Mon, Aug 19, 2019	29.72	29.77	29.48	29.72
3979	AMEX	SCC	Fri, Aug 16, 2019	30.31	30.31	30.31	30.31
3978	AMEX	SCC	Thu, Aug 15, 2019	31.24	31.48	31.00	31.09
3977	AMEX	SCC	Wed, Aug 14, 2019	31.04	31.19	31.04	31.19
3976	AMEX	SCC	Tue, Aug 13, 2019	30.20	30.20	29.52	29.63
3975	AMEX	SCC	Mon, Aug 12, 2019	30.06	30.40	30.06	30.40
3974	AMEX	SCC	Fri, Aug 9, 2019	29.71	29.71	29.48	29.61
3973	AMEX	SCC	Thu, Aug 8, 2019	29.71	29.71	29.32	29.32
3972	AMEX	SCC	Wed, Aug 7, 2019	30.84	31.54	30.36	30.36
3971	AMEX	SCC	Tue, Aug 6, 2019	31.12	31.32	30.42	30.58
3970	AMEX	SCC	Mon, Aug 5, 2019	30.32	31.36	30.32	31.06
3969	AMEX	SCC	Fri, Aug 2, 2019	29.32	29.94	29.28	29.58
3968	AMEX	SCC	Thu, Aug 1, 2019	27.86	29.01	27.86	29.01
3967	AMEX	SCC	Wed, Jul 31, 2019	27.80	28.44	27.80	28.44
3966	AMEX	SCC	Tue, Jul 30, 2019	27.84	27.86	27.76	27.86
3965	AMEX	SCC	Mon, Jul 29, 2019	27.46	27.50	27.43	27.43
3964	AMEX	SCC	Fri, Jul 26, 2019	27.44	27.44	27.11	27.11
3963	AMEX	SCC	Thu, Jul 25, 2019	27.28	27.35	27.28	27.35
3962	AMEX	SCC	Wed, Jul 24, 2019	27.23	27.23	27.23	27.23
3961	AMEX	SCC	Tue, Jul 23, 2019	27.63	27.63	27.63	27.63
3960	AMEX	SCC	Mon, Jul 22, 2019	27.86	27.88	27.86	27.86
3959	AMEX	SCC	Fri, Jul 19, 2019	27.72	27.72	27.72	27.31
3958	AMEX	SCC	Thu, Jul 18, 2019	27.31	27.31	27.31	27.31
3957	AMEX	SCC	Wed, Jul 17, 2019	26.95	26.95	26.95	26.95
3956	AMEX	SCC	Tue, Jul 16, 2019	26.49	26.49	26.49	26.49
3955	AMEX	SCC	Mon, Jul 15, 2019	26.61	26.61	26.61	26.61
3954	AMEX	SCC	Fri, Jul 12, 2019	26.72	26.72	26.67	26.67
3953	AMEX	SCC	Thu, Jul 11, 2019	27.40	27.40	27.05	27.05
3952	AMEX	SCC	Wed, Jul 10, 2019	27.21	27.21	27.21	27.21
3951	AMEX	SCC	Tue, Jul 9, 2019	27.48	27.48	27.48	27.48
3950	AMEX	SCC	Mon, Jul 8, 2019	27.73	27.73	27.73	27.73
3949	AMEX	SCC	Fri, Jul 5, 2019	27.67	27.67	27.67	27.67
3948	AMEX	SCC	Wed, Jul 3, 2019	27.78	27.78	27.78	27.78
3947	AMEX	SCC	Tue, Jul 2, 2019	28.44	28.44	28.24	28.24
3946	AMEX	SCC	Mon, Jul 1, 2019	28.44	28.44	28.44	28.44
3945	AMEX	SCC	Fri, Jun 28, 2019	28.93	28.93	28.93	28.93
3944	AMEX	SCC	Thu, Jun 27, 2019	29.10	29.10	29.10	29.10
3943	AMEX	SCC	Wed, Jun 26, 2019	29.39	29.39	29.39	29.39
3942	AMEX	SCC	Tue, Jun 25, 2019	29.32	29.70	29.32	29.50
3941	AMEX	SCC	Mon, Jun 24, 2019	29.13	29.13	29.13	28.87
3940	AMEX	SCC	Fri, Jun 21, 2019	28.84	29.00	28.84	29.00
3939	AMEX	SCC	Thu, Jun 20, 2019	28.80	28.80	28.75	28.75
3938	AMEX	SCC	Wed, Jun 19, 2019	29.34	29.34	29.03	29.03
3937	AMEX	SCC	Tue, Jun 18, 2019	29.20	29.31	29.20	29.31
3936	AMEX	SCC	Mon, Jun 17, 2019	29.59	29.59	29.59	29.59
3935	AMEX	SCC	Fri, Jun 14, 2019	29.77	29.77	29.77	29.77
3934	AMEX	SCC	Thu, Jun 13, 2019	29.97	30.00	29.97	30.00
3933	AMEX	SCC	Wed, Jun 12, 2019	30.51	30.51	30.51	30.51
3932	AMEX	SCC	Tue, Jun 11, 2019	30.49	30.49	30.49	30.49
3931	AMEX	SCC	Mon, Jun 10, 2019	30.57	30.57	30.57	30.57
3930	AMEX	SCC	Fri, Jun 7, 2019	31.00	31.02	30.92	30.97
3929	AMEX	SCC	Thu, Jun 6, 2019	31.89	31.89	31.89	31.89
3928	AMEX	SCC	Wed, Jun 5, 2019	32.24	32.24	32.24	32.24
3927	AMEX	SCC	Tue, Jun 4, 2019	32.47	32.48	32.47	32.48
3926	AMEX	SCC	Mon, Jun 3, 2019	34.38	34.38	34.12	34.12
3925	AMEX	SCC	Fri, May 31, 2019	33.42	33.42	33.42	33.42
3924	AMEX	SCC	Thu, May 30, 2019	32.69	32.69	32.69	32.69
3923	AMEX	SCC	Wed, May 29, 2019	32.96	32.96	32.96	32.96
3922	AMEX	SCC	Tue, May 28, 2019	32.06	32.32	31.92	32.32
3921	AMEX	SCC	Fri, May 24, 2019	32.05	32.05	32.05	32.05
3920	AMEX	SCC	Thu, May 23, 2019	31.74	32.23	31.74	32.23
3919	AMEX	SCC	Wed, May 22, 2019	31.40	31.40	31.40	31.40
3918	AMEX	SCC	Tue, May 21, 2019	31.05	31.05	31.05	31.05
3917	AMEX	SCC	Mon, May 20, 2019	31.44	31.44	31.44	31.44
3916	AMEX	SCC	Fri, May 17, 2019	30.48	31.04	30.48	31.04
3915	AMEX	SCC	Thu, May 16, 2019	30.62	30.72	30.20	30.72
3914	AMEX	SCC	Wed, May 15, 2019	31.31	31.31	31.31	31.31
3913	AMEX	SCC	Tue, May 14, 2019	31.70	31.70	31.70	31.70
3912	AMEX	SCC	Mon, May 13, 2019	32.04	32.28	32.04	32.28
3911	AMEX	SCC	Fri, May 10, 2019	30.82	30.84	30.54	30.54
3910	AMEX	SCC	Thu, May 9, 2019	30.97	30.97	30.46	30.56
3909	AMEX	SCC	Wed, May 8, 2019	30.28	30.47	30.28	30.47
3908	AMEX	SCC	Tue, May 7, 2019	30.40	30.45	30.40	30.45
3907	AMEX	SCC	Mon, May 6, 2019	29.45	29.45	29.45	29.45
3906	AMEX	SCC	Fri, May 3, 2019	29.40	29.40	29.32	29.37
3905	AMEX	SCC	Thu, May 2, 2019	29.88	30.40	29.88	30.18
3904	AMEX	SCC	Wed, May 1, 2019	29.90	29.90	29.90	29.90
3903	AMEX	SCC	Tue, Apr 30, 2019	29.50	29.50	29.50	29.50
3902	AMEX	SCC	Mon, Apr 29, 2019	29.35	29.35	29.35	29.35
3901	AMEX	SCC	Fri, Apr 26, 2019	29.80	29.80	29.32	29.32
3900	AMEX	SCC	Thu, Apr 25, 2019	29.96	29.96	29.71	29.71
3899	AMEX	SCC	Wed, Apr 24, 2019	29.66	29.66	29.65	29.65
3898	AMEX	SCC	Tue, Apr 23, 2019	29.88	29.88	29.68	29.68
3897	AMEX	SCC	Mon, Apr 22, 2019	30.40	30.40	30.34	30.34
3896	AMEX	SCC	Thu, Apr 18, 2019	30.44	30.44	30.20	30.26
3895	AMEX	SCC	Wed, Apr 17, 2019	30.33	30.33	30.33	30.33
3894	AMEX	SCC	Tue, Apr 16, 2019	30.42	30.48	30.39	30.39
3893	AMEX	SCC	Mon, Apr 15, 2019	31.02	31.02	30.65	30.66
3892	AMEX	SCC	Fri, Apr 12, 2019	30.92	30.92	30.87	30.87
3891	AMEX	SCC	Thu, Apr 11, 2019	31.35	31.35	31.35	31.35
3890	AMEX	SCC	Wed, Apr 10, 2019	31.66	31.66	31.48	31.48
3889	AMEX	SCC	Tue, Apr 9, 2019	31.66	31.81	31.60	31.81
3888	AMEX	SCC	Mon, Apr 8, 2019	31.70	31.70	31.49	31.49
3887	AMEX	SCC	Fri, Apr 5, 2019	31.66	31.81	31.66	31.75
3886	AMEX	SCC	Thu, Apr 4, 2019	32.36	32.36	32.01	32.01
3885	AMEX	SCC	Wed, Apr 3, 2019	32.49	32.49	32.49	32.49
3884	AMEX	SCC	Tue, Apr 2, 2019	32.76	32.77	32.76	32.77
3883	AMEX	SCC	Mon, Apr 1, 2019	32.64	32.64	32.64	32.64
3882	AMEX	SCC	Fri, Mar 29, 2019	33.42	33.42	33.37	33.37
3881	AMEX	SCC	Thu, Mar 28, 2019	33.84	33.84	33.63	33.63
3880	AMEX	SCC	Wed, Mar 27, 2019	33.52	33.99	33.52	33.99
3879	AMEX	SCC	Tue, Mar 26, 2019	33.52	33.87	33.52	33.87
3878	AMEX	SCC	Mon, Mar 25, 2019	34.26	34.26	34.09	34.09
3877	AMEX	SCC	Fri, Mar 22, 2019	33.56	34.19	33.56	34.19
3876	AMEX	SCC	Thu, Mar 21, 2019	33.11	33.11	33.11	33.11
3875	AMEX	SCC	Wed, Mar 20, 2019	34.18	34.28	33.74	33.96
3874	AMEX	SCC	Tue, Mar 19, 2019	33.66	34.32	33.66	34.17
3873	AMEX	SCC	Mon, Mar 18, 2019	34.42	34.42	34.35	34.35
3872	AMEX	SCC	Fri, Mar 15, 2019	35.10	35.10	34.79	34.79
3871	AMEX	SCC	Thu, Mar 14, 2019	35.14	35.21	35.14	35.21
3870	AMEX	SCC	Wed, Mar 13, 2019	35.05	35.06	35.02	35.06
3869	AMEX	SCC	Tue, Mar 12, 2019	35.49	35.49	35.49	35.49
3868	AMEX	SCC	Mon, Mar 11, 2019	35.67	35.67	35.57	35.57
3867	AMEX	SCC	Fri, Mar 8, 2019	36.82	37.10	36.73	36.73
3866	AMEX	SCC	Thu, Mar 7, 2019	36.39	36.39	36.39	36.39
3865	AMEX	SCC	Wed, Mar 6, 2019	35.36	35.36	35.36	35.36
3864	AMEX	SCC	Tue, Mar 5, 2019	35.03	35.03	35.03	35.03
3863	AMEX	SCC	Mon, Mar 4, 2019	34.70	35.28	34.70	35.28
3862	AMEX	SCC	Fri, Mar 1, 2019	35.08	35.08	34.96	34.98
3861	AMEX	SCC	Thu, Feb 28, 2019	35.46	35.46	35.34	35.34
3860	AMEX	SCC	Wed, Feb 27, 2019	35.13	35.13	35.13	35.13
3859	AMEX	SCC	Tue, Feb 26, 2019	35.26	35.26	34.95	34.95
3858	AMEX	SCC	Mon, Feb 25, 2019	34.33	35.03	34.33	35.03
3857	AMEX	SCC	Fri, Feb 22, 2019	34.80	34.88	34.70	34.70
3856	AMEX	SCC	Thu, Feb 21, 2019	35.34	35.34	35.13	35.13
3855	AMEX	SCC	Wed, Feb 20, 2019	35.00	35.24	34.99	35.05
3854	AMEX	SCC	Tue, Feb 19, 2019	35.02	35.02	34.78	34.85
3853	AMEX	SCC	Fri, Feb 15, 2019	35.30	35.40	35.24	35.24
3852	AMEX	SCC	Thu, Feb 14, 2019	36.18	36.18	35.64	35.70
3851	AMEX	SCC	Wed, Feb 13, 2019	35.89	35.89	35.85	35.85
3850	AMEX	SCC	Tue, Feb 12, 2019	36.54	36.54	36.03	36.03
3849	AMEX	SCC	Mon, Feb 11, 2019	36.92	37.12	36.90	36.99
3848	AMEX	SCC	Fri, Feb 8, 2019	37.56	37.56	37.21	37.21
3847	AMEX	SCC	Thu, Feb 7, 2019	36.74	37.12	36.62	36.78
3846	AMEX	SCC	Wed, Feb 6, 2019	36.46	36.46	36.34	36.34
3845	AMEX	SCC	Tue, Feb 5, 2019	36.06	36.06	35.90	36.01
3844	AMEX	SCC	Mon, Feb 4, 2019	37.08	37.13	36.65	36.65
3843	AMEX	SCC	Fri, Feb 1, 2019	36.84	37.18	36.84	37.18
3842	AMEX	SCC	Thu, Jan 31, 2019	36.11	36.23	36.11	36.23
3841	AMEX	SCC	Wed, Jan 30, 2019	37.96	37.96	37.35	37.35
3840	AMEX	SCC	Tue, Jan 29, 2019	38.47	38.57	38.47	38.57
3839	AMEX	SCC	Mon, Jan 28, 2019	38.56	38.68	38.14	38.14
3838	AMEX	SCC	Fri, Jan 25, 2019	37.59	37.59	37.59	37.59
3837	AMEX	SCC	Thu, Jan 24, 2019	38.52	38.52	38.20	38.20
3836	AMEX	SCC	Wed, Jan 23, 2019	38.32	39.16	38.32	38.53
3835	AMEX	SCC	Tue, Jan 22, 2019	38.02	39.18	37.86	39.15
3834	AMEX	SCC	Fri, Jan 18, 2019	37.70	37.72	37.57	37.57
3833	AMEX	SCC	Thu, Jan 17, 2019	38.42	38.45	38.10	38.10
3832	AMEX	SCC	Wed, Jan 16, 2019	38.02	38.37	37.98	38.37
3831	AMEX	SCC	Tue, Jan 15, 2019	38.70	38.92	38.41	38.41
3830	AMEX	SCC	Mon, Jan 14, 2019	39.48	39.48	38.84	39.31
3829	AMEX	SCC	Fri, Jan 11, 2019	38.77	38.80	38.68	38.72
3828	AMEX	SCC	Thu, Jan 10, 2019	38.71	38.71	38.71	38.71
3827	AMEX	SCC	Wed, Jan 9, 2019	38.86	38.91	38.72	38.72
3826	AMEX	SCC	Tue, Jan 8, 2019	39.60	39.60	38.89	38.89
3825	AMEX	SCC	Mon, Jan 7, 2019	41.18	41.18	39.34	39.63
3824	AMEX	SCC	Fri, Jan 4, 2019	42.64	42.64	40.94	41.19
3823	AMEX	SCC	Thu, Jan 3, 2019	44.29	44.29	43.80	44.15
3822	AMEX	SCC	Wed, Jan 2, 2019	42.95	42.95	42.95	42.95
3821	AMEX	SCC	Mon, Dec 31, 2018	43.52	44.10	43.35	43.87
3820	AMEX	SCC	Fri, Dec 28, 2018	45.06	45.06	43.27	44.42
3819	AMEX	SCC	Thu, Dec 27, 2018	45.96	47.18	44.84	44.89
3818	AMEX	SCC	Wed, Dec 26, 2018	50.10	50.10	45.03	45.03
3817	AMEX	SCC	Mon, Dec 24, 2018	49.58	50.57	49.39	50.57
3816	AMEX	SCC	Fri, Dec 21, 2018	45.98	48.72	45.20	48.72
3815	AMEX	SCC	Thu, Dec 20, 2018	44.58	47.32	44.58	46.33
3814	AMEX	SCC	Wed, Dec 19, 2018	41.60	43.88	41.60	43.78
3813	AMEX	SCC	Tue, Dec 18, 2018	42.06	42.43	42.06	42.23
3812	AMEX	SCC	Mon, Dec 17, 2018	42.08	42.94	41.30	42.94
3811	AMEX	SCC	Fri, Dec 14, 2018	39.84	40.89	39.84	40.89
3810	AMEX	SCC	Thu, Dec 13, 2018	38.80	39.34	38.80	39.34
3809	AMEX	SCC	Wed, Dec 12, 2018	38.70	38.91	38.62	38.91
3808	AMEX	SCC	Tue, Dec 11, 2018	38.68	39.70	38.68	39.70
3807	AMEX	SCC	Mon, Dec 10, 2018	39.53	39.53	39.53	39.53
3806	AMEX	SCC	Fri, Dec 7, 2018	39.04	39.71	39.04	39.71
3805	AMEX	SCC	Thu, Dec 6, 2018	39.00	39.34	39.00	39.34
3804	AMEX	SCC	Tue, Dec 4, 2018	35.72	38.30	35.72	37.60
3803	AMEX	SCC	Mon, Dec 3, 2018	36.04	36.04	35.72	35.72
3802	AMEX	SCC	Fri, Nov 30, 2018	36.92	37.06	36.72	37.04
3801	AMEX	SCC	Thu, Nov 29, 2018	37.78	37.78	37.78	37.78
3800	AMEX	SCC	Wed, Nov 28, 2018	38.96	39.04	37.08	37.08
3799	AMEX	SCC	Tue, Nov 27, 2018	39.70	39.72	39.70	39.72
3798	AMEX	SCC	Mon, Nov 26, 2018	40.92	40.92	40.14	40.22
3797	AMEX	SCC	Fri, Nov 23, 2018	41.22	41.22	41.22	41.22
3796	AMEX	SCC	Wed, Nov 21, 2018	42.14	42.14	40.58	41.30
3795	AMEX	SCC	Tue, Nov 20, 2018	41.20	41.66	41.20	41.62
3794	AMEX	SCC	Mon, Nov 19, 2018	39.48	39.53	39.47	39.53
3793	AMEX	SCC	Fri, Nov 16, 2018	0.00	0.00	0.00	37.22
3792	AMEX	SCC	Thu, Nov 15, 2018	0.00	0.00	0.00	37.22
3791	AMEX	SCC	Wed, Nov 14, 2018	37.34	37.40	37.22	37.22
3790	AMEX	SCC	Tue, Nov 13, 2018	0.00	0.00	0.00	35.30
3789	AMEX	SCC	Mon, Nov 12, 2018	0.00	0.00	0.00	35.30
3788	AMEX	SCC	Fri, Nov 9, 2018	35.30	35.30	35.30	35.30
3787	AMEX	SCC	Thu, Nov 8, 2018	0.00	0.00	0.00	38.80
3786	AMEX	SCC	Wed, Nov 7, 2018	0.00	0.00	0.00	38.80
3785	AMEX	SCC	Tue, Nov 6, 2018	0.00	0.00	0.00	38.80
3784	AMEX	SCC	Mon, Nov 5, 2018	0.00	0.00	0.00	38.80
3783	AMEX	SCC	Fri, Nov 2, 2018	0.00	0.00	0.00	38.80
3782	AMEX	SCC	Thu, Nov 1, 2018	0.00	0.00	0.00	38.80
3781	AMEX	SCC	Wed, Oct 31, 2018	38.80	38.80	38.77	38.80
3780	AMEX	SCC	Tue, Oct 30, 2018	41.04	41.04	40.41	40.41
3779	AMEX	SCC	Mon, Oct 29, 2018	0.00	0.00	0.00	40.44
3778	AMEX	SCC	Fri, Oct 26, 2018	40.44	40.44	40.44	40.44
3777	AMEX	SCC	Thu, Oct 25, 2018	0.00	0.00	0.00	39.95
3776	AMEX	SCC	Wed, Oct 24, 2018	37.85	39.95	37.85	39.95
3775	AMEX	SCC	Tue, Oct 23, 2018	38.06	39.32	37.66	37.66
3774	AMEX	SCC	Mon, Oct 22, 2018	38.04	38.04	38.04	38.04
3773	AMEX	SCC	Fri, Oct 19, 2018	0.00	0.00	0.00	37.15
3772	AMEX	SCC	Thu, Oct 18, 2018	37.54	37.54	37.15	37.15
3771	AMEX	SCC	Wed, Oct 17, 2018	36.80	36.80	36.80	36.80
3770	AMEX	SCC	Tue, Oct 16, 2018	37.84	37.84	36.64	36.64
3769	AMEX	SCC	Mon, Oct 15, 2018	0.00	0.00	0.00	38.14
3768	AMEX	SCC	Fri, Oct 12, 2018	37.38	38.14	37.38	38.14
3767	AMEX	SCC	Thu, Oct 11, 2018	39.16	39.20	38.76	39.00
3766	AMEX	SCC	Wed, Oct 10, 2018	36.48	37.60	36.48	37.60
3765	AMEX	SCC	Tue, Oct 9, 2018	0.00	0.00	0.00	36.51
3764	AMEX	SCC	Mon, Oct 8, 2018	36.51	36.51	36.51	36.51
3763	AMEX	SCC	Fri, Oct 5, 2018	36.52	36.52	36.00	36.09
3762	AMEX	SCC	Thu, Oct 4, 2018	34.81	34.91	34.78	34.91
3761	AMEX	SCC	Wed, Oct 3, 2018	33.97	34.27	33.97	34.27
3760	AMEX	SCC	Tue, Oct 2, 2018	0.00	0.00	0.00	33.05
3759	AMEX	SCC	Mon, Oct 1, 2018	32.70	33.05	32.70	33.05
3758	AMEX	SCC	Fri, Sep 28, 2018	0.00	0.00	0.00	33.52
3757	AMEX	SCC	Thu, Sep 27, 2018	33.52	33.52	33.52	33.52
3756	AMEX	SCC	Wed, Sep 26, 2018	0.00	0.00	0.00	34.10
3755	AMEX	SCC	Tue, Sep 25, 2018	34.22	34.22	34.22	34.10
3754	AMEX	SCC	Mon, Sep 24, 2018	34.54	34.54	34.54	34.54
3753	AMEX	SCC	Fri, Sep 21, 2018	0.00	0.00	0.00	34.41
3752	AMEX	SCC	Thu, Sep 20, 2018	0.00	0.00	0.00	34.41
3751	AMEX	SCC	Wed, Sep 19, 2018	34.41	34.41	34.41	34.41
3750	AMEX	SCC	Tue, Sep 18, 2018	0.00	0.00	0.00	34.04
3749	AMEX	SCC	Mon, Sep 17, 2018	0.00	0.00	0.00	34.04
3748	AMEX	SCC	Fri, Sep 14, 2018	34.04	34.04	34.04	34.04
3747	AMEX	SCC	Thu, Sep 13, 2018	0.00	0.00	0.00	34.23
3746	AMEX	SCC	Wed, Sep 12, 2018	34.17	34.23	34.17	34.23
3745	AMEX	SCC	Tue, Sep 11, 2018	0.00	0.00	0.00	34.53
3744	AMEX	SCC	Mon, Sep 10, 2018	34.68	34.68	34.53	34.53
3743	AMEX	SCC	Fri, Sep 7, 2018	35.12	35.12	34.40	34.47
3742	AMEX	SCC	Thu, Sep 6, 2018	34.70	34.70	34.70	34.70
3741	AMEX	SCC	Wed, Sep 5, 2018	0.00	0.00	0.00	34.01
3740	AMEX	SCC	Tue, Sep 4, 2018	34.34	34.34	34.01	34.01
3739	AMEX	SCC	Fri, Aug 31, 2018	0.00	0.00	0.00	34.90
3738	AMEX	SCC	Thu, Aug 30, 2018	0.00	0.00	0.00	34.90
3737	AMEX	SCC	Wed, Aug 29, 2018	0.00	0.00	0.00	34.90
3736	AMEX	SCC	Tue, Aug 28, 2018	34.80	34.90	34.74	34.90
3735	AMEX	SCC	Mon, Aug 27, 2018	0.00	0.00	0.00	35.43
3734	AMEX	SCC	Fri, Aug 24, 2018	35.42	35.43	35.42	35.43
3733	AMEX	SCC	Thu, Aug 23, 2018	0.00	0.00	0.00	36.81
3732	AMEX	SCC	Wed, Aug 22, 2018	0.00	0.00	0.00	36.81
3731	AMEX	SCC	Tue, Aug 21, 2018	0.00	0.00	0.00	36.81
3730	AMEX	SCC	Mon, Aug 20, 2018	0.00	0.00	0.00	36.81
3729	AMEX	SCC	Fri, Aug 17, 2018	0.00	0.00	0.00	36.81
3728	AMEX	SCC	Thu, Aug 16, 2018	36.81	36.81	36.81	36.81
3727	AMEX	SCC	Wed, Aug 15, 2018	0.00	0.00	0.00	37.97
3726	AMEX	SCC	Tue, Aug 14, 2018	0.00	0.00	0.00	37.97
3725	AMEX	SCC	Mon, Aug 13, 2018	0.00	0.00	0.00	37.97
3724	AMEX	SCC	Fri, Aug 10, 2018	0.00	0.00	0.00	37.97
3723	AMEX	SCC	Thu, Aug 9, 2018	0.00	0.00	0.00	37.97
3722	AMEX	SCC	Wed, Aug 8, 2018	0.00	0.00	0.00	37.97
3721	AMEX	SCC	Tue, Aug 7, 2018	0.00	0.00	0.00	37.97
3720	AMEX	SCC	Mon, Aug 6, 2018	0.00	0.00	0.00	37.97
3719	AMEX	SCC	Fri, Aug 3, 2018	37.93	37.97	37.93	37.97
3718	AMEX	SCC	Thu, Aug 2, 2018	38.70	38.70	38.64	38.64
3717	AMEX	SCC	Wed, Aug 1, 2018	38.46	38.69	38.44	38.69
3716	AMEX	SCC	Tue, Jul 31, 2018	38.24	38.56	38.24	38.56
3715	AMEX	SCC	Mon, Jul 30, 2018	38.23	38.69	38.23	38.62
3714	AMEX	SCC	Fri, Jul 27, 2018	37.21	37.21	37.21	37.21
3713	AMEX	SCC	Thu, Jul 26, 2018	0.00	0.00	0.00	38.20
3712	AMEX	SCC	Wed, Jul 25, 2018	38.00	38.20	38.00	38.20
3711	AMEX	SCC	Tue, Jul 24, 2018	0.00	0.00	0.00	37.29
3710	AMEX	SCC	Mon, Jul 23, 2018	0.00	0.00	0.00	37.29
3709	AMEX	SCC	Fri, Jul 20, 2018	0.00	0.00	0.00	37.29
3708	AMEX	SCC	Thu, Jul 19, 2018	37.24	37.29	37.24	37.29
3707	AMEX	SCC	Wed, Jul 18, 2018	0.00	0.00	0.00	37.66
3706	AMEX	SCC	Tue, Jul 17, 2018	0.00	0.00	0.00	37.66
3705	AMEX	SCC	Mon, Jul 16, 2018	37.66	37.66	37.66	37.66
3704	AMEX	SCC	Fri, Jul 13, 2018	0.00	0.00	0.00	38.40
3703	AMEX	SCC	Thu, Jul 12, 2018	0.00	0.00	0.00	38.40
3702	AMEX	SCC	Wed, Jul 11, 2018	38.40	38.40	38.40	38.40
3701	AMEX	SCC	Tue, Jul 10, 2018	38.33	38.33	38.33	38.33
3700	AMEX	SCC	Mon, Jul 9, 2018	38.86	39.12	38.50	38.56
3699	AMEX	SCC	Fri, Jul 6, 2018	39.62	39.62	39.62	39.62
3698	AMEX	SCC	Thu, Jul 5, 2018	0.00	0.00	0.00	39.74
3697	AMEX	SCC	Tue, Jul 3, 2018	0.00	0.00	0.00	39.74
3696	AMEX	SCC	Mon, Jul 2, 2018	0.00	0.00	0.00	39.74
3695	AMEX	SCC	Fri, Jun 29, 2018	39.50	39.74	39.50	39.74
3694	AMEX	SCC	Thu, Jun 28, 2018	0.00	0.00	0.00	39.24
3693	AMEX	SCC	Wed, Jun 27, 2018	0.00	0.00	0.00	39.24
3692	AMEX	SCC	Tue, Jun 26, 2018	39.16	39.24	39.16	39.24
3691	AMEX	SCC	Mon, Jun 25, 2018	39.43	40.14	39.43	40.06
3690	AMEX	SCC	Fri, Jun 22, 2018	38.10	38.10	38.10	38.10
3689	AMEX	SCC	Thu, Jun 21, 2018	0.00	0.00	0.00	38.62
3688	AMEX	SCC	Wed, Jun 20, 2018	0.00	0.00	0.00	38.62
3687	AMEX	SCC	Tue, Jun 19, 2018	38.93	38.93	38.69	38.62
3686	AMEX	SCC	Mon, Jun 18, 2018	38.35	38.39	38.35	38.39
3685	AMEX	SCC	Fri, Jun 15, 2018	38.48	38.48	38.48	38.48
3684	AMEX	SCC	Thu, Jun 14, 2018	0.00	0.00	0.00	39.60
3683	AMEX	SCC	Wed, Jun 13, 2018	0.00	0.00	0.00	39.60
3682	AMEX	SCC	Tue, Jun 12, 2018	0.00	0.00	0.00	39.60
3681	AMEX	SCC	Mon, Jun 11, 2018	39.82	39.90	39.60	39.60
3680	AMEX	SCC	Fri, Jun 8, 2018	0.00	0.00	0.00	41.39
3679	AMEX	SCC	Thu, Jun 7, 2018	0.00	0.00	0.00	41.39
3678	AMEX	SCC	Wed, Jun 6, 2018	0.00	0.00	0.00	41.39
3677	AMEX	SCC	Tue, Jun 5, 2018	41.39	41.39	41.39	41.39
3676	AMEX	SCC	Mon, Jun 4, 2018	0.00	0.00	0.00	42.40
3675	AMEX	SCC	Fri, Jun 1, 2018	42.40	42.40	42.40	42.40
3674	AMEX	SCC	Wed, May 30, 2018	0.00	0.00	0.00	43.01
3673	AMEX	SCC	Fri, May 25, 2018	0.00	0.00	0.00	43.01
3672	AMEX	SCC	Thu, May 24, 2018	43.02	43.02	43.01	43.01
3671	AMEX	SCC	Wed, May 23, 2018	43.20	43.20	43.20	43.20
3670	AMEX	SCC	Tue, May 22, 2018	0.00	0.00	0.00	42.74
3669	AMEX	SCC	Mon, May 21, 2018	0.00	0.00	0.00	42.74
3668	AMEX	SCC	Thu, May 17, 2018	42.74	42.74	42.74	42.74
3667	AMEX	SCC	Wed, May 16, 2018	42.56	42.56	42.56	42.56
3666	AMEX	SCC	Tue, May 15, 2018	0.00	0.00	0.00	43.50
3665	AMEX	SCC	Mon, May 14, 2018	0.00	0.00	0.00	43.50
3664	AMEX	SCC	Fri, May 11, 2018	43.50	43.50	43.50	43.50
3663	AMEX	SCC	Thu, May 10, 2018	0.00	0.00	0.00	45.90
3662	AMEX	SCC	Wed, May 9, 2018	0.00	0.00	0.00	45.90
3661	AMEX	SCC	Mon, May 7, 2018	0.00	0.00	0.00	45.90
3660	AMEX	SCC	Thu, May 3, 2018	45.90	45.90	45.90	45.90
3659	AMEX	SCC	Wed, May 2, 2018	0.00	0.00	0.00	44.66
3658	AMEX	SCC	Tue, May 1, 2018	44.66	44.66	44.66	44.66
3657	AMEX	SCC	Mon, Apr 30, 2018	0.00	0.00	0.00	46.08
3656	AMEX	SCC	Thu, Apr 26, 2018	0.00	0.00	0.00	46.08
3655	AMEX	SCC	Wed, Apr 25, 2018	0.00	0.00	0.00	46.08
3654	AMEX	SCC	Tue, Apr 24, 2018	0.00	0.00	0.00	46.08
3653	AMEX	SCC	Fri, Apr 20, 2018	0.00	0.00	0.00	46.08
3652	AMEX	SCC	Thu, Apr 19, 2018	0.00	0.00	0.00	46.08
3651	AMEX	SCC	Wed, Apr 18, 2018	0.00	0.00	0.00	46.08
3650	AMEX	SCC	Tue, Apr 17, 2018	0.00	0.00	0.00	46.08
3649	AMEX	SCC	Mon, Apr 16, 2018	0.00	0.00	0.00	46.08
3648	AMEX	SCC	Wed, Apr 11, 2018	0.00	0.00	0.00	46.08
3647	AMEX	SCC	Tue, Apr 10, 2018	46.30	46.30	46.08	46.08
3646	AMEX	SCC	Mon, Apr 9, 2018	0.00	0.00	0.00	46.40
3645	AMEX	SCC	Fri, Apr 6, 2018	0.00	0.00	0.00	46.40
3644	AMEX	SCC	Thu, Apr 5, 2018	0.00	0.00	0.00	46.40
3643	AMEX	SCC	Wed, Apr 4, 2018	48.61	48.61	46.40	46.40
3642	AMEX	SCC	Tue, Apr 3, 2018	47.99	48.90	47.99	48.90
3641	AMEX	SCC	Mon, Apr 2, 2018	48.20	48.54	48.18	48.54
3640	AMEX	SCC	Thu, Mar 29, 2018	0.00	0.00	0.00	46.10
3639	AMEX	SCC	Wed, Mar 28, 2018	0.00	0.00	0.00	46.10
3638	AMEX	SCC	Tue, Mar 27, 2018	0.00	0.00	0.00	46.10
3637	AMEX	SCC	Mon, Mar 26, 2018	46.10	46.10	46.10	46.10
3636	AMEX	SCC	Fri, Mar 23, 2018	0.00	0.00	0.00	43.40
3635	AMEX	SCC	Thu, Mar 22, 2018	0.00	0.00	0.00	43.40
3634	AMEX	SCC	Wed, Mar 21, 2018	0.00	0.00	0.00	43.40
3633	AMEX	SCC	Tue, Mar 20, 2018	0.00	0.00	0.00	43.40
3632	AMEX	SCC	Mon, Mar 19, 2018	43.44	43.44	43.44	43.44
3631	AMEX	SCC	Fri, Mar 16, 2018	42.55	42.55	42.55	42.55
3630	AMEX	SCC	Thu, Mar 15, 2018	0.00	0.00	0.00	44.14
3629	AMEX	SCC	Mon, Mar 12, 2018	0.00	0.00	0.00	44.14
3628	AMEX	SCC	Fri, Mar 9, 2018	0.00	0.00	0.00	44.14
3627	AMEX	SCC	Wed, Mar 7, 2018	44.14	44.14	44.14	44.14
3626	AMEX	SCC	Tue, Mar 6, 2018	0.00	0.00	0.00	43.40
3625	AMEX	SCC	Mon, Mar 5, 2018	0.00	0.00	0.00	43.40
3624	AMEX	SCC	Fri, Mar 2, 2018	0.00	0.00	0.00	43.40
3623	AMEX	SCC	Thu, Mar 1, 2018	0.00	0.00	0.00	43.40
3622	AMEX	SCC	Tue, Feb 27, 2018	43.40	43.40	43.40	43.40
3621	AMEX	SCC	Mon, Feb 26, 2018	0.00	0.00	0.00	45.58
3620	AMEX	SCC	Thu, Feb 22, 2018	0.00	0.00	0.00	45.58
3619	AMEX	SCC	Tue, Feb 20, 2018	0.00	0.00	0.00	45.58
3618	AMEX	SCC	Fri, Feb 16, 2018	0.00	0.00	0.00	45.58
3617	AMEX	SCC	Wed, Feb 14, 2018	0.00	0.00	0.00	45.58
3616	AMEX	SCC	Tue, Feb 13, 2018	0.00	0.00	0.00	45.58
3615	AMEX	SCC	Mon, Feb 12, 2018	0.00	0.00	0.00	45.58
3614	AMEX	SCC	Fri, Feb 9, 2018	0.00	0.00	0.00	45.58
3613	AMEX	SCC	Thu, Feb 8, 2018	45.58	45.58	45.58	45.58
3612	AMEX	SCC	Wed, Feb 7, 2018	42.96	43.68	42.96	43.68
3611	AMEX	SCC	Tue, Feb 6, 2018	48.36	48.36	44.80	44.80
3610	AMEX	SCC	Mon, Feb 5, 2018	43.68	44.74	43.68	44.74
3609	AMEX	SCC	Fri, Feb 2, 2018	41.08	42.12	41.08	42.12
3608	AMEX	SCC	Thu, Feb 1, 2018	0.00	0.00	0.00	40.88
3607	AMEX	SCC	Tue, Jan 30, 2018	0.00	0.00	0.00	40.88
3606	AMEX	SCC	Mon, Jan 29, 2018	0.00	0.00	0.00	40.88
3605	AMEX	SCC	Fri, Jan 26, 2018	40.88	40.88	40.88	40.88
3604	AMEX	SCC	Thu, Jan 25, 2018	0.00	0.00	0.00	42.66
3603	AMEX	SCC	Wed, Jan 24, 2018	0.00	0.00	0.00	42.66
3602	AMEX	SCC	Tue, Jan 23, 2018	0.00	0.00	0.00	42.66
3601	AMEX	SCC	Mon, Jan 22, 2018	42.56	42.66	42.56	42.66
3600	AMEX	SCC	Fri, Jan 19, 2018	0.00	0.00	0.00	43.20
3599	AMEX	SCC	Thu, Jan 18, 2018	43.40	43.44	43.20	43.20
3598	AMEX	SCC	Wed, Jan 17, 2018	43.56	43.56	43.22	43.22
3597	AMEX	SCC	Tue, Jan 16, 2018	42.80	42.80	42.80	42.80
3596	AMEX	SCC	Fri, Jan 12, 2018	43.58	43.68	43.30	43.68
3595	AMEX	SCC	Thu, Jan 11, 2018	45.50	45.56	44.62	44.64
3594	AMEX	SCC	Wed, Jan 10, 2018	46.00	46.16	46.00	46.16
3593	AMEX	SCC	Tue, Jan 9, 2018	45.80	46.08	45.80	46.08
3592	AMEX	SCC	Mon, Jan 8, 2018	0.00	0.00	0.00	46.18
3591	AMEX	SCC	Fri, Jan 5, 2018	46.30	46.48	46.18	46.18
3590	AMEX	SCC	Thu, Jan 4, 2018	46.97	46.98	46.96	46.97
3589	AMEX	SCC	Wed, Jan 3, 2018	46.92	47.16	46.92	47.16
3588	AMEX	SCC	Tue, Jan 2, 2018	48.78	48.78	47.20	47.22
3587	AMEX	SCC	Fri, Dec 29, 2017	48.32	48.40	48.32	48.40
3586	AMEX	SCC	Thu, Dec 28, 2017	48.35	48.35	48.18	48.18
3585	AMEX	SCC	Wed, Dec 27, 2017	48.18	48.18	48.18	48.18
3584	AMEX	SCC	Tue, Dec 26, 2017	48.38	48.38	48.12	48.12
3583	AMEX	SCC	Fri, Dec 22, 2017	0.00	0.00	0.00	48.64
3582	AMEX	SCC	Thu, Dec 21, 2017	0.00	0.00	0.00	48.64
3581	AMEX	SCC	Wed, Dec 20, 2017	48.68	48.93	48.64	48.64
3580	AMEX	SCC	Tue, Dec 19, 2017	48.46	48.46	48.46	48.46
3579	AMEX	SCC	Mon, Dec 18, 2017	48.96	48.98	48.14	48.52
3578	AMEX	SCC	Fri, Dec 15, 2017	49.62	49.62	49.14	49.29
3577	AMEX	SCC	Thu, Dec 14, 2017	50.04	50.04	50.04	50.04
3576	AMEX	SCC	Wed, Dec 13, 2017	50.46	50.46	50.46	50.46
3575	AMEX	SCC	Tue, Dec 12, 2017	50.25	50.30	50.25	50.30
3574	AMEX	SCC	Mon, Dec 11, 2017	50.70	50.72	50.56	50.66
3573	AMEX	SCC	Fri, Dec 8, 2017	50.37	50.37	50.37	50.37
3572	AMEX	SCC	Thu, Dec 7, 2017	51.06	51.14	51.06	51.14
3571	AMEX	SCC	Wed, Dec 6, 2017	51.08	51.12	51.08	51.12
3570	AMEX	SCC	Tue, Dec 5, 2017	50.38	50.70	50.27	50.70
3569	AMEX	SCC	Mon, Dec 4, 2017	49.99	50.00	49.99	50.00
3568	AMEX	SCC	Fri, Dec 1, 2017	51.44	52.20	51.08	51.74
3567	AMEX	SCC	Thu, Nov 30, 2017	51.50	51.52	50.80	50.80
3566	AMEX	SCC	Wed, Nov 29, 2017	0.00	0.00	0.00	53.50
3565	AMEX	SCC	Tue, Nov 28, 2017	0.00	0.00	0.00	53.50
3564	AMEX	SCC	Mon, Nov 27, 2017	53.50	53.50	53.50	53.50
3563	AMEX	SCC	Fri, Nov 24, 2017	54.24	54.24	54.24	54.24
3562	AMEX	SCC	Wed, Nov 22, 2017	0.00	0.00	0.00	54.90
3561	AMEX	SCC	Tue, Nov 21, 2017	54.88	54.90	54.88	54.90
3560	AMEX	SCC	Mon, Nov 20, 2017	55.00	55.00	54.66	54.66
3559	AMEX	SCC	Fri, Nov 17, 2017	0.00	0.00	0.00	55.90
3558	AMEX	SCC	Thu, Nov 16, 2017	0.00	0.00	0.00	55.90
3557	AMEX	SCC	Wed, Nov 15, 2017	0.00	0.00	0.00	55.90
3556	AMEX	SCC	Tue, Nov 14, 2017	0.00	0.00	0.00	55.90
3555	AMEX	SCC	Mon, Nov 13, 2017	55.92	55.92	55.90	55.90
3554	AMEX	SCC	Fri, Nov 10, 2017	0.00	0.00	0.00	57.54
3553	AMEX	SCC	Thu, Nov 9, 2017	0.00	0.00	0.00	57.54
3552	AMEX	SCC	Wed, Nov 8, 2017	0.00	0.00	0.00	57.54
3551	AMEX	SCC	Tue, Nov 7, 2017	0.00	0.00	0.00	57.54
3550	AMEX	SCC	Mon, Nov 6, 2017	0.00	0.00	0.00	57.54
3549	AMEX	SCC	Fri, Nov 3, 2017	57.54	57.54	57.54	57.54
3548	AMEX	SCC	Thu, Nov 2, 2017	0.00	0.00	0.00	57.62
3547	AMEX	SCC	Tue, Oct 31, 2017	0.00	0.00	0.00	57.62
3546	AMEX	SCC	Mon, Oct 30, 2017	58.02	58.09	57.62	57.62
3545	AMEX	SCC	Fri, Oct 27, 2017	0.00	0.00	0.00	58.48
3544	AMEX	SCC	Thu, Oct 26, 2017	58.48	58.48	58.48	58.48
3543	AMEX	SCC	Wed, Oct 25, 2017	0.00	0.00	0.00	57.34
3542	AMEX	SCC	Tue, Oct 24, 2017	0.00	0.00	0.00	57.34
3541	AMEX	SCC	Mon, Oct 23, 2017	0.00	0.00	0.00	57.34
3540	AMEX	SCC	Fri, Oct 20, 2017	57.34	57.34	57.34	57.34
3539	AMEX	SCC	Thu, Oct 19, 2017	0.00	0.00	0.00	56.84
3538	AMEX	SCC	Wed, Oct 18, 2017	0.00	0.00	0.00	56.84
3537	AMEX	SCC	Tue, Oct 17, 2017	0.00	0.00	0.00	56.84
3536	AMEX	SCC	Thu, Oct 12, 2017	0.00	0.00	0.00	56.84
3535	AMEX	SCC	Tue, Oct 10, 2017	0.00	0.00	0.00	56.84
3534	AMEX	SCC	Mon, Oct 9, 2017	0.00	0.00	0.00	56.84
3533	AMEX	SCC	Thu, Oct 5, 2017	56.86	56.86	56.84	56.84
3532	AMEX	SCC	Wed, Oct 4, 2017	0.00	0.00	0.00	57.86
3531	AMEX	SCC	Tue, Oct 3, 2017	57.90	57.90	57.86	57.86
3530	AMEX	SCC	Mon, Oct 2, 2017	0.00	0.00	0.00	58.50
3529	AMEX	SCC	Fri, Sep 29, 2017	58.46	58.58	58.46	58.50
3528	AMEX	SCC	Thu, Sep 28, 2017	58.82	58.92	58.54	58.90
3527	AMEX	SCC	Wed, Sep 27, 2017	0.00	0.00	0.00	59.46
3526	AMEX	SCC	Tue, Sep 26, 2017	0.00	0.00	0.00	59.46
3525	AMEX	SCC	Mon, Sep 25, 2017	0.00	0.00	0.00	59.46
3524	AMEX	SCC	Fri, Sep 22, 2017	0.00	0.00	0.00	59.46
3523	AMEX	SCC	Mon, Sep 18, 2017	0.00	0.00	0.00	59.46
3522	AMEX	SCC	Thu, Sep 14, 2017	0.00	0.00	0.00	59.46
3521	AMEX	SCC	Wed, Sep 13, 2017	0.00	0.00	0.00	59.46
3520	AMEX	SCC	Tue, Sep 12, 2017	0.00	0.00	0.00	59.46
3519	AMEX	SCC	Thu, Sep 7, 2017	0.00	0.00	0.00	59.46
3518	AMEX	SCC	Wed, Sep 6, 2017	0.00	0.00	0.00	59.46
3517	AMEX	SCC	Tue, Sep 5, 2017	59.46	59.46	59.46	59.46
3516	AMEX	SCC	Thu, Aug 31, 2017	0.00	0.00	0.00	61.60
3515	AMEX	SCC	Wed, Aug 30, 2017	0.00	0.00	0.00	61.60
3514	AMEX	SCC	Tue, Aug 29, 2017	61.60	61.60	61.60	61.60
3513	AMEX	SCC	Mon, Aug 28, 2017	60.28	60.28	60.28	60.28
3512	AMEX	SCC	Fri, Aug 25, 2017	60.40	60.40	60.40	60.40
3511	AMEX	SCC	Thu, Aug 24, 2017	60.38	60.38	60.32	60.32
3510	AMEX	SCC	Tue, Aug 22, 2017	0.00	0.00	0.00	60.00
3509	AMEX	SCC	Mon, Aug 21, 2017	0.00	0.00	0.00	60.00
3508	AMEX	SCC	Fri, Aug 18, 2017	0.00	0.00	0.00	60.00
3507	AMEX	SCC	Thu, Aug 17, 2017	58.70	60.00	58.70	60.00
3506	AMEX	SCC	Wed, Aug 16, 2017	0.00	0.00	0.00	59.08
3505	AMEX	SCC	Tue, Aug 15, 2017	0.00	0.00	0.00	59.08
3504	AMEX	SCC	Mon, Aug 14, 2017	0.00	0.00	0.00	59.08
3503	AMEX	SCC	Fri, Aug 11, 2017	59.18	59.22	59.08	59.08
3502	AMEX	SCC	Thu, Aug 10, 2017	58.88	58.88	58.88	58.88
3501	AMEX	SCC	Wed, Aug 9, 2017	58.44	58.44	57.78	57.78
3500	AMEX	SCC	Tue, Aug 8, 2017	56.94	56.94	56.94	56.94
3499	AMEX	SCC	Mon, Aug 7, 2017	0.00	0.00	0.00	57.55
3498	AMEX	SCC	Fri, Aug 4, 2017	57.55	57.55	57.55	57.55
3497	AMEX	SCC	Thu, Aug 3, 2017	57.40	57.40	57.36	57.36
3496	AMEX	SCC	Mon, Jul 31, 2017	57.21	57.21	57.16	57.16
3495	AMEX	SCC	Fri, Jul 28, 2017	57.20	57.20	57.20	57.20
3494	AMEX	SCC	Thu, Jul 27, 2017	0.00	0.00	0.00	57.22
3493	AMEX	SCC	Wed, Jul 26, 2017	57.22	57.22	57.22	57.22
3492	AMEX	SCC	Tue, Jul 25, 2017	0.00	0.00	0.00	58.64
3491	AMEX	SCC	Mon, Jul 24, 2017	0.00	0.00	0.00	58.64
3490	AMEX	SCC	Fri, Jul 21, 2017	0.00	0.00	0.00	58.64
3489	AMEX	SCC	Thu, Jul 20, 2017	0.00	0.00	0.00	58.64
3488	AMEX	SCC	Tue, Jul 18, 2017	0.00	0.00	0.00	58.64
3487	AMEX	SCC	Fri, Jul 14, 2017	58.91	58.91	58.27	58.64
3486	AMEX	SCC	Wed, Jul 12, 2017	0.00	0.00	0.00	59.74
3485	AMEX	SCC	Tue, Jul 11, 2017	59.74	59.74	59.74	59.74
3484	AMEX	SCC	Mon, Jul 10, 2017	59.92	59.98	59.73	59.98
3483	AMEX	SCC	Fri, Jun 30, 2017	0.00	0.00	0.00	58.69
3482	AMEX	SCC	Thu, Jun 22, 2017	0.00	0.00	0.00	58.69
3481	AMEX	SCC	Tue, Jun 20, 2017	58.69	58.69	58.69	58.69
3480	AMEX	SCC	Mon, Jun 19, 2017	0.00	0.00	0.00	58.04
3479	AMEX	SCC	Mon, Jun 12, 2017	58.04	58.04	58.04	58.04
3478	AMEX	SCC	Fri, Jun 9, 2017	0.00	0.00	0.00	56.65
3477	AMEX	SCC	Thu, Jun 8, 2017	56.67	56.67	56.46	56.65
3476	AMEX	SCC	Wed, Jun 7, 2017	0.00	0.00	0.00	56.34
3475	AMEX	SCC	Tue, Jun 6, 2017	56.34	56.34	56.34	56.34
3474	AMEX	SCC	Fri, Jun 2, 2017	0.00	0.00	0.00	55.96
3473	AMEX	SCC	Thu, Jun 1, 2017	56.60	56.60	55.96	55.96
3472	AMEX	SCC	Wed, May 24, 2017	0.00	0.00	0.00	60.11
3471	AMEX	SCC	Thu, May 18, 2017	0.00	0.00	0.00	60.11
3470	AMEX	SCC	Wed, May 17, 2017	60.40	60.40	60.11	60.11
3469	AMEX	SCC	Tue, May 16, 2017	58.51	58.51	58.51	58.51
3468	AMEX	SCC	Mon, May 15, 2017	0.00	0.00	0.00	58.74
3467	AMEX	SCC	Thu, May 11, 2017	59.58	59.58	58.38	58.74
3466	AMEX	SCC	Wed, May 10, 2017	0.00	0.00	0.00	58.52
3465	AMEX	SCC	Tue, May 9, 2017	58.52	58.52	58.52	58.52
3464	AMEX	SCC	Mon, May 8, 2017	0.00	0.00	0.00	58.42
3463	AMEX	SCC	Tue, May 2, 2017	0.00	0.00	0.00	58.42
3462	AMEX	SCC	Fri, Apr 28, 2017	58.51	58.51	58.42	58.42
3461	AMEX	SCC	Thu, Apr 27, 2017	0.00	0.00	0.00	59.50
3460	AMEX	SCC	Wed, Apr 26, 2017	0.00	0.00	0.00	59.50
3459	AMEX	SCC	Tue, Apr 25, 2017	0.00	0.00	0.00	59.50
3458	AMEX	SCC	Mon, Apr 24, 2017	59.70	59.70	59.50	59.50
3457	AMEX	SCC	Fri, Apr 21, 2017	0.00	0.00	0.00	60.69
3456	AMEX	SCC	Thu, Apr 20, 2017	61.12	61.12	60.57	60.69
3455	AMEX	SCC	Wed, Apr 19, 2017	61.98	61.98	61.50	61.50
3454	AMEX	SCC	Mon, Apr 17, 2017	62.17	62.17	61.98	61.98
3453	AMEX	SCC	Thu, Apr 13, 2017	0.00	0.00	0.00	61.98
3452	AMEX	SCC	Wed, Apr 12, 2017	61.68	61.98	61.68	61.98
3451	AMEX	SCC	Fri, Apr 7, 2017	0.00	0.00	0.00	61.92
3450	AMEX	SCC	Thu, Apr 6, 2017	61.80	62.24	61.80	61.92
3449	AMEX	SCC	Wed, Apr 5, 2017	62.14	62.14	61.71	61.71
3448	AMEX	SCC	Tue, Apr 4, 2017	0.00	0.00	0.00	62.30
3447	AMEX	SCC	Mon, Apr 3, 2017	0.00	0.00	0.00	62.30
3446	AMEX	SCC	Thu, Mar 30, 2017	62.27	62.30	62.04	62.30
3445	AMEX	SCC	Wed, Mar 29, 2017	62.80	62.80	62.80	62.80
3444	AMEX	SCC	Fri, Mar 24, 2017	64.50	64.50	64.50	64.50
3443	AMEX	SCC	Thu, Mar 23, 2017	64.58	64.58	64.58	64.58
3442	AMEX	SCC	Wed, Mar 22, 2017	64.32	64.32	64.32	64.32
3441	AMEX	SCC	Tue, Mar 21, 2017	63.92	64.15	63.92	64.15
3440	AMEX	SCC	Mon, Mar 20, 2017	63.16	63.16	63.16	63.16
3439	AMEX	SCC	Fri, Mar 17, 2017	63.16	63.16	63.16	63.16
3438	AMEX	SCC	Wed, Mar 15, 2017	63.71	63.71	63.19	63.19
3437	AMEX	SCC	Tue, Mar 14, 2017	64.02	64.06	63.90	64.06
3436	AMEX	SCC	Mon, Mar 13, 2017	63.32	63.43	63.32	63.43
3435	AMEX	SCC	Fri, Mar 10, 2017	63.94	63.94	63.83	63.83
3434	AMEX	SCC	Thu, Mar 9, 2017	63.93	64.18	63.93	64.18
3433	AMEX	SCC	Wed, Mar 8, 2017	63.78	64.14	63.78	64.14
3432	AMEX	SCC	Tue, Mar 7, 2017	63.62	63.80	63.62	63.80
3431	AMEX	SCC	Mon, Mar 6, 2017	0.00	0.00	0.00	62.92
3430	AMEX	SCC	Fri, Mar 3, 2017	0.00	0.00	0.00	62.92
3429	AMEX	SCC	Thu, Mar 2, 2017	60.90	62.92	60.90	62.92
3428	AMEX	SCC	Wed, Mar 1, 2017	0.00	0.00	0.00	63.36
3427	AMEX	SCC	Tue, Feb 28, 2017	0.00	0.00	0.00	63.36
3426	AMEX	SCC	Mon, Feb 27, 2017	63.36	63.36	63.36	63.36
3425	AMEX	SCC	Fri, Feb 24, 2017	0.00	0.00	0.00	63.72
3424	AMEX	SCC	Thu, Feb 23, 2017	63.38	63.72	63.38	63.72
3423	AMEX	SCC	Wed, Feb 22, 2017	0.00	0.00	0.00	62.68
3422	AMEX	SCC	Tue, Feb 21, 2017	62.68	62.68	62.68	62.68
3421	AMEX	SCC	Tue, Feb 14, 2017	0.00	0.00	0.00	64.81
3420	AMEX	SCC	Mon, Feb 13, 2017	64.22	64.81	64.22	64.81
3419	AMEX	SCC	Wed, Feb 8, 2017	0.00	0.00	0.00	67.74
3418	AMEX	SCC	Tue, Feb 7, 2017	67.74	67.74	67.74	67.74
3417	AMEX	SCC	Mon, Feb 6, 2017	67.50	67.50	67.50	67.50
3416	AMEX	SCC	Thu, Feb 2, 2017	0.00	0.00	0.00	66.43
3415	AMEX	SCC	Wed, Feb 1, 2017	66.43	66.43	66.43	66.43
3414	AMEX	SCC	Tue, Jan 31, 2017	0.00	0.00	0.00	67.00
3413	AMEX	SCC	Mon, Jan 30, 2017	67.00	67.81	67.00	67.00
3412	AMEX	SCC	Fri, Jan 27, 2017	66.44	66.44	66.44	66.44
3411	AMEX	SCC	Thu, Jan 26, 2017	0.00	0.00	0.00	67.14
3410	AMEX	SCC	Wed, Jan 25, 2017	0.00	0.00	0.00	67.14
3409	AMEX	SCC	Tue, Jan 24, 2017	67.14	67.14	67.14	67.14
3408	AMEX	SCC	Mon, Jan 23, 2017	0.00	0.00	0.00	67.41
3407	AMEX	SCC	Thu, Jan 19, 2017	67.41	67.41	67.41	67.41
3406	AMEX	SCC	Fri, Jan 13, 2017	0.00	0.00	0.00	68.00
3405	AMEX	SCC	Thu, Jan 12, 2017	0.00	0.00	0.00	68.00
3404	AMEX	SCC	Tue, Jan 10, 2017	68.28	68.28	68.00	68.00
3403	AMEX	SCC	Fri, Jan 6, 2017	68.28	68.28	68.28	68.28
3402	AMEX	SCC	Thu, Jan 5, 2017	0.00	0.00	0.00	70.74
3401	AMEX	SCC	Wed, Jan 4, 2017	0.00	0.00	0.00	70.74
3400	AMEX	SCC	Fri, Dec 30, 2016	70.74	70.74	70.74	70.74
3399	AMEX	SCC	Thu, Dec 29, 2016	69.42	69.99	69.42	69.99
3398	AMEX	SCC	Wed, Dec 28, 2016	0.00	0.00	0.00	68.29
3397	AMEX	SCC	Tue, Dec 27, 2016	67.28	68.29	67.28	68.29
3396	AMEX	SCC	Fri, Dec 23, 2016	0.00	0.00	0.00	68.91
3395	AMEX	SCC	Thu, Dec 22, 2016	68.91	68.91	68.91	68.91
3394	AMEX	SCC	Tue, Dec 20, 2016	67.56	67.57	67.56	67.57
3393	AMEX	SCC	Mon, Dec 19, 2016	0.00	0.00	0.00	67.56
3392	AMEX	SCC	Fri, Dec 16, 2016	0.00	0.00	0.00	67.56
3391	AMEX	SCC	Thu, Dec 15, 2016	67.73	67.78	67.56	67.56
3390	AMEX	SCC	Wed, Dec 14, 2016	0.00	0.00	0.00	69.06
3389	AMEX	SCC	Tue, Dec 13, 2016	0.00	0.00	0.00	69.06
3388	AMEX	SCC	Mon, Dec 12, 2016	69.05	69.06	69.05	69.06
3387	AMEX	SCC	Fri, Dec 9, 2016	68.00	68.00	68.00	68.00
3386	AMEX	SCC	Thu, Dec 8, 2016	67.72	68.00	67.72	68.00
3385	AMEX	SCC	Wed, Dec 7, 2016	0.00	0.00	0.00	70.80
3384	AMEX	SCC	Tue, Dec 6, 2016	70.80	70.80	70.80	70.80
3383	AMEX	SCC	Mon, Dec 5, 2016	70.78	70.78	70.78	70.78
3382	AMEX	SCC	Thu, Dec 1, 2016	0.00	0.00	0.00	70.15
3381	AMEX	SCC	Wed, Nov 30, 2016	0.00	0.00	0.00	70.15
3380	AMEX	SCC	Tue, Nov 29, 2016	0.00	0.00	0.00	70.15
3379	AMEX	SCC	Mon, Nov 28, 2016	0.00	0.00	0.00	70.15
3378	AMEX	SCC	Fri, Nov 25, 2016	70.15	70.15	70.15	70.15
3377	AMEX	SCC	Tue, Nov 22, 2016	0.00	0.00	0.00	72.28
3376	AMEX	SCC	Mon, Nov 21, 2016	72.86	72.86	72.00	72.28
3375	AMEX	SCC	Fri, Nov 18, 2016	0.00	0.00	0.00	72.70
3374	AMEX	SCC	Thu, Nov 17, 2016	72.78	72.78	72.70	72.70
3373	AMEX	SCC	Wed, Nov 16, 2016	0.00	0.00	0.00	75.70
3372	AMEX	SCC	Tue, Nov 15, 2016	0.00	0.00	0.00	75.70
3371	AMEX	SCC	Mon, Nov 14, 2016	78.12	78.12	75.70	75.70
3370	AMEX	SCC	Fri, Nov 11, 2016	0.00	0.00	0.00	78.44
3369	AMEX	SCC	Thu, Nov 10, 2016	0.00	0.00	0.00	78.44
3368	AMEX	SCC	Wed, Nov 9, 2016	79.88	80.09	76.90	78.44
3367	AMEX	SCC	Tue, Nov 8, 2016	0.00	0.00	0.00	81.40
3366	AMEX	SCC	Mon, Nov 7, 2016	0.00	0.00	0.00	81.40
3365	AMEX	SCC	Fri, Nov 4, 2016	80.92	82.26	80.88	81.40
3364	AMEX	SCC	Thu, Nov 3, 2016	79.90	79.90	79.90	79.90
3363	AMEX	SCC	Wed, Nov 2, 2016	80.95	80.95	80.95	80.95
3362	AMEX	SCC	Tue, Nov 1, 2016	0.00	0.00	0.00	79.00
3361	AMEX	SCC	Mon, Oct 31, 2016	79.32	79.32	79.00	79.00
3360	AMEX	SCC	Fri, Oct 28, 2016	80.00	80.12	79.54	79.97
3359	AMEX	SCC	Thu, Oct 27, 2016	0.00	0.00	0.00	78.08
3358	AMEX	SCC	Wed, Oct 26, 2016	78.08	78.08	78.08	78.08
3357	AMEX	SCC	Tue, Oct 25, 2016	76.40	76.40	76.40	76.40
3356	AMEX	SCC	Mon, Oct 24, 2016	77.20	77.20	77.16	77.16
3355	AMEX	SCC	Thu, Oct 20, 2016	78.06	78.06	78.06	78.06
3354	AMEX	SCC	Wed, Oct 19, 2016	78.48	78.48	77.94	77.94
3353	AMEX	SCC	Tue, Oct 18, 2016	78.51	78.51	78.32	78.32
3352	AMEX	SCC	Mon, Oct 17, 2016	0.00	0.00	0.00	79.56
3351	AMEX	SCC	Fri, Oct 14, 2016	0.00	0.00	0.00	79.56
3350	AMEX	SCC	Thu, Oct 13, 2016	79.56	79.56	79.56	79.56
3349	AMEX	SCC	Wed, Oct 12, 2016	0.00	0.00	0.00	77.88
3348	AMEX	SCC	Tue, Oct 11, 2016	77.88	77.88	77.88	77.88
3347	AMEX	SCC	Mon, Oct 10, 2016	78.92	78.92	78.92	78.92
3346	AMEX	SCC	Wed, Oct 5, 2016	0.00	0.00	0.00	76.06
3345	AMEX	SCC	Tue, Oct 4, 2016	76.06	76.06	76.06	76.06
3344	AMEX	SCC	Mon, Oct 3, 2016	0.00	0.00	0.00	75.70
3343	AMEX	SCC	Fri, Sep 30, 2016	75.70	75.70	75.70	75.70
3342	AMEX	SCC	Thu, Sep 29, 2016	76.31	76.31	76.31	76.31
3341	AMEX	SCC	Wed, Sep 28, 2016	0.00	0.00	0.00	77.41
3340	AMEX	SCC	Tue, Sep 27, 2016	77.41	77.41	77.41	77.41
3339	AMEX	SCC	Mon, Sep 26, 2016	78.18	78.68	78.00	78.68
3338	AMEX	SCC	Fri, Sep 23, 2016	76.82	76.82	76.80	76.80
3337	AMEX	SCC	Thu, Sep 22, 2016	76.92	76.92	75.84	75.84
3336	AMEX	SCC	Wed, Sep 21, 2016	79.00	79.00	79.00	79.00
3335	AMEX	SCC	Tue, Sep 20, 2016	0.00	0.00	0.00	79.24
3334	AMEX	SCC	Mon, Sep 19, 2016	78.70	79.24	78.46	79.24
3333	AMEX	SCC	Fri, Sep 16, 2016	79.22	79.22	78.55	79.06
3332	AMEX	SCC	Thu, Sep 15, 2016	79.96	79.96	78.39	78.72
3331	AMEX	SCC	Wed, Sep 14, 2016	81.36	81.36	79.19	79.74
3330	AMEX	SCC	Tue, Sep 13, 2016	79.30	79.30	79.30	79.30
3329	AMEX	SCC	Mon, Sep 12, 2016	80.22	80.28	77.55	77.55
3328	AMEX	SCC	Fri, Sep 9, 2016	77.20	77.20	77.20	77.20
3327	AMEX	SCC	Thu, Sep 8, 2016	0.00	0.00	0.00	75.88
3326	AMEX	SCC	Wed, Sep 7, 2016	75.88	75.92	75.60	75.88
3325	AMEX	SCC	Tue, Sep 6, 2016	75.92	75.92	75.92	75.92
3324	AMEX	SCC	Fri, Sep 2, 2016	0.00	0.00	0.00	75.96
3323	AMEX	SCC	Thu, Sep 1, 2016	0.00	0.00	0.00	75.96
3322	AMEX	SCC	Wed, Aug 31, 2016	0.00	0.00	0.00	75.96
3321	AMEX	SCC	Tue, Aug 30, 2016	0.00	0.00	0.00	75.96
3320	AMEX	SCC	Mon, Aug 29, 2016	75.96	75.96	75.96	75.96
3319	AMEX	SCC	Fri, Aug 26, 2016	76.08	76.08	76.08	76.08
3318	AMEX	SCC	Thu, Aug 25, 2016	0.00	0.00	0.00	73.57
3317	AMEX	SCC	Wed, Aug 24, 2016	0.00	0.00	0.00	73.57
3316	AMEX	SCC	Tue, Aug 23, 2016	0.00	0.00	0.00	73.57
3315	AMEX	SCC	Mon, Aug 22, 2016	0.00	0.00	0.00	73.57
3314	AMEX	SCC	Fri, Aug 19, 2016	0.00	0.00	0.00	73.57
3313	AMEX	SCC	Thu, Aug 18, 2016	0.00	0.00	0.00	73.57
3312	AMEX	SCC	Wed, Aug 17, 2016	0.00	0.00	0.00	73.57
3311	AMEX	SCC	Tue, Aug 16, 2016	73.57	73.57	73.57	73.57
3310	AMEX	SCC	Mon, Aug 15, 2016	72.70	72.78	72.70	72.78
3309	AMEX	SCC	Fri, Aug 12, 2016	0.00	0.00	0.00	74.24
3308	AMEX	SCC	Thu, Aug 11, 2016	74.15	74.24	74.15	74.24
3307	AMEX	SCC	Wed, Aug 10, 2016	0.00	0.00	0.00	74.79
3306	AMEX	SCC	Tue, Aug 9, 2016	0.00	0.00	0.00	74.79
3305	AMEX	SCC	Mon, Aug 8, 2016	0.00	0.00	0.00	74.79
3304	AMEX	SCC	Fri, Aug 5, 2016	74.79	74.79	74.79	74.79
3303	AMEX	SCC	Thu, Aug 4, 2016	74.79	74.79	74.79	74.79
3302	AMEX	SCC	Wed, Aug 3, 2016	74.79	74.79	74.79	74.79
3301	AMEX	SCC	Tue, Aug 2, 2016	74.79	74.79	74.79	74.79
3300	AMEX	SCC	Mon, Aug 1, 2016	74.19	74.79	73.75	74.79
3299	AMEX	SCC	Fri, Jul 29, 2016	74.51	74.51	74.51	74.51
3298	AMEX	SCC	Thu, Jul 28, 2016	74.51	74.51	74.51	74.51
3297	AMEX	SCC	Wed, Jul 27, 2016	74.51	74.51	74.51	74.51
3296	AMEX	SCC	Tue, Jul 26, 2016	74.51	74.51	74.51	74.51
3295	AMEX	SCC	Mon, Jul 25, 2016	74.51	74.51	74.51	74.51
3294	AMEX	SCC	Fri, Jul 22, 2016	74.51	74.51	74.51	74.51
3293	AMEX	SCC	Thu, Jul 21, 2016	74.51	74.51	74.51	74.51
3292	AMEX	SCC	Wed, Jul 20, 2016	74.51	74.51	74.51	74.51
3291	AMEX	SCC	Tue, Jul 19, 2016	74.51	74.51	74.51	74.51
3290	AMEX	SCC	Mon, Jul 18, 2016	74.51	74.51	74.51	74.51
3289	AMEX	SCC	Fri, Jul 15, 2016	74.51	74.51	74.51	74.51
3288	AMEX	SCC	Thu, Jul 14, 2016	74.51	74.51	74.51	74.51
3287	AMEX	SCC	Wed, Jul 13, 2016	74.51	74.51	74.51	74.51
3286	AMEX	SCC	Tue, Jul 12, 2016	76.94	76.94	74.50	74.51
3285	AMEX	SCC	Mon, Jul 11, 2016	79.94	79.94	79.94	79.94
3284	AMEX	SCC	Fri, Jul 8, 2016	79.94	79.94	79.94	79.94
3283	AMEX	SCC	Thu, Jul 7, 2016	79.92	79.94	79.92	79.94
3282	AMEX	SCC	Wed, Jul 6, 2016	84.46	84.46	84.46	84.46
3281	AMEX	SCC	Tue, Jul 5, 2016	80.62	80.62	79.86	79.86
3280	AMEX	SCC	Fri, Jul 1, 2016	84.54	84.54	84.54	84.54
3279	AMEX	SCC	Thu, Jun 30, 2016	84.54	84.54	84.54	84.54
3278	AMEX	SCC	Wed, Jun 29, 2016	86.20	86.20	86.20	86.20
3277	AMEX	SCC	Tue, Jun 28, 2016	86.00	86.20	86.00	86.20
3276	AMEX	SCC	Mon, Jun 27, 2016	88.90	88.90	87.96	88.90
3275	AMEX	SCC	Fri, Jun 24, 2016	82.00	82.00	82.00	82.00
3274	AMEX	SCC	Thu, Jun 23, 2016	82.00	82.00	82.00	82.00
3273	AMEX	SCC	Wed, Jun 22, 2016	82.00	82.00	82.00	82.00
3272	AMEX	SCC	Tue, Jun 21, 2016	82.00	82.00	82.00	82.00
3271	AMEX	SCC	Mon, Jun 20, 2016	82.00	82.00	82.00	82.00
3270	AMEX	SCC	Fri, Jun 17, 2016	0.00	0.00	0.00	82.00
3269	AMEX	SCC	Thu, Jun 16, 2016	82.00	82.00	82.00	82.00
3268	AMEX	SCC	Wed, Jun 15, 2016	81.08	82.00	81.08	82.00
3267	AMEX	SCC	Tue, Jun 14, 2016	81.77	81.77	81.77	81.77
3266	AMEX	SCC	Mon, Jun 13, 2016	80.42	81.77	80.42	81.77
3265	AMEX	SCC	Fri, Jun 10, 2016	78.48	78.48	78.48	78.48
3264	AMEX	SCC	Thu, Jun 9, 2016	78.48	78.48	78.48	78.48
3263	AMEX	SCC	Wed, Jun 8, 2016	78.48	78.48	78.48	78.48
3262	AMEX	SCC	Tue, Jun 7, 2016	78.92	78.92	78.48	78.48
3261	AMEX	SCC	Mon, Jun 6, 2016	79.68	79.80	79.00	79.48
3260	AMEX	SCC	Fri, Jun 3, 2016	80.08	80.14	80.08	80.14
3259	AMEX	SCC	Thu, Jun 2, 2016	79.10	79.40	79.10	79.40
3258	AMEX	SCC	Wed, Jun 1, 2016	81.77	81.77	81.77	81.77
3257	AMEX	SCC	Tue, May 31, 2016	81.77	81.77	81.77	81.77
3256	AMEX	SCC	Fri, May 27, 2016	81.77	81.77	81.77	81.77
3255	AMEX	SCC	Thu, May 26, 2016	81.77	81.77	81.77	81.77
3254	AMEX	SCC	Wed, May 25, 2016	81.77	81.77	81.77	81.77
3253	AMEX	SCC	Tue, May 24, 2016	86.38	86.38	82.24	82.24
3252	AMEX	SCC	Mon, May 23, 2016	83.65	83.65	83.65	83.65
3251	AMEX	SCC	Fri, May 20, 2016	83.30	83.64	83.24	83.60
3250	AMEX	SCC	Thu, May 19, 2016	84.60	84.60	84.60	84.60
3249	AMEX	SCC	Wed, May 18, 2016	84.54	84.54	84.54	84.54
3248	AMEX	SCC	Tue, May 17, 2016	82.24	82.70	81.80	81.90
3247	AMEX	SCC	Mon, May 16, 2016	81.80	82.20	81.66	82.04
3246	AMEX	SCC	Fri, May 13, 2016	81.96	83.34	81.80	83.34
3245	AMEX	SCC	Thu, May 12, 2016	80.48	80.48	80.48	80.48
3244	AMEX	SCC	Wed, May 11, 2016	80.48	80.48	80.48	80.48
3243	AMEX	SCC	Tue, May 10, 2016	78.88	78.90	77.91	78.10
3242	AMEX	SCC	Mon, May 9, 2016	82.16	82.16	82.16	82.16
3241	AMEX	SCC	Fri, May 6, 2016	82.52	82.55	82.16	82.16
3240	AMEX	SCC	Thu, May 5, 2016	81.16	81.16	81.16	81.16
3239	AMEX	SCC	Wed, May 4, 2016	81.16	81.16	81.16	81.16
3238	AMEX	SCC	Tue, May 3, 2016	81.16	81.16	81.16	81.16
3237	AMEX	SCC	Mon, May 2, 2016	81.16	81.16	81.16	81.16
3236	AMEX	SCC	Fri, Apr 29, 2016	81.16	81.16	81.16	81.16
3235	AMEX	SCC	Thu, Apr 28, 2016	81.16	81.16	81.16	81.16
3234	AMEX	SCC	Wed, Apr 27, 2016	80.80	80.80	80.80	80.80
3233	AMEX	SCC	Tue, Apr 26, 2016	80.80	80.80	80.80	80.80
3232	AMEX	SCC	Mon, Apr 25, 2016	80.80	80.80	80.80	80.80
3231	AMEX	SCC	Fri, Apr 22, 2016	80.80	80.80	80.80	80.80
3230	AMEX	SCC	Thu, Apr 21, 2016	79.00	79.00	79.00	79.00
3229	AMEX	SCC	Wed, Apr 20, 2016	79.00	79.00	79.00	79.00
3228	AMEX	SCC	Tue, Apr 19, 2016	79.28	79.28	79.00	79.00
3227	AMEX	SCC	Mon, Apr 18, 2016	78.44	78.86	77.82	77.82
3226	AMEX	SCC	Fri, Apr 15, 2016	80.00	80.00	80.00	80.00
3225	AMEX	SCC	Thu, Apr 14, 2016	80.00	80.00	80.00	80.00
3224	AMEX	SCC	Wed, Apr 13, 2016	80.00	80.00	80.00	80.00
3223	AMEX	SCC	Tue, Apr 12, 2016	82.00	82.04	82.00	82.04
3222	AMEX	SCC	Mon, Apr 11, 2016	82.20	82.44	81.38	82.44
3221	AMEX	SCC	Fri, Apr 8, 2016	80.94	80.94	80.94	80.94
3220	AMEX	SCC	Thu, Apr 7, 2016	80.94	80.94	80.94	80.94
3219	AMEX	SCC	Wed, Apr 6, 2016	80.94	80.94	80.94	80.94
3218	AMEX	SCC	Tue, Apr 5, 2016	80.23	80.23	80.23	81.07
3217	AMEX	SCC	Mon, Apr 4, 2016	79.06	80.23	79.06	80.23
3216	AMEX	SCC	Fri, Apr 1, 2016	80.42	80.42	80.42	80.42
3215	AMEX	SCC	Thu, Mar 31, 2016	80.42	80.42	80.42	80.42
3214	AMEX	SCC	Wed, Mar 30, 2016	79.84	79.84	79.84	79.84
3213	AMEX	SCC	Tue, Mar 29, 2016	84.00	84.00	84.00	84.00
3212	AMEX	SCC	Mon, Mar 28, 2016	84.00	84.00	84.00	84.00
3211	AMEX	SCC	Thu, Mar 24, 2016	82.94	84.00	82.94	84.00
3210	AMEX	SCC	Wed, Mar 23, 2016	81.96	81.96	81.96	81.96
3209	AMEX	SCC	Tue, Mar 22, 2016	83.98	83.98	81.96	81.96
3208	AMEX	SCC	Mon, Mar 21, 2016	82.30	82.39	81.24	81.84
3207	AMEX	SCC	Fri, Mar 18, 2016	83.03	83.03	83.03	83.03
3206	AMEX	SCC	Thu, Mar 17, 2016	82.34	83.03	82.34	83.03
3205	AMEX	SCC	Wed, Mar 16, 2016	83.80	83.80	83.80	83.80
3204	AMEX	SCC	Tue, Mar 15, 2016	83.91	83.91	83.91	84.35
3203	AMEX	SCC	Mon, Mar 14, 2016	83.91	83.91	83.91	83.91
3202	AMEX	SCC	Fri, Mar 11, 2016	84.50	84.50	83.91	83.91
3201	AMEX	SCC	Thu, Mar 10, 2016	87.71	87.71	87.71	87.71
3200	AMEX	SCC	Wed, Mar 9, 2016	87.71	87.71	87.71	87.71
3199	AMEX	SCC	Tue, Mar 8, 2016	87.71	87.71	87.71	87.71
3198	AMEX	SCC	Mon, Mar 7, 2016	85.68	85.92	85.46	85.62
3197	AMEX	SCC	Fri, Mar 4, 2016	85.62	86.10	85.62	86.10
3196	AMEX	SCC	Thu, Mar 3, 2016	87.00	87.00	87.00	87.00
3195	AMEX	SCC	Wed, Mar 2, 2016	87.00	87.00	87.00	87.00
3194	AMEX	SCC	Tue, Mar 1, 2016	86.73	87.00	86.73	87.00
3193	AMEX	SCC	Mon, Feb 29, 2016	88.17	88.17	88.17	88.17
3192	AMEX	SCC	Fri, Feb 26, 2016	89.09	89.34	89.09	89.33
3191	AMEX	SCC	Thu, Feb 25, 2016	91.50	91.50	91.50	91.50
3190	AMEX	SCC	Wed, Feb 24, 2016	95.56	95.56	91.50	91.50
3189	AMEX	SCC	Tue, Feb 23, 2016	91.94	93.22	91.94	91.94
3188	AMEX	SCC	Mon, Feb 22, 2016	92.41	92.41	90.82	90.98
3187	AMEX	SCC	Fri, Feb 19, 2016	96.40	97.02	96.10	96.12
3186	AMEX	SCC	Thu, Feb 18, 2016	96.28	96.28	95.14	95.14
3185	AMEX	SCC	Wed, Feb 17, 2016	98.98	98.98	93.86	94.13
3184	AMEX	SCC	Tue, Feb 16, 2016	100.02	100.02	97.86	97.86
3183	AMEX	SCC	Fri, Feb 12, 2016	105.66	105.66	102.00	102.04
3182	AMEX	SCC	Thu, Feb 11, 2016	108.30	108.46	107.82	107.82
3181	AMEX	SCC	Wed, Feb 10, 2016	104.53	104.78	104.53	104.78
3180	AMEX	SCC	Tue, Feb 9, 2016	108.42	108.42	105.06	106.00
3179	AMEX	SCC	Mon, Feb 8, 2016	105.97	109.66	105.97	107.19
3178	AMEX	SCC	Fri, Feb 5, 2016	101.42	104.16	101.42	104.16
3177	AMEX	SCC	Thu, Feb 4, 2016	98.22	98.22	98.22	98.22
3176	AMEX	SCC	Wed, Feb 3, 2016	98.50	98.50	96.04	96.36
3175	AMEX	SCC	Tue, Feb 2, 2016	95.18	96.22	93.86	94.90
3174	AMEX	SCC	Mon, Feb 1, 2016	94.32	94.32	90.72	90.72
3173	AMEX	SCC	Fri, Jan 29, 2016	97.00	97.00	97.00	97.00
3172	AMEX	SCC	Thu, Jan 28, 2016	97.32	97.32	96.92	96.94
3171	AMEX	SCC	Wed, Jan 27, 2016	97.50	97.50	93.98	95.33
3170	AMEX	SCC	Tue, Jan 26, 2016	95.19	95.19	94.26	94.72
3169	AMEX	SCC	Mon, Jan 25, 2016	94.38	96.43	94.06	96.43
3168	AMEX	SCC	Fri, Jan 22, 2016	96.16	96.16	94.55	94.81
3167	AMEX	SCC	Thu, Jan 21, 2016	99.33	99.33	97.58	97.58
3166	AMEX	SCC	Wed, Jan 20, 2016	100.60	104.84	98.90	99.00
3165	AMEX	SCC	Tue, Jan 19, 2016	94.78	100.06	94.78	96.76
3164	AMEX	SCC	Fri, Jan 15, 2016	99.88	99.88	98.20	99.28
3163	AMEX	SCC	Thu, Jan 14, 2016	96.25	96.34	95.20	95.20
3162	AMEX	SCC	Wed, Jan 13, 2016	93.14	97.52	93.14	97.52
3161	AMEX	SCC	Tue, Jan 12, 2016	94.26	94.26	90.57	90.57
3160	AMEX	SCC	Mon, Jan 11, 2016	93.16	95.39	93.16	94.00
3159	AMEX	SCC	Fri, Jan 8, 2016	91.36	93.10	91.36	93.10
3158	AMEX	SCC	Thu, Jan 7, 2016	90.70	91.99	90.70	91.32
3157	AMEX	SCC	Wed, Jan 6, 2016	87.46	87.46	87.46	87.46
3156	AMEX	SCC	Tue, Jan 5, 2016	87.46	87.46	87.46	87.46
3155	AMEX	SCC	Mon, Jan 4, 2016	85.32	85.32	85.32	85.32
3154	AMEX	SCC	Thu, Dec 31, 2015	85.32	85.32	85.32	85.32
3153	AMEX	SCC	Wed, Dec 30, 2015	85.32	85.32	85.32	85.32
3152	AMEX	SCC	Tue, Dec 29, 2015	85.32	85.32	85.32	85.32
3151	AMEX	SCC	Mon, Dec 28, 2015	85.32	85.32	85.32	85.32
3150	AMEX	SCC	Thu, Dec 24, 2015	85.32	85.32	85.32	85.32
3149	AMEX	SCC	Wed, Dec 23, 2015	85.32	85.32	85.32	85.32
3148	AMEX	SCC	Tue, Dec 22, 2015	85.32	85.32	85.32	85.32
3147	AMEX	SCC	Mon, Dec 21, 2015	86.64	86.64	86.64	86.64
3146	AMEX	SCC	Fri, Dec 18, 2015	83.94	83.94	83.94	83.94
3145	AMEX	SCC	Thu, Dec 17, 2015	83.94	83.94	83.94	83.94
3144	AMEX	SCC	Wed, Dec 16, 2015	84.06	84.06	84.06	84.06
3143	AMEX	SCC	Tue, Dec 15, 2015	84.06	84.06	84.06	84.06
3142	AMEX	SCC	Mon, Dec 14, 2015	84.66	87.36	84.66	87.36
3141	AMEX	SCC	Fri, Dec 11, 2015	87.06	87.06	87.06	87.06
3140	AMEX	SCC	Tue, Dec 8, 2015	82.12	82.12	82.12	82.12
3139	AMEX	SCC	Mon, Dec 7, 2015	81.70	81.70	81.70	81.70
3138	AMEX	SCC	Fri, Dec 4, 2015	82.38	82.38	80.62	80.62
3137	AMEX	SCC	Thu, Dec 3, 2015	84.92	84.92	84.92	84.92
3136	AMEX	SCC	Wed, Dec 2, 2015	82.89	82.89	82.89	82.89
3135	AMEX	SCC	Tue, Dec 1, 2015	84.38	84.38	84.38	84.38
3134	AMEX	SCC	Mon, Nov 30, 2015	83.09	83.09	83.09	83.09
3133	AMEX	SCC	Tue, Nov 24, 2015	83.66	83.66	83.66	83.66
3132	AMEX	SCC	Mon, Nov 23, 2015	81.38	81.38	81.38	81.38
3131	AMEX	SCC	Wed, Nov 18, 2015	85.62	85.62	83.84	83.84
3130	AMEX	SCC	Thu, Nov 12, 2015	84.33	84.33	84.33	84.33
3129	AMEX	SCC	Thu, Oct 29, 2015	83.18	83.18	83.18	83.18
3128	AMEX	SCC	Wed, Oct 28, 2015	83.98	83.98	83.98	83.98
3127	AMEX	SCC	Tue, Oct 27, 2015	83.62	83.62	83.34	83.34
3126	AMEX	SCC	Thu, Oct 15, 2015	90.08	90.08	90.08	90.08
3125	AMEX	SCC	Wed, Oct 14, 2015	89.00	90.10	89.00	90.10
3124	AMEX	SCC	Fri, Oct 9, 2015	88.45	88.45	87.93	87.93
3123	AMEX	SCC	Fri, Oct 2, 2015	92.96	92.96	92.96	92.96
3122	AMEX	SCC	Mon, Sep 28, 2015	95.20	98.40	95.20	98.40
3121	AMEX	SCC	Thu, Sep 24, 2015	94.52	94.52	93.38	93.38
3120	AMEX	SCC	Thu, Sep 17, 2015	87.40	87.40	87.02	87.02
3119	AMEX	SCC	Tue, Sep 15, 2015	92.50	92.52	91.10	91.10
3118	AMEX	SCC	Thu, Sep 10, 2015	95.80	95.80	92.82	92.82
3117	AMEX	SCC	Fri, Sep 4, 2015	96.22	96.22	95.82	95.82
3116	AMEX	SCC	Wed, Sep 2, 2015	94.98	97.28	94.98	96.22
3115	AMEX	SCC	Tue, Sep 1, 2015	94.82	98.90	94.82	97.78
3114	AMEX	SCC	Fri, Aug 28, 2015	92.96	93.10	92.96	93.10
3113	AMEX	SCC	Wed, Aug 26, 2015	99.90	102.76	96.94	102.76
3112	AMEX	SCC	Tue, Aug 25, 2015	98.70	98.98	98.66	98.90
3111	AMEX	SCC	Mon, Aug 24, 2015	98.37	122.38	98.37	99.48
3110	AMEX	SCC	Fri, Aug 21, 2015	92.64	96.44	92.64	95.89
3109	AMEX	SCC	Wed, Aug 19, 2015	85.84	85.84	85.84	85.84
3108	AMEX	SCC	Mon, Aug 17, 2015	87.34	87.34	85.92	85.92
3107	AMEX	SCC	Thu, Aug 13, 2015	85.66	85.66	85.66	85.66
3106	AMEX	SCC	Thu, Jul 16, 2015	85.40	85.40	85.40	85.40
3105	AMEX	SCC	Thu, Jul 9, 2015	89.82	90.48	89.82	90.48
3104	AMEX	SCC	Wed, Jul 8, 2015	91.76	93.90	91.76	93.78
3103	AMEX	SCC	Tue, Jul 7, 2015	92.18	92.18	92.18	92.18
3102	AMEX	SCC	Mon, Jul 6, 2015	94.36	94.36	91.12	91.12
3101	AMEX	SCC	Wed, Jul 1, 2015	90.86	92.02	90.86	91.96
3100	AMEX	SCC	Tue, Jun 30, 2015	93.24	93.24	93.24	93.24
3099	AMEX	SCC	Mon, Jun 29, 2015	94.44	95.58	92.76	95.58
3098	AMEX	SCC	Fri, Jun 26, 2015	92.44	92.44	90.02	90.02
3097	AMEX	SCC	Thu, Jun 25, 2015	89.72	90.78	89.72	90.62
3096	AMEX	SCC	Wed, Jun 24, 2015	88.70	90.02	88.70	90.02
3095	AMEX	SCC	Tue, Jun 23, 2015	89.08	90.20	89.08	90.14
3094	AMEX	SCC	Fri, Jun 19, 2015	89.38	90.62	89.38	90.62
3093	AMEX	SCC	Thu, Jun 18, 2015	89.78	89.78	89.76	89.76
3092	AMEX	SCC	Wed, Jun 17, 2015	92.38	93.52	92.38	93.52
3091	AMEX	SCC	Mon, Jun 15, 2015	93.94	94.52	93.80	94.52
3090	AMEX	SCC	Fri, Jun 12, 2015	92.84	92.84	92.84	92.84
3089	AMEX	SCC	Tue, Jun 9, 2015	95.26	95.28	95.26	95.26
3088	AMEX	SCC	Wed, May 27, 2015	90.88	90.88	90.88	90.88
3087	AMEX	SCC	Wed, May 20, 2015	90.88	90.88	90.88	90.88
3086	AMEX	SCC	Tue, May 19, 2015	22.39	22.56	22.39	22.42
3085	AMEX	SCC	Mon, May 18, 2015	22.57	22.57	22.48	22.48
3084	AMEX	SCC	Thu, May 14, 2015	23.30	23.30	23.30	23.30
3083	AMEX	SCC	Tue, May 12, 2015	23.52	23.54	23.23	23.28
3082	AMEX	SCC	Mon, May 11, 2015	22.58	22.80	22.58	22.80
3081	AMEX	SCC	Thu, May 7, 2015	23.56	23.56	23.30	23.30
3080	AMEX	SCC	Tue, May 5, 2015	23.14	23.38	23.14	23.38
3079	AMEX	SCC	Mon, May 4, 2015	22.85	22.85	22.85	22.85
3078	AMEX	SCC	Fri, May 1, 2015	23.24	23.06	23.06	23.06
3077	AMEX	SCC	Thu, Apr 30, 2015	22.52	23.58	22.52	23.58
3076	AMEX	SCC	Mon, Apr 27, 2015	22.32	22.42	22.12	22.42
3075	AMEX	SCC	Thu, Apr 23, 2015	22.60	22.62	22.58	22.58
3074	AMEX	SCC	Wed, Apr 22, 2015	22.96	22.96	22.94	22.94
3073	AMEX	SCC	Tue, Apr 21, 2015	23.00	23.08	23.00	23.08
3072	AMEX	SCC	Mon, Apr 20, 2015	23.46	23.76	23.10	23.10
3071	AMEX	SCC	Fri, Apr 17, 2015	23.50	23.57	23.50	23.57
3070	AMEX	SCC	Wed, Apr 15, 2015	22.76	22.86	22.76	22.86
3069	AMEX	SCC	Tue, Apr 14, 2015	23.18	23.20	22.78	22.84
3068	AMEX	SCC	Tue, Apr 7, 2015	23.10	23.40	22.98	23.40
3067	AMEX	SCC	Wed, Apr 1, 2015	23.52	23.63	23.46	23.63
3066	AMEX	SCC	Tue, Mar 31, 2015	22.94	23.46	22.80	22.80
3065	AMEX	SCC	Fri, Mar 27, 2015	23.32	23.44	23.18	23.42
3064	AMEX	SCC	Thu, Mar 26, 2015	23.75	23.75	23.60	23.62
3063	AMEX	SCC	Wed, Mar 25, 2015	22.36	22.70	22.36	22.70
3062	AMEX	SCC	Fri, Mar 20, 2015	23.16	23.16	22.52	22.52
3061	AMEX	SCC	Wed, Mar 18, 2015	23.30	23.30	23.30	23.30
3060	AMEX	SCC	Tue, Mar 17, 2015	23.06	23.06	23.06	23.06
3059	AMEX	SCC	Mon, Mar 16, 2015	23.78	23.78	23.12	23.12
3058	AMEX	SCC	Fri, Mar 13, 2015	23.64	23.64	23.64	23.64
3057	AMEX	SCC	Thu, Mar 12, 2015	23.25	23.32	23.20	23.20
3056	AMEX	SCC	Wed, Mar 11, 2015	0.00	0.00	0.00	24.02
3055	AMEX	SCC	Tue, Mar 10, 2015	23.98	24.14	23.98	24.02
3054	AMEX	SCC	Mon, Mar 9, 2015	23.62	23.62	23.62	23.62
3053	AMEX	SCC	Fri, Mar 6, 2015	23.42	23.68	23.27	23.68
3052	AMEX	SCC	Thu, Mar 5, 2015	23.24	23.24	23.00	23.00
3051	AMEX	SCC	Wed, Mar 4, 2015	23.34	23.38	23.26	23.38
3050	AMEX	SCC	Tue, Mar 3, 2015	22.98	22.98	22.98	22.98
3049	AMEX	SCC	Thu, Feb 26, 2015	23.32	23.32	23.32	23.32
3048	AMEX	SCC	Tue, Feb 24, 2015	23.50	23.58	23.50	23.54
3047	AMEX	SCC	Mon, Feb 23, 2015	23.46	23.46	23.46	23.46
3046	AMEX	SCC	Fri, Feb 20, 2015	23.70	23.70	23.70	23.70
3045	AMEX	SCC	Wed, Feb 18, 2015	24.01	24.02	23.92	23.92
3044	AMEX	SCC	Tue, Feb 17, 2015	24.42	24.42	24.18	24.18
3043	AMEX	SCC	Fri, Feb 13, 2015	24.12	24.12	24.12	24.12
3042	AMEX	SCC	Thu, Feb 12, 2015	24.60	24.60	24.22	24.22
3041	AMEX	SCC	Wed, Feb 11, 2015	24.82	24.82	24.68	24.68
3040	AMEX	SCC	Tue, Feb 10, 2015	25.14	25.14	24.60	24.62
3039	AMEX	SCC	Mon, Feb 9, 2015	25.41	25.48	25.41	25.46
3038	AMEX	SCC	Fri, Feb 6, 2015	24.98	24.98	24.96	24.96
3037	AMEX	SCC	Thu, Feb 5, 2015	25.14	25.14	25.14	25.14
3036	AMEX	SCC	Wed, Feb 4, 2015	25.56	25.56	25.04	25.10
3035	AMEX	SCC	Tue, Feb 3, 2015	26.26	26.36	25.94	26.12
3034	AMEX	SCC	Mon, Feb 2, 2015	27.48	27.48	27.22	27.22
3033	AMEX	SCC	Fri, Jan 30, 2015	26.76	26.76	26.60	26.60
3032	AMEX	SCC	Thu, Jan 29, 2015	26.54	26.54	26.54	26.54
3031	AMEX	SCC	Tue, Jan 27, 2015	26.24	26.24	25.72	25.90
3030	AMEX	SCC	Mon, Jan 26, 2015	26.14	26.20	25.64	25.64
3029	AMEX	SCC	Fri, Jan 23, 2015	26.04	26.20	25.98	26.20
3028	AMEX	SCC	Thu, Jan 22, 2015	26.72	26.80	26.08	26.08
3027	AMEX	SCC	Wed, Jan 21, 2015	27.28	27.28	27.28	27.28
3026	AMEX	SCC	Tue, Jan 20, 2015	27.64	27.82	27.62	27.62
3025	AMEX	SCC	Fri, Jan 16, 2015	28.02	28.02	27.90	27.90
3024	AMEX	SCC	Thu, Jan 15, 2015	27.70	27.94	27.52	27.94
3023	AMEX	SCC	Wed, Jan 14, 2015	27.32	27.86	27.32	27.74
3022	AMEX	SCC	Tue, Jan 13, 2015	26.32	27.11	26.32	27.11
3021	AMEX	SCC	Mon, Jan 12, 2015	26.34	26.92	26.34	26.76
3020	AMEX	SCC	Fri, Jan 9, 2015	26.50	26.74	26.50	26.50
3019	AMEX	SCC	Thu, Jan 8, 2015	26.02	26.02	26.02	26.02
3018	AMEX	SCC	Wed, Jan 7, 2015	27.40	27.40	27.26	27.30
3017	AMEX	SCC	Tue, Jan 6, 2015	27.62	27.62	27.36	27.36
3016	AMEX	SCC	Mon, Jan 5, 2015	26.89	27.10	26.89	27.10
3015	AMEX	SCC	Fri, Jan 2, 2015	25.76	26.80	25.76	26.80
3014	AMEX	SCC	Wed, Dec 31, 2014	25.48	25.50	25.40	25.50
3013	AMEX	SCC	Tue, Dec 30, 2014	26.04	26.04	25.64	25.84
3012	AMEX	SCC	Mon, Dec 29, 2014	25.64	25.64	25.64	25.64
3011	AMEX	SCC	Fri, Dec 26, 2014	26.09	26.09	25.74	25.82
3010	AMEX	SCC	Tue, Dec 23, 2014	26.12	26.12	26.02	26.02
3009	AMEX	SCC	Mon, Dec 22, 2014	26.54	26.66	26.50	26.55
3008	AMEX	SCC	Fri, Dec 19, 2014	27.10	27.26	27.10	27.10
3007	AMEX	SCC	Thu, Dec 18, 2014	27.55	27.78	27.24	27.58
3006	AMEX	SCC	Wed, Dec 17, 2014	28.54	28.54	28.04	28.18
3005	AMEX	SCC	Tue, Dec 16, 2014	28.35	28.54	28.00	28.20
3004	AMEX	SCC	Mon, Dec 15, 2014	27.72	28.10	27.72	28.08
3003	AMEX	SCC	Fri, Dec 12, 2014	27.80	27.86	27.70	27.82
3002	AMEX	SCC	Thu, Dec 11, 2014	27.42	27.70	27.30	27.64
3001	AMEX	SCC	Wed, Dec 10, 2014	27.84	28.41	27.76	28.32
3000	AMEX	SCC	Tue, Dec 9, 2014	27.80	28.34	27.70	27.80
2999	AMEX	SCC	Mon, Dec 8, 2014	27.55	27.66	27.52	27.62
2998	AMEX	SCC	Fri, Dec 5, 2014	27.45	27.45	27.45	27.45
2997	AMEX	SCC	Thu, Dec 4, 2014	27.52	27.52	27.52	27.52
2996	AMEX	SCC	Wed, Dec 3, 2014	27.40	27.68	27.40	27.54
2995	AMEX	SCC	Mon, Dec 1, 2014	27.48	27.80	27.41	27.42
2994	AMEX	SCC	Wed, Nov 26, 2014	27.94	27.94	27.94	27.94
2993	AMEX	SCC	Fri, Nov 21, 2014	28.50	28.68	28.48	28.68
2992	AMEX	SCC	Wed, Nov 19, 2014	28.86	29.02	28.86	29.02
2991	AMEX	SCC	Tue, Nov 18, 2014	29.23	29.24	29.10	29.10
2990	AMEX	SCC	Mon, Nov 17, 2014	29.22	29.22	29.20	29.20
2989	AMEX	SCC	Fri, Nov 14, 2014	29.24	29.34	29.10	29.26
2988	AMEX	SCC	Wed, Nov 12, 2014	30.07	30.07	30.07	30.07
2987	AMEX	SCC	Tue, Nov 11, 2014	30.18	30.26	29.92	30.01
2986	AMEX	SCC	Fri, Nov 7, 2014	30.62	30.70	30.34	30.34
2985	AMEX	SCC	Thu, Nov 6, 2014	30.68	30.68	30.32	30.52
2984	AMEX	SCC	Wed, Nov 5, 2014	31.16	31.16	30.88	30.88
2983	AMEX	SCC	Tue, Nov 4, 2014	31.20	31.26	31.12	31.12
2982	AMEX	SCC	Mon, Nov 3, 2014	30.60	30.66	30.60	30.66
2981	AMEX	SCC	Fri, Oct 31, 2014	30.94	30.94	30.48	30.64
2980	AMEX	SCC	Thu, Oct 30, 2014	31.68	31.68	31.48	31.48
2979	AMEX	SCC	Wed, Oct 29, 2014	31.38	31.56	31.38	31.56
2978	AMEX	SCC	Tue, Oct 28, 2014	31.84	31.88	31.46	31.46
2977	AMEX	SCC	Mon, Oct 27, 2014	32.14	32.24	32.04	32.24
2976	AMEX	SCC	Fri, Oct 24, 2014	32.50	32.58	32.22	32.24
2975	AMEX	SCC	Thu, Oct 23, 2014	32.22	32.50	32.18	32.50
2974	AMEX	SCC	Wed, Oct 22, 2014	32.58	33.34	32.48	33.34
2973	AMEX	SCC	Tue, Oct 21, 2014	34.00	34.00	32.81	32.84
2972	AMEX	SCC	Mon, Oct 20, 2014	34.86	34.88	34.20	34.50
2971	AMEX	SCC	Fri, Oct 17, 2014	35.51	35.51	35.42	35.46
2970	AMEX	SCC	Thu, Oct 16, 2014	38.46	38.46	35.90	36.20
2969	AMEX	SCC	Wed, Oct 15, 2014	36.50	37.12	35.84	36.80
2968	AMEX	SCC	Tue, Oct 14, 2014	35.78	35.86	35.36	35.36
2967	AMEX	SCC	Mon, Oct 13, 2014	34.74	35.63	34.58	35.63
2966	AMEX	SCC	Fri, Oct 10, 2014	33.68	34.32	33.68	34.32
2965	AMEX	SCC	Thu, Oct 9, 2014	32.76	33.86	32.76	33.78
2964	AMEX	SCC	Wed, Oct 8, 2014	33.08	33.10	32.80	32.80
2963	AMEX	SCC	Tue, Oct 7, 2014	33.20	33.42	33.06	33.42
2962	AMEX	SCC	Fri, Oct 3, 2014	32.90	32.90	32.32	32.48
2961	AMEX	SCC	Thu, Oct 2, 2014	34.28	34.28	33.24	33.34
2960	AMEX	SCC	Wed, Oct 1, 2014	33.28	33.82	33.20	33.82
2959	AMEX	SCC	Tue, Sep 30, 2014	32.82	32.82	32.54	32.54
2958	AMEX	SCC	Mon, Sep 29, 2014	33.28	34.18	32.60	32.60
2957	AMEX	SCC	Fri, Sep 26, 2014	32.20	32.32	32.20	32.32
2956	AMEX	SCC	Thu, Sep 25, 2014	31.60	32.68	31.60	32.66
2955	AMEX	SCC	Tue, Sep 23, 2014	32.54	32.82	32.54	32.82
2954	AMEX	SCC	Fri, Sep 19, 2014	31.54	31.54	31.42	31.42
2953	AMEX	SCC	Mon, Sep 15, 2014	32.02	32.10	32.01	32.10
2952	AMEX	SCC	Thu, Sep 11, 2014	31.74	31.96	31.66	31.76
2951	AMEX	SCC	Mon, Sep 8, 2014	31.28	31.28	31.28	31.28
2950	AMEX	SCC	Fri, Sep 5, 2014	31.50	31.50	31.30	31.30
2949	AMEX	SCC	Thu, Sep 4, 2014	31.22	31.28	31.20	31.24
2948	AMEX	SCC	Wed, Sep 3, 2014	31.40	31.52	31.39	31.52
2947	AMEX	SCC	Tue, Sep 2, 2014	31.68	31.74	31.66	31.74
2946	AMEX	SCC	Thu, Aug 28, 2014	31.66	31.66	31.66	31.66
2945	AMEX	SCC	Mon, Aug 25, 2014	31.72	31.72	31.72	31.72
2944	AMEX	SCC	Fri, Aug 22, 2014	31.84	31.84	31.84	31.84
2943	AMEX	SCC	Thu, Aug 21, 2014	31.66	31.84	31.66	31.84
2942	AMEX	SCC	Tue, Aug 19, 2014	32.52	32.52	31.96	31.98
2941	AMEX	SCC	Mon, Aug 18, 2014	33.14	33.14	32.48	32.72
2940	AMEX	SCC	Fri, Aug 15, 2014	33.50	33.50	33.30	33.30
2939	AMEX	SCC	Wed, Aug 13, 2014	33.90	33.90	33.82	33.82
2938	AMEX	SCC	Mon, Aug 11, 2014	34.20	34.20	33.76	33.78
2937	AMEX	SCC	Fri, Aug 8, 2014	34.84	35.04	34.20	34.20
2936	AMEX	SCC	Thu, Aug 7, 2014	34.96	35.22	34.96	35.22
2935	AMEX	SCC	Wed, Aug 6, 2014	34.96	34.96	34.84	34.84
2934	AMEX	SCC	Fri, Aug 1, 2014	34.27	34.42	34.24	34.24
2933	AMEX	SCC	Thu, Jul 31, 2014	33.76	34.46	33.66	34.22
2932	AMEX	SCC	Wed, Jul 30, 2014	33.26	33.26	33.26	33.26
2931	AMEX	SCC	Tue, Jul 29, 2014	33.22	33.64	33.18	33.64
2930	AMEX	SCC	Thu, Jul 24, 2014	32.68	32.74	32.64	32.64
2929	AMEX	SCC	Wed, Jul 23, 2014	33.06	33.14	32.84	32.84
2928	AMEX	SCC	Tue, Jul 22, 2014	33.36	33.36	33.02	33.10
2927	AMEX	SCC	Mon, Jul 21, 2014	33.10	33.36	33.10	33.36
2926	AMEX	SCC	Fri, Jul 18, 2014	33.30	33.30	32.88	32.88
2925	AMEX	SCC	Thu, Jul 17, 2014	33.85	33.85	33.58	33.58
2924	AMEX	SCC	Wed, Jul 16, 2014	32.98	33.08	32.98	33.08
2923	AMEX	SCC	Tue, Jul 15, 2014	33.40	33.42	33.10	33.40
2922	AMEX	SCC	Mon, Jul 14, 2014	33.06	33.06	32.96	32.96
2921	AMEX	SCC	Fri, Jul 11, 2014	33.00	33.44	33.00	33.44
2920	AMEX	SCC	Thu, Jul 10, 2014	33.86	33.86	33.20	33.30
2919	AMEX	SCC	Tue, Jul 8, 2014	33.98	33.98	33.78	33.78
2918	AMEX	SCC	Mon, Jul 7, 2014	32.66	33.22	32.66	33.22
2917	AMEX	SCC	Thu, Jul 3, 2014	32.54	32.62	32.52	32.52
2916	AMEX	SCC	Wed, Jul 2, 2014	32.68	33.24	32.68	33.24
2915	AMEX	SCC	Tue, Jul 1, 2014	33.28	33.31	33.00	33.03
2914	AMEX	SCC	Mon, Jun 30, 2014	33.70	33.84	33.70	33.78
2913	AMEX	SCC	Fri, Jun 27, 2014	33.92	34.00	33.92	34.00
2912	AMEX	SCC	Thu, Jun 26, 2014	34.38	34.38	34.06	34.06
2911	AMEX	SCC	Wed, Jun 25, 2014	34.40	34.40	34.12	34.12
2910	AMEX	SCC	Tue, Jun 24, 2014	34.16	34.32	33.92	34.32
2909	AMEX	SCC	Fri, Jun 20, 2014	34.16	34.26	34.16	34.26
2908	AMEX	SCC	Thu, Jun 19, 2014	33.90	34.00	33.88	33.92
2907	AMEX	SCC	Wed, Jun 18, 2014	34.10	34.10	34.10	34.10
2906	AMEX	SCC	Tue, Jun 17, 2014	34.74	34.74	34.48	34.52
2905	AMEX	SCC	Mon, Jun 16, 2014	34.88	34.90	34.76	34.76
2904	AMEX	SCC	Fri, Jun 13, 2014	35.18	35.18	34.86	34.91
2903	AMEX	SCC	Thu, Jun 12, 2014	34.62	35.00	34.60	34.94
2902	AMEX	SCC	Tue, Jun 10, 2014	33.88	33.88	33.84	33.84
2901	AMEX	SCC	Mon, Jun 9, 2014	33.88	33.88	33.88	33.88
2900	AMEX	SCC	Fri, Jun 6, 2014	33.78	33.96	33.78	33.92
2899	AMEX	SCC	Thu, Jun 5, 2014	34.02	34.02	34.00	34.02
2898	AMEX	SCC	Wed, Jun 4, 2014	34.40	34.41	34.36	34.39
2897	AMEX	SCC	Tue, Jun 3, 2014	34.86	35.00	34.82	34.92
2896	AMEX	SCC	Mon, Jun 2, 2014	34.61	34.61	34.58	34.58
2895	AMEX	SCC	Fri, May 30, 2014	35.13	35.13	35.13	35.13
2894	AMEX	SCC	Thu, May 29, 2014	35.29	35.38	35.16	35.20
2893	AMEX	SCC	Wed, May 28, 2014	35.58	35.58	35.20	35.20
2892	AMEX	SCC	Tue, May 27, 2014	35.44	35.52	35.16	35.24
2891	AMEX	SCC	Fri, May 23, 2014	35.60	35.60	35.60	35.60
2890	AMEX	SCC	Thu, May 22, 2014	36.18	36.20	36.00	36.00
2889	AMEX	SCC	Wed, May 21, 2014	36.95	36.95	36.38	36.38
2888	AMEX	SCC	Tue, May 20, 2014	36.94	37.46	36.94	37.44
2887	AMEX	SCC	Mon, May 19, 2014	37.08	37.08	36.50	36.50
2886	AMEX	SCC	Fri, May 16, 2014	37.48	37.52	37.00	37.00
2885	AMEX	SCC	Thu, May 15, 2014	37.64	38.12	37.50	37.50
2884	AMEX	SCC	Wed, May 14, 2014	36.66	36.66	36.60	36.60
2883	AMEX	SCC	Tue, May 13, 2014	36.16	36.24	36.04	36.24
2882	AMEX	SCC	Mon, May 12, 2014	36.32	36.36	35.92	35.92
2881	AMEX	SCC	Fri, May 9, 2014	37.65	37.65	36.81	36.81
2880	AMEX	SCC	Thu, May 8, 2014	37.10	38.04	36.74	37.72
2879	AMEX	SCC	Wed, May 7, 2014	37.40	38.04	37.40	37.54
2878	AMEX	SCC	Tue, May 6, 2014	36.76	37.42	36.68	37.40
2877	AMEX	SCC	Mon, May 5, 2014	37.08	37.08	36.50	36.52
2876	AMEX	SCC	Fri, May 2, 2014	36.28	36.44	36.28	36.44
2875	AMEX	SCC	Thu, May 1, 2014	36.48	36.80	36.48	36.72
2874	AMEX	SCC	Wed, Apr 30, 2014	37.51	37.62	37.16	37.16
2873	AMEX	SCC	Tue, Apr 29, 2014	37.34	37.62	37.26	37.29
2872	AMEX	SCC	Mon, Apr 28, 2014	37.24	37.84	37.00	37.72
2871	AMEX	SCC	Fri, Apr 25, 2014	37.34	37.50	37.26	37.40
2870	AMEX	SCC	Thu, Apr 24, 2014	36.58	36.64	36.46	36.54
2869	AMEX	SCC	Wed, Apr 23, 2014	36.40	36.68	36.38	36.62
2868	AMEX	SCC	Tue, Apr 22, 2014	36.76	36.76	36.32	36.42
2867	AMEX	SCC	Mon, Apr 21, 2014	37.48	37.54	37.10	37.20
2866	AMEX	SCC	Thu, Apr 17, 2014	37.53	37.54	37.18	37.38
2865	AMEX	SCC	Wed, Apr 16, 2014	37.96	38.02	37.56	37.56
2864	AMEX	SCC	Tue, Apr 15, 2014	38.48	39.48	38.48	38.48
2863	AMEX	SCC	Mon, Apr 14, 2014	39.00	39.12	38.23	38.60
2862	AMEX	SCC	Fri, Apr 11, 2014	38.70	39.14	38.56	38.96
2861	AMEX	SCC	Thu, Apr 10, 2014	37.80	38.08	37.80	38.08
2860	AMEX	SCC	Wed, Apr 9, 2014	36.96	36.98	36.36	36.36
2859	AMEX	SCC	Tue, Apr 8, 2014	38.00	38.00	37.40	37.40
2858	AMEX	SCC	Mon, Apr 7, 2014	37.10	38.15	36.98	37.80
2857	AMEX	SCC	Fri, Apr 4, 2014	36.24	36.42	36.24	36.42
2856	AMEX	SCC	Thu, Apr 3, 2014	35.08	35.73	35.08	35.52
2855	AMEX	SCC	Wed, Apr 2, 2014	35.56	35.56	35.14	35.30
2854	AMEX	SCC	Tue, Apr 1, 2014	35.60	35.78	35.60	35.78
2853	AMEX	SCC	Mon, Mar 31, 2014	36.34	36.44	36.12	36.44
2852	AMEX	SCC	Thu, Mar 27, 2014	37.54	37.78	37.26	37.40
2851	AMEX	SCC	Tue, Mar 25, 2014	36.00	36.62	35.60	36.52
2850	AMEX	SCC	Mon, Mar 24, 2014	35.60	36.50	35.60	36.20
2849	AMEX	SCC	Thu, Mar 20, 2014	35.31	35.31	35.31	35.31
2848	AMEX	SCC	Mon, Mar 17, 2014	35.28	35.28	35.00	35.00
2847	AMEX	SCC	Thu, Mar 13, 2014	35.12	35.64	35.12	35.60
2846	AMEX	SCC	Wed, Mar 12, 2014	34.92	34.92	34.92	34.92
2845	AMEX	SCC	Tue, Mar 11, 2014	34.40	34.47	34.30	34.47
2844	AMEX	SCC	Mon, Mar 10, 2014	34.52	34.64	34.34	34.52
2843	AMEX	SCC	Fri, Mar 7, 2014	34.16	34.16	33.96	34.14
2842	AMEX	SCC	Wed, Mar 5, 2014	34.50	34.58	34.32	34.32
2841	AMEX	SCC	Tue, Mar 4, 2014	34.68	34.78	34.57	34.57
2840	AMEX	SCC	Mon, Mar 3, 2014	35.68	35.75	35.60	35.75
2839	AMEX	SCC	Fri, Feb 28, 2014	35.00	35.34	34.67	35.10
2838	AMEX	SCC	Thu, Feb 27, 2014	35.49	35.49	35.22	35.22
2837	AMEX	SCC	Wed, Feb 26, 2014	35.50	35.90	35.34	35.90
2836	AMEX	SCC	Tue, Feb 25, 2014	36.00	36.12	36.00	36.12
2835	AMEX	SCC	Mon, Feb 24, 2014	36.00	36.36	36.00	36.36
2834	AMEX	SCC	Fri, Feb 21, 2014	36.78	36.78	36.70	36.70
2833	AMEX	SCC	Thu, Feb 20, 2014	37.40	37.46	36.86	36.86
2832	AMEX	SCC	Wed, Feb 19, 2014	36.88	37.44	36.88	37.44
2831	AMEX	SCC	Tue, Feb 18, 2014	37.06	37.06	36.80	36.86
2830	AMEX	SCC	Fri, Feb 14, 2014	38.00	38.00	36.90	37.02
2829	AMEX	SCC	Thu, Feb 13, 2014	38.04	38.04	37.54	37.54
2828	AMEX	SCC	Tue, Feb 11, 2014	38.24	38.28	37.54	37.72
2827	AMEX	SCC	Mon, Feb 10, 2014	38.52	38.84	38.44	38.48
2826	AMEX	SCC	Fri, Feb 7, 2014	39.06	39.18	38.40	38.40
2825	AMEX	SCC	Thu, Feb 6, 2014	40.58	40.58	39.37	39.37
2824	AMEX	SCC	Wed, Feb 5, 2014	41.52	42.10	40.90	41.06
2823	AMEX	SCC	Tue, Feb 4, 2014	41.58	41.58	41.14	41.14
2822	AMEX	SCC	Mon, Feb 3, 2014	40.18	41.92	40.15	41.78
2821	AMEX	SCC	Fri, Jan 31, 2014	40.38	40.46	39.52	39.80
2820	AMEX	SCC	Thu, Jan 30, 2014	39.54	39.54	38.95	39.18
2819	AMEX	SCC	Wed, Jan 29, 2014	40.12	40.12	40.06	40.06
2818	AMEX	SCC	Tue, Jan 28, 2014	39.14	39.24	39.14	39.24
2817	AMEX	SCC	Mon, Jan 27, 2014	39.92	40.30	39.58	39.58
2816	AMEX	SCC	Fri, Jan 24, 2014	38.67	39.28	38.67	39.28
2815	AMEX	SCC	Thu, Jan 23, 2014	38.14	38.36	38.14	38.36
2814	AMEX	SCC	Tue, Jan 21, 2014	37.29	37.29	37.29	37.29
2813	AMEX	SCC	Fri, Jan 17, 2014	37.62	37.62	37.62	37.62
2812	AMEX	SCC	Thu, Jan 16, 2014	37.38	37.52	37.38	37.52
2811	AMEX	SCC	Wed, Jan 15, 2014	36.96	37.10	36.96	37.10
2810	AMEX	SCC	Tue, Jan 14, 2014	37.58	37.82	37.24	37.25
2809	AMEX	SCC	Mon, Jan 13, 2014	36.80	37.33	36.80	37.32
2808	AMEX	SCC	Fri, Jan 10, 2014	36.96	37.00	36.84	36.84
2807	AMEX	SCC	Thu, Jan 9, 2014	36.50	36.94	36.50	36.94
2806	AMEX	SCC	Wed, Jan 8, 2014	36.99	36.99	36.66	36.66
2805	AMEX	SCC	Tue, Jan 7, 2014	36.90	36.90	36.74	36.74
2804	AMEX	SCC	Mon, Jan 6, 2014	37.18	37.28	37.16	37.22
2803	AMEX	SCC	Fri, Jan 3, 2014	36.56	36.62	36.56	36.62
2802	AMEX	SCC	Thu, Jan 2, 2014	36.44	36.77	36.44	36.74
2801	AMEX	SCC	Tue, Dec 31, 2013	36.68	36.68	36.42	36.47
2800	AMEX	SCC	Mon, Dec 30, 2013	36.85	36.85	36.68	36.68
2799	AMEX	SCC	Thu, Dec 26, 2013	37.30	37.30	36.76	36.76
2798	AMEX	SCC	Tue, Dec 24, 2013	37.23	37.23	37.04	37.04
2797	AMEX	SCC	Mon, Dec 23, 2013	37.20	37.20	37.20	37.20
2796	AMEX	SCC	Fri, Dec 20, 2013	37.64	38.18	37.32	37.34
2795	AMEX	SCC	Thu, Dec 19, 2013	38.10	38.16	38.06	38.06
2794	AMEX	SCC	Wed, Dec 18, 2013	39.00	39.30	39.00	39.30
2793	AMEX	SCC	Tue, Dec 17, 2013	39.14	39.14	39.14	39.14
2792	AMEX	SCC	Fri, Dec 13, 2013	39.30	39.30	39.20	39.20
2791	AMEX	SCC	Thu, Dec 12, 2013	39.36	39.36	39.22	39.36
2790	AMEX	SCC	Wed, Dec 11, 2013	38.92	39.00	38.92	39.00
2789	AMEX	SCC	Tue, Dec 10, 2013	38.82	38.82	38.72	38.81
2788	AMEX	SCC	Fri, Dec 6, 2013	38.90	38.97	38.66	38.92
2787	AMEX	SCC	Thu, Dec 5, 2013	39.24	39.35	39.24	39.35
2786	AMEX	SCC	Wed, Dec 4, 2013	39.20	39.20	39.20	39.20
2785	AMEX	SCC	Tue, Dec 3, 2013	39.00	39.18	38.90	38.90
2784	AMEX	SCC	Mon, Dec 2, 2013	38.14	38.14	38.14	38.14
2783	AMEX	SCC	Fri, Nov 29, 2013	37.76	38.00	37.76	37.86
2782	AMEX	SCC	Wed, Nov 27, 2013	38.36	38.36	37.12	38.16
2781	AMEX	SCC	Tue, Nov 26, 2013	38.54	38.54	38.18	38.18
2780	AMEX	SCC	Mon, Nov 25, 2013	38.52	38.68	38.52	38.68
2779	AMEX	SCC	Fri, Nov 22, 2013	39.42	39.42	38.96	38.96
2778	AMEX	SCC	Thu, Nov 21, 2013	39.82	39.82	39.82	39.82
2777	AMEX	SCC	Wed, Nov 20, 2013	39.64	40.34	39.64	40.34
2776	AMEX	SCC	Tue, Nov 19, 2013	40.44	40.44	39.16	39.60
2775	AMEX	SCC	Mon, Nov 18, 2013	37.88	39.56	37.88	39.56
2774	AMEX	SCC	Fri, Nov 15, 2013	39.10	39.10	38.98	38.98
2773	AMEX	SCC	Thu, Nov 14, 2013	39.60	39.60	39.10	39.10
2772	AMEX	SCC	Wed, Nov 13, 2013	40.80	40.80	39.70	39.70
2771	AMEX	SCC	Tue, Nov 12, 2013	40.76	40.76	40.68	40.68
2770	AMEX	SCC	Mon, Nov 11, 2013	40.12	40.62	40.12	40.58
2769	AMEX	SCC	Fri, Nov 8, 2013	42.02	42.02	40.91	41.14
2768	AMEX	SCC	Thu, Nov 7, 2013	40.40	41.76	40.40	41.60
2767	AMEX	SCC	Wed, Nov 6, 2013	40.56	40.56	40.36	40.36
2766	AMEX	SCC	Tue, Nov 5, 2013	41.00	41.00	41.00	41.00
2765	AMEX	SCC	Fri, Nov 1, 2013	40.96	40.96	40.88	40.88
2764	AMEX	SCC	Thu, Oct 31, 2013	40.64	40.64	40.64	40.64
2763	AMEX	SCC	Wed, Oct 30, 2013	40.84	41.08	40.84	41.08
2762	AMEX	SCC	Tue, Oct 29, 2013	41.00	41.00	41.00	41.00
2761	AMEX	SCC	Mon, Oct 28, 2013	41.30	41.30	41.22	41.22
2760	AMEX	SCC	Fri, Oct 25, 2013	41.38	41.44	41.38	41.44
2759	AMEX	SCC	Thu, Oct 24, 2013	42.08	42.08	41.51	41.51
2758	AMEX	SCC	Wed, Oct 23, 2013	42.22	42.41	41.50	41.90
2757	AMEX	SCC	Tue, Oct 22, 2013	42.60	42.60	42.60	42.60
2756	AMEX	SCC	Mon, Oct 21, 2013	42.96	42.96	42.60	42.60
2755	AMEX	SCC	Fri, Oct 18, 2013	43.10	43.10	42.68	42.68
2754	AMEX	SCC	Thu, Oct 17, 2013	43.72	43.88	43.40	43.40
2753	AMEX	SCC	Wed, Oct 16, 2013	44.20	44.20	43.76	43.76
2752	AMEX	SCC	Tue, Oct 15, 2013	44.80	45.14	44.64	44.70
2751	AMEX	SCC	Mon, Oct 14, 2013	44.80	44.80	44.18	44.22
2750	AMEX	SCC	Fri, Oct 11, 2013	45.50	45.50	44.56	44.56
2749	AMEX	SCC	Thu, Oct 10, 2013	44.74	46.54	44.74	45.55
2748	AMEX	SCC	Wed, Oct 9, 2013	47.96	48.00	47.16	47.16
2747	AMEX	SCC	Tue, Oct 8, 2013	46.80	47.62	46.77	47.40
2746	AMEX	SCC	Mon, Oct 7, 2013	46.48	46.48	45.60	46.00
2745	AMEX	SCC	Fri, Oct 4, 2013	45.20	45.20	44.74	44.74
2744	AMEX	SCC	Thu, Oct 3, 2013	45.54	45.80	45.54	45.70
2743	AMEX	SCC	Wed, Oct 2, 2013	44.94	44.94	44.94	44.94
2742	AMEX	SCC	Tue, Oct 1, 2013	45.14	45.14	44.78	45.00
2741	AMEX	SCC	Mon, Sep 30, 2013	46.82	46.82	45.50	45.66
2740	AMEX	SCC	Fri, Sep 27, 2013	47.02	47.02	45.40	45.40
2739	AMEX	SCC	Wed, Sep 25, 2013	46.02	46.02	45.80	45.80
2738	AMEX	SCC	Tue, Sep 24, 2013	44.78	45.10	44.78	45.10
2737	AMEX	SCC	Mon, Sep 23, 2013	45.57	45.57	45.57	45.57
2736	AMEX	SCC	Fri, Sep 20, 2013	44.98	45.22	44.32	45.22
2735	AMEX	SCC	Thu, Sep 19, 2013	43.14	44.60	43.14	44.28
2734	AMEX	SCC	Wed, Sep 18, 2013	45.24	45.24	44.30	44.30
2733	AMEX	SCC	Mon, Sep 16, 2013	45.80	45.80	45.63	45.63
2732	AMEX	SCC	Fri, Sep 13, 2013	46.80	46.80	46.80	46.80
2731	AMEX	SCC	Thu, Sep 12, 2013	46.05	46.05	46.05	46.05
2730	AMEX	SCC	Wed, Sep 11, 2013	47.00	47.00	47.00	47.00
2729	AMEX	SCC	Tue, Sep 10, 2013	47.70	47.72	47.46	47.46
2728	AMEX	SCC	Mon, Sep 9, 2013	48.46	48.46	48.32	48.32
2727	AMEX	SCC	Thu, Sep 5, 2013	48.90	48.90	48.90	48.90
2726	AMEX	SCC	Wed, Sep 4, 2013	49.56	49.56	49.24	49.32
2725	AMEX	SCC	Tue, Sep 3, 2013	49.52	50.24	49.52	50.24
2724	AMEX	SCC	Fri, Aug 30, 2013	50.50	51.02	50.50	50.90
2723	AMEX	SCC	Thu, Aug 29, 2013	50.00	50.08	49.89	50.08
2722	AMEX	SCC	Wed, Aug 28, 2013	50.80	50.80	50.80	50.80
2721	AMEX	SCC	Tue, Aug 27, 2013	50.28	50.28	50.28	50.28
2720	AMEX	SCC	Mon, Aug 26, 2013	49.00	49.40	49.00	49.40
2719	AMEX	SCC	Fri, Aug 23, 2013	49.70	49.72	49.50	49.52
2718	AMEX	SCC	Wed, Aug 21, 2013	50.24	50.46	50.04	50.46
2717	AMEX	SCC	Tue, Aug 20, 2013	50.00	50.00	49.18	49.60
2716	AMEX	SCC	Mon, Aug 19, 2013	49.92	50.14	49.62	50.14
2715	AMEX	SCC	Fri, Aug 16, 2013	49.88	49.88	49.24	49.64
2714	AMEX	SCC	Thu, Aug 15, 2013	49.24	49.62	49.24	49.60
2713	AMEX	SCC	Wed, Aug 14, 2013	47.42	47.76	47.42	47.76
2712	AMEX	SCC	Tue, Aug 13, 2013	47.59	47.68	46.92	46.94
2711	AMEX	SCC	Fri, Aug 9, 2013	46.66	46.66	46.66	46.66
2710	AMEX	SCC	Thu, Aug 8, 2013	46.63	46.63	46.63	46.63
2709	AMEX	SCC	Tue, Aug 6, 2013	46.40	46.60	46.40	46.54
2708	AMEX	SCC	Mon, Aug 5, 2013	45.86	45.86	45.86	45.86
2707	AMEX	SCC	Wed, Jul 31, 2013	47.32	47.44	47.21	47.44
2706	AMEX	SCC	Tue, Jul 30, 2013	47.71	47.74	47.71	47.72
2705	AMEX	SCC	Mon, Jul 29, 2013	47.66	48.02	47.66	47.70
2704	AMEX	SCC	Fri, Jul 26, 2013	48.24	48.24	47.60	47.60
2703	AMEX	SCC	Thu, Jul 25, 2013	48.02	48.34	48.02	48.30
2702	AMEX	SCC	Tue, Jul 23, 2013	47.57	47.57	47.57	47.57
2701	AMEX	SCC	Fri, Jul 19, 2013	47.44	47.44	47.44	47.44
2700	AMEX	SCC	Thu, Jul 18, 2013	47.62	47.62	47.22	47.22
2699	AMEX	SCC	Wed, Jul 17, 2013	47.62	47.78	47.60	47.70
2698	AMEX	SCC	Tue, Jul 16, 2013	47.64	47.90	47.64	47.90
2697	AMEX	SCC	Fri, Jul 12, 2013	47.90	47.90	47.90	47.90
2696	AMEX	SCC	Thu, Jul 11, 2013	48.12	48.27	47.54	47.92
2695	AMEX	SCC	Wed, Jul 10, 2013	49.20	49.52	49.20	49.32
2694	AMEX	SCC	Tue, Jul 9, 2013	49.62	49.62	49.40	49.40
2693	AMEX	SCC	Mon, Jul 8, 2013	49.94	49.94	49.94	49.94
2692	AMEX	SCC	Fri, Jul 5, 2013	51.40	52.08	51.12	51.12
2691	AMEX	SCC	Wed, Jul 3, 2013	52.56	52.56	51.90	51.91
2690	AMEX	SCC	Tue, Jul 2, 2013	51.88	52.82	51.88	52.70
2689	AMEX	SCC	Mon, Jul 1, 2013	52.88	52.88	52.32	52.50
2688	AMEX	SCC	Fri, Jun 28, 2013	53.60	53.60	52.86	52.98
2687	AMEX	SCC	Thu, Jun 27, 2013	53.78	53.78	53.12	53.44
2686	AMEX	SCC	Wed, Jun 26, 2013	54.76	55.00	54.12	54.32
2685	AMEX	SCC	Tue, Jun 25, 2013	55.62	56.14	55.28	55.66
2684	AMEX	SCC	Mon, Jun 24, 2013	57.20	57.40	55.56	56.28
2683	AMEX	SCC	Fri, Jun 21, 2013	55.28	56.54	55.18	55.52
2682	AMEX	SCC	Thu, Jun 20, 2013	54.16	56.02	54.02	55.74
2681	AMEX	SCC	Wed, Jun 19, 2013	51.94	53.10	51.68	53.10
2680	AMEX	SCC	Tue, Jun 18, 2013	52.78	52.82	51.80	52.04
2679	AMEX	SCC	Mon, Jun 17, 2013	52.42	53.52	52.42	53.04
2678	AMEX	SCC	Fri, Jun 14, 2013	53.62	53.82	52.98	53.54
2677	AMEX	SCC	Thu, Jun 13, 2013	55.80	55.80	53.12	53.26
2676	AMEX	SCC	Wed, Jun 12, 2013	53.50	55.20	53.42	55.10
2675	AMEX	SCC	Tue, Jun 11, 2013	53.92	53.92	53.10	53.54
2674	AMEX	SCC	Mon, Jun 10, 2013	50.20	52.86	50.20	52.86
2673	AMEX	SCC	Fri, Jun 7, 2013	53.32	53.40	52.70	52.70
2672	AMEX	SCC	Thu, Jun 6, 2013	55.66	55.78	55.26	55.58
2671	AMEX	SCC	Wed, Jun 5, 2013	55.72	55.89	55.66	55.66
2670	AMEX	SCC	Tue, Jun 4, 2013	54.80	54.80	53.20	54.28
2669	AMEX	SCC	Mon, Jun 3, 2013	53.66	54.84	53.66	54.38
2668	AMEX	SCC	Fri, May 31, 2013	52.88	52.88	52.88	52.88
2667	AMEX	SCC	Thu, May 30, 2013	52.60	53.12	52.40	52.78
2666	AMEX	SCC	Tue, May 28, 2013	49.18	51.56	49.18	51.56
2665	AMEX	SCC	Fri, May 24, 2013	53.30	53.30	52.42	52.42
2664	AMEX	SCC	Thu, May 23, 2013	53.50	53.50	52.62	52.74
2663	AMEX	SCC	Wed, May 22, 2013	51.06	51.06	50.91	50.91
2662	AMEX	SCC	Tue, May 21, 2013	51.10	51.60	51.10	51.60
2661	AMEX	SCC	Mon, May 20, 2013	51.30	51.58	51.16	51.48
2660	AMEX	SCC	Fri, May 17, 2013	52.00	52.00	51.98	51.98
2659	AMEX	SCC	Thu, May 16, 2013	51.88	52.16	51.88	52.16
2658	AMEX	SCC	Wed, May 15, 2013	51.50	51.50	51.50	51.50
2657	AMEX	SCC	Tue, May 14, 2013	51.98	52.06	51.76	52.00
2656	AMEX	SCC	Mon, May 13, 2013	52.94	52.98	52.94	52.98
2655	AMEX	SCC	Fri, May 10, 2013	53.50	53.60	52.88	52.96
2654	AMEX	SCC	Thu, May 9, 2013	53.20	54.00	53.20	54.00
2653	AMEX	SCC	Wed, May 8, 2013	54.50	54.50	54.00	54.00
2652	AMEX	SCC	Tue, May 7, 2013	54.08	54.72	54.08	54.72
2651	AMEX	SCC	Mon, May 6, 2013	54.02	54.88	54.02	54.60
2650	AMEX	SCC	Fri, May 3, 2013	56.00	56.00	54.78	54.90
2649	AMEX	SCC	Thu, May 2, 2013	56.70	56.70	56.44	56.44
2648	AMEX	SCC	Wed, May 1, 2013	57.31	57.31	57.18	57.20
2647	AMEX	SCC	Tue, Apr 30, 2013	57.26	57.26	57.14	57.18
2646	AMEX	SCC	Mon, Apr 29, 2013	57.04	57.04	56.92	57.00
2645	AMEX	SCC	Fri, Apr 26, 2013	57.74	57.74	57.74	57.74
2644	AMEX	SCC	Thu, Apr 25, 2013	56.98	56.98	56.98	56.98
2643	AMEX	SCC	Wed, Apr 24, 2013	57.84	57.84	57.84	57.84
2642	AMEX	SCC	Tue, Apr 23, 2013	57.56	58.06	57.56	58.06
2641	AMEX	SCC	Mon, Apr 22, 2013	59.52	59.52	58.78	58.78
2640	AMEX	SCC	Fri, Apr 19, 2013	60.00	60.00	59.20	59.20
2639	AMEX	SCC	Thu, Apr 18, 2013	60.38	60.38	59.96	60.03
2638	AMEX	SCC	Wed, Apr 17, 2013	59.28	59.92	58.92	59.30
2637	AMEX	SCC	Tue, Apr 16, 2013	58.72	58.76	57.60	58.66
2636	AMEX	SCC	Mon, Apr 15, 2013	56.62	59.74	56.62	59.74
2635	AMEX	SCC	Fri, Apr 12, 2013	57.76	57.80	57.76	57.80
2634	AMEX	SCC	Thu, Apr 11, 2013	57.02	57.22	57.00	57.22
2633	AMEX	SCC	Wed, Apr 10, 2013	59.10	59.16	58.04	58.14
2632	AMEX	SCC	Tue, Apr 9, 2013	59.32	59.78	58.88	59.16
2631	AMEX	SCC	Mon, Apr 8, 2013	61.14	61.14	59.90	59.90
2630	AMEX	SCC	Fri, Apr 5, 2013	61.60	61.60	61.60	61.60
2629	AMEX	SCC	Thu, Apr 4, 2013	60.98	60.98	60.26	60.26
2628	AMEX	SCC	Wed, Apr 3, 2013	60.08	61.46	60.08	60.90
2627	AMEX	SCC	Tue, Apr 2, 2013	59.94	59.94	59.94	59.94
2626	AMEX	SCC	Mon, Apr 1, 2013	60.70	60.82	60.70	60.72
2625	AMEX	SCC	Thu, Mar 28, 2013	60.20	60.86	60.20	60.30
2624	AMEX	SCC	Wed, Mar 27, 2013	61.82	61.82	61.00	61.00
2623	AMEX	SCC	Tue, Mar 26, 2013	61.50	61.50	61.02	61.24
2622	AMEX	SCC	Mon, Mar 25, 2013	62.18	62.18	61.90	62.16
2621	AMEX	SCC	Fri, Mar 22, 2013	61.83	61.84	61.72	61.72
2620	AMEX	SCC	Thu, Mar 21, 2013	59.52	62.90	59.52	62.90
2619	AMEX	SCC	Wed, Mar 20, 2013	62.50	62.50	62.14	62.14
2618	AMEX	SCC	Tue, Mar 19, 2013	63.78	63.96	63.78	63.96
2617	AMEX	SCC	Mon, Mar 18, 2013	63.26	63.48	62.42	63.28
2616	AMEX	SCC	Fri, Mar 15, 2013	61.92	62.64	61.92	62.34
2615	AMEX	SCC	Thu, Mar 14, 2013	61.78	62.12	61.56	61.86
2614	AMEX	SCC	Wed, Mar 13, 2013	62.32	62.32	62.00	62.00
2613	AMEX	SCC	Tue, Mar 12, 2013	62.58	62.96	62.56	62.96
2612	AMEX	SCC	Fri, Mar 8, 2013	63.74	63.74	62.50	62.98
2611	AMEX	SCC	Thu, Mar 7, 2013	63.06	64.24	63.06	63.74
2610	AMEX	SCC	Wed, Mar 6, 2013	62.58	64.44	62.58	64.14
2609	AMEX	SCC	Tue, Mar 5, 2013	64.20	65.22	63.66	63.74
2608	AMEX	SCC	Mon, Mar 4, 2013	66.02	66.02	65.18	65.38
2607	AMEX	SCC	Fri, Mar 1, 2013	68.06	68.10	66.38	66.38
2606	AMEX	SCC	Thu, Feb 28, 2013	67.74	67.74	66.02	66.98
2605	AMEX	SCC	Wed, Feb 27, 2013	72.22	72.22	67.20	67.20
2604	AMEX	SCC	Tue, Feb 26, 2013	69.52	70.34	69.34	69.42
2603	AMEX	SCC	Mon, Feb 25, 2013	70.82	71.38	67.88	69.96
2602	AMEX	SCC	Fri, Feb 22, 2013	68.46	68.86	67.84	68.38
2601	AMEX	SCC	Thu, Feb 21, 2013	69.52	69.72	68.86	69.12
2600	AMEX	SCC	Wed, Feb 20, 2013	68.00	68.12	66.96	68.02
2599	AMEX	SCC	Tue, Feb 19, 2013	66.92	67.87	66.92	67.42
2598	AMEX	SCC	Fri, Feb 15, 2013	66.70	70.76	66.70	68.92
2597	AMEX	SCC	Thu, Feb 14, 2013	70.10	71.40	66.80	67.40
2596	AMEX	SCC	Wed, Feb 13, 2013	68.00	68.62	67.02	68.60
2595	AMEX	SCC	Tue, Feb 12, 2013	67.40	68.64	67.32	68.44
2594	AMEX	SCC	Mon, Feb 11, 2013	67.42	69.16	67.42	68.52
2593	AMEX	SCC	Fri, Feb 8, 2013	68.78	68.78	67.37	67.37
2592	AMEX	SCC	Thu, Feb 7, 2013	69.26	69.26	68.54	68.54
2591	AMEX	SCC	Fri, Feb 1, 2013	67.48	67.74	67.48	67.74
2590	AMEX	SCC	Thu, Jan 31, 2013	67.94	68.60	67.50	68.50
2589	AMEX	SCC	Wed, Jan 30, 2013	68.38	68.38	68.38	68.38
2588	AMEX	SCC	Tue, Jan 29, 2013	67.96	68.72	67.96	68.14
2587	AMEX	SCC	Mon, Jan 28, 2013	67.42	67.90	67.42	67.44
2586	AMEX	SCC	Fri, Jan 25, 2013	68.12	68.12	67.22	67.58
2585	AMEX	SCC	Thu, Jan 24, 2013	68.22	68.66	67.95	68.40
2584	AMEX	SCC	Wed, Jan 23, 2013	69.92	69.92	69.47	69.48
2583	AMEX	SCC	Tue, Jan 22, 2013	69.86	70.54	69.78	69.94
2582	AMEX	SCC	Fri, Jan 18, 2013	70.56	70.60	70.50	70.50
2581	AMEX	SCC	Thu, Jan 17, 2013	71.04	71.04	70.62	70.62
2580	AMEX	SCC	Wed, Jan 16, 2013	71.76	72.08	71.76	72.08
2579	AMEX	SCC	Tue, Jan 15, 2013	72.46	72.46	71.62	71.62
2578	AMEX	SCC	Mon, Jan 14, 2013	74.00	74.00	72.72	72.90
2577	AMEX	SCC	Fri, Jan 11, 2013	72.44	73.32	72.44	72.88
2576	AMEX	SCC	Thu, Jan 10, 2013	73.70	73.80	73.16	73.18
2575	AMEX	SCC	Wed, Jan 9, 2013	73.72	74.06	73.72	74.06
2574	AMEX	SCC	Tue, Jan 8, 2013	74.56	74.86	74.38	74.38
2573	AMEX	SCC	Mon, Jan 7, 2013	74.28	74.28	73.59	73.59
2572	AMEX	SCC	Fri, Jan 4, 2013	73.82	73.82	73.42	73.44
2571	AMEX	SCC	Thu, Jan 3, 2013	74.10	74.16	73.74	74.16
2570	AMEX	SCC	Wed, Jan 2, 2013	75.80	76.04	74.12	75.01
2569	AMEX	SCC	Mon, Dec 31, 2012	79.26	80.38	78.00	78.00
2568	AMEX	SCC	Thu, Dec 27, 2012	80.36	80.66	79.14	79.14
2567	AMEX	SCC	Wed, Dec 26, 2012	78.10	79.58	78.10	79.58
2566	AMEX	SCC	Mon, Dec 24, 2012	77.76	77.88	77.76	77.88
2565	AMEX	SCC	Fri, Dec 21, 2012	79.66	80.00	77.76	77.76
2564	AMEX	SCC	Thu, Dec 20, 2012	76.74	76.90	75.88	75.88
2563	AMEX	SCC	Wed, Dec 19, 2012	75.68	76.40	75.68	76.40
2562	AMEX	SCC	Tue, Dec 18, 2012	78.00	78.00	74.92	75.68
2561	AMEX	SCC	Mon, Dec 17, 2012	77.54	77.54	77.14	77.14
2560	AMEX	SCC	Fri, Dec 14, 2012	79.30	79.70	79.30	79.70
2559	AMEX	SCC	Thu, Dec 13, 2012	78.26	79.24	78.26	79.24
2558	AMEX	SCC	Wed, Dec 12, 2012	78.18	78.64	78.18	78.64
2557	AMEX	SCC	Tue, Dec 11, 2012	78.04	78.54	78.00	78.54
2556	AMEX	SCC	Fri, Dec 7, 2012	77.12	78.34	77.12	78.20
2555	AMEX	SCC	Thu, Dec 6, 2012	78.70	78.78	78.70	78.78
2554	AMEX	SCC	Wed, Dec 5, 2012	80.12	80.12	79.14	79.70
2553	AMEX	SCC	Tue, Dec 4, 2012	80.00	80.12	79.50	79.78
2552	AMEX	SCC	Mon, Dec 3, 2012	78.00	78.80	78.00	78.72
2551	AMEX	SCC	Fri, Nov 30, 2012	78.70	78.70	78.26	78.26
2550	AMEX	SCC	Thu, Nov 29, 2012	78.98	79.04	78.94	78.94
2549	AMEX	SCC	Wed, Nov 28, 2012	81.50	82.14	79.74	79.74
2548	AMEX	SCC	Tue, Nov 27, 2012	80.90	81.54	80.90	81.54
2547	AMEX	SCC	Mon, Nov 26, 2012	81.10	81.10	80.98	80.98
2546	AMEX	SCC	Fri, Nov 23, 2012	81.86	81.86	81.12	81.12
2545	AMEX	SCC	Tue, Nov 20, 2012	82.68	83.37	82.68	83.29
2544	AMEX	SCC	Mon, Nov 19, 2012	84.40	84.40	83.66	83.66
2543	AMEX	SCC	Fri, Nov 16, 2012	87.96	87.96	86.74	86.74
2542	AMEX	SCC	Thu, Nov 15, 2012	87.45	88.36	87.45	88.36
2541	AMEX	SCC	Wed, Nov 14, 2012	84.14	87.53	83.80	87.53
2540	AMEX	SCC	Tue, Nov 13, 2012	83.86	83.86	83.27	83.56
2539	AMEX	SCC	Mon, Nov 12, 2012	85.08	85.32	84.88	84.88
2538	AMEX	SCC	Fri, Nov 9, 2012	84.14	84.60	84.14	84.58
2537	AMEX	SCC	Thu, Nov 8, 2012	82.32	84.38	82.32	84.38
2536	AMEX	SCC	Wed, Nov 7, 2012	81.76	82.12	81.76	82.12
2535	AMEX	SCC	Tue, Nov 6, 2012	80.10	80.42	80.10	80.42
2534	AMEX	SCC	Mon, Nov 5, 2012	81.92	82.10	81.32	81.32
2533	AMEX	SCC	Fri, Nov 2, 2012	80.02	81.54	79.92	81.54
2532	AMEX	SCC	Thu, Nov 1, 2012	81.06	81.18	80.64	81.18
2531	AMEX	SCC	Fri, Oct 26, 2012	82.62	82.62	82.62	82.62
2530	AMEX	SCC	Thu, Oct 25, 2012	83.14	83.70	83.14	83.26
2529	AMEX	SCC	Tue, Oct 23, 2012	83.24	83.48	83.24	83.48
2528	AMEX	SCC	Fri, Oct 19, 2012	80.76	80.76	80.76	80.76
2527	AMEX	SCC	Wed, Oct 17, 2012	78.32	78.32	78.10	78.10
2526	AMEX	SCC	Mon, Oct 15, 2012	81.90	81.90	81.90	81.90
2525	AMEX	SCC	Fri, Oct 12, 2012	82.06	82.06	81.44	82.00
2524	AMEX	SCC	Thu, Oct 11, 2012	80.00	80.00	80.00	80.00
2523	AMEX	SCC	Wed, Oct 10, 2012	80.60	80.60	80.60	80.60
2522	AMEX	SCC	Tue, Oct 9, 2012	80.58	80.58	80.58	80.58
2521	AMEX	SCC	Mon, Oct 8, 2012	78.08	78.08	78.08	78.08
2520	AMEX	SCC	Fri, Oct 5, 2012	76.80	77.26	76.80	77.26
2519	AMEX	SCC	Wed, Oct 3, 2012	80.60	80.60	79.50	79.56
2518	AMEX	SCC	Mon, Oct 1, 2012	79.48	79.48	79.48	79.48
2517	AMEX	SCC	Fri, Sep 28, 2012	81.40	81.40	80.96	80.96
2516	AMEX	SCC	Thu, Sep 27, 2012	81.06	81.06	79.73	79.92
2515	AMEX	SCC	Wed, Sep 26, 2012	82.01	82.01	82.01	82.01
2514	AMEX	SCC	Tue, Sep 25, 2012	78.38	80.80	78.38	80.76
2513	AMEX	SCC	Mon, Sep 24, 2012	79.14	79.26	79.14	79.26
2512	AMEX	SCC	Fri, Sep 21, 2012	78.36	78.36	78.36	78.36
2511	AMEX	SCC	Thu, Sep 20, 2012	79.24	79.24	79.06	79.06
2510	AMEX	SCC	Wed, Sep 19, 2012	78.62	78.62	78.62	78.62
2509	AMEX	SCC	Tue, Sep 18, 2012	80.72	80.72	80.72	80.72
2508	AMEX	SCC	Mon, Sep 17, 2012	80.00	80.00	80.00	80.00
2507	AMEX	SCC	Fri, Sep 14, 2012	78.40	78.92	78.40	78.92
2506	AMEX	SCC	Thu, Sep 13, 2012	80.98	80.98	79.32	79.32
2505	AMEX	SCC	Tue, Sep 11, 2012	81.90	82.32	81.90	82.32
2504	AMEX	SCC	Mon, Sep 10, 2012	81.66	81.66	81.66	81.66
2503	AMEX	SCC	Fri, Sep 7, 2012	81.92	81.97	81.84	81.96
2502	AMEX	SCC	Thu, Sep 6, 2012	85.06	85.06	82.60	82.60
2501	AMEX	SCC	Wed, Sep 5, 2012	85.20	85.20	85.20	85.20
2500	AMEX	SCC	Tue, Sep 4, 2012	86.26	86.26	85.06	85.06
2499	AMEX	SCC	Fri, Aug 31, 2012	84.98	86.26	84.98	86.06
2498	AMEX	SCC	Thu, Aug 30, 2012	86.24	86.78	86.24	86.78
2497	AMEX	SCC	Wed, Aug 29, 2012	85.80	85.80	85.80	85.80
2496	AMEX	SCC	Tue, Aug 28, 2012	86.52	86.56	86.52	86.56
2495	AMEX	SCC	Mon, Aug 27, 2012	86.56	86.56	86.56	86.56
2494	AMEX	SCC	Fri, Aug 24, 2012	86.98	86.98	86.98	86.98
2493	AMEX	SCC	Thu, Aug 23, 2012	87.61	87.96	87.61	87.96
2492	AMEX	SCC	Wed, Aug 22, 2012	87.20	87.20	86.54	86.91
2491	AMEX	SCC	Thu, Aug 16, 2012	87.48	87.48	87.46	87.46
2490	AMEX	SCC	Tue, Aug 14, 2012	89.17	89.17	89.17	89.17
2489	AMEX	SCC	Thu, Aug 9, 2012	89.46	89.46	89.26	89.26
2488	AMEX	SCC	Wed, Aug 8, 2012	88.83	89.20	88.83	89.20
2487	AMEX	SCC	Tue, Aug 7, 2012	89.00	89.00	88.72	88.72
2486	AMEX	SCC	Mon, Aug 6, 2012	89.56	89.56	89.20	89.20
2485	AMEX	SCC	Fri, Aug 3, 2012	90.76	90.78	89.98	89.98
2484	AMEX	SCC	Thu, Aug 2, 2012	93.96	94.18	93.12	93.12
2483	AMEX	SCC	Wed, Aug 1, 2012	92.66	92.66	92.66	92.66
2482	AMEX	SCC	Mon, Jul 30, 2012	91.00	91.10	91.00	91.10
2481	AMEX	SCC	Fri, Jul 27, 2012	91.64	91.94	90.57	90.96
2480	AMEX	SCC	Wed, Jul 25, 2012	96.08	96.90	96.08	96.48
2479	AMEX	SCC	Tue, Jul 24, 2012	96.50	97.45	96.33	96.33
2478	AMEX	SCC	Mon, Jul 23, 2012	96.34	96.96	95.34	95.34
2477	AMEX	SCC	Fri, Jul 20, 2012	93.06	93.06	92.60	92.60
2476	AMEX	SCC	Thu, Jul 19, 2012	91.04	91.26	90.04	91.26
2475	AMEX	SCC	Wed, Jul 18, 2012	93.02	93.02	91.99	91.99
2474	AMEX	SCC	Tue, Jul 17, 2012	93.84	93.84	92.22	92.62
2473	AMEX	SCC	Mon, Jul 16, 2012	94.32	94.64	94.28	94.34
2472	AMEX	SCC	Fri, Jul 13, 2012	93.10	93.10	93.10	93.10
2471	AMEX	SCC	Thu, Jul 12, 2012	95.92	97.54	95.80	95.80
2470	AMEX	SCC	Wed, Jul 11, 2012	94.50	95.48	94.50	94.96
2469	AMEX	SCC	Tue, Jul 10, 2012	94.50	94.50	94.50	94.50
2468	AMEX	SCC	Mon, Jul 9, 2012	93.94	93.94	93.68	93.80
2467	AMEX	SCC	Fri, Jul 6, 2012	93.20	93.20	93.00	93.00
2466	AMEX	SCC	Thu, Jul 5, 2012	92.60	92.60	91.78	91.78
2465	AMEX	SCC	Tue, Jul 3, 2012	92.89	92.89	92.14	92.16
2464	AMEX	SCC	Fri, Jun 29, 2012	94.82	94.82	93.64	93.64
2463	AMEX	SCC	Thu, Jun 28, 2012	99.38	99.74	97.72	97.72
2462	AMEX	SCC	Wed, Jun 27, 2012	97.18	97.18	96.84	96.88
2461	AMEX	SCC	Tue, Jun 26, 2012	99.00	99.02	99.00	99.02
2460	AMEX	SCC	Mon, Jun 25, 2012	100.00	100.26	99.30	99.30
2459	AMEX	SCC	Fri, Jun 22, 2012	96.83	97.20	96.83	96.84
2458	AMEX	SCC	Thu, Jun 21, 2012	95.76	98.10	95.76	98.10
2457	AMEX	SCC	Wed, Jun 20, 2012	94.92	95.14	94.92	95.10
2456	AMEX	SCC	Tue, Jun 19, 2012	95.62	95.62	93.76	94.24
2455	AMEX	SCC	Mon, Jun 18, 2012	98.00	98.14	98.00	98.14
2454	AMEX	SCC	Fri, Jun 15, 2012	98.20	98.20	97.78	97.78
2453	AMEX	SCC	Thu, Jun 14, 2012	100.30	100.30	99.54	99.54
2452	AMEX	SCC	Wed, Jun 13, 2012	100.64	100.64	100.00	100.06
2451	AMEX	SCC	Tue, Jun 12, 2012	101.72	101.72	101.20	101.20
2450	AMEX	SCC	Mon, Jun 11, 2012	98.46	101.00	98.46	101.00
2449	AMEX	SCC	Fri, Jun 8, 2012	101.30	101.30	100.25	100.25
2448	AMEX	SCC	Thu, Jun 7, 2012	99.24	100.87	98.42	100.87
2447	AMEX	SCC	Wed, Jun 6, 2012	102.86	102.88	102.30	102.30
2446	AMEX	SCC	Tue, Jun 5, 2012	106.44	106.50	105.10	105.34
2445	AMEX	SCC	Mon, Jun 4, 2012	107.68	107.86	106.78	106.78
2444	AMEX	SCC	Fri, Jun 1, 2012	104.22	107.03	104.22	106.82
2443	AMEX	SCC	Thu, May 31, 2012	102.68	102.68	101.32	101.32
2442	AMEX	SCC	Wed, May 30, 2012	101.02	101.09	101.02	101.09
2441	AMEX	SCC	Tue, May 29, 2012	99.78	99.78	98.32	98.34
2440	AMEX	SCC	Thu, May 24, 2012	101.88	102.26	100.72	102.04
2439	AMEX	SCC	Wed, May 23, 2012	104.30	104.82	104.30	104.82
2438	AMEX	SCC	Tue, May 22, 2012	104.02	104.34	101.83	104.34
2437	AMEX	SCC	Mon, May 21, 2012	107.36	107.51	104.42	104.42
2436	AMEX	SCC	Fri, May 18, 2012	105.50	107.36	104.44	107.36
2435	AMEX	SCC	Thu, May 17, 2012	101.60	105.53	101.60	105.53
2434	AMEX	SCC	Wed, May 16, 2012	99.14	100.90	99.14	100.70
2433	AMEX	SCC	Tue, May 15, 2012	100.40	101.17	99.27	101.17
2432	AMEX	SCC	Mon, May 14, 2012	100.00	100.60	99.59	100.58
2431	AMEX	SCC	Fri, May 11, 2012	98.14	98.14	96.54	97.78
2430	AMEX	SCC	Thu, May 10, 2012	24.34	24.40	24.29	24.38
2429	AMEX	SCC	Wed, May 9, 2012	25.18	25.18	24.56	24.66
2428	AMEX	SCC	Tue, May 8, 2012	24.50	25.20	24.48	24.50
2427	AMEX	SCC	Mon, May 7, 2012	24.32	24.32	24.08	24.14
2426	AMEX	SCC	Fri, May 4, 2012	23.74	24.22	23.74	24.16
2425	AMEX	SCC	Thu, May 3, 2012	23.36	23.62	23.24	23.50
2424	AMEX	SCC	Wed, May 2, 2012	23.54	23.54	23.20	23.20
2423	AMEX	SCC	Tue, May 1, 2012	23.54	23.56	23.08	23.32
2422	AMEX	SCC	Mon, Apr 30, 2012	23.48	23.64	23.48	23.56
2421	AMEX	SCC	Fri, Apr 27, 2012	23.38	23.78	23.22	23.33
2420	AMEX	SCC	Thu, Apr 26, 2012	24.34	24.34	23.76	23.94
2419	AMEX	SCC	Wed, Apr 25, 2012	24.70	24.70	24.50	24.50
2418	AMEX	SCC	Tue, Apr 24, 2012	24.96	25.22	24.96	25.22
2417	AMEX	SCC	Mon, Apr 23, 2012	24.86	25.18	24.86	25.07
2416	AMEX	SCC	Fri, Apr 20, 2012	24.24	24.28	24.02	24.28
2415	AMEX	SCC	Thu, Apr 19, 2012	24.24	24.60	23.94	24.48
2414	AMEX	SCC	Wed, Apr 18, 2012	24.32	24.32	24.16	24.16
2413	AMEX	SCC	Tue, Apr 17, 2012	24.30	24.30	24.20	24.22
2412	AMEX	SCC	Mon, Apr 16, 2012	24.60	24.90	24.60	24.78
2411	AMEX	SCC	Fri, Apr 13, 2012	24.88	24.88	24.70	24.70
2410	AMEX	SCC	Thu, Apr 12, 2012	24.90	24.90	24.62	24.64
2409	AMEX	SCC	Wed, Apr 11, 2012	25.30	25.44	25.12	25.24
2408	AMEX	SCC	Tue, Apr 10, 2012	25.02	25.92	24.86	25.84
2407	AMEX	SCC	Mon, Apr 9, 2012	25.14	25.14	24.80	24.80
2406	AMEX	SCC	Thu, Apr 5, 2012	24.94	24.94	24.46	24.46
2405	AMEX	SCC	Wed, Apr 4, 2012	24.74	24.92	24.68	24.76
2404	AMEX	SCC	Tue, Apr 3, 2012	24.26	24.26	24.00	24.00
2403	AMEX	SCC	Mon, Apr 2, 2012	24.26	24.44	24.16	24.16
2402	AMEX	SCC	Fri, Mar 30, 2012	24.28	24.44	24.24	24.24
2401	AMEX	SCC	Thu, Mar 29, 2012	24.80	24.82	24.44	24.44
2400	AMEX	SCC	Wed, Mar 28, 2012	23.90	24.40	23.90	24.40
2399	AMEX	SCC	Tue, Mar 27, 2012	23.78	24.03	23.77	24.03
2398	AMEX	SCC	Mon, Mar 26, 2012	24.24	24.32	23.98	23.98
2397	AMEX	SCC	Fri, Mar 23, 2012	24.98	24.98	24.66	24.74
2396	AMEX	SCC	Thu, Mar 22, 2012	24.98	24.98	24.74	24.84
2395	AMEX	SCC	Wed, Mar 21, 2012	24.74	24.79	24.58	24.66
2394	AMEX	SCC	Tue, Mar 20, 2012	25.08	25.08	24.71	24.85
2393	AMEX	SCC	Mon, Mar 19, 2012	24.94	24.96	24.82	24.82
2392	AMEX	SCC	Fri, Mar 16, 2012	24.96	25.06	24.96	25.04
2391	AMEX	SCC	Thu, Mar 15, 2012	25.18	25.26	24.92	25.00
2390	AMEX	SCC	Wed, Mar 14, 2012	25.10	25.32	25.10	25.16
2389	AMEX	SCC	Tue, Mar 13, 2012	25.34	25.56	25.10	25.12
2388	AMEX	SCC	Mon, Mar 12, 2012	25.61	25.77	25.61	25.76
2387	AMEX	SCC	Fri, Mar 9, 2012	25.70	25.70	25.52	25.62
2386	AMEX	SCC	Thu, Mar 8, 2012	26.02	26.24	25.90	25.90
2385	AMEX	SCC	Wed, Mar 7, 2012	26.74	26.74	26.38	26.38
2384	AMEX	SCC	Tue, Mar 6, 2012	26.74	27.12	26.74	27.00
2383	AMEX	SCC	Mon, Mar 5, 2012	26.74	26.74	26.32	26.45
2382	AMEX	SCC	Fri, Mar 2, 2012	26.18	26.56	26.18	26.41
2381	AMEX	SCC	Thu, Mar 1, 2012	26.50	26.50	26.24	26.36
2380	AMEX	SCC	Wed, Feb 29, 2012	26.26	26.70	26.26	26.58
2379	AMEX	SCC	Tue, Feb 28, 2012	26.86	26.86	26.48	26.50
2378	AMEX	SCC	Mon, Feb 27, 2012	27.40	27.40	26.80	26.80
2377	AMEX	SCC	Fri, Feb 24, 2012	26.82	27.16	26.82	27.16
2376	AMEX	SCC	Thu, Feb 23, 2012	27.28	27.28	27.02	27.02
2375	AMEX	SCC	Wed, Feb 22, 2012	27.22	27.44	27.04	27.34
2374	AMEX	SCC	Tue, Feb 21, 2012	26.94	27.22	26.78	27.18
2373	AMEX	SCC	Fri, Feb 17, 2012	26.72	26.96	26.72	26.79
2372	AMEX	SCC	Thu, Feb 16, 2012	27.42	27.42	27.22	27.22
2371	AMEX	SCC	Wed, Feb 15, 2012	27.14	27.68	27.14	27.54
2370	AMEX	SCC	Tue, Feb 14, 2012	27.46	27.46	27.46	27.46
2369	AMEX	SCC	Mon, Feb 13, 2012	27.32	27.36	27.20	27.28
2368	AMEX	SCC	Fri, Feb 10, 2012	27.80	27.80	27.62	27.68
2367	AMEX	SCC	Thu, Feb 9, 2012	27.58	27.82	27.34	27.35
2366	AMEX	SCC	Wed, Feb 8, 2012	27.50	27.78	27.44	27.54
2365	AMEX	SCC	Tue, Feb 7, 2012	27.82	27.82	27.52	27.52
2364	AMEX	SCC	Mon, Feb 6, 2012	27.82	27.88	27.74	27.74
2363	AMEX	SCC	Fri, Feb 3, 2012	28.00	28.00	27.60	27.68
2362	AMEX	SCC	Thu, Feb 2, 2012	28.60	28.70	28.44	28.50
2361	AMEX	SCC	Wed, Feb 1, 2012	28.62	28.62	28.35	28.43
2360	AMEX	SCC	Tue, Jan 31, 2012	28.56	29.20	28.56	28.92
2359	AMEX	SCC	Mon, Jan 30, 2012	28.90	29.43	28.86	28.86
2358	AMEX	SCC	Fri, Jan 27, 2012	29.00	29.00	28.58	28.62
2357	AMEX	SCC	Thu, Jan 26, 2012	28.16	28.90	28.16	28.74
2356	AMEX	SCC	Wed, Jan 25, 2012	29.06	29.22	28.56	28.62
2355	AMEX	SCC	Tue, Jan 24, 2012	29.38	29.38	29.06	29.06
2354	AMEX	SCC	Mon, Jan 23, 2012	28.92	29.21	28.92	29.10
2353	AMEX	SCC	Fri, Jan 20, 2012	28.82	29.20	28.74	29.08
2352	AMEX	SCC	Thu, Jan 19, 2012	29.44	29.44	28.74	28.74
2351	AMEX	SCC	Wed, Jan 18, 2012	29.92	29.92	29.38	29.40
2350	AMEX	SCC	Tue, Jan 17, 2012	29.94	30.13	29.78	30.13
2349	AMEX	SCC	Fri, Jan 13, 2012	30.66	30.88	30.46	30.48
2348	AMEX	SCC	Thu, Jan 12, 2012	30.40	30.66	30.40	30.42
2347	AMEX	SCC	Wed, Jan 11, 2012	30.50	30.56	30.44	30.44
2346	AMEX	SCC	Tue, Jan 10, 2012	30.50	30.70	30.50	30.70
2345	AMEX	SCC	Mon, Jan 9, 2012	30.60	31.20	30.60	30.92
2344	AMEX	SCC	Fri, Jan 6, 2012	30.92	31.04	30.80	30.82
2343	AMEX	SCC	Thu, Jan 5, 2012	31.66	31.94	31.00	31.00
2342	AMEX	SCC	Wed, Jan 4, 2012	31.64	31.64	31.19	31.24
2341	AMEX	SCC	Tue, Jan 3, 2012	31.20	31.42	30.66	31.42
2340	AMEX	SCC	Fri, Dec 30, 2011	31.60	31.88	31.60	31.88
2339	AMEX	SCC	Thu, Dec 29, 2011	32.02	32.08	31.66	31.66
2338	AMEX	SCC	Wed, Dec 28, 2011	31.94	32.28	31.94	32.18
2337	AMEX	SCC	Tue, Dec 27, 2011	31.52	31.96	31.39	31.39
2336	AMEX	SCC	Fri, Dec 23, 2011	32.14	32.16	31.60	31.74
2335	AMEX	SCC	Thu, Dec 22, 2011	32.26	32.40	32.18	32.26
2334	AMEX	SCC	Wed, Dec 21, 2011	32.50	33.02	32.34	32.34
2333	AMEX	SCC	Tue, Dec 20, 2011	33.32	33.32	32.54	32.54
2332	AMEX	SCC	Mon, Dec 19, 2011	33.74	34.82	33.68	34.70
2331	AMEX	SCC	Fri, Dec 16, 2011	33.48	33.80	33.48	33.76
2330	AMEX	SCC	Thu, Dec 15, 2011	33.86	34.18	33.70	33.92
2329	AMEX	SCC	Wed, Dec 14, 2011	34.00	34.46	33.93	34.32
2328	AMEX	SCC	Tue, Dec 13, 2011	32.24	33.82	32.24	33.70
2327	AMEX	SCC	Mon, Dec 12, 2011	32.80	33.30	32.62	32.62
2326	AMEX	SCC	Fri, Dec 9, 2011	33.24	33.24	32.34	32.34
2325	AMEX	SCC	Thu, Dec 8, 2011	32.30	33.40	32.30	33.38
2324	AMEX	SCC	Wed, Dec 7, 2011	32.48	33.02	31.90	31.90
2323	AMEX	SCC	Tue, Dec 6, 2011	32.40	32.54	32.13	32.22
2322	AMEX	SCC	Mon, Dec 5, 2011	32.14	32.70	31.88	32.40
2321	AMEX	SCC	Fri, Dec 2, 2011	32.42	32.80	32.40	32.80
2320	AMEX	SCC	Thu, Dec 1, 2011	33.38	33.56	32.32	33.18
2319	AMEX	SCC	Wed, Nov 30, 2011	33.78	34.04	33.20	33.29
2318	AMEX	SCC	Tue, Nov 29, 2011	35.32	35.65	35.06	35.44
2317	AMEX	SCC	Mon, Nov 28, 2011	35.76	35.94	35.24	35.94
2316	AMEX	SCC	Fri, Nov 25, 2011	37.76	37.76	36.92	37.70
2315	AMEX	SCC	Wed, Nov 23, 2011	36.96	37.48	36.72	37.48
2314	AMEX	SCC	Tue, Nov 22, 2011	36.24	36.66	35.88	36.20
2313	AMEX	SCC	Mon, Nov 21, 2011	35.78	36.76	35.78	35.82
2312	AMEX	SCC	Fri, Nov 18, 2011	34.96	34.96	34.80	34.90
2311	AMEX	SCC	Thu, Nov 17, 2011	34.20	35.30	34.12	35.08
2310	AMEX	SCC	Wed, Nov 16, 2011	33.48	33.90	33.42	33.90
2309	AMEX	SCC	Tue, Nov 15, 2011	33.40	33.40	32.64	32.74
2308	AMEX	SCC	Mon, Nov 14, 2011	33.08	33.28	32.66	33.03
2307	AMEX	SCC	Fri, Nov 11, 2011	33.52	33.54	32.60	32.65
2306	AMEX	SCC	Thu, Nov 10, 2011	34.72	34.86	34.72	34.72
2305	AMEX	SCC	Wed, Nov 9, 2011	33.94	34.90	33.80	34.74
2304	AMEX	SCC	Tue, Nov 8, 2011	32.70	33.52	32.66	32.66
2303	AMEX	SCC	Mon, Nov 7, 2011	33.64	34.02	33.40	33.70
2302	AMEX	SCC	Fri, Nov 4, 2011	33.72	34.46	33.64	33.68
2301	AMEX	SCC	Thu, Nov 3, 2011	34.04	35.02	33.48	33.58
2300	AMEX	SCC	Wed, Nov 2, 2011	34.44	34.90	34.18	34.44
2299	AMEX	SCC	Tue, Nov 1, 2011	35.36	35.78	34.60	35.26
2298	AMEX	SCC	Mon, Oct 31, 2011	33.22	34.06	33.22	33.96
2297	AMEX	SCC	Fri, Oct 28, 2011	32.52	33.18	32.52	32.86
2296	AMEX	SCC	Thu, Oct 27, 2011	32.58	33.58	32.00	32.42
2295	AMEX	SCC	Wed, Oct 26, 2011	34.00	35.40	33.86	34.40
2294	AMEX	SCC	Tue, Oct 25, 2011	33.26	34.50	33.26	34.48
2293	AMEX	SCC	Mon, Oct 24, 2011	33.64	33.64	32.94	33.00
2292	AMEX	SCC	Fri, Oct 21, 2011	34.56	34.62	33.98	33.98
2291	AMEX	SCC	Thu, Oct 20, 2011	35.44	36.42	35.39	35.52
2290	AMEX	SCC	Wed, Oct 19, 2011	34.74	35.93	34.64	35.82
2289	AMEX	SCC	Tue, Oct 18, 2011	36.42	36.86	34.46	34.90
2288	AMEX	SCC	Mon, Oct 17, 2011	35.56	36.26	35.56	36.26
2287	AMEX	SCC	Fri, Oct 14, 2011	35.46	35.91	35.06	35.06
2286	AMEX	SCC	Thu, Oct 13, 2011	36.54	36.64	35.82	36.12
2285	AMEX	SCC	Wed, Oct 12, 2011	36.24	36.32	35.30	36.12
2284	AMEX	SCC	Tue, Oct 11, 2011	37.26	37.32	36.70	36.76
2283	AMEX	SCC	Mon, Oct 10, 2011	38.24	38.25	36.94	37.02
2282	AMEX	SCC	Fri, Oct 7, 2011	39.44	40.14	38.72	39.62
2281	AMEX	SCC	Thu, Oct 6, 2011	41.06	41.52	39.68	39.68
2280	AMEX	SCC	Wed, Oct 5, 2011	42.44	42.80	41.00	41.22
2279	AMEX	SCC	Tue, Oct 4, 2011	45.94	46.34	43.04	43.22
2278	AMEX	SCC	Mon, Oct 3, 2011	42.48	44.68	41.62	44.68
2277	AMEX	SCC	Fri, Sep 30, 2011	41.46	42.16	40.40	42.16
2276	AMEX	SCC	Thu, Sep 29, 2011	38.36	41.56	38.30	40.42
2275	AMEX	SCC	Wed, Sep 28, 2011	37.58	39.70	37.58	39.66
2274	AMEX	SCC	Tue, Sep 27, 2011	37.40	38.68	37.04	38.38
2273	AMEX	SCC	Mon, Sep 26, 2011	39.82	41.02	38.71	38.71
2272	AMEX	SCC	Fri, Sep 23, 2011	41.54	41.92	40.14	40.52
2271	AMEX	SCC	Thu, Sep 22, 2011	41.00	42.38	40.04	41.42
2270	AMEX	SCC	Wed, Sep 21, 2011	37.04	38.90	37.04	38.90
2269	AMEX	SCC	Tue, Sep 20, 2011	36.52	37.26	35.92	37.26
2268	AMEX	SCC	Mon, Sep 19, 2011	37.92	38.32	36.58	36.82
2267	AMEX	SCC	Fri, Sep 16, 2011	37.00	37.30	36.50	36.80
2266	AMEX	SCC	Thu, Sep 15, 2011	37.98	38.22	37.42	37.54
2265	AMEX	SCC	Wed, Sep 14, 2011	39.46	40.32	37.70	38.58
2264	AMEX	SCC	Tue, Sep 13, 2011	40.30	41.08	39.74	39.94
2263	AMEX	SCC	Mon, Sep 12, 2011	42.70	42.70	40.80	40.80
2262	AMEX	SCC	Fri, Sep 9, 2011	40.80	42.03	40.36	41.62
2261	AMEX	SCC	Thu, Sep 8, 2011	39.24	39.80	38.70	39.64
2260	AMEX	SCC	Wed, Sep 7, 2011	39.58	40.16	38.90	38.90
2259	AMEX	SCC	Tue, Sep 6, 2011	42.52	42.92	40.98	40.98
2258	AMEX	SCC	Fri, Sep 2, 2011	40.30	40.98	39.94	40.80
2257	AMEX	SCC	Thu, Sep 1, 2011	37.84	38.86	37.34	38.86
2256	AMEX	SCC	Wed, Aug 31, 2011	37.80	38.50	37.14	37.98
2255	AMEX	SCC	Tue, Aug 30, 2011	38.98	39.46	37.94	38.36
2254	AMEX	SCC	Mon, Aug 29, 2011	40.08	40.08	38.72	38.72
2253	AMEX	SCC	Fri, Aug 26, 2011	43.48	44.20	40.78	41.20
2252	AMEX	SCC	Thu, Aug 25, 2011	40.72	43.08	40.72	42.91
2251	AMEX	SCC	Wed, Aug 24, 2011	42.44	42.57	41.28	41.40
2250	AMEX	SCC	Tue, Aug 23, 2011	44.40	44.86	42.62	42.62
2249	AMEX	SCC	Mon, Aug 22, 2011	44.06	45.82	43.92	45.58
2248	AMEX	SCC	Fri, Aug 19, 2011	45.30	45.84	43.40	45.80
2247	AMEX	SCC	Thu, Aug 18, 2011	43.66	45.38	43.38	44.72
2246	AMEX	SCC	Wed, Aug 17, 2011	40.44	42.00	39.98	41.18
2245	AMEX	SCC	Tue, Aug 16, 2011	41.62	41.80	40.58	40.98
2244	AMEX	SCC	Mon, Aug 15, 2011	41.80	42.28	41.00	41.00
2243	AMEX	SCC	Fri, Aug 12, 2011	42.34	43.28	41.82	42.26
2242	AMEX	SCC	Thu, Aug 11, 2011	45.80	46.40	42.00	42.94
2241	AMEX	SCC	Wed, Aug 10, 2011	45.30	47.14	44.54	47.14
2240	AMEX	SCC	Tue, Aug 9, 2011	46.80	49.30	43.40	43.52
2239	AMEX	SCC	Mon, Aug 8, 2011	44.94	48.13	44.02	48.06
2238	AMEX	SCC	Fri, Aug 5, 2011	41.52	44.90	40.58	42.66
2237	AMEX	SCC	Thu, Aug 4, 2011	40.42	42.50	40.00	42.44
2236	AMEX	SCC	Wed, Aug 3, 2011	39.34	40.85	38.90	38.94
2235	AMEX	SCC	Tue, Aug 2, 2011	37.58	39.56	37.22	39.56
2234	AMEX	SCC	Mon, Aug 1, 2011	36.02	37.85	35.98	37.20
2233	AMEX	SCC	Fri, Jul 29, 2011	37.10	37.21	36.02	36.56
2232	AMEX	SCC	Thu, Jul 28, 2011	35.88	36.38	35.46	36.38
2231	AMEX	SCC	Wed, Jul 27, 2011	34.88	36.00	34.88	35.88
2230	AMEX	SCC	Tue, Jul 26, 2011	34.84	35.04	34.72	34.85
2229	AMEX	SCC	Mon, Jul 25, 2011	34.76	34.90	34.46	34.78
2228	AMEX	SCC	Fri, Jul 22, 2011	34.44	34.54	34.21	34.32
2227	AMEX	SCC	Thu, Jul 21, 2011	34.80	34.84	34.08	34.56
2226	AMEX	SCC	Wed, Jul 20, 2011	34.70	35.24	34.60	35.06
2225	AMEX	SCC	Tue, Jul 19, 2011	35.80	35.80	34.73	34.78
2224	AMEX	SCC	Mon, Jul 18, 2011	35.66	36.62	35.66	36.26
2223	AMEX	SCC	Fri, Jul 15, 2011	35.24	35.94	35.04	35.46
2222	AMEX	SCC	Thu, Jul 14, 2011	34.84	35.72	34.52	35.48
2221	AMEX	SCC	Wed, Jul 13, 2011	34.72	35.02	34.27	34.88
2220	AMEX	SCC	Tue, Jul 12, 2011	34.84	35.22	34.56	35.18
2219	AMEX	SCC	Mon, Jul 11, 2011	34.60	35.10	34.50	34.98
2218	AMEX	SCC	Fri, Jul 8, 2011	34.00	34.32	33.74	33.74
2217	AMEX	SCC	Thu, Jul 7, 2011	33.86	33.86	33.13	33.38
2216	AMEX	SCC	Wed, Jul 6, 2011	34.58	34.62	34.30	34.38
2215	AMEX	SCC	Tue, Jul 5, 2011	34.50	34.68	34.12	34.34
2214	AMEX	SCC	Fri, Jul 1, 2011	35.68	35.68	34.40	34.48
2213	AMEX	SCC	Thu, Jun 30, 2011	36.06	36.06	35.66	35.72
2212	AMEX	SCC	Wed, Jun 29, 2011	36.42	36.85	36.20	36.44
2211	AMEX	SCC	Tue, Jun 28, 2011	37.64	37.64	36.76	36.78
2210	AMEX	SCC	Mon, Jun 27, 2011	38.54	38.86	37.66	37.90
2209	AMEX	SCC	Fri, Jun 24, 2011	37.68	38.76	37.68	38.68
2208	AMEX	SCC	Thu, Jun 23, 2011	38.94	38.94	37.76	37.78
2207	AMEX	SCC	Wed, Jun 22, 2011	37.52	38.04	37.44	38.04
2206	AMEX	SCC	Tue, Jun 21, 2011	38.46	38.66	37.36	37.40
2205	AMEX	SCC	Mon, Jun 20, 2011	39.48	39.56	38.56	38.76
2204	AMEX	SCC	Fri, Jun 17, 2011	38.76	39.42	38.76	39.42
2203	AMEX	SCC	Thu, Jun 16, 2011	40.02	40.30	39.50	39.82
2202	AMEX	SCC	Wed, Jun 15, 2011	39.24	39.94	39.04	39.88
2201	AMEX	SCC	Tue, Jun 14, 2011	39.32	39.32	38.60	38.68
2200	AMEX	SCC	Mon, Jun 13, 2011	39.92	40.04	39.36	39.96
2199	AMEX	SCC	Fri, Jun 10, 2011	38.92	39.94	38.82	39.92
2198	AMEX	SCC	Thu, Jun 9, 2011	39.02	39.10	38.30	38.56
2197	AMEX	SCC	Wed, Jun 8, 2011	38.74	39.22	38.64	39.08
2196	AMEX	SCC	Tue, Jun 7, 2011	38.78	38.78	38.00	38.70
2195	AMEX	SCC	Mon, Jun 6, 2011	38.26	38.92	37.94	38.92
2194	AMEX	SCC	Fri, Jun 3, 2011	37.98	38.08	37.43	38.02
2193	AMEX	SCC	Thu, Jun 2, 2011	37.02	37.52	36.76	37.12
2192	AMEX	SCC	Wed, Jun 1, 2011	35.84	37.04	35.64	37.00
2191	AMEX	SCC	Tue, May 31, 2011	35.48	35.92	35.30	35.60
2190	AMEX	SCC	Fri, May 27, 2011	36.00	36.02	35.72	35.92
2189	AMEX	SCC	Thu, May 26, 2011	36.92	36.92	36.00	36.14
2188	AMEX	SCC	Wed, May 25, 2011	37.00	37.02	36.40	36.64
2187	AMEX	SCC	Tue, May 24, 2011	36.22	36.76	36.15	36.70
2186	AMEX	SCC	Mon, May 23, 2011	36.54	36.54	36.04	36.26
2185	AMEX	SCC	Fri, May 20, 2011	140.64	143.68	140.64	142.64
2184	AMEX	SCC	Thu, May 19, 2011	140.56	140.88	140.00	140.08
2183	AMEX	SCC	Wed, May 18, 2011	144.56	144.56	140.96	141.12
2182	AMEX	SCC	Tue, May 17, 2011	145.52	145.57	143.94	144.08
2181	AMEX	SCC	Mon, May 16, 2011	141.36	144.40	141.36	144.00
2180	AMEX	SCC	Fri, May 13, 2011	140.00	140.81	139.92	140.64
2179	AMEX	SCC	Thu, May 12, 2011	142.32	142.48	138.88	139.12
2178	AMEX	SCC	Wed, May 11, 2011	140.32	143.04	140.04	141.36
2177	AMEX	SCC	Tue, May 10, 2011	142.80	142.80	139.50	139.68
2176	AMEX	SCC	Mon, May 9, 2011	144.08	144.52	142.80	143.60
2175	AMEX	SCC	Fri, May 6, 2011	141.68	144.64	141.44	144.64
2174	AMEX	SCC	Thu, May 5, 2011	145.44	146.24	142.56	144.77
2173	AMEX	SCC	Wed, May 4, 2011	143.36	146.00	143.12	144.72
2172	AMEX	SCC	Tue, May 3, 2011	142.70	144.40	142.30	143.36
2171	AMEX	SCC	Mon, May 2, 2011	142.56	142.88	140.48	142.64
2170	AMEX	SCC	Fri, Apr 29, 2011	143.61	143.76	142.80	143.76
2169	AMEX	SCC	Thu, Apr 28, 2011	143.68	144.75	143.20	143.68
2168	AMEX	SCC	Wed, Apr 27, 2011	145.92	145.97	143.84	144.17
2167	AMEX	SCC	Tue, Apr 26, 2011	148.00	148.64	146.80	147.76
2166	AMEX	SCC	Mon, Apr 25, 2011	148.00	149.02	148.00	148.61
2165	AMEX	SCC	Thu, Apr 21, 2011	149.60	149.60	148.32	148.46
2164	AMEX	SCC	Wed, Apr 20, 2011	149.44	150.30	148.69	149.84
2163	AMEX	SCC	Tue, Apr 19, 2011	155.04	155.36	154.24	154.24
2162	AMEX	SCC	Mon, Apr 18, 2011	155.12	158.20	155.04	155.04
2161	AMEX	SCC	Fri, Apr 15, 2011	152.56	152.56	152.56	152.56
2160	AMEX	SCC	Thu, Apr 14, 2011	156.24	156.40	154.48	154.48
2159	AMEX	SCC	Wed, Apr 13, 2011	152.56	156.08	152.56	154.16
2158	AMEX	SCC	Tue, Apr 12, 2011	156.01	156.01	154.08	154.64
2157	AMEX	SCC	Mon, Apr 11, 2011	153.36	154.80	153.20	154.80
2156	AMEX	SCC	Fri, Apr 8, 2011	151.52	154.80	151.52	154.40
2155	AMEX	SCC	Thu, Apr 7, 2011	151.84	154.56	151.28	152.88
2154	AMEX	SCC	Wed, Apr 6, 2011	151.60	153.36	151.60	151.97
2153	AMEX	SCC	Tue, Apr 5, 2011	152.40	152.55	151.04	152.24
2152	AMEX	SCC	Mon, Apr 4, 2011	153.76	154.40	152.64	153.84
2151	AMEX	SCC	Fri, Apr 1, 2011	154.40	154.64	152.48	154.24
2150	AMEX	SCC	Thu, Mar 31, 2011	156.00	157.80	155.84	156.05
2149	AMEX	SCC	Wed, Mar 30, 2011	156.32	156.64	154.96	155.05
2148	AMEX	SCC	Tue, Mar 29, 2011	161.28	161.66	158.72	158.72
2147	AMEX	SCC	Mon, Mar 28, 2011	157.36	160.64	157.36	160.42
2146	AMEX	SCC	Fri, Mar 25, 2011	157.84	158.56	156.61	158.40
2145	AMEX	SCC	Thu, Mar 24, 2011	163.52	163.52	158.72	159.12
2144	AMEX	SCC	Wed, Mar 23, 2011	167.76	168.48	163.20	163.68
2143	AMEX	SCC	Tue, Mar 22, 2011	162.96	166.16	162.96	165.84
2142	AMEX	SCC	Mon, Mar 21, 2011	164.24	165.36	162.64	163.36
2141	AMEX	SCC	Fri, Mar 18, 2011	166.64	169.04	166.64	168.56
2140	AMEX	SCC	Thu, Mar 17, 2011	164.80	169.44	164.80	169.44
2139	AMEX	SCC	Wed, Mar 16, 2011	166.40	172.00	166.00	170.00
2138	AMEX	SCC	Tue, Mar 15, 2011	168.96	171.84	163.68	165.76
2137	AMEX	SCC	Mon, Mar 14, 2011	161.28	164.85	160.96	162.88
2136	AMEX	SCC	Fri, Mar 11, 2011	161.28	162.80	158.40	159.36
2135	AMEX	SCC	Thu, Mar 10, 2011	160.32	161.84	159.36	160.48
2134	AMEX	SCC	Wed, Mar 9, 2011	158.88	160.48	157.59	158.00
2133	AMEX	SCC	Tue, Mar 8, 2011	161.44	161.44	158.00	158.88
2132	AMEX	SCC	Mon, Mar 7, 2011	158.80	162.91	156.96	161.39
2131	AMEX	SCC	Fri, Mar 4, 2011	156.08	160.56	156.08	158.56
2130	AMEX	SCC	Thu, Mar 3, 2011	159.20	159.20	156.16	156.72
2129	AMEX	SCC	Wed, Mar 2, 2011	163.36	163.36	160.97	162.16
2128	AMEX	SCC	Tue, Mar 1, 2011	157.84	162.80	157.84	162.56
2127	AMEX	SCC	Mon, Feb 28, 2011	157.52	159.20	157.05	157.44
2126	AMEX	SCC	Fri, Feb 25, 2011	161.68	161.68	158.80	159.04
2125	AMEX	SCC	Thu, Feb 24, 2011	164.32	166.08	161.44	162.64
2124	AMEX	SCC	Wed, Feb 23, 2011	159.28	166.00	158.72	163.68
2123	AMEX	SCC	Tue, Feb 22, 2011	157.44	159.92	154.88	159.39
2122	AMEX	SCC	Fri, Feb 18, 2011	153.44	153.44	152.00	152.00
2121	AMEX	SCC	Thu, Feb 17, 2011	154.00	154.00	152.72	152.72
2120	AMEX	SCC	Wed, Feb 16, 2011	154.88	155.04	153.12	153.84
2119	AMEX	SCC	Tue, Feb 15, 2011	156.64	157.44	155.60	156.00
2118	AMEX	SCC	Mon, Feb 14, 2011	155.76	157.12	155.76	156.40
2117	AMEX	SCC	Fri, Feb 11, 2011	158.16	158.16	155.04	155.20
2116	AMEX	SCC	Thu, Feb 10, 2011	160.00	160.64	158.08	158.40
2115	AMEX	SCC	Wed, Feb 9, 2011	160.80	160.80	158.08	158.88
2114	AMEX	SCC	Tue, Feb 8, 2011	162.56	163.12	160.16	160.16
2113	AMEX	SCC	Mon, Feb 7, 2011	164.24	164.70	162.48	163.36
2112	AMEX	SCC	Fri, Feb 4, 2011	166.00	166.80	164.72	164.72
2111	AMEX	SCC	Thu, Feb 3, 2011	169.60	169.60	165.52	165.60
2110	AMEX	SCC	Wed, Feb 2, 2011	168.08	169.57	168.08	169.36
2109	AMEX	SCC	Tue, Feb 1, 2011	171.76	171.76	168.00	168.32
2108	AMEX	SCC	Mon, Jan 31, 2011	174.72	174.72	172.49	174.00
2107	AMEX	SCC	Fri, Jan 28, 2011	167.20	174.32	166.72	173.92
2106	AMEX	SCC	Thu, Jan 27, 2011	165.76	166.88	165.20	165.76
2105	AMEX	SCC	Wed, Jan 26, 2011	168.56	168.56	166.08	167.60
2104	AMEX	SCC	Tue, Jan 25, 2011	168.64	171.28	165.84	168.56
2103	AMEX	SCC	Mon, Jan 24, 2011	170.24	170.72	168.56	168.56
2102	AMEX	SCC	Fri, Jan 21, 2011	169.36	170.62	168.32	170.62
2101	AMEX	SCC	Thu, Jan 20, 2011	172.40	172.64	169.68	170.46
2100	AMEX	SCC	Wed, Jan 19, 2011	169.76	172.80	169.76	172.80
2099	AMEX	SCC	Tue, Jan 18, 2011	168.96	170.40	168.72	169.44
2098	AMEX	SCC	Fri, Jan 14, 2011	172.64	172.64	170.24	170.24
2097	AMEX	SCC	Thu, Jan 13, 2011	171.44	172.80	171.28	172.21
2096	AMEX	SCC	Wed, Jan 12, 2011	172.00	172.40	170.80	172.08
2095	AMEX	SCC	Tue, Jan 11, 2011	172.00	173.68	171.92	173.04
2094	AMEX	SCC	Mon, Jan 10, 2011	175.04	175.04	172.40	172.72
2093	AMEX	SCC	Fri, Jan 7, 2011	172.08	175.76	171.66	172.48
2092	AMEX	SCC	Thu, Jan 6, 2011	170.56	173.04	170.56	172.80
2091	AMEX	SCC	Wed, Jan 5, 2011	171.52	171.52	170.16	170.41
2090	AMEX	SCC	Tue, Jan 4, 2011	169.84	173.76	169.60	172.32
2089	AMEX	SCC	Mon, Jan 3, 2011	173.04	173.04	169.60	170.96
2088	AMEX	SCC	Fri, Dec 31, 2010	173.60	175.20	173.60	174.48
2087	AMEX	SCC	Thu, Dec 30, 2010	173.68	174.48	173.22	173.68
2086	AMEX	SCC	Wed, Dec 29, 2010	175.12	175.12	172.56	173.44
2085	AMEX	SCC	Tue, Dec 28, 2010	174.88	175.85	172.49	174.33
2084	AMEX	SCC	Mon, Dec 27, 2010	173.44	176.29	173.44	174.40
2083	AMEX	SCC	Thu, Dec 23, 2010	172.32	174.24	172.32	173.28
2082	AMEX	SCC	Wed, Dec 22, 2010	172.96	173.12	171.92	172.80
2081	AMEX	SCC	Tue, Dec 21, 2010	173.12	174.74	173.12	174.00
2080	AMEX	SCC	Mon, Dec 20, 2010	176.24	176.65	174.80	174.80
2079	AMEX	SCC	Fri, Dec 17, 2010	176.65	177.28	175.44	176.24
2078	AMEX	SCC	Thu, Dec 16, 2010	178.24	179.44	176.16	176.48
2077	AMEX	SCC	Wed, Dec 15, 2010	177.68	180.08	177.20	179.60
2076	AMEX	SCC	Tue, Dec 14, 2010	177.60	178.80	176.64	178.19
2075	AMEX	SCC	Mon, Dec 13, 2010	173.92	178.00	173.92	178.00
2074	AMEX	SCC	Fri, Dec 10, 2010	176.00	177.52	175.60	175.76
2073	AMEX	SCC	Thu, Dec 9, 2010	174.96	178.00	174.96	177.52
2072	AMEX	SCC	Wed, Dec 8, 2010	176.24	179.36	176.24	177.60
2071	AMEX	SCC	Tue, Dec 7, 2010	173.68	177.45	173.44	177.44
2070	AMEX	SCC	Mon, Dec 6, 2010	178.80	178.80	177.28	177.77
2069	AMEX	SCC	Fri, Dec 3, 2010	179.60	180.40	177.52	177.60
2068	AMEX	SCC	Thu, Dec 2, 2010	180.48	180.96	177.92	178.24
2067	AMEX	SCC	Wed, Dec 1, 2010	183.76	183.76	179.68	181.36
2066	AMEX	SCC	Tue, Nov 30, 2010	189.60	190.48	186.00	187.76
2065	AMEX	SCC	Mon, Nov 29, 2010	186.96	190.43	185.76	186.72
2064	AMEX	SCC	Fri, Nov 26, 2010	185.12	186.24	184.96	185.20
2063	AMEX	SCC	Wed, Nov 24, 2010	186.88	186.88	183.76	183.76
2062	AMEX	SCC	Tue, Nov 23, 2010	190.39	192.32	189.76	190.64
2061	AMEX	SCC	Mon, Nov 22, 2010	188.88	190.40	185.84	186.16
2060	AMEX	SCC	Fri, Nov 19, 2010	189.92	191.76	188.08	188.48
2059	AMEX	SCC	Thu, Nov 18, 2010	190.08	190.56	187.20	190.56
2058	AMEX	SCC	Wed, Nov 17, 2010	196.16	196.16	193.76	194.32
2057	AMEX	SCC	Tue, Nov 16, 2010	194.32	197.56	191.70	196.48
2056	AMEX	SCC	Mon, Nov 15, 2010	188.08	193.00	188.08	192.40
2055	AMEX	SCC	Fri, Nov 12, 2010	188.00	192.24	188.00	191.10
2054	AMEX	SCC	Thu, Nov 11, 2010	189.60	189.68	186.88	187.36
2053	AMEX	SCC	Wed, Nov 10, 2010	188.00	191.38	186.96	187.20
2052	AMEX	SCC	Tue, Nov 9, 2010	185.84	190.00	185.44	188.56
2051	AMEX	SCC	Mon, Nov 8, 2010	186.40	188.72	185.68	186.08
2050	AMEX	SCC	Fri, Nov 5, 2010	185.04	186.16	183.76	185.60
2049	AMEX	SCC	Thu, Nov 4, 2010	186.88	187.84	185.92	186.64
2048	AMEX	SCC	Wed, Nov 3, 2010	194.08	195.52	191.12	191.84
2047	AMEX	SCC	Tue, Nov 2, 2010	194.56	195.36	191.92	193.36
2046	AMEX	SCC	Mon, Nov 1, 2010	196.16	199.28	194.32	197.83
2045	AMEX	SCC	Fri, Oct 29, 2010	197.20	199.12	197.05	197.59
2044	AMEX	SCC	Thu, Oct 28, 2010	198.40	199.60	196.00	197.60
2043	AMEX	SCC	Wed, Oct 27, 2010	199.36	203.20	199.12	199.28
2042	AMEX	SCC	Tue, Oct 26, 2010	200.32	203.20	196.96	198.32
2041	AMEX	SCC	Mon, Oct 25, 2010	198.88	200.32	196.40	200.32
2040	AMEX	SCC	Fri, Oct 22, 2010	204.48	205.04	202.32	202.32
2039	AMEX	SCC	Thu, Oct 21, 2010	204.81	207.52	200.32	204.72
2038	AMEX	SCC	Wed, Oct 20, 2010	211.60	211.60	206.16	207.52
2037	AMEX	SCC	Tue, Oct 19, 2010	209.28	215.36	208.96	213.35
2036	AMEX	SCC	Mon, Oct 18, 2010	207.76	208.80	206.32	207.04
2035	AMEX	SCC	Fri, Oct 15, 2010	206.08	210.76	205.68	206.88
2034	AMEX	SCC	Thu, Oct 14, 2010	209.12	212.00	207.52	209.60
2033	AMEX	SCC	Wed, Oct 13, 2010	205.76	208.80	204.96	207.92
2032	AMEX	SCC	Tue, Oct 12, 2010	211.68	214.00	208.56	209.28
2031	AMEX	SCC	Mon, Oct 11, 2010	209.84	211.28	209.04	210.08
2030	AMEX	SCC	Fri, Oct 8, 2010	213.92	215.76	209.76	211.20
2029	AMEX	SCC	Thu, Oct 7, 2010	212.00	217.12	211.92	214.00
2028	AMEX	SCC	Wed, Oct 6, 2010	212.40	216.24	212.40	214.64
2027	AMEX	SCC	Tue, Oct 5, 2010	218.40	218.80	212.00	213.12
2026	AMEX	SCC	Mon, Oct 4, 2010	218.40	223.84	217.12	221.12
2025	AMEX	SCC	Fri, Oct 1, 2010	215.36	220.48	214.96	218.40
2024	AMEX	SCC	Thu, Sep 30, 2010	216.72	221.68	213.52	219.12
2023	AMEX	SCC	Wed, Sep 29, 2010	216.96	219.44	216.64	218.40
2022	AMEX	SCC	Tue, Sep 28, 2010	219.92	223.59	215.04	216.00
2021	AMEX	SCC	Mon, Sep 27, 2010	217.28	220.64	217.28	220.00
2020	AMEX	SCC	Fri, Sep 24, 2010	224.80	224.80	217.76	218.08
2019	AMEX	SCC	Thu, Sep 23, 2010	232.32	232.32	224.40	229.12
2018	AMEX	SCC	Wed, Sep 22, 2010	226.00	229.12	223.35	227.20
2017	AMEX	SCC	Tue, Sep 21, 2010	222.40	226.40	222.00	225.00
2016	AMEX	SCC	Mon, Sep 20, 2010	230.40	230.40	222.96	223.60
2015	AMEX	SCC	Fri, Sep 17, 2010	230.08	233.92	230.08	231.84
2014	AMEX	SCC	Thu, Sep 16, 2010	233.92	236.32	232.80	232.88
2013	AMEX	SCC	Wed, Sep 15, 2010	238.00	238.00	231.84	232.56
2012	AMEX	SCC	Tue, Sep 14, 2010	235.04	237.36	231.60	234.24
2011	AMEX	SCC	Mon, Sep 13, 2010	236.80	238.05	234.11	235.84
2010	AMEX	SCC	Fri, Sep 10, 2010	243.12	243.76	240.00	240.72
2009	AMEX	SCC	Thu, Sep 9, 2010	242.00	246.00	240.88	244.64
2008	AMEX	SCC	Wed, Sep 8, 2010	248.72	248.72	243.20	245.36
2007	AMEX	SCC	Tue, Sep 7, 2010	245.76	249.12	243.92	248.48
2006	AMEX	SCC	Fri, Sep 3, 2010	244.40	245.92	239.60	242.40
2005	AMEX	SCC	Thu, Sep 2, 2010	256.56	256.56	247.85	248.56
2004	AMEX	SCC	Wed, Sep 1, 2010	267.84	267.84	257.27	258.00
2003	AMEX	SCC	Tue, Aug 31, 2010	277.76	279.04	270.72	275.52
2002	AMEX	SCC	Mon, Aug 30, 2010	268.00	274.88	266.19	274.81
2001	AMEX	SCC	Fri, Aug 27, 2010	270.88	279.28	266.16	266.56
2000	AMEX	SCC	Thu, Aug 26, 2010	266.00	274.40	266.00	273.92
1999	AMEX	SCC	Wed, Aug 25, 2010	279.36	280.00	267.60	269.92
1998	AMEX	SCC	Tue, Aug 24, 2010	273.68	279.68	270.88	275.52
1997	AMEX	SCC	Mon, Aug 23, 2010	262.96	267.52	258.40	267.28
1996	AMEX	SCC	Fri, Aug 20, 2010	265.92	269.32	263.36	264.48
1995	AMEX	SCC	Thu, Aug 19, 2010	256.24	266.72	256.24	263.68
1994	AMEX	SCC	Wed, Aug 18, 2010	261.52	262.24	252.88	256.16
1993	AMEX	SCC	Tue, Aug 17, 2010	263.60	263.60	254.97	259.68
1992	AMEX	SCC	Mon, Aug 16, 2010	270.00	270.88	263.62	266.08
1991	AMEX	SCC	Fri, Aug 13, 2010	265.04	266.48	262.65	266.08
1990	AMEX	SCC	Thu, Aug 12, 2010	267.76	269.68	260.93	261.76
1989	AMEX	SCC	Wed, Aug 11, 2010	255.52	262.00	255.52	261.28
1988	AMEX	SCC	Tue, Aug 10, 2010	250.00	251.68	246.54	248.56
1987	AMEX	SCC	Mon, Aug 9, 2010	247.60	248.80	244.00	245.04
1986	AMEX	SCC	Fri, Aug 6, 2010	250.40	256.48	248.75	249.20
1985	AMEX	SCC	Thu, Aug 5, 2010	248.32	250.80	246.40	247.92
1984	AMEX	SCC	Wed, Aug 4, 2010	252.64	252.64	246.00	247.04
1983	AMEX	SCC	Tue, Aug 3, 2010	246.48	254.72	246.48	252.72
1982	AMEX	SCC	Mon, Aug 2, 2010	248.08	251.84	246.00	246.88
1981	AMEX	SCC	Fri, Jul 30, 2010	265.52	267.44	254.40	256.24
1980	AMEX	SCC	Thu, Jul 29, 2010	251.92	264.79	249.89	259.12
1979	AMEX	SCC	Wed, Jul 28, 2010	252.32	257.94	252.00	255.84
1978	AMEX	SCC	Tue, Jul 27, 2010	244.08	254.40	244.08	253.20
1977	AMEX	SCC	Mon, Jul 26, 2010	255.44	255.76	248.00	248.32
1976	AMEX	SCC	Fri, Jul 23, 2010	262.80	265.52	253.84	254.48
1975	AMEX	SCC	Thu, Jul 22, 2010	270.72	270.72	260.00	262.16
1974	AMEX	SCC	Wed, Jul 21, 2010	261.28	276.27	261.28	274.80
1973	AMEX	SCC	Tue, Jul 20, 2010	285.68	285.68	264.80	265.36
1972	AMEX	SCC	Mon, Jul 19, 2010	277.04	278.88	272.10	273.68
1971	AMEX	SCC	Fri, Jul 16, 2010	265.36	277.92	263.76	276.80
1970	AMEX	SCC	Thu, Jul 15, 2010	262.00	268.08	260.33	261.10
1969	AMEX	SCC	Wed, Jul 14, 2010	261.92	266.31	260.62	262.08
1968	AMEX	SCC	Tue, Jul 13, 2010	269.92	269.92	258.64	260.96
1967	AMEX	SCC	Mon, Jul 12, 2010	272.48	276.72	270.40	273.20
1966	AMEX	SCC	Fri, Jul 9, 2010	278.72	279.67	273.60	273.68
1965	AMEX	SCC	Thu, Jul 8, 2010	283.36	284.70	272.00	278.72
1964	AMEX	SCC	Wed, Jul 7, 2010	296.88	297.67	282.56	283.44
1963	AMEX	SCC	Tue, Jul 6, 2010	290.56	301.44	285.68	298.40
1962	AMEX	SCC	Fri, Jul 2, 2010	292.08	301.28	290.40	298.52
1961	AMEX	SCC	Thu, Jul 1, 2010	296.48	305.36	291.04	292.80
1960	AMEX	SCC	Wed, Jun 30, 2010	290.88	296.56	283.29	295.20
1959	AMEX	SCC	Tue, Jun 29, 2010	276.48	291.75	276.48	288.40
1958	AMEX	SCC	Mon, Jun 28, 2010	269.60	271.76	266.01	270.64
1957	AMEX	SCC	Fri, Jun 25, 2010	268.56	272.00	266.08	269.08
1956	AMEX	SCC	Thu, Jun 24, 2010	260.80	269.76	260.56	268.56
1955	AMEX	SCC	Wed, Jun 23, 2010	257.92	260.56	254.08	257.48
1954	AMEX	SCC	Tue, Jun 22, 2010	247.44	258.32	245.52	257.78
1953	AMEX	SCC	Mon, Jun 21, 2010	238.64	250.32	237.44	247.84
1952	AMEX	SCC	Fri, Jun 18, 2010	241.60	242.96	238.64	242.64
1951	AMEX	SCC	Thu, Jun 17, 2010	237.76	245.46	237.76	241.76
1950	AMEX	SCC	Wed, Jun 16, 2010	240.00	242.16	238.00	240.32
1949	AMEX	SCC	Tue, Jun 15, 2010	244.64	244.64	236.74	237.12
1948	AMEX	SCC	Mon, Jun 14, 2010	244.00	247.04	240.40	247.04
1947	AMEX	SCC	Fri, Jun 11, 2010	256.00	256.00	248.00	248.32
1946	AMEX	SCC	Thu, Jun 10, 2010	256.24	256.24	249.20	249.60
1945	AMEX	SCC	Wed, Jun 9, 2010	260.40	264.72	253.60	263.76
1944	AMEX	SCC	Tue, Jun 8, 2010	267.92	273.84	263.76	264.24
1943	AMEX	SCC	Mon, Jun 7, 2010	258.16	268.45	256.46	268.16
1942	AMEX	SCC	Fri, Jun 4, 2010	248.08	260.00	248.00	259.04
1941	AMEX	SCC	Thu, Jun 3, 2010	242.32	245.68	239.60	240.96
1940	AMEX	SCC	Wed, Jun 2, 2010	253.04	253.04	243.76	243.76
1939	AMEX	SCC	Tue, Jun 1, 2010	250.16	254.72	245.60	254.72
1938	AMEX	SCC	Fri, May 28, 2010	245.44	250.88	242.24	248.24
1937	AMEX	SCC	Thu, May 27, 2010	250.56	253.12	243.52	243.52
1936	AMEX	SCC	Wed, May 26, 2010	252.72	260.32	249.92	260.24
1935	AMEX	SCC	Tue, May 25, 2010	272.48	275.76	257.45	258.00
1934	AMEX	SCC	Mon, May 24, 2010	259.20	260.96	254.16	260.56
1933	AMEX	SCC	Fri, May 21, 2010	278.56	278.56	255.28	257.20
1932	AMEX	SCC	Thu, May 20, 2010	256.40	265.12	254.01	265.04
1931	AMEX	SCC	Wed, May 19, 2010	246.48	253.36	242.32	247.04
1930	AMEX	SCC	Tue, May 18, 2010	233.52	245.04	231.76	243.84
1929	AMEX	SCC	Mon, May 17, 2010	241.04	248.56	237.04	237.20
1928	AMEX	SCC	Fri, May 14, 2010	238.00	244.40	237.52	240.72
1927	AMEX	SCC	Thu, May 13, 2010	227.04	234.32	226.40	233.84
1926	AMEX	SCC	Wed, May 12, 2010	233.44	233.44	226.46	226.96
1925	AMEX	SCC	Tue, May 11, 2010	240.48	240.48	228.00	233.04
1924	AMEX	SCC	Mon, May 10, 2010	235.76	240.00	232.00	234.16
1923	AMEX	SCC	Fri, May 7, 2010	251.92	262.72	242.96	255.52
1922	AMEX	SCC	Thu, May 6, 2010	233.68	269.36	231.68	245.84
1921	AMEX	SCC	Wed, May 5, 2010	230.32	233.92	225.36	230.72
1920	AMEX	SCC	Tue, May 4, 2010	221.44	229.44	221.44	227.60
1919	AMEX	SCC	Mon, May 3, 2010	222.16	222.16	216.24	217.44
1918	AMEX	SCC	Fri, Apr 30, 2010	216.88	224.96	215.20	224.96
1917	AMEX	SCC	Thu, Apr 29, 2010	221.36	221.36	216.40	217.36
1916	AMEX	SCC	Wed, Apr 28, 2010	223.04	227.52	221.76	224.72
1915	AMEX	SCC	Tue, Apr 27, 2010	215.36	224.08	215.28	224.08
1914	AMEX	SCC	Mon, Apr 26, 2010	214.00	214.00	211.57	213.28
1913	AMEX	SCC	Fri, Apr 23, 2010	217.44	218.32	214.32	214.32
1912	AMEX	SCC	Thu, Apr 22, 2010	224.44	226.32	215.75	216.32
1911	AMEX	SCC	Wed, Apr 21, 2010	222.72	225.28	221.84	222.16
1910	AMEX	SCC	Tue, Apr 20, 2010	225.20	226.00	222.61	223.68
1909	AMEX	SCC	Mon, Apr 19, 2010	226.56	232.56	226.00	227.43
1908	AMEX	SCC	Fri, Apr 16, 2010	222.48	229.68	222.48	227.84
1907	AMEX	SCC	Thu, Apr 15, 2010	223.76	223.86	221.68	222.48
1906	AMEX	SCC	Wed, Apr 14, 2010	226.80	227.20	222.66	222.88
1905	AMEX	SCC	Tue, Apr 13, 2010	228.88	230.88	226.65	227.76
1904	AMEX	SCC	Mon, Apr 12, 2010	230.88	230.88	228.96	230.00
1903	AMEX	SCC	Fri, Apr 9, 2010	232.96	233.76	229.68	229.84
1902	AMEX	SCC	Thu, Apr 8, 2010	238.40	238.40	231.76	232.96
1901	AMEX	SCC	Wed, Apr 7, 2010	235.92	239.20	234.53	236.88
1900	AMEX	SCC	Tue, Apr 6, 2010	236.48	237.30	233.92	234.64
1899	AMEX	SCC	Mon, Apr 5, 2010	239.12	241.04	235.60	235.60
1898	AMEX	SCC	Thu, Apr 1, 2010	241.12	243.04	239.20	240.80
1897	AMEX	SCC	Wed, Mar 31, 2010	242.00	244.32	242.00	243.76
1896	AMEX	SCC	Tue, Mar 30, 2010	241.28	242.96	239.28	240.96
1895	AMEX	SCC	Mon, Mar 29, 2010	241.68	244.48	241.44	242.08
1894	AMEX	SCC	Fri, Mar 26, 2010	244.32	245.76	241.20	243.68
1893	AMEX	SCC	Thu, Mar 25, 2010	245.28	247.04	240.80	245.52
1892	AMEX	SCC	Wed, Mar 24, 2010	245.04	249.68	245.04	248.48
1891	AMEX	SCC	Tue, Mar 23, 2010	248.64	250.96	245.68	246.16
1890	AMEX	SCC	Mon, Mar 22, 2010	255.68	257.60	247.76	248.48
1889	AMEX	SCC	Fri, Mar 19, 2010	252.96	256.72	249.28	254.96
1888	AMEX	SCC	Thu, Mar 18, 2010	252.00	253.28	251.20	251.92
1887	AMEX	SCC	Wed, Mar 17, 2010	251.68	253.28	250.16	252.08
1886	AMEX	SCC	Tue, Mar 16, 2010	257.68	257.68	252.96	253.60
1885	AMEX	SCC	Mon, Mar 15, 2010	261.60	261.60	256.80	257.44
1884	AMEX	SCC	Fri, Mar 12, 2010	259.60	261.60	257.12	258.72
1883	AMEX	SCC	Thu, Mar 11, 2010	262.24	265.36	260.32	260.32
1882	AMEX	SCC	Wed, Mar 10, 2010	263.68	264.08	261.20	262.64
1881	AMEX	SCC	Tue, Mar 9, 2010	264.48	266.40	262.00	264.56
1880	AMEX	SCC	Mon, Mar 8, 2010	267.68	267.68	263.45	264.72
1879	AMEX	SCC	Fri, Mar 5, 2010	269.20	271.68	265.52	266.00
1878	AMEX	SCC	Thu, Mar 4, 2010	276.48	276.48	273.12	273.52
1877	AMEX	SCC	Wed, Mar 3, 2010	278.88	279.20	273.92	277.76
1876	AMEX	SCC	Tue, Mar 2, 2010	274.80	277.90	274.00	277.12
1875	AMEX	SCC	Mon, Mar 1, 2010	281.28	282.24	275.84	276.32
1874	AMEX	SCC	Fri, Feb 26, 2010	285.60	288.24	283.28	284.24
1873	AMEX	SCC	Thu, Feb 25, 2010	295.76	297.60	284.40	284.96
1872	AMEX	SCC	Wed, Feb 24, 2010	292.48	292.88	285.92	286.08
1871	AMEX	SCC	Tue, Feb 23, 2010	289.20	294.96	289.20	292.72
1870	AMEX	SCC	Mon, Feb 22, 2010	286.24	289.60	285.84	289.36
1869	AMEX	SCC	Fri, Feb 19, 2010	292.56	293.84	287.76	289.04
1868	AMEX	SCC	Thu, Feb 18, 2010	297.04	297.04	291.28	291.92
1867	AMEX	SCC	Wed, Feb 17, 2010	296.32	297.28	293.60	294.08
1866	AMEX	SCC	Tue, Feb 16, 2010	307.12	307.68	299.04	300.00
1865	AMEX	SCC	Fri, Feb 12, 2010	314.40	315.84	309.12	309.92
1864	AMEX	SCC	Thu, Feb 11, 2010	315.76	320.00	309.04	309.52
1863	AMEX	SCC	Wed, Feb 10, 2010	313.44	320.16	312.40	315.60
1862	AMEX	SCC	Tue, Feb 9, 2010	314.32	318.66	307.76	313.52
1861	AMEX	SCC	Mon, Feb 8, 2010	321.60	322.24	314.56	322.08
1860	AMEX	SCC	Fri, Feb 5, 2010	320.96	330.32	317.36	320.06
1859	AMEX	SCC	Thu, Feb 4, 2010	304.08	319.20	304.08	319.20
1858	AMEX	SCC	Wed, Feb 3, 2010	302.08	304.64	300.56	302.40
1857	AMEX	SCC	Tue, Feb 2, 2010	309.28	309.28	300.18	300.88
1856	AMEX	SCC	Mon, Feb 1, 2010	310.08	313.68	307.20	307.68
1855	AMEX	SCC	Fri, Jan 29, 2010	310.64	314.80	303.12	313.92
1854	AMEX	SCC	Thu, Jan 28, 2010	304.80	315.68	304.46	312.64
1853	AMEX	SCC	Wed, Jan 27, 2010	309.92	314.00	307.20	307.76
1852	AMEX	SCC	Tue, Jan 26, 2010	312.24	312.24	304.08	308.56
1851	AMEX	SCC	Mon, Jan 25, 2010	308.96	311.52	305.28	309.44
1850	AMEX	SCC	Fri, Jan 22, 2010	305.20	310.48	299.75	310.10
1849	AMEX	SCC	Thu, Jan 21, 2010	292.64	302.48	289.92	302.16
1848	AMEX	SCC	Wed, Jan 20, 2010	292.64	299.68	292.64	295.52
1847	AMEX	SCC	Tue, Jan 19, 2010	297.28	297.28	290.40	291.12
1846	AMEX	SCC	Fri, Jan 15, 2010	293.92	299.28	291.36	297.20
1845	AMEX	SCC	Thu, Jan 14, 2010	292.40	294.00	291.50	292.24
1844	AMEX	SCC	Wed, Jan 13, 2010	297.60	297.74	290.96	291.84
1843	AMEX	SCC	Tue, Jan 12, 2010	293.36	300.64	293.36	297.84
1842	AMEX	SCC	Mon, Jan 11, 2010	292.56	295.76	291.04	292.64
1841	AMEX	SCC	Fri, Jan 8, 2010	292.80	296.80	292.24	292.24
1840	AMEX	SCC	Thu, Jan 7, 2010	295.60	296.88	292.00	292.08
1839	AMEX	SCC	Wed, Jan 6, 2010	296.72	297.84	295.04	296.48
1838	AMEX	SCC	Tue, Jan 5, 2010	296.40	299.04	294.40	295.44
1837	AMEX	SCC	Mon, Jan 4, 2010	298.80	298.80	294.96	296.48
1836	AMEX	SCC	Thu, Dec 31, 2009	292.72	301.44	292.72	301.28
1835	AMEX	SCC	Wed, Dec 30, 2009	293.44	296.96	293.44	295.22
1834	AMEX	SCC	Tue, Dec 29, 2009	292.24	294.40	292.24	293.46
1833	AMEX	SCC	Mon, Dec 28, 2009	295.20	296.88	292.80	294.88
1832	AMEX	SCC	Thu, Dec 24, 2009	295.76	295.84	294.00	294.88
1831	AMEX	SCC	Wed, Dec 23, 2009	295.04	300.80	293.52	295.36
1830	AMEX	SCC	Tue, Dec 22, 2009	300.00	300.00	295.80	298.32
1829	AMEX	SCC	Mon, Dec 21, 2009	308.00	308.24	297.92	300.00
1828	AMEX	SCC	Fri, Dec 18, 2009	308.56	315.20	308.00	308.00
1827	AMEX	SCC	Thu, Dec 17, 2009	306.08	309.76	304.80	308.96
1826	AMEX	SCC	Wed, Dec 16, 2009	300.00	302.48	297.44	302.16
1825	AMEX	SCC	Tue, Dec 15, 2009	298.40	304.11	298.40	302.88
1824	AMEX	SCC	Mon, Dec 14, 2009	300.48	304.16	299.20	299.44
1823	AMEX	SCC	Fri, Dec 11, 2009	306.88	307.12	302.32	303.52
1822	AMEX	SCC	Thu, Dec 10, 2009	313.20	313.20	308.08	310.64
1821	AMEX	SCC	Wed, Dec 9, 2009	316.32	323.44	316.32	317.76
1820	AMEX	SCC	Tue, Dec 8, 2009	317.68	323.92	316.64	318.40
1819	AMEX	SCC	Mon, Dec 7, 2009	314.24	314.24	310.32	312.40
1818	AMEX	SCC	Fri, Dec 4, 2009	310.56	323.28	308.51	315.12
1817	AMEX	SCC	Thu, Dec 3, 2009	315.44	321.14	312.32	321.12
1816	AMEX	SCC	Wed, Dec 2, 2009	316.48	317.84	313.20	315.76
1815	AMEX	SCC	Tue, Dec 1, 2009	323.28	323.28	315.20	316.88
1814	AMEX	SCC	Mon, Nov 30, 2009	328.56	331.59	323.28	325.52
1813	AMEX	SCC	Fri, Nov 27, 2009	324.00	330.11	319.44	323.28
1812	AMEX	SCC	Wed, Nov 25, 2009	313.44	319.68	313.44	315.36
1811	AMEX	SCC	Tue, Nov 24, 2009	318.08	322.40	318.08	320.00
1810	AMEX	SCC	Mon, Nov 23, 2009	317.60	320.40	313.04	318.96
1809	AMEX	SCC	Fri, Nov 20, 2009	324.56	327.26	319.84	324.24
1808	AMEX	SCC	Thu, Nov 19, 2009	320.00	327.35	320.00	321.44
1807	AMEX	SCC	Wed, Nov 18, 2009	316.00	320.18	314.80	316.56
1806	AMEX	SCC	Tue, Nov 17, 2009	313.36	321.04	313.36	314.96
1805	AMEX	SCC	Mon, Nov 16, 2009	318.00	318.00	310.80	312.80
1804	AMEX	SCC	Fri, Nov 13, 2009	327.92	327.92	319.92	320.80
1803	AMEX	SCC	Thu, Nov 12, 2009	322.96	329.60	319.28	328.08
1802	AMEX	SCC	Wed, Nov 11, 2009	321.28	326.63	318.24	322.80
1801	AMEX	SCC	Tue, Nov 10, 2009	327.60	329.76	323.12	326.40
1800	AMEX	SCC	Mon, Nov 9, 2009	334.96	335.52	326.08	326.64
1799	AMEX	SCC	Fri, Nov 6, 2009	348.48	348.72	338.43	340.19
1798	AMEX	SCC	Thu, Nov 5, 2009	356.16	357.84	345.68	345.68
1797	AMEX	SCC	Wed, Nov 4, 2009	351.12	355.52	344.96	354.16
1796	AMEX	SCC	Tue, Nov 3, 2009	374.56	374.56	354.88	357.28
1795	AMEX	SCC	Mon, Nov 2, 2009	364.80	368.00	351.84	358.72
1794	AMEX	SCC	Fri, Oct 30, 2009	348.24	364.80	344.08	364.08
1793	AMEX	SCC	Thu, Oct 29, 2009	359.28	360.24	346.00	347.28
1792	AMEX	SCC	Wed, Oct 28, 2009	351.84	365.84	348.72	364.40
1791	AMEX	SCC	Tue, Oct 27, 2009	337.20	350.72	337.04	348.88
1790	AMEX	SCC	Mon, Oct 26, 2009	334.48	340.00	324.32	338.24
1789	AMEX	SCC	Fri, Oct 23, 2009	326.72	335.68	324.32	333.92
1788	AMEX	SCC	Thu, Oct 22, 2009	337.20	339.20	326.64	328.74
1787	AMEX	SCC	Wed, Oct 21, 2009	325.68	337.04	317.60	336.56
1786	AMEX	SCC	Tue, Oct 20, 2009	319.04	328.40	319.04	324.64
1785	AMEX	SCC	Mon, Oct 19, 2009	327.20	327.20	318.88	320.24
1784	AMEX	SCC	Fri, Oct 16, 2009	330.64	336.00	326.00	328.16
1783	AMEX	SCC	Thu, Oct 15, 2009	330.96	331.20	326.48	326.88
1782	AMEX	SCC	Wed, Oct 14, 2009	332.00	334.88	328.16	329.52
1781	AMEX	SCC	Tue, Oct 13, 2009	341.20	342.37	336.00	339.44
1780	AMEX	SCC	Mon, Oct 12, 2009	336.00	343.01	334.80	340.88
1779	AMEX	SCC	Fri, Oct 9, 2009	340.32	344.61	339.84	340.00
1778	AMEX	SCC	Thu, Oct 8, 2009	345.36	346.32	337.22	341.52
1777	AMEX	SCC	Wed, Oct 7, 2009	353.48	354.40	349.20	350.56
1776	AMEX	SCC	Tue, Oct 6, 2009	360.00	360.00	349.36	352.48
1775	AMEX	SCC	Mon, Oct 5, 2009	372.40	372.40	361.20	363.28
1774	AMEX	SCC	Fri, Oct 2, 2009	372.64	374.16	367.02	372.32
1773	AMEX	SCC	Thu, Oct 1, 2009	358.40	368.80	357.44	366.16
1772	AMEX	SCC	Wed, Sep 30, 2009	349.04	360.96	349.04	353.20
1771	AMEX	SCC	Tue, Sep 29, 2009	351.20	353.20	344.78	350.32
1770	AMEX	SCC	Mon, Sep 28, 2009	364.08	364.08	351.28	354.56
1769	AMEX	SCC	Fri, Sep 25, 2009	362.08	367.60	358.16	365.28
1768	AMEX	SCC	Thu, Sep 24, 2009	352.40	364.00	350.64	359.92
1767	AMEX	SCC	Wed, Sep 23, 2009	343.52	352.96	340.08	352.40
1766	AMEX	SCC	Tue, Sep 22, 2009	341.20	344.16	336.00	343.55
1765	AMEX	SCC	Mon, Sep 21, 2009	348.80	352.56	344.40	345.44
1764	AMEX	SCC	Fri, Sep 18, 2009	345.68	350.40	344.00	347.04
1763	AMEX	SCC	Thu, Sep 17, 2009	346.88	352.96	342.64	349.25
1762	AMEX	SCC	Wed, Sep 16, 2009	357.12	357.36	346.83	347.60
1761	AMEX	SCC	Tue, Sep 15, 2009	360.08	365.04	356.64	357.52
1760	AMEX	SCC	Mon, Sep 14, 2009	369.28	371.12	360.00	361.28
1759	AMEX	SCC	Fri, Sep 11, 2009	363.36	368.16	360.72	365.28
1758	AMEX	SCC	Thu, Sep 10, 2009	370.80	374.00	362.56	362.96
1757	AMEX	SCC	Wed, Sep 9, 2009	380.88	383.84	370.16	372.00
1756	AMEX	SCC	Tue, Sep 8, 2009	376.96	383.52	376.72	379.68
1755	AMEX	SCC	Fri, Sep 4, 2009	390.40	397.36	384.08	384.96
1754	AMEX	SCC	Thu, Sep 3, 2009	403.04	405.36	394.64	395.20
1753	AMEX	SCC	Wed, Sep 2, 2009	407.28	409.52	402.64	405.68
1752	AMEX	SCC	Tue, Sep 1, 2009	391.52	405.12	381.60	403.52
1751	AMEX	SCC	Mon, Aug 31, 2009	385.12	394.08	384.88	390.88
1750	AMEX	SCC	Fri, Aug 28, 2009	376.00	386.00	376.00	381.92
1749	AMEX	SCC	Thu, Aug 27, 2009	384.00	393.12	379.60	381.36
1748	AMEX	SCC	Wed, Aug 26, 2009	388.80	389.60	378.48	382.72
1747	AMEX	SCC	Tue, Aug 25, 2009	394.00	394.00	379.92	386.60
1746	AMEX	SCC	Mon, Aug 24, 2009	391.44	397.52	388.00	395.68
1745	AMEX	SCC	Fri, Aug 21, 2009	402.24	403.92	391.04	392.64
1744	AMEX	SCC	Thu, Aug 20, 2009	413.68	413.76	405.84	407.36
1743	AMEX	SCC	Wed, Aug 19, 2009	428.00	429.52	412.24	414.16
1742	AMEX	SCC	Tue, Aug 18, 2009	425.92	428.88	419.78	422.24
1741	AMEX	SCC	Mon, Aug 17, 2009	424.24	430.32	424.24	428.64
1740	AMEX	SCC	Fri, Aug 14, 2009	397.68	413.15	395.92	407.20
1739	AMEX	SCC	Thu, Aug 13, 2009	396.40	411.36	396.40	397.60
1738	AMEX	SCC	Wed, Aug 12, 2009	411.84	411.84	395.60	401.36
1737	AMEX	SCC	Tue, Aug 11, 2009	406.48	413.94	405.61	409.04
1736	AMEX	SCC	Mon, Aug 10, 2009	400.00	408.96	399.31	402.40
1735	AMEX	SCC	Fri, Aug 7, 2009	414.08	416.80	395.36	399.52
1734	AMEX	SCC	Thu, Aug 6, 2009	420.24	424.98	410.23	422.08
1733	AMEX	SCC	Wed, Aug 5, 2009	415.76	429.76	415.76	422.00
1732	AMEX	SCC	Tue, Aug 4, 2009	418.40	421.68	413.60	418.40
1731	AMEX	SCC	Mon, Aug 3, 2009	425.52	433.68	418.96	419.68
1730	AMEX	SCC	Fri, Jul 31, 2009	433.28	436.72	427.52	433.36
1729	AMEX	SCC	Thu, Jul 30, 2009	434.00	434.00	422.13	431.84
1728	AMEX	SCC	Wed, Jul 29, 2009	442.32	446.24	433.76	441.68
1727	AMEX	SCC	Tue, Jul 28, 2009	444.48	446.76	436.32	438.08
1726	AMEX	SCC	Mon, Jul 27, 2009	439.36	450.88	439.36	440.00
1725	AMEX	SCC	Fri, Jul 24, 2009	448.32	452.24	439.25	439.36
1724	AMEX	SCC	Thu, Jul 23, 2009	459.84	464.00	435.68	442.48
1723	AMEX	SCC	Wed, Jul 22, 2009	469.68	469.68	451.60	456.80
1722	AMEX	SCC	Tue, Jul 21, 2009	452.72	476.40	449.92	463.52
1721	AMEX	SCC	Mon, Jul 20, 2009	475.68	476.24	459.84	462.08
1720	AMEX	SCC	Fri, Jul 17, 2009	480.56	484.56	477.60	479.52
1719	AMEX	SCC	Thu, Jul 16, 2009	490.64	495.12	477.09	480.56
1718	AMEX	SCC	Wed, Jul 15, 2009	504.40	510.00	488.18	489.68
1717	AMEX	SCC	Tue, Jul 14, 2009	524.96	530.56	513.52	515.12
1716	AMEX	SCC	Mon, Jul 13, 2009	545.76	556.16	525.28	526.64
1715	AMEX	SCC	Fri, Jul 10, 2009	549.04	552.93	532.65	546.48
1714	AMEX	SCC	Thu, Jul 9, 2009	537.68	547.92	533.84	543.44
1713	AMEX	SCC	Wed, Jul 8, 2009	555.52	556.77	541.02	543.36
1712	AMEX	SCC	Tue, Jul 7, 2009	534.40	555.68	534.40	554.00
1711	AMEX	SCC	Mon, Jul 6, 2009	543.20	546.10	527.84	533.60
1710	AMEX	SCC	Thu, Jul 2, 2009	513.52	536.56	512.00	536.56
1709	AMEX	SCC	Wed, Jul 1, 2009	503.60	503.92	492.80	503.92
1708	AMEX	SCC	Tue, Jun 30, 2009	500.88	512.96	493.76	506.00
1707	AMEX	SCC	Mon, Jun 29, 2009	504.88	514.56	496.00	501.20
1706	AMEX	SCC	Fri, Jun 26, 2009	507.44	514.08	503.76	508.56
1705	AMEX	SCC	Thu, Jun 25, 2009	541.52	542.40	503.20	504.56
1704	AMEX	SCC	Wed, Jun 24, 2009	533.60	541.52	523.28	533.52
1703	AMEX	SCC	Tue, Jun 23, 2009	529.76	544.00	527.20	541.60
1702	AMEX	SCC	Mon, Jun 22, 2009	519.60	534.80	519.52	534.40
1701	AMEX	SCC	Fri, Jun 19, 2009	507.76	514.48	501.04	511.28
1700	AMEX	SCC	Thu, Jun 18, 2009	517.12	524.56	509.36	515.04
1699	AMEX	SCC	Wed, Jun 17, 2009	528.40	533.84	505.20	516.72
1698	AMEX	SCC	Tue, Jun 16, 2009	509.20	531.42	508.00	527.68
1697	AMEX	SCC	Mon, Jun 15, 2009	502.24	518.56	502.24	511.04
1696	AMEX	SCC	Fri, Jun 12, 2009	497.04	506.40	489.20	489.60
1695	AMEX	SCC	Thu, Jun 11, 2009	482.64	492.96	477.60	489.76
1694	AMEX	SCC	Wed, Jun 10, 2009	468.00	494.64	466.24	484.80
1693	AMEX	SCC	Tue, Jun 9, 2009	481.12	481.28	470.56	476.56
1692	AMEX	SCC	Mon, Jun 8, 2009	488.72	497.60	472.56	480.08
1691	AMEX	SCC	Fri, Jun 5, 2009	470.80	492.56	470.00	482.24
1690	AMEX	SCC	Thu, Jun 4, 2009	478.32	492.72	478.32	480.74
1689	AMEX	SCC	Wed, Jun 3, 2009	477.36	485.84	474.08	475.52
1688	AMEX	SCC	Tue, Jun 2, 2009	476.80	479.12	464.00	468.80
1687	AMEX	SCC	Mon, Jun 1, 2009	500.32	500.72	471.20	473.68
1686	AMEX	SCC	Fri, May 29, 2009	523.36	532.96	514.32	514.32
1685	AMEX	SCC	Thu, May 28, 2009	516.88	542.96	513.92	527.36
1684	AMEX	SCC	Wed, May 27, 2009	505.76	529.04	499.92	523.04
1683	AMEX	SCC	Tue, May 26, 2009	537.76	544.32	500.00	506.82
1682	AMEX	SCC	Fri, May 22, 2009	536.48	550.35	528.72	539.60
1681	AMEX	SCC	Thu, May 21, 2009	539.76	550.64	527.60	541.68
1680	AMEX	SCC	Wed, May 20, 2009	510.00	526.32	492.83	522.88
1679	AMEX	SCC	Tue, May 19, 2009	513.20	520.64	506.64	518.08
1678	AMEX	SCC	Mon, May 18, 2009	540.40	544.32	512.00	512.00
1677	AMEX	SCC	Fri, May 15, 2009	550.08	558.80	531.69	556.80
1676	AMEX	SCC	Thu, May 14, 2009	555.92	558.40	532.00	545.52
1675	AMEX	SCC	Wed, May 13, 2009	534.72	550.24	533.36	548.00
1674	AMEX	SCC	Tue, May 12, 2009	508.00	530.56	498.64	513.44
1673	AMEX	SCC	Mon, May 11, 2009	502.48	519.04	495.76	506.32
1672	AMEX	SCC	Fri, May 8, 2009	492.24	510.56	489.12	494.48
1671	AMEX	SCC	Thu, May 7, 2009	489.20	512.88	480.00	506.72
1670	AMEX	SCC	Wed, May 6, 2009	481.20	505.44	480.00	492.72
1669	AMEX	SCC	Tue, May 5, 2009	497.44	504.32	492.00	495.42
1668	AMEX	SCC	Mon, May 4, 2009	516.24	524.00	496.80	496.80
1667	AMEX	SCC	Fri, May 1, 2009	526.00	538.08	523.68	529.15
1666	AMEX	SCC	Thu, Apr 30, 2009	520.00	527.92	503.92	525.52
1665	AMEX	SCC	Wed, Apr 29, 2009	558.40	558.40	516.17	535.20
1664	AMEX	SCC	Tue, Apr 28, 2009	577.92	577.92	544.00	561.52
1663	AMEX	SCC	Mon, Apr 27, 2009	581.44	581.44	546.08	562.32
1662	AMEX	SCC	Fri, Apr 24, 2009	559.28	563.92	536.93	549.52
1661	AMEX	SCC	Thu, Apr 23, 2009	560.40	580.48	551.68	564.00
1660	AMEX	SCC	Wed, Apr 22, 2009	575.28	577.20	540.24	567.12
1659	AMEX	SCC	Tue, Apr 21, 2009	600.00	605.28	566.40	568.08
1658	AMEX	SCC	Mon, Apr 20, 2009	560.24	593.52	560.24	592.00
1657	AMEX	SCC	Fri, Apr 17, 2009	555.44	566.08	547.52	552.24
1656	AMEX	SCC	Thu, Apr 16, 2009	584.00	592.00	553.92	562.56
1655	AMEX	SCC	Wed, Apr 15, 2009	607.12	611.97	594.56	594.56
1654	AMEX	SCC	Tue, Apr 14, 2009	590.72	603.20	585.52	594.88
1653	AMEX	SCC	Mon, Apr 13, 2009	582.64	591.20	571.20	577.52
1652	AMEX	SCC	Thu, Apr 9, 2009	585.60	603.52	575.04	578.88
1651	AMEX	SCC	Wed, Apr 8, 2009	634.00	636.72	609.84	611.60
1650	AMEX	SCC	Tue, Apr 7, 2009	621.20	643.63	621.20	640.88
1649	AMEX	SCC	Mon, Apr 6, 2009	610.32	622.00	603.20	606.64
1648	AMEX	SCC	Fri, Apr 3, 2009	604.08	616.32	596.88	597.04
1647	AMEX	SCC	Thu, Apr 2, 2009	632.96	641.36	588.88	607.20
1646	AMEX	SCC	Wed, Apr 1, 2009	722.88	722.88	659.92	664.72
1645	AMEX	SCC	Tue, Mar 31, 2009	683.68	704.00	666.88	686.40
1644	AMEX	SCC	Mon, Mar 30, 2009	707.92	709.44	679.85	695.20
1643	AMEX	SCC	Fri, Mar 27, 2009	649.84	666.48	645.92	659.44
1642	AMEX	SCC	Thu, Mar 26, 2009	668.24	668.24	631.52	638.24
1641	AMEX	SCC	Wed, Mar 25, 2009	687.20	717.92	659.76	684.00
1640	AMEX	SCC	Tue, Mar 24, 2009	688.32	698.96	676.16	698.56
1639	AMEX	SCC	Mon, Mar 23, 2009	731.12	763.36	682.64	685.92
1638	AMEX	SCC	Fri, Mar 20, 2009	752.24	793.76	747.52	776.64
1637	AMEX	SCC	Thu, Mar 19, 2009	709.84	760.32	709.84	754.16
1636	AMEX	SCC	Wed, Mar 18, 2009	772.32	779.76	714.64	735.84
1635	AMEX	SCC	Tue, Mar 17, 2009	839.28	839.28	767.92	768.00
1634	AMEX	SCC	Mon, Mar 16, 2009	777.60	836.08	777.60	833.92
1633	AMEX	SCC	Fri, Mar 13, 2009	797.28	836.16	797.28	811.92
1632	AMEX	SCC	Thu, Mar 12, 2009	899.04	910.88	817.68	826.88
1631	AMEX	SCC	Wed, Mar 11, 2009	866.80	906.16	855.68	889.60
1630	AMEX	SCC	Tue, Mar 10, 2009	965.12	982.96	889.76	896.80
1629	AMEX	SCC	Mon, Mar 9, 2009	1007.20	1026.80	956.91	1018.16
1628	AMEX	SCC	Fri, Mar 6, 2009	958.56	1026.00	940.40	980.72
1627	AMEX	SCC	Thu, Mar 5, 2009	955.04	978.16	914.40	970.48
1626	AMEX	SCC	Wed, Mar 4, 2009	916.72	949.15	886.40	915.84
1625	AMEX	SCC	Tue, Mar 3, 2009	918.88	966.40	899.20	949.44
1624	AMEX	SCC	Mon, Mar 2, 2009	916.08	938.08	885.04	936.96
1623	AMEX	SCC	Fri, Feb 27, 2009	887.28	902.32	843.44	869.44
1622	AMEX	SCC	Thu, Feb 26, 2009	817.36	876.96	817.20	874.08
1621	AMEX	SCC	Wed, Feb 25, 2009	819.20	859.84	806.19	835.84
1620	AMEX	SCC	Tue, Feb 24, 2009	865.52	880.64	807.84	819.36
1619	AMEX	SCC	Mon, Feb 23, 2009	835.92	888.35	816.80	880.00
1618	AMEX	SCC	Fri, Feb 20, 2009	861.84	865.36	823.50	836.96
1617	AMEX	SCC	Thu, Feb 19, 2009	817.20	832.14	792.00	829.04
1616	AMEX	SCC	Wed, Feb 18, 2009	810.16	849.20	810.16	830.64
1615	AMEX	SCC	Tue, Feb 17, 2009	819.52	839.68	808.72	828.40
1614	AMEX	SCC	Fri, Feb 13, 2009	768.00	789.60	762.88	784.96
1613	AMEX	SCC	Thu, Feb 12, 2009	793.36	810.00	762.32	762.40
1612	AMEX	SCC	Wed, Feb 11, 2009	776.40	788.14	760.00	770.08
1611	AMEX	SCC	Tue, Feb 10, 2009	729.84	783.59	724.64	775.14
1610	AMEX	SCC	Mon, Feb 9, 2009	720.24	737.71	715.39	716.72
1609	AMEX	SCC	Fri, Feb 6, 2009	748.96	748.96	704.00	718.48
1608	AMEX	SCC	Thu, Feb 5, 2009	802.24	802.24	744.88	755.68
1607	AMEX	SCC	Wed, Feb 4, 2009	758.96	792.08	749.04	789.54
1606	AMEX	SCC	Tue, Feb 3, 2009	782.40	803.84	747.68	754.80
1605	AMEX	SCC	Mon, Feb 2, 2009	816.00	818.16	778.80	794.96
1604	AMEX	SCC	Fri, Jan 30, 2009	736.32	794.76	736.32	790.88
1603	AMEX	SCC	Thu, Jan 29, 2009	714.80	748.56	713.12	748.24
1602	AMEX	SCC	Wed, Jan 28, 2009	720.08	722.08	693.62	706.16
1601	AMEX	SCC	Tue, Jan 27, 2009	737.52	762.82	728.24	748.72
1600	AMEX	SCC	Mon, Jan 26, 2009	761.36	768.56	728.16	750.64
1599	AMEX	SCC	Fri, Jan 23, 2009	783.92	792.00	742.80	759.68
1598	AMEX	SCC	Thu, Jan 22, 2009	765.28	783.68	728.72	750.72
1597	AMEX	SCC	Wed, Jan 21, 2009	761.60	796.48	743.84	751.60
1596	AMEX	SCC	Tue, Jan 20, 2009	719.68	782.48	701.36	782.48
1595	AMEX	SCC	Fri, Jan 16, 2009	719.92	746.40	704.08	705.68
1594	AMEX	SCC	Thu, Jan 15, 2009	766.40	790.72	710.80	728.80
1593	AMEX	SCC	Wed, Jan 14, 2009	739.92	769.15	736.40	762.00
1592	AMEX	SCC	Tue, Jan 13, 2009	720.56	731.92	699.52	719.04
1591	AMEX	SCC	Mon, Jan 12, 2009	696.00	722.56	688.00	716.80
1590	AMEX	SCC	Fri, Jan 9, 2009	657.28	688.00	654.24	688.00
1589	AMEX	SCC	Thu, Jan 8, 2009	667.12	682.88	652.64	654.24
1588	AMEX	SCC	Wed, Jan 7, 2009	637.60	656.00	631.92	647.76
1587	AMEX	SCC	Tue, Jan 6, 2009	621.20	629.92	606.43	613.60
1586	AMEX	SCC	Mon, Jan 5, 2009	629.04	645.04	621.12	629.76
1585	AMEX	SCC	Fri, Jan 2, 2009	684.24	684.24	624.56	632.21
1584	AMEX	SCC	Wed, Dec 31, 2008	710.16	710.16	673.28	678.24
1583	AMEX	SCC	Tue, Dec 30, 2008	740.08	743.68	706.96	708.56
1582	AMEX	SCC	Mon, Dec 29, 2008	739.92	765.92	733.12	752.16
1581	AMEX	SCC	Fri, Dec 26, 2008	721.60	742.40	721.60	740.00
1580	AMEX	SCC	Wed, Dec 24, 2008	747.92	747.92	730.24	736.88
1579	AMEX	SCC	Tue, Dec 23, 2008	744.00	752.32	720.00	748.32
1578	AMEX	SCC	Mon, Dec 22, 2008	975.12	1037.12	961.68	999.36
1577	AMEX	SCC	Fri, Dec 19, 2008	932.38	973.20	920.00	956.24
1576	AMEX	SCC	Thu, Dec 18, 2008	922.72	981.36	922.72	951.36
1575	AMEX	SCC	Wed, Dec 17, 2008	960.32	977.32	917.84	933.60
1574	AMEX	SCC	Tue, Dec 16, 2008	1024.00	1024.00	943.44	947.44
1573	AMEX	SCC	Mon, Dec 15, 2008	1002.40	1070.68	995.76	1047.36
1572	AMEX	SCC	Fri, Dec 12, 2008	1083.92	1102.32	1011.28	1022.64
1571	AMEX	SCC	Thu, Dec 11, 2008	996.96	1048.80	977.92	1039.84
1570	AMEX	SCC	Wed, Dec 10, 2008	1001.76	1023.60	970.16	982.88
1569	AMEX	SCC	Tue, Dec 9, 2008	995.52	1027.84	952.00	1026.80
1568	AMEX	SCC	Mon, Dec 8, 2008	961.04	994.56	941.90	973.92
1567	AMEX	SCC	Fri, Dec 5, 2008	1129.68	1172.88	1004.00	1004.00
1566	AMEX	SCC	Thu, Dec 4, 2008	1140.64	1141.12	1042.16	1100.96
1565	AMEX	SCC	Wed, Dec 3, 2008	1247.20	1247.20	1108.00	1121.68
1564	AMEX	SCC	Tue, Dec 2, 2008	1234.72	1268.72	1178.63	1187.28
1563	AMEX	SCC	Mon, Dec 1, 2008	1168.88	1272.00	1141.04	1272.00
1562	AMEX	SCC	Fri, Nov 28, 2008	1130.24	1131.12	1094.88	1098.96
1561	AMEX	SCC	Wed, Nov 26, 2008	1276.24	1279.84	1107.20	1118.08
1560	AMEX	SCC	Tue, Nov 25, 2008	1233.12	1299.36	1200.13	1225.44
1559	AMEX	SCC	Mon, Nov 24, 2008	1420.96	1456.72	1216.00	1273.44
1558	AMEX	SCC	Fri, Nov 21, 2008	1536.24	1693.19	1456.00	1462.08
1557	AMEX	SCC	Thu, Nov 20, 2008	1495.44	1625.32	1391.44	1606.88
1556	AMEX	SCC	Wed, Nov 19, 2008	1334.40	1468.72	1288.00	1468.24
1555	AMEX	SCC	Tue, Nov 18, 2008	1351.92	1402.50	1280.56	1330.96
1554	AMEX	SCC	Mon, Nov 17, 2008	1307.20	1334.64	1255.20	1334.64
1553	AMEX	SCC	Fri, Nov 14, 2008	1229.04	1271.68	1144.36	1267.92
1552	AMEX	SCC	Thu, Nov 13, 2008	1320.00	1442.56	1165.20	1171.92
1551	AMEX	SCC	Wed, Nov 12, 2008	1227.20	1337.03	1227.20	1324.00
1550	AMEX	SCC	Tue, Nov 11, 2008	1168.00	1235.60	1140.00	1200.32
1549	AMEX	SCC	Mon, Nov 10, 2008	1052.88	1165.63	1045.78	1138.40
1548	AMEX	SCC	Fri, Nov 7, 2008	1136.00	1152.00	1087.76	1104.00
1547	AMEX	SCC	Thu, Nov 6, 2008	1117.68	1152.00	1041.12	1136.40
1546	AMEX	SCC	Wed, Nov 5, 2008	976.16	1062.96	970.73	1061.76
1545	AMEX	SCC	Tue, Nov 4, 2008	988.96	1009.92	959.13	961.64
1544	AMEX	SCC	Mon, Nov 3, 2008	980.08	1032.96	975.12	1016.00
1543	AMEX	SCC	Fri, Oct 31, 2008	1096.00	1096.00	960.00	999.20
1542	AMEX	SCC	Thu, Oct 30, 2008	1082.96	1117.20	1020.64	1062.96
1541	AMEX	SCC	Wed, Oct 29, 2008	1143.92	1178.53	1022.96	1147.60
1540	AMEX	SCC	Tue, Oct 28, 2008	1344.00	1440.96	1125.20	1125.20
1539	AMEX	SCC	Mon, Oct 27, 2008	1425.36	1440.00	1318.48	1440.00
1538	AMEX	SCC	Fri, Oct 24, 2008	1507.20	1508.00	1304.40	1359.20
1537	AMEX	SCC	Thu, Oct 23, 2008	1273.52	1387.20	1211.92	1278.64
1536	AMEX	SCC	Wed, Oct 22, 2008	1200.08	1292.00	1156.08	1240.00
1535	AMEX	SCC	Tue, Oct 21, 2008	1102.08	1134.55	1056.48	1132.00
1534	AMEX	SCC	Mon, Oct 20, 2008	1111.04	1164.53	1084.00	1089.04
1533	AMEX	SCC	Fri, Oct 17, 2008	1197.76	1245.36	1089.36	1162.00
1532	AMEX	SCC	Thu, Oct 16, 2008	1270.64	1403.84	1158.48	1169.60
1531	AMEX	SCC	Wed, Oct 15, 2008	1176.64	1300.80	1135.16	1300.80
1530	AMEX	SCC	Tue, Oct 14, 2008	955.20	1152.08	934.40	1097.60
1529	AMEX	SCC	Mon, Oct 13, 2008	1095.28	1205.60	1040.00	1056.00
1528	AMEX	SCC	Fri, Oct 10, 2008	1320.00	1415.68	1169.68	1262.88
1527	AMEX	SCC	Thu, Oct 9, 2008	1080.00	1256.72	1029.92	1240.00
1526	AMEX	SCC	Wed, Oct 8, 2008	1175.36	1184.48	1028.24	1120.00
1525	AMEX	SCC	Tue, Oct 7, 2008	912.96	1092.68	880.00	1080.00
1524	AMEX	SCC	Mon, Oct 6, 2008	975.92	1069.60	947.76	994.16
1523	AMEX	SCC	Fri, Oct 3, 2008	842.00	917.04	832.88	909.20
1522	AMEX	SCC	Thu, Oct 2, 2008	831.20	876.88	817.20	869.44
1521	AMEX	SCC	Wed, Oct 1, 2008	836.16	836.16	805.84	815.47
1520	AMEX	SCC	Tue, Sep 30, 2008	839.20	849.76	793.60	807.20
1519	AMEX	SCC	Mon, Sep 29, 2008	833.36	856.00	771.60	852.00
1518	AMEX	SCC	Fri, Sep 26, 2008	814.08	814.08	756.93	757.68
1517	AMEX	SCC	Thu, Sep 25, 2008	788.00	788.00	754.88	769.60
1516	AMEX	SCC	Wed, Sep 24, 2008	792.00	799.68	776.96	791.36
1515	AMEX	SCC	Tue, Sep 23, 2008	788.88	792.00	745.36	792.00
1514	AMEX	SCC	Mon, Sep 22, 2008	695.92	770.88	667.04	769.60
1513	AMEX	SCC	Fri, Sep 19, 2008	639.28	718.00	689.84	689.84
1512	AMEX	SCC	Thu, Sep 18, 2008	774.40	804.80	720.00	721.60
1511	AMEX	SCC	Wed, Sep 17, 2008	735.04	776.00	726.72	775.52
1510	AMEX	SCC	Tue, Sep 16, 2008	739.92	742.40	704.48	714.80
1509	AMEX	SCC	Mon, Sep 15, 2008	712.00	733.52	688.80	718.40
1508	AMEX	SCC	Fri, Sep 12, 2008	682.64	698.08	679.36	686.22
1507	AMEX	SCC	Thu, Sep 11, 2008	716.72	716.72	673.76	674.32
1506	AMEX	SCC	Wed, Sep 10, 2008	690.48	705.92	678.88	690.56
1505	AMEX	SCC	Tue, Sep 9, 2008	656.80	693.12	650.24	692.80
1504	AMEX	SCC	Mon, Sep 8, 2008	669.76	695.68	644.00	663.76
1503	AMEX	SCC	Fri, Sep 5, 2008	739.92	739.92	704.88	707.52
1502	AMEX	SCC	Thu, Sep 4, 2008	688.00	711.36	682.24	711.36
1501	AMEX	SCC	Wed, Sep 3, 2008	679.44	691.52	671.28	677.36
1500	AMEX	SCC	Tue, Sep 2, 2008	682.32	689.36	652.00	682.72
1499	AMEX	SCC	Fri, Aug 29, 2008	705.52	705.52	691.60	702.77
1498	AMEX	SCC	Thu, Aug 28, 2008	721.04	721.04	689.12	690.40
1497	AMEX	SCC	Wed, Aug 27, 2008	729.12	732.48	709.60	719.12
1496	AMEX	SCC	Tue, Aug 26, 2008	739.92	749.60	718.88	725.20
1495	AMEX	SCC	Mon, Aug 25, 2008	714.16	731.04	708.00	729.60
1494	AMEX	SCC	Fri, Aug 22, 2008	715.76	716.00	696.00	698.68
1493	AMEX	SCC	Thu, Aug 21, 2008	743.92	751.12	724.00	727.84
1492	AMEX	SCC	Wed, Aug 20, 2008	729.60	742.32	714.56	730.60
1491	AMEX	SCC	Tue, Aug 19, 2008	715.84	728.92	707.04	724.16
1490	AMEX	SCC	Mon, Aug 18, 2008	674.08	700.96	665.04	695.76
1489	AMEX	SCC	Fri, Aug 15, 2008	680.88	684.08	668.00	674.16
1488	AMEX	SCC	Thu, Aug 14, 2008	730.88	730.88	675.49	690.40
1487	AMEX	SCC	Wed, Aug 13, 2008	703.68	728.00	702.06	712.48
1486	AMEX	SCC	Tue, Aug 12, 2008	681.92	697.36	677.60	694.08
1485	AMEX	SCC	Mon, Aug 11, 2008	714.72	723.20	651.92	683.26
1484	AMEX	SCC	Fri, Aug 8, 2008	773.28	773.28	708.00	714.72
1483	AMEX	SCC	Thu, Aug 7, 2008	764.40	775.20	757.60	772.32
1482	AMEX	SCC	Wed, Aug 6, 2008	738.88	762.88	738.88	741.53
1481	AMEX	SCC	Tue, Aug 5, 2008	801.52	801.52	735.28	736.80
1480	AMEX	SCC	Mon, Aug 4, 2008	810.00	818.48	791.68	800.24
1479	AMEX	SCC	Fri, Aug 1, 2008	792.96	826.64	792.64	807.37
1478	AMEX	SCC	Thu, Jul 31, 2008	805.12	807.92	774.35	799.68
1477	AMEX	SCC	Wed, Jul 30, 2008	792.00	810.96	768.00	792.96
1476	AMEX	SCC	Tue, Jul 29, 2008	844.00	846.80	796.72	797.28
1475	AMEX	SCC	Mon, Jul 28, 2008	807.60	851.20	794.00	850.64
1474	AMEX	SCC	Fri, Jul 25, 2008	805.92	818.96	787.68	815.36
1473	AMEX	SCC	Thu, Jul 24, 2008	769.52	813.68	754.56	813.68
1472	AMEX	SCC	Wed, Jul 23, 2008	785.28	800.00	745.36	772.16
1471	AMEX	SCC	Tue, Jul 22, 2008	833.36	843.44	785.44	785.44
1470	AMEX	SCC	Mon, Jul 21, 2008	816.00	835.04	801.84	829.76
1469	AMEX	SCC	Fri, Jul 18, 2008	803.52	828.88	797.44	811.20
1468	AMEX	SCC	Thu, Jul 17, 2008	833.92	864.00	793.92	798.40
1467	AMEX	SCC	Wed, Jul 16, 2008	903.92	908.00	829.84	834.56
1466	AMEX	SCC	Tue, Jul 15, 2008	920.08	944.80	876.00	901.04
1465	AMEX	SCC	Mon, Jul 14, 2008	864.00	906.24	864.00	898.00
1464	AMEX	SCC	Fri, Jul 11, 2008	883.04	915.60	864.88	886.00
1463	AMEX	SCC	Thu, Jul 10, 2008	841.52	877.52	840.08	864.88
1462	AMEX	SCC	Wed, Jul 9, 2008	805.60	844.80	805.60	839.60
1461	AMEX	SCC	Tue, Jul 8, 2008	850.64	850.64	807.84	808.00
1460	AMEX	SCC	Mon, Jul 7, 2008	862.32	868.32	822.32	847.44
1459	AMEX	SCC	Thu, Jul 3, 2008	829.28	852.24	823.04	846.08
1458	AMEX	SCC	Wed, Jul 2, 2008	815.76	846.00	801.60	843.12
1457	AMEX	SCC	Tue, Jul 1, 2008	833.44	852.24	814.09	817.36
1456	AMEX	SCC	Mon, Jun 30, 2008	807.76	822.18	788.56	820.99
1455	AMEX	SCC	Fri, Jun 27, 2008	796.32	820.40	788.80	802.72
1454	AMEX	SCC	Thu, Jun 26, 2008	772.64	795.68	766.88	795.68
1453	AMEX	SCC	Wed, Jun 25, 2008	766.24	771.58	731.11	746.40
1452	AMEX	SCC	Tue, Jun 24, 2008	792.16	793.60	758.72	773.36
1451	AMEX	SCC	Mon, Jun 23, 2008	728.56	774.24	728.00	770.88
1450	AMEX	SCC	Fri, Jun 20, 2008	726.80	752.88	726.36	750.08
1449	AMEX	SCC	Thu, Jun 19, 2008	734.80	735.44	711.84	712.80
1448	AMEX	SCC	Wed, Jun 18, 2008	704.64	735.12	704.64	730.80
1447	AMEX	SCC	Tue, Jun 17, 2008	679.04	705.68	677.84	704.80
1446	AMEX	SCC	Mon, Jun 16, 2008	710.48	710.48	684.48	688.40
1445	AMEX	SCC	Fri, Jun 13, 2008	712.00	712.00	689.12	689.12
1444	AMEX	SCC	Thu, Jun 12, 2008	746.08	746.08	703.76	720.32
1443	AMEX	SCC	Wed, Jun 11, 2008	690.80	728.56	690.80	728.56
1442	AMEX	SCC	Tue, Jun 10, 2008	719.92	719.92	692.08	698.48
1441	AMEX	SCC	Mon, Jun 9, 2008	704.96	708.93	686.88	700.64
1440	AMEX	SCC	Fri, Jun 6, 2008	664.00	698.00	664.00	698.00
1439	AMEX	SCC	Thu, Jun 5, 2008	670.24	670.24	650.40	652.32
1438	AMEX	SCC	Wed, Jun 4, 2008	682.80	686.40	665.36	674.38
1437	AMEX	SCC	Tue, Jun 3, 2008	681.84	693.20	677.60	681.60
1436	AMEX	SCC	Mon, Jun 2, 2008	674.40	698.02	674.40	685.12
1435	AMEX	SCC	Fri, May 30, 2008	662.00	675.60	662.00	672.00
1434	AMEX	SCC	Thu, May 29, 2008	678.40	678.94	662.00	668.00
1433	AMEX	SCC	Wed, May 28, 2008	676.96	687.52	672.80	681.11
1432	AMEX	SCC	Tue, May 27, 2008	704.00	704.54	684.00	690.00
1431	AMEX	SCC	Fri, May 23, 2008	706.48	708.40	698.88	704.00
1430	AMEX	SCC	Thu, May 22, 2008	711.28	716.16	684.00	686.80
1429	AMEX	SCC	Wed, May 21, 2008	673.20	700.72	668.00	695.28
1428	AMEX	SCC	Tue, May 20, 2008	677.60	677.60	648.00	671.20
1427	AMEX	SCC	Mon, May 19, 2008	657.12	658.64	640.40	654.53
1426	AMEX	SCC	Fri, May 16, 2008	640.00	656.10	640.00	647.04
1425	AMEX	SCC	Thu, May 15, 2008	656.32	659.76	636.16	638.42
1424	AMEX	SCC	Wed, May 14, 2008	658.08	658.08	640.88	650.30
1423	AMEX	SCC	Tue, May 13, 2008	658.80	671.20	658.64	662.08
1422	AMEX	SCC	Mon, May 12, 2008	687.12	687.12	663.35	663.35
1421	AMEX	SCC	Fri, May 9, 2008	692.88	709.66	681.02	689.36
1420	AMEX	SCC	Thu, May 8, 2008	684.96	691.04	677.20	686.40
1419	AMEX	SCC	Wed, May 7, 2008	666.24	685.30	658.56	684.96
1418	AMEX	SCC	Tue, May 6, 2008	678.40	687.60	668.80	669.04
1417	AMEX	SCC	Mon, May 5, 2008	662.96	674.88	662.24	674.00
1416	AMEX	SCC	Fri, May 2, 2008	638.40	665.68	629.68	662.40
1415	AMEX	SCC	Thu, May 1, 2008	695.60	695.60	654.16	656.56
1414	AMEX	SCC	Wed, Apr 30, 2008	686.64	696.00	660.16	695.20
1413	AMEX	SCC	Tue, Apr 29, 2008	692.00	695.63	680.00	682.08
1412	AMEX	SCC	Mon, Apr 28, 2008	697.84	698.88	686.43	694.32
1411	AMEX	SCC	Fri, Apr 25, 2008	693.36	717.20	692.56	697.36
1410	AMEX	SCC	Thu, Apr 24, 2008	718.16	730.00	697.04	705.76
1409	AMEX	SCC	Wed, Apr 23, 2008	737.52	740.72	717.11	728.00
1408	AMEX	SCC	Tue, Apr 22, 2008	720.96	744.40	713.44	735.73
1407	AMEX	SCC	Mon, Apr 21, 2008	720.48	723.84	713.52	716.08
1406	AMEX	SCC	Fri, Apr 18, 2008	700.08	712.80	688.24	709.04
1405	AMEX	SCC	Thu, Apr 17, 2008	737.76	745.44	730.80	732.72
1404	AMEX	SCC	Wed, Apr 16, 2008	760.56	760.56	737.28	738.00
1403	AMEX	SCC	Tue, Apr 15, 2008	755.20	768.64	754.80	758.32
1402	AMEX	SCC	Mon, Apr 14, 2008	775.12	775.12	753.52	762.72
1401	AMEX	SCC	Fri, Apr 11, 2008	737.60	758.40	736.32	755.76
1400	AMEX	SCC	Thu, Apr 10, 2008	748.00	748.00	718.96	728.00
1399	AMEX	SCC	Wed, Apr 9, 2008	726.16	747.68	716.72	740.80
1398	AMEX	SCC	Tue, Apr 8, 2008	722.16	728.00	716.00	719.23
1397	AMEX	SCC	Mon, Apr 7, 2008	708.16	715.20	694.40	713.10
1396	AMEX	SCC	Fri, Apr 4, 2008	695.12	728.80	691.04	709.84
1395	AMEX	SCC	Thu, Apr 3, 2008	720.72	720.72	702.96	707.93
1394	AMEX	SCC	Wed, Apr 2, 2008	705.20	710.08	690.16	705.52
1393	AMEX	SCC	Tue, Apr 1, 2008	745.84	745.84	703.60	704.00
1392	AMEX	SCC	Mon, Mar 31, 2008	786.88	788.00	753.65	760.08
1391	AMEX	SCC	Fri, Mar 28, 2008	747.92	780.64	747.92	776.00
1390	AMEX	SCC	Thu, Mar 27, 2008	730.40	749.60	726.06	747.90
1389	AMEX	SCC	Wed, Mar 26, 2008	708.24	738.72	694.08	732.40
1388	AMEX	SCC	Tue, Mar 25, 2008	686.00	721.28	686.00	708.32
1387	AMEX	SCC	Mon, Mar 24, 2008	750.00	750.00	706.64	708.80
1386	AMEX	SCC	Thu, Mar 20, 2008	786.00	792.16	746.40	750.04
1385	AMEX	SCC	Wed, Mar 19, 2008	797.12	797.60	760.72	797.60
1384	AMEX	SCC	Tue, Mar 18, 2008	829.12	832.00	780.00	783.92
1383	AMEX	SCC	Mon, Mar 17, 2008	863.04	863.04	831.28	842.40
1382	AMEX	SCC	Fri, Mar 14, 2008	785.36	839.12	785.36	817.36
1381	AMEX	SCC	Thu, Mar 13, 2008	800.16	830.08	784.00	789.94
1380	AMEX	SCC	Wed, Mar 12, 2008	789.28	814.32	760.00	795.44
1379	AMEX	SCC	Tue, Mar 11, 2008	816.00	824.00	778.16	784.08
1378	AMEX	SCC	Mon, Mar 10, 2008	813.44	833.89	797.41	831.55
1377	AMEX	SCC	Fri, Mar 7, 2008	815.76	816.00	783.87	805.84
1376	AMEX	SCC	Thu, Mar 6, 2008	758.64	793.44	758.64	793.44
1375	AMEX	SCC	Wed, Mar 5, 2008	752.80	769.28	737.84	757.04
1374	AMEX	SCC	Tue, Mar 4, 2008	763.68	777.52	752.96	768.88
1373	AMEX	SCC	Mon, Mar 3, 2008	771.28	776.00	756.00	759.68
1372	AMEX	SCC	Fri, Feb 29, 2008	746.88	765.52	736.96	762.40
1371	AMEX	SCC	Thu, Feb 28, 2008	725.84	729.84	706.24	723.60
1370	AMEX	SCC	Wed, Feb 27, 2008	695.84	701.07	688.00	696.24
1369	AMEX	SCC	Tue, Feb 26, 2008	701.44	701.76	682.88	689.84
1368	AMEX	SCC	Mon, Feb 25, 2008	727.68	730.88	694.16	694.16
1367	AMEX	SCC	Fri, Feb 22, 2008	740.96	752.00	720.24	720.24
1366	AMEX	SCC	Thu, Feb 21, 2008	688.72	742.72	680.00	742.72
1365	AMEX	SCC	Wed, Feb 20, 2008	736.00	737.28	710.49	716.56
1364	AMEX	SCC	Tue, Feb 19, 2008	720.80	730.80	712.00	729.52
1363	AMEX	SCC	Fri, Feb 15, 2008	736.00	737.12	720.48	720.72
1362	AMEX	SCC	Thu, Feb 14, 2008	695.36	725.28	695.36	722.00
1361	AMEX	SCC	Wed, Feb 13, 2008	700.00	715.64	697.84	704.94
1360	AMEX	SCC	Tue, Feb 12, 2008	711.92	724.64	701.04	721.46
1359	AMEX	SCC	Mon, Feb 11, 2008	756.32	756.32	720.00	720.00
1358	AMEX	SCC	Fri, Feb 8, 2008	733.68	746.16	723.20	741.60
1357	AMEX	SCC	Thu, Feb 7, 2008	774.40	792.00	717.68	731.20
1356	AMEX	SCC	Wed, Feb 6, 2008	739.92	760.24	720.00	756.56
1355	AMEX	SCC	Tue, Feb 5, 2008	739.92	746.24	715.44	740.80
1354	AMEX	SCC	Mon, Feb 4, 2008	694.16	712.40	692.24	711.12
1353	AMEX	SCC	Fri, Feb 1, 2008	712.80	712.80	682.40	688.88
1352	AMEX	SCC	Thu, Jan 31, 2008	795.44	795.51	695.92	712.00
1351	AMEX	SCC	Wed, Jan 30, 2008	760.32	768.96	724.24	757.84
1350	AMEX	SCC	Tue, Jan 29, 2008	732.56	768.24	732.56	744.88
1349	AMEX	SCC	Mon, Jan 28, 2008	788.56	808.40	756.00	756.00
1348	AMEX	SCC	Fri, Jan 25, 2008	742.48	787.76	715.04	779.52
1347	AMEX	SCC	Thu, Jan 24, 2008	749.68	765.68	720.00	750.16
1346	AMEX	SCC	Wed, Jan 23, 2008	820.00	834.24	736.72	749.68
1345	AMEX	SCC	Tue, Jan 22, 2008	919.68	919.76	789.34	797.04
1344	AMEX	SCC	Fri, Jan 18, 2008	787.60	830.72	784.00	819.92
1343	AMEX	SCC	Thu, Jan 17, 2008	769.12	819.20	769.12	819.20
1342	AMEX	SCC	Wed, Jan 16, 2008	840.32	862.08	773.12	794.40
1341	AMEX	SCC	Tue, Jan 15, 2008	796.32	828.07	793.28	813.76
1340	AMEX	SCC	Mon, Jan 14, 2008	796.88	796.88	782.08	785.36
1339	AMEX	SCC	Fri, Jan 11, 2008	780.80	796.80	772.42	788.88
1338	AMEX	SCC	Thu, Jan 10, 2008	800.96	800.96	742.80	758.24
1337	AMEX	SCC	Wed, Jan 9, 2008	816.80	827.12	778.80	778.80
1336	AMEX	SCC	Tue, Jan 8, 2008	752.08	797.04	746.56	797.04
1335	AMEX	SCC	Mon, Jan 7, 2008	778.96	780.00	753.84	762.32
1334	AMEX	SCC	Fri, Jan 4, 2008	759.04	773.84	756.16	768.00
1333	AMEX	SCC	Thu, Jan 3, 2008	718.80	736.32	717.84	734.40
1332	AMEX	SCC	Wed, Jan 2, 2008	684.88	712.52	684.80	712.00
1331	AMEX	SCC	Mon, Dec 31, 2007	682.96	688.48	677.68	684.80
1330	AMEX	SCC	Fri, Dec 28, 2007	670.40	677.84	668.48	676.40
1329	AMEX	SCC	Thu, Dec 27, 2007	666.40	678.00	665.04	677.44
1328	AMEX	SCC	Wed, Dec 26, 2007	647.28	667.60	647.28	661.12
1327	AMEX	SCC	Mon, Dec 24, 2007	654.64	658.80	653.31	653.31
1326	AMEX	SCC	Fri, Dec 21, 2007	672.40	672.40	661.44	663.52
1325	AMEX	SCC	Thu, Dec 20, 2007	680.00	696.88	679.52	682.16
1324	AMEX	SCC	Wed, Dec 19, 2007	703.76	712.40	699.60	708.40
1323	AMEX	SCC	Tue, Dec 18, 2007	702.24	713.84	694.32	698.48
1322	AMEX	SCC	Mon, Dec 17, 2007	714.00	714.00	695.12	710.00
1321	AMEX	SCC	Fri, Dec 14, 2007	687.68	695.84	685.92	695.12
1320	AMEX	SCC	Thu, Dec 13, 2007	676.40	689.60	675.12	675.12
1319	AMEX	SCC	Wed, Dec 12, 2007	650.88	685.60	650.88	672.40
1318	AMEX	SCC	Tue, Dec 11, 2007	631.60	717.44	631.60	669.60
1317	AMEX	SCC	Mon, Dec 10, 2007	642.56	642.56	635.64	637.76
1316	AMEX	SCC	Fri, Dec 7, 2007	631.84	641.60	631.84	639.84
1315	AMEX	SCC	Thu, Dec 6, 2007	658.80	659.60	636.88	636.88
1314	AMEX	SCC	Wed, Dec 5, 2007	651.12	664.00	650.64	658.48
1313	AMEX	SCC	Tue, Dec 4, 2007	668.96	668.96	654.32	657.60
1312	AMEX	SCC	Mon, Dec 3, 2007	649.36	654.40	644.00	654.40
1311	AMEX	SCC	Fri, Nov 30, 2007	659.36	659.36	631.68	649.12
1310	AMEX	SCC	Thu, Nov 29, 2007	667.20	673.28	661.76	665.12
1309	AMEX	SCC	Wed, Nov 28, 2007	688.24	688.24	654.32	659.28
1308	AMEX	SCC	Tue, Nov 27, 2007	708.00	714.80	698.00	698.00
1307	AMEX	SCC	Mon, Nov 26, 2007	680.00	717.28	680.00	717.28
1306	AMEX	SCC	Fri, Nov 23, 2007	712.00	712.00	688.00	697.60
1305	AMEX	SCC	Wed, Nov 21, 2007	708.00	718.56	697.04	712.48
1304	AMEX	SCC	Tue, Nov 20, 2007	691.60	716.00	678.72	699.44
1303	AMEX	SCC	Mon, Nov 19, 2007	649.68	698.64	649.68	694.24
1302	AMEX	SCC	Fri, Nov 16, 2007	674.00	681.52	665.68	665.68
1301	AMEX	SCC	Thu, Nov 15, 2007	698.40	698.40	658.80	668.48
1300	AMEX	SCC	Wed, Nov 14, 2007	614.88	670.24	614.88	666.32
1299	AMEX	SCC	Tue, Nov 13, 2007	672.16	672.16	642.40	642.40
1298	AMEX	SCC	Mon, Nov 12, 2007	676.00	685.28	665.84	685.28
1297	AMEX	SCC	Fri, Nov 9, 2007	707.76	707.76	502.65	682.72
1296	AMEX	SCC	Thu, Nov 8, 2007	704.48	704.48	656.00	662.16
1295	AMEX	SCC	Wed, Nov 7, 2007	643.52	660.08	636.40	658.00
1294	AMEX	SCC	Tue, Nov 6, 2007	641.12	650.96	635.28	635.28
1293	AMEX	SCC	Mon, Nov 5, 2007	664.00	670.08	635.36	645.52
1292	AMEX	SCC	Fri, Nov 2, 2007	628.08	638.96	626.80	629.68
1291	AMEX	SCC	Thu, Nov 1, 2007	610.96	627.28	609.76	627.28
1290	AMEX	SCC	Wed, Oct 31, 2007	598.80	606.72	591.68	591.68
1289	AMEX	SCC	Tue, Oct 30, 2007	602.40	603.04	597.60	603.04
1288	AMEX	SCC	Mon, Oct 29, 2007	600.00	602.13	596.64	600.80
1287	AMEX	SCC	Fri, Oct 26, 2007	609.76	617.76	603.60	604.64
1286	AMEX	SCC	Thu, Oct 25, 2007	614.32	624.72	602.72	619.60
1285	AMEX	SCC	Wed, Oct 24, 2007	610.72	625.28	609.44	612.80
1284	AMEX	SCC	Tue, Oct 23, 2007	607.76	614.32	605.92	605.92
1283	AMEX	SCC	Mon, Oct 22, 2007	620.96	621.44	606.00	608.48
1282	AMEX	SCC	Fri, Oct 19, 2007	601.44	618.72	598.32	617.68
1281	AMEX	SCC	Thu, Oct 18, 2007	556.00	597.52	556.00	593.44
1280	AMEX	SCC	Wed, Oct 17, 2007	579.04	596.00	579.04	586.40
1279	AMEX	SCC	Tue, Oct 16, 2007	584.32	586.33	582.88	585.60
1278	AMEX	SCC	Mon, Oct 15, 2007	574.00	585.68	572.48	581.44
1277	AMEX	SCC	Fri, Oct 12, 2007	567.28	568.59	565.38	565.46
1276	AMEX	SCC	Thu, Oct 11, 2007	553.92	571.04	551.92	567.76
1275	AMEX	SCC	Wed, Oct 10, 2007	563.12	567.52	561.52	564.08
1274	AMEX	SCC	Tue, Oct 9, 2007	566.32	569.60	563.28	564.32
1273	AMEX	SCC	Mon, Oct 8, 2007	565.60	570.88	565.60	569.60
1272	AMEX	SCC	Fri, Oct 5, 2007	572.40	576.24	560.16	565.76
1271	AMEX	SCC	Thu, Oct 4, 2007	579.28	583.04	579.28	582.96
1270	AMEX	SCC	Wed, Oct 3, 2007	585.04	586.00	573.79	581.92
1269	AMEX	SCC	Tue, Oct 2, 2007	585.12	585.44	580.40	580.40
1268	AMEX	SCC	Mon, Oct 1, 2007	594.96	595.76	584.64	587.04
1267	AMEX	SCC	Fri, Sep 28, 2007	593.60	595.16	591.20	593.86
1266	AMEX	SCC	Thu, Sep 27, 2007	592.00	593.38	590.88	591.60
1265	AMEX	SCC	Wed, Sep 26, 2007	599.76	599.76	591.52	593.84
1264	AMEX	SCC	Tue, Sep 25, 2007	613.68	614.72	603.52	603.76
1263	AMEX	SCC	Mon, Sep 24, 2007	596.24	604.80	593.84	604.80
1262	AMEX	SCC	Fri, Sep 21, 2007	589.44	595.36	589.44	594.88
1261	AMEX	SCC	Thu, Sep 20, 2007	594.40	598.56	588.16	594.40
1260	AMEX	SCC	Wed, Sep 19, 2007	573.60	585.76	464.00	579.75
1259	AMEX	SCC	Tue, Sep 18, 2007	616.64	616.64	550.72	584.72
1258	AMEX	SCC	Mon, Sep 17, 2007	617.60	623.20	617.60	623.20
1257	AMEX	SCC	Fri, Sep 14, 2007	624.72	624.72	613.60	614.56
1256	AMEX	SCC	Thu, Sep 13, 2007	622.40	622.64	608.00	616.00
1255	AMEX	SCC	Wed, Sep 12, 2007	630.40	630.40	622.32	626.48
1254	AMEX	SCC	Tue, Sep 11, 2007	636.64	636.64	624.80	624.80
1253	AMEX	SCC	Mon, Sep 10, 2007	636.00	651.44	636.00	638.00
1252	AMEX	SCC	Fri, Sep 7, 2007	631.20	640.80	630.16	637.92
1251	AMEX	SCC	Thu, Sep 6, 2007	610.48	620.00	610.48	613.60
1250	AMEX	SCC	Wed, Sep 5, 2007	612.40	620.00	611.50	616.88
1249	AMEX	SCC	Tue, Sep 4, 2007	603.20	603.44	597.04	602.48
1248	AMEX	SCC	Fri, Aug 31, 2007	609.68	613.60	598.00	598.00
1247	AMEX	SCC	Thu, Aug 30, 2007	624.80	624.80	616.00	619.68
1246	AMEX	SCC	Wed, Aug 29, 2007	636.24	640.64	612.24	612.24
1245	AMEX	SCC	Tue, Aug 28, 2007	626.40	646.16	626.40	645.84
1244	AMEX	SCC	Mon, Aug 27, 2007	611.20	619.92	611.20	619.92
1243	AMEX	SCC	Fri, Aug 24, 2007	624.24	624.24	610.56	610.56
1242	AMEX	SCC	Thu, Aug 23, 2007	617.36	630.32	617.36	626.32
1241	AMEX	SCC	Wed, Aug 22, 2007	625.20	630.40	622.40	622.40
1240	AMEX	SCC	Tue, Aug 21, 2007	648.96	648.96	637.20	639.25
1239	AMEX	SCC	Mon, Aug 20, 2007	644.80	656.40	643.70	651.68
1238	AMEX	SCC	Fri, Aug 17, 2007	656.00	666.96	560.08	651.20
1237	AMEX	SCC	Thu, Aug 16, 2007	680.80	696.24	648.00	671.20
1236	AMEX	SCC	Wed, Aug 15, 2007	650.80	671.42	644.00	671.42
1235	AMEX	SCC	Tue, Aug 14, 2007	632.40	653.52	632.40	653.52
1234	AMEX	SCC	Mon, Aug 13, 2007	610.40	621.76	610.40	617.94
1233	AMEX	SCC	Fri, Aug 10, 2007	644.00	647.04	616.72	621.81
1232	AMEX	SCC	Thu, Aug 9, 2007	608.00	619.68	602.24	619.68
1231	AMEX	SCC	Wed, Aug 8, 2007	597.60	604.08	588.00	597.84
1230	AMEX	SCC	Tue, Aug 7, 2007	613.36	615.76	606.64	606.64
1229	AMEX	SCC	Mon, Aug 6, 2007	631.44	640.24	614.00	614.00
1228	AMEX	SCC	Fri, Aug 3, 2007	606.00	629.60	606.00	629.60
1227	AMEX	SCC	Thu, Aug 2, 2007	607.68	616.40	603.04	603.28
1226	AMEX	SCC	Wed, Aug 1, 2007	623.60	633.60	616.80	616.80
1225	AMEX	SCC	Tue, Jul 31, 2007	596.08	618.08	592.88	618.08
1224	AMEX	SCC	Mon, Jul 30, 2007	619.76	619.76	603.36	603.68
1223	AMEX	SCC	Fri, Jul 27, 2007	606.32	613.92	596.48	613.92
1222	AMEX	SCC	Thu, Jul 26, 2007	582.08	610.32	582.08	597.84
1221	AMEX	SCC	Wed, Jul 25, 2007	556.00	570.80	556.00	565.28
1220	AMEX	SCC	Tue, Jul 24, 2007	551.68	566.80	551.68	566.40
1219	AMEX	SCC	Fri, Jul 20, 2007	541.68	548.00	541.20	548.00
1218	AMEX	SCC	Thu, Jul 19, 2007	536.00	536.00	535.60	535.60
1217	AMEX	SCC	Wed, Jul 18, 2007	536.00	543.44	536.00	543.20
1216	AMEX	SCC	Tue, Jul 17, 2007	537.60	538.64	536.32	538.64
1215	AMEX	SCC	Mon, Jul 16, 2007	534.72	536.80	534.72	536.64
1214	AMEX	SCC	Fri, Jul 13, 2007	536.88	537.84	532.00	532.00
1213	AMEX	SCC	Thu, Jul 12, 2007	542.48	542.88	542.48	542.88
1212	AMEX	SCC	Wed, Jul 11, 2007	553.60	554.80	551.60	551.60
1211	AMEX	SCC	Tue, Jul 10, 2007	546.24	550.24	546.24	550.24
1210	AMEX	SCC	Mon, Jul 9, 2007	535.20	535.20	535.20	535.20
1209	AMEX	SCC	Fri, Jul 6, 2007	534.00	534.00	532.24	532.24
1208	AMEX	SCC	Tue, Jul 3, 2007	546.40	547.84	546.40	547.84
1207	AMEX	SCC	Mon, Jul 2, 2007	550.08	550.48	550.08	550.48
1206	AMEX	SCC	Thu, Jun 28, 2007	553.60	553.60	548.54	551.28
1205	AMEX	SCC	Wed, Jun 27, 2007	566.80	566.80	552.08	552.08
1204	AMEX	SCC	Tue, Jun 26, 2007	555.20	560.72	553.44	560.72
1203	AMEX	SCC	Mon, Jun 25, 2007	564.00	568.16	564.00	567.84
1202	AMEX	SCC	Fri, Jun 22, 2007	561.76	562.00	560.96	561.84
1201	AMEX	SCC	Thu, Jun 21, 2007	556.00	556.88	554.32	554.32
1200	AMEX	SCC	Wed, Jun 20, 2007	546.08	546.40	545.60	546.40
1199	AMEX	SCC	Tue, Jun 19, 2007	551.68	551.68	551.68	551.68
1198	AMEX	SCC	Fri, Jun 15, 2007	542.56	542.80	534.24	542.80
1197	AMEX	SCC	Thu, Jun 14, 2007	555.60	555.60	551.36	551.36
1196	AMEX	SCC	Wed, Jun 13, 2007	558.16	558.40	558.16	558.40
1195	AMEX	SCC	Tue, Jun 12, 2007	559.68	568.80	558.00	567.20
1194	AMEX	SCC	Mon, Jun 11, 2007	555.84	555.84	555.84	555.84
1193	AMEX	SCC	Fri, Jun 8, 2007	566.16	566.16	555.63	555.63
1192	AMEX	SCC	Thu, Jun 7, 2007	549.52	561.12	549.52	560.80
1191	AMEX	SCC	Wed, Jun 6, 2007	543.60	544.00	543.52	544.00
1190	AMEX	SCC	Tue, Jun 5, 2007	537.52	537.52	536.96	536.96
1189	AMEX	SCC	Mon, Jun 4, 2007	530.40	530.40	530.40	530.40
1188	AMEX	SCC	Fri, Jun 1, 2007	532.00	532.00	532.00	532.00
1187	AMEX	SCC	Thu, May 31, 2007	539.28	539.28	539.28	539.28
1186	AMEX	SCC	Wed, May 30, 2007	553.12	553.12	548.00	548.00
1185	AMEX	SCC	Fri, May 25, 2007	550.00	550.00	550.00	550.00
1184	AMEX	SCC	Mon, May 21, 2007	544.96	547.12	524.88	545.44
1183	AMEX	SCC	Fri, May 18, 2007	552.48	552.48	547.60	547.60
1182	AMEX	SCC	Thu, May 17, 2007	558.80	558.80	556.56	556.56
1181	AMEX	SCC	Wed, May 16, 2007	560.40	560.40	560.40	560.40
1180	AMEX	SCC	Tue, May 15, 2007	558.00	562.72	553.60	562.72
1179	AMEX	SCC	Mon, May 14, 2007	558.00	558.00	558.00	558.00
1178	AMEX	SCC	Fri, May 11, 2007	560.32	560.40	558.00	558.00
1177	AMEX	SCC	Thu, May 10, 2007	552.00	560.64	552.00	560.64
1176	AMEX	SCC	Tue, May 8, 2007	552.24	552.24	552.24	552.24
1175	AMEX	SCC	Mon, May 7, 2007	548.48	550.16	547.04	550.16
1174	AMEX	SCC	Thu, May 3, 2007	553.68	553.68	553.68	553.68
1173	AMEX	SCC	Wed, May 2, 2007	550.48	552.96	547.04	552.80
1172	AMEX	SCC	Tue, May 1, 2007	566.16	571.68	560.48	560.48
1171	AMEX	SCC	Mon, Apr 30, 2007	554.00	565.68	553.44	565.68
1170	AMEX	SCC	Wed, Apr 25, 2007	541.12	541.12	538.40	538.88
1169	AMEX	SCC	Tue, Apr 24, 2007	547.20	547.20	547.20	547.20
1168	AMEX	SCC	Mon, Apr 23, 2007	541.76	547.20	541.76	546.48
1167	AMEX	SCC	Fri, Apr 20, 2007	542.24	542.24	542.24	542.24
1166	AMEX	SCC	Thu, Apr 19, 2007	552.72	554.00	552.72	554.00
1165	AMEX	SCC	Mon, Apr 16, 2007	552.32	552.32	543.92	549.31
1164	AMEX	SCC	Thu, Apr 12, 2007	560.24	560.24	560.24	560.24
1163	AMEX	SCC	Wed, Apr 11, 2007	558.80	558.80	558.80	558.80
1162	AMEX	SCC	Tue, Apr 10, 2007	552.88	556.24	552.88	556.24
1161	AMEX	SCC	Mon, Apr 9, 2007	555.68	556.78	555.68	556.78
1160	AMEX	SCC	Thu, Apr 5, 2007	561.52	561.60	556.40	556.48
1159	AMEX	SCC	Wed, Apr 4, 2007	560.48	562.00	560.48	562.00
1158	AMEX	SCC	Tue, Apr 3, 2007	559.68	559.68	559.68	559.68
1157	AMEX	SCC	Mon, Apr 2, 2007	580.24	580.24	580.24	580.24
1156	AMEX	SCC	Fri, Mar 30, 2007	579.68	579.68	578.24	578.80
1155	AMEX	SCC	Thu, Mar 29, 2007	578.40	586.80	578.40	581.76
1154	AMEX	SCC	Wed, Mar 28, 2007	584.56	584.56	581.60	581.60
1153	AMEX	SCC	Tue, Mar 27, 2007	571.76	572.24	571.76	572.24
1152	AMEX	SCC	Mon, Mar 26, 2007	572.88	572.88	563.76	563.76
1151	AMEX	SCC	Fri, Mar 23, 2007	563.05	563.20	563.04	563.12
1150	AMEX	SCC	Thu, Mar 22, 2007	561.36	567.12	561.12	565.36
1149	AMEX	SCC	Wed, Mar 21, 2007	581.52	581.52	529.84	557.68
1148	AMEX	SCC	Tue, Mar 20, 2007	585.60	586.96	579.28	579.28
1147	AMEX	SCC	Mon, Mar 19, 2007	592.80	592.80	590.80	590.80
1146	AMEX	SCC	Fri, Mar 16, 2007	596.96	603.20	596.96	603.20
1145	AMEX	SCC	Thu, Mar 15, 2007	600.88	601.52	600.79	601.52
1144	AMEX	SCC	Wed, Mar 14, 2007	608.00	611.36	605.44	605.44
1143	AMEX	SCC	Tue, Mar 13, 2007	589.04	617.92	589.04	605.20
1142	AMEX	SCC	Mon, Mar 12, 2007	586.88	586.88	584.28	584.28
1141	AMEX	SCC	Fri, Mar 9, 2007	586.80	589.28	585.52	585.52
1140	AMEX	SCC	Thu, Mar 8, 2007	584.00	584.00	579.36	583.68
1139	AMEX	SCC	Wed, Mar 7, 2007	592.00	592.00	589.12	590.64
1138	AMEX	SCC	Mon, Mar 5, 2007	608.00	608.08	602.72	608.08
1137	AMEX	SCC	Fri, Mar 2, 2007	588.48	588.48	588.48	588.48
1136	AMEX	SCC	Wed, Feb 28, 2007	578.64	580.00	574.40	576.40
1135	AMEX	SCC	Tue, Feb 27, 2007	565.44	591.68	562.32	583.28
1134	AMEX	SCC	Mon, Feb 26, 2007	540.88	543.28	540.88	543.28
1133	AMEX	SCC	Fri, Feb 23, 2007	539.28	540.48	539.28	540.48
1132	AMEX	SCC	Tue, Feb 20, 2007	541.04	541.04	541.04	541.04
1131	AMEX	SCC	Wed, Feb 14, 2007	549.60	549.60	548.72	549.60
1130	AMEX	SCC	Tue, Feb 13, 2007	553.28	553.28	550.80	550.80
1129	AMEX	SCC	Fri, Feb 9, 2007	538.00	541.76	538.00	541.76
1128	AMEX	SCC	Thu, Feb 8, 2007	542.32	542.32	542.32	542.32
1127	AMEX	SCC	Wed, Feb 7, 2007	544.32	544.32	544.32	544.32
1126	AMEX	SCC	Tue, Feb 6, 2007	547.20	547.20	547.20	547.20
1125	AMEX	SCC	Mon, Feb 5, 2007	547.04	547.04	547.04	547.04
1124	AMEX	SCC	Thu, Feb 1, 2007	550.64	550.64	548.16	548.16
1123	AMEX	SCC	Wed, Sep 13, 2006	131.68	131.68	131.28	131.68
1122	AMEX	SCC	Tue, Sep 12, 2006	131.68	131.68	131.20	131.44
1121	AMEX	SCC	Mon, Sep 11, 2006	131.36	131.68	131.20	131.20
1120	AMEX	SCC	Fri, Sep 8, 2006	131.52	131.52	131.20	131.28
1119	AMEX	SCC	Thu, Sep 7, 2006	131.20	131.52	131.20	131.52
1118	AMEX	SCC	Wed, Sep 6, 2006	131.20	131.68	130.80	130.88
1117	AMEX	SCC	Tue, Sep 5, 2006	130.48	131.20	130.48	130.80
1116	AMEX	SCC	Fri, Sep 1, 2006	131.20	131.20	130.48	130.48
1115	AMEX	SCC	Thu, Aug 31, 2006	131.28	131.28	130.48	131.20
1114	AMEX	SCC	Wed, Aug 30, 2006	131.68	131.68	130.08	130.32
1113	AMEX	SCC	Tue, Aug 29, 2006	131.52	131.52	131.52	131.52
1112	AMEX	SCC	Mon, Aug 28, 2006	130.40	131.44	130.00	131.20
1111	AMEX	SCC	Fri, Aug 25, 2006	130.00	130.80	130.00	130.16
1110	AMEX	SCC	Thu, Aug 24, 2006	130.88	130.88	129.68	130.64
1109	AMEX	SCC	Wed, Aug 23, 2006	130.16	130.16	128.88	128.88
1108	AMEX	SCC	Tue, Aug 22, 2006	130.56	130.88	130.16	130.40
1107	AMEX	SCC	Mon, Aug 21, 2006	130.72	131.44	130.72	130.72
1106	AMEX	SCC	Fri, Aug 18, 2006	131.28	131.28	130.72	130.72
1105	AMEX	SCC	Thu, Aug 17, 2006	131.60	131.68	130.72	130.72
1104	AMEX	SCC	Wed, Aug 16, 2006	131.84	131.84	131.60	131.60
1103	AMEX	SCC	Tue, Aug 15, 2006	132.88	133.52	132.00	132.00
1102	AMEX	SCC	Mon, Aug 14, 2006	136.00	136.00	132.80	132.80
1101	AMEX	SCC	Fri, Aug 11, 2006	130.40	131.84	130.16	131.84
1100	AMEX	SCC	Thu, Aug 10, 2006	131.76	131.76	130.48	130.48
1099	AMEX	SCC	Wed, Aug 9, 2006	131.76	131.76	130.64	130.64
1098	AMEX	SCC	Tue, Aug 8, 2006	131.20	133.44	130.88	130.88
1097	AMEX	SCC	Mon, Aug 7, 2006	133.52	133.52	130.80	132.00
1096	AMEX	SCC	Fri, Aug 4, 2006	132.40	134.00	131.60	131.60
1095	AMEX	SCC	Thu, Aug 3, 2006	132.00	132.00	130.40	130.40
1094	AMEX	SCC	Wed, Aug 2, 2006	134.64	136.00	130.40	131.84
1093	AMEX	SCC	Tue, Aug 1, 2006	131.28	134.88	130.40	134.40
1092	AMEX	SCC	Mon, Jul 31, 2006	131.36	131.36	130.40	131.28
1091	AMEX	SCC	Fri, Jul 28, 2006	128.88	128.96	128.80	128.96
1090	AMEX	SCC	Thu, Jul 27, 2006	129.60	130.72	128.88	130.40
1089	AMEX	SCC	Wed, Jul 26, 2006	131.36	131.68	128.00	128.00
1088	AMEX	SCC	Tue, Jul 25, 2006	131.36	131.44	129.76	131.36
1087	AMEX	SCC	Mon, Jul 24, 2006	131.36	131.36	129.60	131.36
1086	AMEX	SCC	Fri, Jul 21, 2006	131.20	131.20	128.00	128.80
1085	AMEX	SCC	Thu, Jul 20, 2006	130.80	130.80	129.20	129.20
1084	AMEX	SCC	Wed, Jul 19, 2006	130.80	130.80	128.08	130.80
1083	AMEX	SCC	Tue, Jul 18, 2006	131.44	131.44	130.88	130.88
1082	AMEX	SCC	Mon, Jul 17, 2006	131.44	131.44	128.88	130.96
1081	AMEX	SCC	Fri, Jul 14, 2006	128.80	131.44	128.24	131.12
1080	AMEX	SCC	Thu, Jul 13, 2006	128.24	128.80	127.68	128.80
1079	AMEX	SCC	Wed, Jul 12, 2006	128.24	128.24	126.96	128.00
1078	AMEX	SCC	Tue, Jul 11, 2006	128.48	128.80	128.08	128.08
1077	AMEX	SCC	Mon, Jul 10, 2006	126.80	128.72	126.80	128.48
1076	AMEX	SCC	Fri, Jul 7, 2006	128.08	128.72	128.00	128.08
1075	AMEX	SCC	Thu, Jul 6, 2006	128.88	128.88	126.64	128.40
1074	AMEX	SCC	Wed, Jul 5, 2006	129.20	129.20	128.48	128.88
1073	AMEX	SCC	Mon, Jul 3, 2006	129.44	129.44	126.56	127.92
1072	AMEX	SCC	Fri, Jun 30, 2006	128.00	129.44	126.16	129.36
1071	AMEX	SCC	Thu, Jun 29, 2006	127.68	131.52	126.00	129.76
1070	AMEX	SCC	Wed, Jun 28, 2006	204.00	204.40	201.60	202.96
1069	AMEX	SCC	Tue, Jun 27, 2006	200.80	207.20	199.20	199.20
1068	AMEX	SCC	Mon, Jun 26, 2006	200.80	200.80	198.16	199.36
1067	AMEX	SCC	Fri, Jun 23, 2006	199.20	200.64	198.40	200.64
1066	AMEX	SCC	Thu, Jun 22, 2006	198.88	200.72	198.80	200.72
1065	AMEX	SCC	Wed, Jun 21, 2006	197.60	198.32	197.60	197.60
1064	AMEX	SCC	Tue, Jun 20, 2006	197.60	201.20	197.04	198.64
1063	AMEX	SCC	Mon, Jun 19, 2006	197.60	197.92	196.72	197.60
1062	AMEX	SCC	Fri, Jun 16, 2006	196.16	197.84	196.16	197.60
1061	AMEX	SCC	Thu, Jun 15, 2006	197.60	198.72	194.08	196.80
1060	AMEX	SCC	Wed, Jun 14, 2006	200.00	201.52	198.32	201.52
1059	AMEX	SCC	Tue, Jun 13, 2006	207.20	207.20	196.00	201.52
1058	AMEX	SCC	Mon, Jun 12, 2006	232.00	232.00	208.08	214.08
1057	AMEX	SCC	Fri, Jun 9, 2006	256.00	256.00	220.00	236.00
1056	AMEX	SCC	Thu, Jun 8, 2006	250.08	256.00	242.08	252.80
1055	AMEX	SCC	Wed, Jun 7, 2006	256.00	263.20	241.60	242.40
1054	AMEX	SCC	Tue, Jun 6, 2006	248.56	264.00	240.00	246.80
1053	AMEX	SCC	Mon, Jun 5, 2006	239.60	254.00	229.20	240.00
1052	AMEX	SCC	Fri, Jun 2, 2006	228.00	239.44	216.00	228.00
1051	AMEX	SCC	Thu, Jun 1, 2006	240.00	240.00	188.80	202.40
1050	AMEX	SCC	Wed, May 31, 2006	180.00	227.28	180.00	227.28
1049	AMEX	SCC	Tue, May 30, 2006	160.00	180.00	160.00	176.00
1048	AMEX	SCC	Fri, May 26, 2006	154.00	156.00	154.00	156.00
1047	AMEX	SCC	Mon, May 22, 2006	156.08	156.08	152.00	154.00
1046	AMEX	SCC	Fri, May 19, 2006	158.00	158.00	158.00	158.00
1045	AMEX	SCC	Thu, May 18, 2006	162.00	162.00	158.00	158.00
1044	AMEX	SCC	Wed, May 17, 2006	160.00	160.00	160.00	160.00
1043	AMEX	SCC	Tue, May 16, 2006	153.92	162.00	153.92	162.00
1042	AMEX	SCC	Fri, May 5, 2006	148.00	150.00	146.00	150.00
1041	AMEX	SCC	Mon, May 1, 2006	144.08	146.00	144.08	146.00
1040	AMEX	SCC	Wed, Apr 26, 2006	144.00	144.00	144.00	144.00
1039	AMEX	SCC	Mon, Apr 24, 2006	142.00	142.00	142.00	142.00
1038	AMEX	SCC	Thu, Apr 20, 2006	140.00	142.00	140.00	142.00
1037	AMEX	SCC	Tue, Apr 18, 2006	142.00	142.00	141.92	142.00
1036	AMEX	SCC	Mon, Apr 17, 2006	142.00	142.00	138.00	142.00
1035	AMEX	SCC	Wed, Apr 12, 2006	138.00	140.00	136.00	140.00
1034	AMEX	SCC	Tue, Apr 11, 2006	138.80	138.80	138.80	138.80
1033	AMEX	SCC	Fri, Apr 7, 2006	140.80	140.80	140.80	140.80
1032	AMEX	SCC	Thu, Apr 6, 2006	140.80	140.80	138.88	138.88
1031	AMEX	SCC	Wed, Apr 5, 2006	140.80	140.80	140.80	140.80
1030	AMEX	SCC	Tue, Apr 4, 2006	142.00	142.00	140.00	140.80
1029	AMEX	SCC	Fri, Mar 31, 2006	140.80	142.00	140.80	142.00
1028	AMEX	SCC	Thu, Mar 30, 2006	140.80	140.80	140.80	140.80
1027	AMEX	SCC	Wed, Mar 29, 2006	139.20	142.00	139.20	142.00
1026	AMEX	SCC	Tue, Mar 28, 2006	139.20	141.20	139.20	141.20
1025	AMEX	SCC	Mon, Mar 27, 2006	140.80	142.40	140.80	140.88
1024	AMEX	SCC	Fri, Mar 24, 2006	136.00	140.80	136.00	140.80
1023	AMEX	SCC	Wed, Mar 22, 2006	136.00	138.00	136.00	138.00
1022	AMEX	SCC	Tue, Mar 21, 2006	136.00	136.00	134.00	134.00
1021	AMEX	SCC	Mon, Mar 20, 2006	136.00	138.00	136.00	138.00
1020	AMEX	SCC	Fri, Mar 17, 2006	140.56	140.56	137.60	137.60
1019	AMEX	SCC	Thu, Mar 16, 2006	139.60	139.60	139.60	139.60
1018	AMEX	SCC	Wed, Mar 15, 2006	137.60	137.60	137.60	137.60
1017	AMEX	SCC	Tue, Mar 14, 2006	139.60	139.60	139.60	139.60
1016	AMEX	SCC	Mon, Mar 13, 2006	139.84	139.84	139.84	139.84
1015	AMEX	SCC	Thu, Mar 9, 2006	138.80	138.80	138.80	138.80
1014	AMEX	SCC	Mon, Mar 6, 2006	136.80	140.00	136.80	138.80
1013	AMEX	SCC	Fri, Mar 3, 2006	138.00	138.00	138.00	138.00
1012	AMEX	SCC	Thu, Mar 2, 2006	139.20	139.20	139.20	139.20
1011	AMEX	SCC	Wed, Mar 1, 2006	138.00	139.60	138.00	139.60
1010	AMEX	SCC	Mon, Feb 27, 2006	136.00	136.00	136.00	136.00
1009	AMEX	SCC	Fri, Feb 24, 2006	134.00	134.00	134.00	134.00
1008	AMEX	SCC	Wed, Feb 22, 2006	137.12	137.12	134.40	134.40
1007	AMEX	SCC	Tue, Feb 21, 2006	135.20	137.20	135.20	137.20
1006	AMEX	SCC	Fri, Feb 17, 2006	130.72	133.20	130.72	133.20
1005	AMEX	SCC	Thu, Feb 16, 2006	133.60	133.60	128.72	128.72
1004	AMEX	SCC	Wed, Feb 15, 2006	132.80	132.80	132.80	132.80
1003	AMEX	SCC	Tue, Feb 14, 2006	135.60	135.60	132.40	132.40
1002	AMEX	SCC	Mon, Feb 13, 2006	124.72	136.00	124.72	136.00
1001	AMEX	SCC	Thu, Feb 9, 2006	122.48	122.48	122.48	122.48
1000	AMEX	SCC	Mon, Feb 6, 2006	122.80	122.80	122.80	122.80
999	AMEX	SCC	Fri, Feb 3, 2006	123.28	123.28	123.28	123.28
998	AMEX	SCC	Wed, Feb 1, 2006	125.28	125.28	123.36	123.36
997	AMEX	SCC	Mon, Jan 30, 2006	127.60	127.60	123.60	123.60
996	AMEX	SCC	Fri, Jan 27, 2006	129.20	129.20	129.20	129.20
995	AMEX	SCC	Thu, Jan 26, 2006	130.24	130.40	130.24	130.40
994	AMEX	SCC	Wed, Jan 25, 2006	130.72	130.72	130.72	130.72
993	AMEX	SCC	Tue, Jan 24, 2006	128.64	129.12	128.64	128.80
992	AMEX	SCC	Mon, Jan 23, 2006	129.20	129.20	129.20	129.20
991	AMEX	SCC	Fri, Jan 20, 2006	129.12	129.12	129.12	129.12
990	AMEX	SCC	Wed, Jan 18, 2006	121.60	127.20	121.60	127.20
989	AMEX	SCC	Tue, Jan 17, 2006	122.40	122.40	122.40	122.40
988	AMEX	SCC	Fri, Jan 13, 2006	123.20	123.20	123.20	123.20
987	AMEX	SCC	Thu, Jan 12, 2006	121.44	121.44	121.44	121.44
986	AMEX	SCC	Wed, Jan 11, 2006	120.40	120.40	120.24	120.24
985	AMEX	SCC	Tue, Jan 10, 2006	120.08	120.08	118.40	118.40
984	AMEX	SCC	Fri, Jan 6, 2006	117.92	117.92	117.92	117.92
983	AMEX	SCC	Wed, Dec 28, 2005	117.92	117.92	116.00	116.00
982	AMEX	SCC	Tue, Dec 27, 2005	115.68	116.00	115.68	116.00
981	AMEX	SCC	Fri, Dec 23, 2005	115.20	115.68	115.20	115.68
980	AMEX	SCC	Thu, Dec 22, 2005	114.32	114.32	114.32	114.32
979	AMEX	SCC	Wed, Dec 14, 2005	113.20	114.40	112.40	112.40
978	AMEX	SCC	Tue, Dec 13, 2005	113.20	115.20	113.20	115.20
977	AMEX	SCC	Fri, Dec 9, 2005	115.20	115.20	115.20	115.20
976	AMEX	SCC	Thu, Dec 8, 2005	114.08	114.08	112.00	114.08
975	AMEX	SCC	Thu, Dec 1, 2005	114.00	114.40	114.00	114.40
974	AMEX	SCC	Tue, Nov 29, 2005	115.12	115.12	114.00	114.00
973	AMEX	SCC	Mon, Nov 28, 2005	116.08	116.08	115.36	115.36
972	AMEX	SCC	Fri, Nov 25, 2005	117.20	117.20	116.00	116.00
971	AMEX	SCC	Mon, Nov 21, 2005	118.40	118.40	118.40	118.40
970	AMEX	SCC	Fri, Nov 18, 2005	120.00	120.00	120.00	120.00
969	AMEX	SCC	Thu, Nov 17, 2005	119.92	119.92	119.92	119.92
968	AMEX	SCC	Wed, Nov 16, 2005	119.92	119.92	119.92	119.92
967	AMEX	SCC	Tue, Nov 15, 2005	119.92	119.92	119.92	119.92
966	AMEX	SCC	Wed, Nov 2, 2005	120.00	120.00	119.92	119.92
965	AMEX	SCC	Mon, Oct 31, 2005	114.80	119.92	114.80	118.16
964	AMEX	SCC	Wed, Oct 26, 2005	112.80	112.80	112.80	112.80
963	AMEX	SCC	Thu, Oct 13, 2005	114.08	114.08	112.64	112.64
962	AMEX	SCC	Tue, Oct 11, 2005	116.08	116.08	115.92	115.92
961	AMEX	SCC	Thu, Oct 6, 2005	116.00	116.00	116.00	116.00
960	AMEX	SCC	Wed, Oct 5, 2005	118.08	118.16	118.08	118.08
959	AMEX	SCC	Tue, Oct 4, 2005	120.00	120.00	120.00	120.00
958	AMEX	SCC	Thu, Sep 29, 2005	119.92	120.00	119.92	120.00
957	AMEX	SCC	Tue, Sep 27, 2005	118.80	120.00	118.80	120.00
956	AMEX	SCC	Fri, Sep 23, 2005	115.12	116.80	115.12	116.80
955	AMEX	SCC	Thu, Sep 22, 2005	116.00	116.00	114.00	114.00
954	AMEX	SCC	Tue, Sep 20, 2005	117.92	117.92	117.92	117.92
953	AMEX	SCC	Thu, Sep 15, 2005	114.00	115.92	114.00	115.92
952	AMEX	SCC	Wed, Sep 14, 2005	116.00	116.00	116.00	116.00
951	AMEX	SCC	Mon, Sep 12, 2005	118.00	118.00	118.00	118.00
950	AMEX	SCC	Tue, Sep 6, 2005	119.28	120.00	119.28	120.00
949	AMEX	SCC	Fri, Sep 2, 2005	117.52	118.08	117.52	118.08
948	AMEX	SCC	Thu, Sep 1, 2005	115.52	115.52	115.52	115.52
947	AMEX	SCC	Wed, Aug 31, 2005	115.04	115.04	115.04	115.04
946	AMEX	SCC	Tue, Aug 30, 2005	108.00	114.00	108.00	114.00
945	AMEX	SCC	Mon, Aug 29, 2005	104.48	106.40	104.40	106.40
944	AMEX	SCC	Fri, Aug 19, 2005	104.40	104.40	102.40	104.24
943	AMEX	SCC	Thu, Aug 18, 2005	102.80	102.80	102.80	102.80
942	AMEX	SCC	Wed, Aug 17, 2005	119.44	133.60	104.00	104.00
941	AMEX	SCC	Tue, Aug 16, 2005	105.04	119.60	105.04	119.20
940	AMEX	SCC	Thu, Aug 11, 2005	102.88	102.88	102.88	102.88
939	AMEX	SCC	Tue, Aug 9, 2005	104.00	104.00	103.92	103.92
938	AMEX	SCC	Fri, Aug 5, 2005	104.08	104.08	104.00	104.00
937	AMEX	SCC	Thu, Aug 4, 2005	104.08	104.08	104.08	104.08
936	AMEX	SCC	Wed, Aug 3, 2005	106.08	106.08	106.00	106.00
935	AMEX	SCC	Fri, Jul 29, 2005	106.00	106.80	106.00	106.80
934	AMEX	SCC	Thu, Jul 28, 2005	104.32	104.32	104.32	104.32
933	AMEX	SCC	Thu, Jul 21, 2005	106.08	106.40	106.08	106.40
932	AMEX	SCC	Wed, Jul 20, 2005	105.52	105.52	105.52	105.52
931	AMEX	SCC	Mon, Jul 18, 2005	105.12	105.12	104.72	104.72
930	AMEX	SCC	Fri, Jul 15, 2005	106.24	106.24	106.24	106.24
929	AMEX	SCC	Thu, Jul 14, 2005	105.04	105.04	105.04	105.04
928	AMEX	SCC	Mon, Jul 11, 2005	103.84	103.84	103.84	103.84
927	AMEX	SCC	Fri, Jul 8, 2005	102.48	102.48	102.48	102.48
926	AMEX	SCC	Wed, Jul 6, 2005	104.08	104.16	104.08	104.16
925	AMEX	SCC	Tue, Jul 5, 2005	106.40	106.40	105.60	105.60
924	AMEX	SCC	Fri, Jul 1, 2005	107.20	107.20	107.20	107.20
923	AMEX	SCC	Wed, Jun 29, 2005	106.80	107.44	106.80	107.44
922	AMEX	SCC	Tue, Jun 28, 2005	112.08	112.08	105.12	105.12
921	AMEX	SCC	Fri, Jun 24, 2005	120.00	120.00	111.92	111.92
920	AMEX	SCC	Wed, Jun 22, 2005	105.12	120.00	105.12	120.00
919	AMEX	SCC	Tue, Jun 21, 2005	104.96	106.32	103.52	106.32
918	AMEX	SCC	Mon, Jun 20, 2005	104.96	104.96	104.80	104.80
917	AMEX	SCC	Fri, Jun 17, 2005	105.12	105.12	104.00	104.00
916	AMEX	SCC	Thu, Jun 16, 2005	105.20	105.20	105.20	105.20
915	AMEX	SCC	Wed, Jun 15, 2005	106.00	106.40	104.40	106.40
914	AMEX	SCC	Tue, Jun 14, 2005	101.04	107.84	101.04	104.72
913	AMEX	SCC	Mon, Jun 13, 2005	102.40	104.00	99.60	101.04
912	AMEX	SCC	Fri, Jun 10, 2005	88.16	102.40	88.16	102.40
911	AMEX	SCC	Thu, Jun 9, 2005	85.60	88.80	85.60	88.08
910	AMEX	SCC	Tue, Jun 7, 2005	80.00	83.60	80.00	83.60
909	AMEX	SCC	Fri, Jun 3, 2005	80.32	80.32	79.84	79.84
908	AMEX	SCC	Thu, Jun 2, 2005	80.64	80.72	80.64	80.72
907	AMEX	SCC	Wed, Jun 1, 2005	80.08	80.08	80.08	80.08
906	AMEX	SCC	Tue, May 31, 2005	80.08	80.08	80.00	80.00
905	AMEX	SCC	Fri, May 27, 2005	80.00	80.00	80.00	80.00
904	AMEX	SCC	Tue, May 24, 2005	79.76	80.00	79.76	80.00
903	AMEX	SCC	Mon, May 23, 2005	80.72	80.72	80.32	80.64
902	AMEX	SCC	Fri, May 20, 2005	80.00	80.00	80.00	80.00
901	AMEX	SCC	Thu, May 19, 2005	78.48	80.88	78.40	80.88
900	AMEX	SCC	Wed, May 18, 2005	77.04	79.20	77.04	79.20
899	AMEX	SCC	Tue, May 17, 2005	75.92	76.00	75.92	76.00
898	AMEX	SCC	Thu, May 12, 2005	75.68	76.00	75.68	76.00
897	AMEX	SCC	Wed, May 11, 2005	75.60	76.00	74.80	76.00
896	AMEX	SCC	Tue, May 10, 2005	75.84	75.84	75.84	75.84
895	AMEX	SCC	Mon, May 9, 2005	77.60	78.00	76.48	76.80
894	AMEX	SCC	Fri, May 6, 2005	78.40	78.80	78.40	78.40
893	AMEX	SCC	Thu, May 5, 2005	78.00	78.88	78.00	78.88
892	AMEX	SCC	Wed, May 4, 2005	77.12	77.12	77.12	77.12
891	AMEX	SCC	Tue, May 3, 2005	77.84	77.84	77.84	77.84
890	AMEX	SCC	Thu, Apr 21, 2005	78.64	78.64	78.64	78.64
889	AMEX	SCC	Fri, Apr 15, 2005	79.20	79.20	79.20	79.20
888	AMEX	SCC	Thu, Apr 14, 2005	79.68	80.00	79.68	80.00
887	AMEX	SCC	Wed, Apr 13, 2005	78.40	78.40	78.40	78.40
886	AMEX	SCC	Tue, Apr 12, 2005	78.80	80.00	78.80	80.00
885	AMEX	SCC	Mon, Apr 11, 2005	79.12	79.44	79.04	79.44
884	AMEX	SCC	Thu, Apr 7, 2005	80.40	80.40	80.40	80.40
883	AMEX	SCC	Tue, Apr 5, 2005	80.48	81.12	80.48	81.12
882	AMEX	SCC	Thu, Mar 31, 2005	81.68	81.76	81.68	81.76
881	AMEX	SCC	Wed, Mar 30, 2005	82.00	82.00	82.00	82.00
880	AMEX	SCC	Tue, Mar 29, 2005	80.40	80.40	79.60	80.00
879	AMEX	SCC	Mon, Mar 28, 2005	82.00	82.00	82.00	82.00
878	AMEX	SCC	Thu, Mar 24, 2005	81.44	81.44	81.44	81.44
877	AMEX	SCC	Wed, Mar 23, 2005	80.40	80.40	80.40	80.40
876	AMEX	SCC	Mon, Mar 21, 2005	80.96	80.96	80.00	80.00
875	AMEX	SCC	Fri, Mar 18, 2005	79.84	82.00	79.84	82.00
874	AMEX	SCC	Wed, Mar 16, 2005	78.72	78.72	77.92	78.48
873	AMEX	SCC	Tue, Mar 15, 2005	80.00	80.08	80.00	80.08
872	AMEX	SCC	Mon, Mar 14, 2005	80.00	80.00	80.00	80.00
871	AMEX	SCC	Fri, Mar 11, 2005	80.00	80.00	80.00	80.00
870	AMEX	SCC	Thu, Mar 10, 2005	80.00	80.72	80.00	80.72
869	AMEX	SCC	Wed, Mar 9, 2005	77.20	80.80	77.20	79.84
868	AMEX	SCC	Tue, Mar 8, 2005	72.00	75.28	72.00	75.28
867	AMEX	SCC	Mon, Mar 7, 2005	71.44	73.20	71.44	73.20
866	AMEX	SCC	Fri, Mar 4, 2005	70.40	71.84	70.40	71.84
865	AMEX	SCC	Wed, Mar 2, 2005	68.00	70.96	68.00	70.96
864	AMEX	SCC	Thu, Feb 24, 2005	67.20	67.20	67.20	67.20
863	AMEX	SCC	Wed, Feb 23, 2005	67.04	67.04	67.04	67.04
862	AMEX	SCC	Tue, Feb 22, 2005	66.80	66.80	66.80	66.80
861	AMEX	SCC	Fri, Feb 18, 2005	66.40	68.00	66.16	67.68
860	AMEX	SCC	Thu, Feb 17, 2005	73.60	73.60	68.00	68.24
859	AMEX	SCC	Wed, Feb 16, 2005	78.40	78.40	73.36	74.88
858	AMEX	SCC	Mon, Feb 14, 2005	79.20	79.20	79.20	79.20
857	AMEX	SCC	Fri, Feb 11, 2005	78.40	78.40	78.00	78.00
856	AMEX	SCC	Wed, Feb 9, 2005	78.88	78.88	78.88	78.88
855	AMEX	SCC	Fri, Feb 4, 2005	78.88	78.88	78.88	78.88
854	AMEX	SCC	Wed, Feb 2, 2005	78.64	78.64	78.56	78.56
853	AMEX	SCC	Mon, Jan 31, 2005	79.04	79.04	78.96	79.04
852	AMEX	SCC	Thu, Jan 27, 2005	80.08	80.08	80.08	80.08
851	AMEX	SCC	Wed, Jan 26, 2005	79.76	79.76	79.76	79.76
850	AMEX	SCC	Tue, Jan 25, 2005	79.60	79.60	79.60	79.60
849	AMEX	SCC	Mon, Jan 24, 2005	79.60	80.16	79.60	79.60
848	AMEX	SCC	Wed, Jan 19, 2005	79.28	79.28	79.20	79.20
847	AMEX	SCC	Thu, Jan 13, 2005	79.84	80.08	79.76	79.76
846	AMEX	SCC	Wed, Jan 12, 2005	79.28	79.28	79.28	79.28
845	AMEX	SCC	Mon, Jan 10, 2005	80.08	80.08	79.44	80.00
844	AMEX	SCC	Thu, Jan 6, 2005	79.84	80.08	78.80	80.08
843	AMEX	SCC	Wed, Jan 5, 2005	79.60	79.60	79.60	79.60
842	AMEX	SCC	Tue, Jan 4, 2005	81.60	81.60	78.80	79.52
841	AMEX	SCC	Mon, Jan 3, 2005	79.60	80.72	79.44	80.00
840	AMEX	SCC	Fri, Dec 31, 2004	79.92	79.92	79.12	79.12
839	AMEX	SCC	Thu, Dec 30, 2004	80.00	80.80	80.00	80.16
838	AMEX	SCC	Wed, Dec 29, 2004	80.00	80.00	80.00	80.00
837	AMEX	SCC	Tue, Dec 28, 2004	80.00	80.00	80.00	80.00
836	AMEX	SCC	Thu, Dec 23, 2004	80.00	80.00	79.92	80.00
835	AMEX	SCC	Wed, Dec 22, 2004	80.80	80.80	80.80	80.80
834	AMEX	SCC	Tue, Dec 21, 2004	80.56	80.56	80.56	80.56
833	AMEX	SCC	Mon, Dec 20, 2004	80.96	80.96	80.80	80.80
832	AMEX	SCC	Fri, Dec 17, 2004	81.20	81.60	80.80	81.44
831	AMEX	SCC	Thu, Dec 16, 2004	81.44	81.44	81.44	81.44
830	AMEX	SCC	Wed, Dec 15, 2004	84.00	84.00	80.80	81.04
829	AMEX	SCC	Tue, Dec 14, 2004	81.92	81.92	80.40	80.64
828	AMEX	SCC	Mon, Dec 13, 2004	82.32	82.32	82.32	82.32
827	AMEX	SCC	Tue, Dec 7, 2004	83.20	83.20	83.20	83.20
826	AMEX	SCC	Mon, Dec 6, 2004	82.80	84.00	82.72	83.84
825	AMEX	SCC	Mon, Nov 29, 2004	82.80	82.80	82.80	82.80
824	AMEX	SCC	Fri, Nov 26, 2004	84.40	84.40	82.80	82.80
823	AMEX	SCC	Tue, Nov 23, 2004	84.40	85.20	84.40	85.20
822	AMEX	SCC	Fri, Nov 19, 2004	82.88	82.88	82.88	82.88
821	AMEX	SCC	Tue, Nov 16, 2004	83.60	83.60	83.60	83.60
820	AMEX	SCC	Mon, Nov 15, 2004	82.96	83.36	82.96	83.36
819	AMEX	SCC	Fri, Nov 12, 2004	82.96	82.96	82.88	82.88
818	AMEX	SCC	Thu, Nov 11, 2004	82.88	82.88	82.88	82.88
817	AMEX	SCC	Wed, Nov 10, 2004	83.60	83.60	82.40	82.40
816	AMEX	SCC	Tue, Nov 9, 2004	84.40	84.40	84.40	84.40
815	AMEX	SCC	Fri, Nov 5, 2004	86.00	86.00	83.60	83.60
814	AMEX	SCC	Wed, Nov 3, 2004	87.20	87.20	87.20	87.20
813	AMEX	SCC	Fri, Oct 29, 2004	85.20	85.20	85.20	85.20
812	AMEX	SCC	Thu, Oct 28, 2004	85.44	85.76	85.36	85.36
811	AMEX	SCC	Tue, Oct 26, 2004	82.32	82.32	82.32	82.32
810	AMEX	SCC	Mon, Oct 25, 2004	82.24	82.24	82.24	82.24
809	AMEX	SCC	Fri, Oct 22, 2004	80.88	81.28	80.88	81.28
808	AMEX	SCC	Thu, Oct 21, 2004	80.80	80.80	80.80	80.80
807	AMEX	SCC	Wed, Oct 20, 2004	80.72	80.72	80.72	80.72
806	AMEX	SCC	Tue, Oct 19, 2004	80.80	80.88	80.80	80.80
805	AMEX	SCC	Mon, Oct 18, 2004	77.52	77.52	76.48	76.48
804	AMEX	SCC	Thu, Oct 14, 2004	78.08	78.08	78.08	78.08
803	AMEX	SCC	Mon, Oct 4, 2004	78.80	78.80	78.80	78.80
802	AMEX	SCC	Fri, Oct 1, 2004	78.80	78.80	78.80	78.80
801	AMEX	SCC	Tue, Sep 28, 2004	79.60	79.60	79.60	79.60
800	AMEX	SCC	Fri, Sep 24, 2004	80.00	80.00	80.00	80.00
799	AMEX	SCC	Thu, Sep 23, 2004	80.00	80.00	80.00	80.00
798	AMEX	SCC	Wed, Sep 22, 2004	80.64	80.64	80.00	80.00
797	AMEX	SCC	Tue, Sep 21, 2004	80.72	80.72	80.72	80.72
796	AMEX	SCC	Mon, Sep 20, 2004	80.80	80.80	80.80	80.80
795	AMEX	SCC	Fri, Sep 17, 2004	80.72	80.72	80.48	80.48
794	AMEX	SCC	Thu, Sep 16, 2004	80.72	80.72	80.32	80.32
793	AMEX	SCC	Wed, Sep 15, 2004	80.64	80.80	80.64	80.80
792	AMEX	SCC	Tue, Sep 14, 2004	80.00	80.88	80.00	80.88
791	AMEX	SCC	Mon, Sep 13, 2004	82.08	82.40	82.00	82.00
790	AMEX	SCC	Fri, Sep 10, 2004	81.44	82.40	81.44	82.40
789	AMEX	SCC	Thu, Sep 9, 2004	75.20	75.20	75.20	75.20
788	AMEX	SCC	Tue, Sep 7, 2004	76.00	76.00	76.00	76.00
787	AMEX	SCC	Fri, Sep 3, 2004	75.20	75.20	75.20	75.20
786	AMEX	SCC	Thu, Sep 2, 2004	75.20	75.20	75.20	75.20
785	AMEX	SCC	Tue, Aug 31, 2004	75.20	75.20	75.20	75.20
784	AMEX	SCC	Mon, Aug 30, 2004	75.20	75.20	75.20	75.20
783	AMEX	SCC	Fri, Aug 27, 2004	75.20	75.20	75.20	75.20
782	AMEX	SCC	Wed, Aug 25, 2004	75.28	75.28	75.20	75.20
781	AMEX	SCC	Wed, Aug 18, 2004	75.20	75.20	75.20	75.20
780	AMEX	SCC	Tue, Aug 17, 2004	75.20	75.28	75.20	75.20
779	AMEX	SCC	Mon, Aug 16, 2004	74.64	75.28	74.64	75.20
778	AMEX	SCC	Fri, Aug 13, 2004	74.64	74.64	74.64	74.64
777	AMEX	SCC	Mon, Aug 9, 2004	75.12	75.12	74.88	74.88
776	AMEX	SCC	Fri, Aug 6, 2004	75.20	75.20	75.12	75.12
775	AMEX	SCC	Wed, Aug 4, 2004	75.60	75.60	74.80	74.80
774	AMEX	SCC	Mon, Aug 2, 2004	76.40	76.40	76.40	76.40
773	AMEX	SCC	Fri, Jul 30, 2004	75.12	75.20	75.12	75.20
772	AMEX	SCC	Thu, Jul 29, 2004	75.12	75.20	75.12	75.20
771	AMEX	SCC	Wed, Jul 28, 2004	74.56	75.20	74.56	75.20
770	AMEX	SCC	Tue, Jul 27, 2004	71.20	71.20	70.96	70.96
769	AMEX	SCC	Mon, Jul 26, 2004	71.28	71.28	71.20	71.20
768	AMEX	SCC	Fri, Jul 23, 2004	71.36	71.36	71.20	71.20
767	AMEX	SCC	Thu, Jul 22, 2004	71.20	71.20	70.40	71.20
766	AMEX	SCC	Wed, Jul 21, 2004	72.40	72.80	71.20	71.36
765	AMEX	SCC	Tue, Jul 20, 2004	71.68	71.68	71.52	71.60
764	AMEX	SCC	Mon, Jul 19, 2004	72.40	72.64	71.60	72.64
763	AMEX	SCC	Fri, Jul 16, 2004	72.80	73.20	72.80	73.20
762	AMEX	SCC	Thu, Jul 15, 2004	72.80	72.80	72.80	72.80
761	AMEX	SCC	Wed, Jul 14, 2004	71.60	72.00	71.20	71.20
760	AMEX	SCC	Tue, Jul 13, 2004	66.00	66.00	66.00	66.00
759	AMEX	SCC	Mon, Jul 12, 2004	66.32	67.12	66.32	67.12
758	AMEX	SCC	Fri, Jul 9, 2004	63.20	66.00	63.20	66.00
757	AMEX	SCC	Thu, Jul 8, 2004	56.80	63.20	56.80	63.20
756	AMEX	SCC	Wed, Jul 7, 2004	56.00	56.08	56.00	56.08
755	AMEX	SCC	Tue, Jul 6, 2004	55.20	55.20	55.20	55.20
754	AMEX	SCC	Fri, Jul 2, 2004	56.00	56.00	56.00	56.00
753	AMEX	SCC	Thu, Jul 1, 2004	56.00	56.00	56.00	56.00
752	AMEX	SCC	Wed, Jun 30, 2004	56.08	56.08	56.08	56.08
751	AMEX	SCC	Tue, Jun 29, 2004	56.08	56.08	56.08	56.08
750	AMEX	SCC	Fri, Jun 25, 2004	55.92	56.00	55.92	56.00
749	AMEX	SCC	Thu, Jun 24, 2004	55.12	55.12	55.12	55.12
748	AMEX	SCC	Tue, Jun 22, 2004	54.40	54.40	54.40	54.40
747	AMEX	SCC	Mon, Jun 21, 2004	55.28	55.28	54.00	54.40
746	AMEX	SCC	Thu, Jun 17, 2004	56.00	56.00	56.00	56.00
745	AMEX	SCC	Wed, Jun 16, 2004	56.08	56.08	56.08	56.08
744	AMEX	SCC	Tue, Jun 15, 2004	56.00	56.08	56.00	56.08
743	AMEX	SCC	Thu, Jun 10, 2004	56.00	56.00	56.00	56.00
742	AMEX	SCC	Wed, Jun 9, 2004	56.80	56.80	56.80	56.80
741	AMEX	SCC	Wed, Jun 2, 2004	57.52	57.52	57.52	57.52
740	AMEX	SCC	Tue, Jun 1, 2004	56.80	56.80	56.80	56.80
739	AMEX	SCC	Fri, May 28, 2004	56.00	56.00	56.00	56.00
738	AMEX	SCC	Mon, May 24, 2004	55.20	56.00	55.20	56.00
737	AMEX	SCC	Fri, May 21, 2004	54.08	54.08	54.08	54.08
736	AMEX	SCC	Thu, May 20, 2004	54.24	54.40	54.24	54.40
735	AMEX	SCC	Wed, May 19, 2004	54.00	54.00	53.52	53.52
734	AMEX	SCC	Tue, May 18, 2004	54.80	54.80	54.80	54.80
733	AMEX	SCC	Wed, May 12, 2004	56.00	56.00	55.60	55.60
732	AMEX	SCC	Thu, May 6, 2004	53.60	57.20	53.60	56.80
731	AMEX	SCC	Tue, May 4, 2004	54.40	54.40	53.60	53.60
730	AMEX	SCC	Mon, May 3, 2004	56.00	56.00	55.20	55.20
729	AMEX	SCC	Mon, Apr 19, 2004	57.60	57.60	56.80	56.80
728	AMEX	SCC	Thu, Apr 15, 2004	58.40	58.40	58.40	58.40
727	AMEX	SCC	Mon, Apr 12, 2004	59.20	60.00	59.20	59.20
726	AMEX	SCC	Tue, Apr 6, 2004	59.12	59.12	58.72	58.80
725	AMEX	SCC	Mon, Apr 5, 2004	59.92	59.92	59.92	59.92
724	AMEX	SCC	Wed, Mar 31, 2004	59.52	59.52	59.52	59.52
723	AMEX	SCC	Tue, Mar 30, 2004	60.24	60.24	60.24	60.24
722	AMEX	SCC	Mon, Mar 29, 2004	59.60	59.60	59.60	59.60
721	AMEX	SCC	Thu, Mar 25, 2004	60.16	60.16	60.16	60.16
720	AMEX	SCC	Tue, Mar 23, 2004	60.32	60.32	60.32	60.32
719	AMEX	SCC	Mon, Mar 22, 2004	61.76	61.76	60.96	60.96
718	AMEX	SCC	Fri, Mar 19, 2004	61.76	61.76	61.76	61.76
717	AMEX	SCC	Wed, Mar 17, 2004	61.84	61.84	61.76	61.76
716	AMEX	SCC	Tue, Mar 16, 2004	61.76	61.76	61.76	61.76
715	AMEX	SCC	Mon, Mar 15, 2004	61.84	61.84	61.84	61.84
714	AMEX	SCC	Fri, Mar 12, 2004	61.84	61.84	61.84	61.84
713	AMEX	SCC	Thu, Mar 11, 2004	61.76	61.84	61.76	61.84
712	AMEX	SCC	Tue, Mar 9, 2004	61.76	61.76	61.76	61.76
711	AMEX	SCC	Tue, Feb 24, 2004	61.60	62.40	61.60	62.40
710	AMEX	SCC	Wed, Feb 11, 2004	61.20	61.20	60.80	60.80
709	AMEX	SCC	Tue, Feb 10, 2004	62.00	62.00	62.00	62.00
708	AMEX	SCC	Mon, Feb 9, 2004	62.00	62.00	62.00	62.00
707	AMEX	SCC	Fri, Feb 6, 2004	62.40	62.80	62.40	62.80
706	AMEX	SCC	Wed, Feb 4, 2004	62.80	63.60	62.00	62.00
705	AMEX	SCC	Tue, Feb 3, 2004	62.80	62.80	62.80	62.80
704	AMEX	SCC	Mon, Feb 2, 2004	62.00	62.00	62.00	62.00
703	AMEX	SCC	Fri, Jan 30, 2004	60.80	61.92	60.80	61.92
702	AMEX	SCC	Wed, Jan 28, 2004	61.20	61.20	60.00	60.00
701	AMEX	SCC	Tue, Jan 27, 2004	63.68	63.68	60.40	62.00
700	AMEX	SCC	Mon, Jan 26, 2004	63.20	63.20	62.96	62.96
699	AMEX	SCC	Fri, Jan 23, 2004	63.36	63.76	63.36	63.76
698	AMEX	SCC	Thu, Jan 22, 2004	63.52	63.52	62.40	62.56
697	AMEX	SCC	Wed, Jan 21, 2004	62.40	63.60	62.40	63.60
696	AMEX	SCC	Tue, Jan 20, 2004	61.60	61.68	61.60	61.68
695	AMEX	SCC	Fri, Jan 16, 2004	59.92	62.40	59.92	62.40
694	AMEX	SCC	Thu, Jan 15, 2004	58.40	59.92	58.40	59.52
693	AMEX	SCC	Wed, Jan 14, 2004	58.40	58.40	58.40	58.40
692	AMEX	SCC	Tue, Jan 13, 2004	58.00	58.00	57.20	57.60
691	AMEX	SCC	Mon, Jan 12, 2004	62.40	62.40	56.00	58.64
690	AMEX	SCC	Fri, Jan 9, 2004	63.20	63.20	62.80	63.12
689	AMEX	SCC	Thu, Jan 8, 2004	61.44	64.80	61.20	62.80
688	AMEX	SCC	Wed, Jan 7, 2004	56.40	60.64	56.40	60.64
687	AMEX	SCC	Tue, Jan 6, 2004	54.32	56.72	54.00	56.72
686	AMEX	SCC	Mon, Jan 5, 2004	51.04	54.32	51.04	54.32
685	AMEX	SCC	Fri, Jan 2, 2004	50.80	50.80	50.80	50.80
684	AMEX	SCC	Wed, Dec 31, 2003	50.00	50.40	50.00	50.40
683	AMEX	SCC	Mon, Dec 29, 2003	49.92	49.92	49.92	49.92
682	AMEX	SCC	Fri, Dec 26, 2003	49.84	49.84	49.84	49.84
681	AMEX	SCC	Wed, Dec 24, 2003	49.28	49.76	49.28	49.76
680	AMEX	SCC	Mon, Dec 22, 2003	49.52	49.52	49.52	49.52
679	AMEX	SCC	Fri, Dec 19, 2003	49.20	49.20	49.20	49.20
678	AMEX	SCC	Thu, Dec 18, 2003	49.68	49.68	49.20	49.20
677	AMEX	SCC	Wed, Dec 17, 2003	48.08	49.60	48.08	49.60
676	AMEX	SCC	Tue, Dec 16, 2003	48.00	48.00	48.00	48.00
675	AMEX	SCC	Mon, Dec 15, 2003	48.40	48.40	48.00	48.00
674	AMEX	SCC	Fri, Dec 12, 2003	48.00	48.00	48.00	48.00
673	AMEX	SCC	Thu, Dec 11, 2003	49.20	49.20	48.40	48.40
672	AMEX	SCC	Mon, Dec 8, 2003	49.92	49.92	49.92	49.92
671	AMEX	SCC	Tue, Dec 2, 2003	50.40	50.40	50.00	50.00
670	AMEX	SCC	Mon, Dec 1, 2003	50.40	50.40	50.40	50.40
669	AMEX	SCC	Fri, Nov 28, 2003	52.00	52.00	50.40	50.40
668	AMEX	SCC	Mon, Nov 24, 2003	52.80	52.80	52.80	52.80
667	AMEX	SCC	Fri, Nov 21, 2003	53.20	53.20	52.00	52.80
666	AMEX	SCC	Tue, Nov 18, 2003	53.60	53.60	53.60	53.60
665	AMEX	SCC	Mon, Nov 17, 2003	53.60	53.60	53.20	53.20
664	AMEX	SCC	Thu, Nov 13, 2003	56.00	56.00	54.40	54.40
663	AMEX	SCC	Mon, Nov 10, 2003	56.48	56.80	56.48	56.80
662	AMEX	SCC	Thu, Nov 6, 2003	56.40	56.40	56.08	56.08
661	AMEX	SCC	Tue, Nov 4, 2003	56.80	56.80	56.40	56.40
660	AMEX	SCC	Mon, Nov 3, 2003	57.12	57.12	57.12	57.12
659	AMEX	SCC	Fri, Oct 31, 2003	57.12	57.12	57.12	57.12
658	AMEX	SCC	Wed, Oct 29, 2003	56.88	57.04	56.88	57.04
657	AMEX	SCC	Tue, Oct 28, 2003	56.96	56.96	56.96	56.96
656	AMEX	SCC	Mon, Oct 27, 2003	55.84	56.88	55.84	56.88
655	AMEX	SCC	Thu, Oct 23, 2003	55.60	55.60	55.60	55.60
654	AMEX	SCC	Tue, Oct 21, 2003	55.84	55.92	55.84	55.92
653	AMEX	SCC	Fri, Oct 17, 2003	55.60	55.92	55.60	55.92
652	AMEX	SCC	Thu, Oct 16, 2003	55.44	55.60	55.44	55.60
651	AMEX	SCC	Mon, Oct 13, 2003	55.20	55.44	55.20	55.44
650	AMEX	SCC	Wed, Oct 8, 2003	55.76	55.92	54.40	54.40
649	AMEX	SCC	Tue, Oct 7, 2003	55.52	55.68	55.52	55.68
648	AMEX	SCC	Mon, Oct 6, 2003	54.40	55.04	54.40	55.04
647	AMEX	SCC	Thu, Sep 25, 2003	53.60	53.60	53.60	53.60
646	AMEX	SCC	Tue, Sep 23, 2003	54.40	54.40	54.40	54.40
645	AMEX	SCC	Mon, Sep 22, 2003	53.60	54.72	53.60	54.72
644	AMEX	SCC	Fri, Sep 19, 2003	54.00	55.12	54.00	55.12
643	AMEX	SCC	Wed, Sep 17, 2003	54.40	54.40	54.40	54.40
642	AMEX	SCC	Fri, Sep 12, 2003	55.28	55.28	54.40	54.40
641	AMEX	SCC	Thu, Sep 11, 2003	55.92	55.92	55.92	55.92
640	AMEX	SCC	Fri, Sep 5, 2003	55.92	55.92	55.92	55.92
639	AMEX	SCC	Thu, Sep 4, 2003	56.00	56.00	54.00	55.20
638	AMEX	SCC	Wed, Sep 3, 2003	56.24	56.24	56.24	56.24
637	AMEX	SCC	Tue, Sep 2, 2003	56.08	56.08	56.08	56.08
636	AMEX	SCC	Thu, Aug 28, 2003	56.00	56.40	56.00	56.40
635	AMEX	SCC	Tue, Aug 26, 2003	56.40	56.40	56.40	56.40
634	AMEX	SCC	Mon, Aug 25, 2003	57.20	57.20	57.20	57.20
633	AMEX	SCC	Fri, Aug 22, 2003	54.56	57.52	54.56	57.20
632	AMEX	SCC	Thu, Aug 21, 2003	58.80	58.80	54.48	55.20
631	AMEX	SCC	Wed, Aug 20, 2003	65.20	65.20	59.60	59.60
630	AMEX	SCC	Tue, Aug 19, 2003	66.40	66.40	65.20	65.20
629	AMEX	SCC	Fri, Aug 15, 2003	67.20	67.20	67.20	67.20
628	AMEX	SCC	Thu, Aug 14, 2003	68.80	68.80	67.20	67.20
627	AMEX	SCC	Mon, Aug 11, 2003	69.60	69.60	69.60	69.60
626	AMEX	SCC	Thu, Jul 31, 2003	69.20	69.20	69.20	69.20
625	AMEX	SCC	Tue, Jul 29, 2003	70.00	70.00	68.80	69.52
624	AMEX	SCC	Mon, Jul 28, 2003	71.20	71.52	71.20	71.52
623	AMEX	SCC	Fri, Jul 18, 2003	70.00	71.20	70.00	71.20
622	AMEX	SCC	Thu, Jul 17, 2003	69.60	70.40	69.60	70.40
621	AMEX	SCC	Wed, Jul 16, 2003	70.00	70.00	61.92	68.00
620	AMEX	SCC	Tue, Jul 15, 2003	78.80	79.60	72.00	72.00
619	AMEX	SCC	Mon, Jul 14, 2003	77.60	79.60	75.60	78.00
618	AMEX	SCC	Fri, Jul 11, 2003	79.04	79.04	79.04	79.04
617	AMEX	SCC	Thu, Jul 10, 2003	79.04	79.04	79.04	79.04
616	AMEX	SCC	Wed, Jul 9, 2003	79.04	79.04	79.04	79.04
615	AMEX	SCC	Tue, Jul 8, 2003	77.20	79.04	77.20	79.04
614	AMEX	SCC	Mon, Jul 7, 2003	77.20	77.20	77.20	77.20
613	AMEX	SCC	Thu, Jul 3, 2003	75.92	76.40	75.92	76.40
612	AMEX	SCC	Wed, Jul 2, 2003	75.20	75.60	75.20	75.60
611	AMEX	SCC	Tue, Jul 1, 2003	73.60	75.20	73.60	74.40
610	AMEX	SCC	Mon, Jun 30, 2003	72.00	73.20	72.00	73.20
609	AMEX	SCC	Fri, Jun 27, 2003	70.40	70.80	70.40	70.80
608	AMEX	SCC	Wed, Jun 25, 2003	71.12	71.20	71.12	71.20
607	AMEX	SCC	Fri, Jun 20, 2003	70.32	70.80	70.32	70.80
606	AMEX	SCC	Wed, Jun 18, 2003	69.52	70.00	69.52	70.00
605	AMEX	SCC	Tue, Jun 17, 2003	67.92	68.72	67.92	68.72
604	AMEX	SCC	Mon, Jun 16, 2003	66.96	67.36	66.96	67.36
603	AMEX	SCC	Fri, Jun 13, 2003	65.52	66.24	65.52	66.24
602	AMEX	SCC	Thu, Jun 12, 2003	64.16	65.20	64.16	65.20
601	AMEX	SCC	Tue, Jun 10, 2003	63.92	64.40	63.28	64.00
600	AMEX	SCC	Mon, Jun 9, 2003	62.32	63.36	62.32	63.36
599	AMEX	SCC	Fri, Jun 6, 2003	60.08	62.00	60.08	62.00
598	AMEX	SCC	Thu, Jun 5, 2003	59.36	59.92	59.36	59.92
597	AMEX	SCC	Wed, Jun 4, 2003	59.04	59.12	58.32	59.12
596	AMEX	SCC	Tue, Jun 3, 2003	58.48	58.56	58.48	58.56
595	AMEX	SCC	Tue, May 20, 2003	57.60	57.60	57.60	57.60
594	AMEX	SCC	Fri, May 16, 2003	57.76	57.76	57.76	57.76
593	AMEX	SCC	Thu, May 15, 2003	56.80	57.60	56.80	57.60
592	AMEX	SCC	Wed, May 14, 2003	56.00	56.00	56.00	56.00
591	AMEX	SCC	Tue, May 13, 2003	56.08	56.08	56.08	56.08
590	AMEX	SCC	Mon, May 12, 2003	56.24	56.24	56.24	56.24
589	AMEX	SCC	Wed, May 7, 2003	56.24	56.24	56.24	56.24
588	AMEX	SCC	Tue, May 6, 2003	55.28	55.28	55.28	55.28
587	AMEX	SCC	Fri, May 2, 2003	54.80	55.60	54.80	55.60
586	AMEX	SCC	Wed, Apr 30, 2003	53.20	54.00	52.40	54.00
585	AMEX	SCC	Tue, Apr 29, 2003	54.00	54.00	54.00	54.00
584	AMEX	SCC	Mon, Apr 28, 2003	53.20	53.20	53.20	53.20
583	AMEX	SCC	Wed, Apr 23, 2003	52.40	52.72	52.40	52.56
582	AMEX	SCC	Mon, Apr 21, 2003	52.00	52.00	52.00	52.00
581	AMEX	SCC	Wed, Apr 9, 2003	52.64	52.64	52.64	52.64
580	AMEX	SCC	Tue, Apr 1, 2003	50.72	52.00	50.64	52.00
579	AMEX	SCC	Thu, Mar 27, 2003	50.00	50.00	50.00	50.00
578	AMEX	SCC	Mon, Mar 24, 2003	50.80	50.80	50.80	50.80
577	AMEX	SCC	Tue, Mar 18, 2003	50.88	51.60	50.88	51.60
576	AMEX	SCC	Mon, Mar 17, 2003	51.60	51.60	51.60	51.60
575	AMEX	SCC	Thu, Mar 13, 2003	52.08	52.08	52.00	52.00
574	AMEX	SCC	Wed, Mar 12, 2003	52.08	52.08	52.08	52.08
573	AMEX	SCC	Mon, Mar 10, 2003	52.00	52.00	52.00	52.00
572	AMEX	SCC	Fri, Mar 7, 2003	52.80	52.80	52.80	52.80
571	AMEX	SCC	Thu, Mar 6, 2003	52.80	52.80	52.80	52.80
570	AMEX	SCC	Wed, Mar 5, 2003	53.20	53.20	53.20	53.20
569	AMEX	SCC	Tue, Mar 4, 2003	54.00	54.00	54.00	54.00
568	AMEX	SCC	Fri, Feb 28, 2003	56.00	56.00	54.40	54.80
567	AMEX	SCC	Thu, Feb 27, 2003	56.88	56.88	56.40	56.80
566	AMEX	SCC	Mon, Feb 24, 2003	57.36	57.60	57.36	57.60
565	AMEX	SCC	Wed, Feb 19, 2003	58.48	58.48	57.60	58.08
564	AMEX	SCC	Tue, Feb 18, 2003	59.28	59.28	59.28	59.28
563	AMEX	SCC	Thu, Feb 13, 2003	60.00	60.00	60.00	60.00
562	AMEX	SCC	Fri, Feb 7, 2003	61.20	61.20	60.48	60.80
561	AMEX	SCC	Thu, Feb 6, 2003	61.60	61.60	60.80	60.80
560	AMEX	SCC	Wed, Feb 5, 2003	62.40	62.40	62.40	62.40
559	AMEX	SCC	Thu, Jan 30, 2003	62.40	62.40	62.40	62.40
558	AMEX	SCC	Mon, Jan 27, 2003	63.20	63.20	63.20	63.20
557	AMEX	SCC	Tue, Jan 14, 2003	64.00	64.00	64.00	64.00
556	AMEX	SCC	Mon, Jan 13, 2003	64.40	64.40	64.40	64.40
555	AMEX	SCC	Fri, Jan 10, 2003	65.28	66.00	65.20	65.20
554	AMEX	SCC	Thu, Jan 9, 2003	66.08	66.08	64.48	65.28
553	AMEX	SCC	Wed, Jan 8, 2003	66.72	66.72	66.00	66.00
552	AMEX	SCC	Tue, Jan 7, 2003	66.56	66.56	66.56	66.56
551	AMEX	SCC	Tue, Dec 31, 2002	67.20	67.20	67.20	67.20
550	AMEX	SCC	Fri, Dec 27, 2002	66.80	67.92	66.80	67.92
549	AMEX	SCC	Thu, Dec 26, 2002	66.00	66.00	66.00	66.00
548	AMEX	SCC	Mon, Dec 23, 2002	65.60	65.60	65.60	65.60
547	AMEX	SCC	Fri, Dec 20, 2002	67.20	67.20	64.00	65.60
546	AMEX	SCC	Thu, Dec 19, 2002	68.00	68.00	68.00	68.00
545	AMEX	SCC	Wed, Dec 18, 2002	68.00	68.00	68.00	68.00
544	AMEX	SCC	Tue, Dec 17, 2002	69.60	69.68	69.60	69.68
543	AMEX	SCC	Fri, Dec 13, 2002	70.32	70.32	70.32	70.32
542	AMEX	SCC	Mon, Dec 9, 2002	71.20	71.20	71.20	71.20
541	AMEX	SCC	Fri, Dec 6, 2002	72.00	72.00	72.00	72.00
540	AMEX	SCC	Thu, Nov 21, 2002	72.00	72.00	72.00	72.00
539	AMEX	SCC	Thu, Nov 7, 2002	71.20	71.20	71.20	71.20
538	AMEX	SCC	Tue, Nov 5, 2002	72.72	72.72	72.72	72.72
537	AMEX	SCC	Mon, Oct 14, 2002	72.80	72.80	72.00	72.00
536	AMEX	SCC	Fri, Oct 11, 2002	71.92	73.20	71.92	73.20
535	AMEX	SCC	Thu, Oct 10, 2002	71.20	71.20	71.20	71.20
534	AMEX	SCC	Tue, Oct 8, 2002	71.92	71.92	71.92	71.92
533	AMEX	SCC	Thu, Sep 26, 2002	71.20	71.20	71.20	71.20
532	AMEX	SCC	Thu, Sep 19, 2002	72.00	72.00	72.00	72.00
531	AMEX	SCC	Wed, Sep 18, 2002	71.20	71.60	70.80	71.60
530	AMEX	SCC	Mon, Sep 16, 2002	72.00	72.00	72.00	72.00
529	AMEX	SCC	Wed, Sep 4, 2002	71.20	71.92	71.20	71.92
528	AMEX	SCC	Tue, Sep 3, 2002	72.00	72.00	72.00	72.00
527	AMEX	SCC	Fri, Aug 30, 2002	73.60	73.60	72.80	72.80
526	AMEX	SCC	Thu, Aug 29, 2002	73.60	73.60	73.60	73.60
525	AMEX	SCC	Wed, Aug 28, 2002	75.20	75.20	74.48	74.48
524	AMEX	SCC	Tue, Aug 27, 2002	74.40	75.20	74.40	75.20
523	AMEX	SCC	Mon, Aug 26, 2002	76.00	76.00	75.20	75.20
522	AMEX	SCC	Fri, Aug 23, 2002	76.80	76.80	76.80	76.80
521	AMEX	SCC	Tue, Aug 20, 2002	77.60	77.60	77.60	77.60
520	AMEX	SCC	Mon, Aug 19, 2002	76.80	76.80	76.80	76.80
519	AMEX	SCC	Fri, Aug 16, 2002	76.80	76.80	76.80	76.80
518	AMEX	SCC	Thu, Aug 15, 2002	76.80	77.60	76.80	77.60
517	AMEX	SCC	Wed, Aug 14, 2002	76.00	76.00	76.00	76.00
516	AMEX	SCC	Mon, Aug 12, 2002	76.00	76.00	75.20	75.20
515	AMEX	SCC	Thu, Aug 8, 2002	76.80	76.80	76.80	76.80
514	AMEX	SCC	Wed, Aug 7, 2002	76.80	77.60	76.80	77.60
513	AMEX	SCC	Thu, Aug 1, 2002	76.80	76.80	76.00	76.00
512	AMEX	SCC	Tue, Jul 30, 2002	76.00	76.00	76.00	76.00
511	AMEX	SCC	Thu, Jul 25, 2002	76.80	76.80	76.80	76.80
510	AMEX	SCC	Mon, Jul 22, 2002	77.68	77.68	77.60	77.60
509	AMEX	SCC	Fri, Jul 19, 2002	78.40	78.40	78.40	78.40
508	AMEX	SCC	Tue, Jul 16, 2002	80.00	80.00	79.20	79.20
507	AMEX	SCC	Mon, Jul 15, 2002	79.20	79.20	79.20	79.20
506	AMEX	SCC	Fri, Jul 12, 2002	79.20	79.20	79.20	79.20
505	AMEX	SCC	Thu, Jul 11, 2002	79.60	79.60	79.60	79.60
504	AMEX	SCC	Wed, Jul 10, 2002	80.00	80.40	80.00	80.40
503	AMEX	SCC	Tue, Jul 9, 2002	80.00	80.40	79.60	79.60
502	AMEX	SCC	Mon, Jul 8, 2002	78.40	79.20	78.40	79.20
501	AMEX	SCC	Wed, Jul 3, 2002	80.00	80.80	78.40	79.20
500	AMEX	SCC	Mon, Jul 1, 2002	80.00	80.00	79.20	79.20
499	AMEX	SCC	Thu, Jun 27, 2002	79.20	79.20	79.20	79.20
498	AMEX	SCC	Tue, Jun 25, 2002	78.40	78.40	78.40	78.40
497	AMEX	SCC	Mon, Jun 24, 2002	79.20	79.20	79.20	79.20
496	AMEX	SCC	Fri, Jun 21, 2002	78.40	78.40	78.40	78.40
495	AMEX	SCC	Fri, Jun 14, 2002	78.40	79.20	77.60	79.20
494	AMEX	SCC	Thu, Jun 13, 2002	79.20	79.20	79.20	79.20
493	AMEX	SCC	Mon, Jun 10, 2002	79.20	79.20	79.20	79.20
492	AMEX	SCC	Fri, Jun 7, 2002	77.60	78.40	77.60	78.40
491	AMEX	SCC	Thu, Jun 6, 2002	76.80	76.80	76.80	76.80
490	AMEX	SCC	Fri, May 31, 2002	78.00	78.00	77.60	77.60
489	AMEX	SCC	Thu, May 23, 2002	77.60	78.40	77.60	78.40
488	AMEX	SCC	Wed, May 22, 2002	77.60	77.60	76.80	76.80
487	AMEX	SCC	Tue, May 21, 2002	76.80	76.80	76.00	76.80
486	AMEX	SCC	Fri, May 17, 2002	76.00	76.00	76.00	76.00
485	AMEX	SCC	Thu, May 16, 2002	75.84	75.84	75.20	75.20
484	AMEX	SCC	Wed, May 15, 2002	76.00	76.40	75.60	75.60
483	AMEX	SCC	Wed, May 8, 2002	76.48	76.48	76.48	76.48
482	AMEX	SCC	Tue, May 7, 2002	77.20	77.20	77.20	77.20
481	AMEX	SCC	Thu, Apr 18, 2002	77.60	77.60	77.60	77.60
480	AMEX	SCC	Wed, Apr 17, 2002	77.60	77.60	77.60	77.60
479	AMEX	SCC	Mon, Apr 15, 2002	78.40	78.40	77.60	77.60
478	AMEX	SCC	Thu, Apr 4, 2002	79.20	79.20	79.20	79.20
477	AMEX	SCC	Wed, Apr 3, 2002	80.00	80.00	80.00	80.00
476	AMEX	SCC	Tue, Apr 2, 2002	80.00	80.00	80.00	80.00
475	AMEX	SCC	Thu, Mar 28, 2002	80.00	80.00	80.00	80.00
474	AMEX	SCC	Thu, Mar 21, 2002	80.00	80.00	80.00	80.00
473	AMEX	SCC	Tue, Mar 19, 2002	78.40	78.40	78.40	78.40
472	AMEX	SCC	Thu, Mar 14, 2002	77.60	77.60	77.60	77.60
471	AMEX	SCC	Mon, Mar 11, 2002	78.80	78.80	78.40	78.40
470	AMEX	SCC	Thu, Mar 7, 2002	77.12	78.00	77.12	78.00
469	AMEX	SCC	Tue, Mar 5, 2002	76.08	76.80	76.08	76.80
468	AMEX	SCC	Thu, Feb 28, 2002	76.80	76.80	76.80	76.80
467	AMEX	SCC	Tue, Feb 12, 2002	76.40	77.12	76.40	76.80
466	AMEX	SCC	Fri, Feb 1, 2002	77.52	77.52	77.20	77.20
465	AMEX	SCC	Fri, Jan 25, 2002	76.00	76.80	76.00	76.80
464	AMEX	SCC	Wed, Jan 23, 2002	79.20	79.20	76.80	76.80
463	AMEX	SCC	Tue, Jan 15, 2002	79.92	79.92	79.92	79.92
462	AMEX	SCC	Fri, Jan 11, 2002	79.84	79.84	79.84	79.84
461	AMEX	SCC	Tue, Jan 8, 2002	79.20	79.20	79.20	79.20
460	AMEX	SCC	Mon, Dec 31, 2001	79.28	80.00	79.28	80.00
459	AMEX	SCC	Wed, Dec 19, 2001	80.00	80.00	80.00	80.00
458	AMEX	SCC	Fri, Dec 14, 2001	80.00	80.00	80.00	80.00
457	AMEX	SCC	Thu, Dec 13, 2001	80.00	80.00	80.00	80.00
456	AMEX	SCC	Tue, Dec 11, 2001	80.80	80.80	80.00	80.00
455	AMEX	SCC	Wed, Dec 5, 2001	81.20	81.20	81.20	81.20
454	AMEX	SCC	Tue, Dec 4, 2001	80.80	80.80	80.00	80.80
453	AMEX	SCC	Mon, Dec 3, 2001	80.00	80.80	80.00	80.80
452	AMEX	SCC	Fri, Nov 30, 2001	79.20	79.20	79.20	79.20
451	AMEX	SCC	Thu, Nov 29, 2001	80.00	80.00	79.20	79.20
450	AMEX	SCC	Wed, Nov 28, 2001	80.00	81.52	80.00	80.80
449	AMEX	SCC	Tue, Nov 27, 2001	80.80	80.80	80.80	80.80
448	AMEX	SCC	Mon, Nov 26, 2001	82.40	82.40	81.60	81.60
447	AMEX	SCC	Fri, Nov 23, 2001	82.40	82.40	82.40	82.40
446	AMEX	SCC	Wed, Nov 21, 2001	82.40	82.40	82.40	82.40
445	AMEX	SCC	Mon, Nov 19, 2001	82.40	82.40	82.40	82.40
444	AMEX	SCC	Tue, Nov 13, 2001	82.40	82.40	82.40	82.40
443	AMEX	SCC	Mon, Nov 12, 2001	81.60	81.60	81.60	81.60
442	AMEX	SCC	Fri, Nov 9, 2001	86.40	87.12	86.40	86.40
441	AMEX	SCC	Thu, Nov 8, 2001	86.40	86.40	85.60	85.60
440	AMEX	SCC	Fri, Nov 2, 2001	87.20	87.20	87.20	87.20
439	AMEX	SCC	Tue, Oct 30, 2001	86.40	86.40	86.40	86.40
438	AMEX	SCC	Mon, Oct 29, 2001	88.72	88.80	87.28	87.28
437	AMEX	SCC	Fri, Oct 26, 2001	88.00	88.00	88.00	88.00
436	AMEX	SCC	Thu, Oct 25, 2001	88.00	88.00	88.00	88.00
435	AMEX	SCC	Wed, Oct 24, 2001	88.48	88.48	88.48	88.48
434	AMEX	SCC	Tue, Oct 23, 2001	89.04	89.04	89.04	89.04
433	AMEX	SCC	Tue, Oct 16, 2001	89.60	89.68	89.60	89.68
432	AMEX	SCC	Fri, Oct 12, 2001	90.24	90.24	90.24	90.24
431	AMEX	SCC	Mon, Oct 8, 2001	90.32	91.04	90.32	90.32
430	AMEX	SCC	Thu, Oct 4, 2001	89.52	89.52	89.52	89.52
429	AMEX	SCC	Wed, Oct 3, 2001	89.60	89.60	88.80	88.80
428	AMEX	SCC	Mon, Oct 1, 2001	88.80	88.80	88.80	88.80
427	AMEX	SCC	Fri, Sep 28, 2001	88.16	88.80	88.00	88.00
426	AMEX	SCC	Thu, Sep 27, 2001	87.36	87.36	87.36	87.36
425	AMEX	SCC	Wed, Sep 26, 2001	90.24	90.24	86.96	88.16
424	AMEX	SCC	Tue, Sep 25, 2001	92.00	92.00	91.20	91.20
423	AMEX	SCC	Mon, Sep 24, 2001	93.60	93.60	92.80	92.80
422	AMEX	SCC	Fri, Sep 21, 2001	93.60	94.40	93.60	94.40
421	AMEX	SCC	Thu, Sep 20, 2001	94.40	94.40	94.40	94.40
420	AMEX	SCC	Wed, Sep 19, 2001	96.00	96.00	94.40	94.40
419	AMEX	SCC	Tue, Sep 18, 2001	97.60	97.60	96.80	96.80
418	AMEX	SCC	Mon, Sep 17, 2001	100.40	100.40	98.40	98.40
417	AMEX	SCC	Wed, Sep 5, 2001	101.52	101.52	101.52	101.52
416	AMEX	SCC	Tue, Sep 4, 2001	101.52	101.52	101.52	101.52
415	AMEX	SCC	Fri, Aug 31, 2001	102.32	102.32	102.32	102.32
414	AMEX	SCC	Thu, Aug 30, 2001	103.12	103.12	103.12	103.12
413	AMEX	SCC	Wed, Aug 29, 2001	103.20	103.92	103.20	103.92
412	AMEX	SCC	Tue, Aug 28, 2001	103.76	103.76	102.96	102.96
411	AMEX	SCC	Mon, Aug 27, 2001	103.20	103.76	103.20	103.76
410	AMEX	SCC	Fri, Aug 24, 2001	100.80	102.40	100.80	102.40
409	AMEX	SCC	Thu, Aug 23, 2001	99.12	101.60	99.12	101.60
408	AMEX	SCC	Tue, Aug 21, 2001	99.92	99.92	99.92	99.92
407	AMEX	SCC	Fri, Aug 17, 2001	99.52	99.52	98.72	99.52
406	AMEX	SCC	Wed, Aug 15, 2001	98.80	98.80	98.80	98.80
405	AMEX	SCC	Tue, Aug 14, 2001	97.52	98.00	97.52	98.00
404	AMEX	SCC	Wed, Aug 8, 2001	96.72	96.72	96.72	96.72
403	AMEX	SCC	Mon, Aug 6, 2001	97.60	97.60	96.80	97.52
402	AMEX	SCC	Fri, Aug 3, 2001	96.72	97.60	96.72	97.60
401	AMEX	SCC	Thu, Aug 2, 2001	94.80	96.00	94.80	96.00
400	AMEX	SCC	Wed, Aug 1, 2001	93.60	95.60	93.60	95.60
399	AMEX	SCC	Fri, Jul 27, 2001	93.28	93.28	93.20	93.20
398	AMEX	SCC	Thu, Jul 26, 2001	93.60	94.00	92.80	94.00
397	AMEX	SCC	Wed, Jul 25, 2001	92.40	92.80	92.40	92.80
396	AMEX	SCC	Tue, Jul 24, 2001	89.60	91.60	89.60	91.60
395	AMEX	SCC	Fri, Jul 20, 2001	87.04	88.80	87.04	88.80
394	AMEX	SCC	Thu, Jul 19, 2001	86.00	86.80	86.00	86.80
393	AMEX	SCC	Wed, Jul 18, 2001	85.92	85.92	85.92	85.92
392	AMEX	SCC	Mon, Jul 16, 2001	85.60	85.60	85.60	85.60
391	AMEX	SCC	Fri, Jul 13, 2001	86.40	86.40	86.40	86.40
390	AMEX	SCC	Thu, Jul 12, 2001	85.60	85.60	85.60	85.60
389	AMEX	SCC	Tue, Jul 10, 2001	85.28	86.00	85.20	86.00
388	AMEX	SCC	Mon, Jul 9, 2001	85.52	85.52	85.52	85.52
387	AMEX	SCC	Tue, Jun 26, 2001	85.20	85.20	83.20	84.80
386	AMEX	SCC	Mon, Jun 25, 2001	82.40	86.00	82.40	86.00
385	AMEX	SCC	Fri, Jun 22, 2001	83.60	83.60	81.60	81.60
384	AMEX	SCC	Thu, Jun 21, 2001	82.40	84.00	82.40	84.00
383	AMEX	SCC	Thu, Jun 14, 2001	81.60	81.60	81.60	81.60
382	AMEX	SCC	Wed, Jun 13, 2001	80.40	81.20	80.40	81.20
381	AMEX	SCC	Wed, Jun 6, 2001	80.00	80.00	80.00	80.00
380	AMEX	SCC	Fri, Jun 1, 2001	80.80	80.80	80.80	80.80
379	AMEX	SCC	Thu, May 31, 2001	81.60	81.60	81.60	81.60
378	AMEX	SCC	Tue, May 29, 2001	82.00	82.00	82.00	82.00
377	AMEX	SCC	Thu, May 24, 2001	81.60	81.60	81.60	81.60
376	AMEX	SCC	Tue, May 22, 2001	81.20	81.20	81.20	81.20
375	AMEX	SCC	Wed, May 16, 2001	82.48	82.48	82.48	82.48
374	AMEX	SCC	Mon, May 14, 2001	82.00	82.00	82.00	82.00
373	AMEX	SCC	Fri, May 11, 2001	78.40	81.20	78.40	81.20
372	AMEX	SCC	Thu, May 10, 2001	80.00	80.00	77.60	77.60
371	AMEX	SCC	Tue, May 8, 2001	81.76	81.76	81.76	81.76
370	AMEX	SCC	Mon, May 7, 2001	78.40	80.80	78.40	80.80
369	AMEX	SCC	Thu, May 3, 2001	78.00	78.00	78.00	78.00
368	AMEX	SCC	Wed, May 2, 2001	77.76	77.76	77.76	77.76
367	AMEX	SCC	Fri, Apr 27, 2001	77.60	77.60	77.60	77.60
366	AMEX	SCC	Thu, Apr 26, 2001	77.68	77.68	77.68	77.68
365	AMEX	SCC	Wed, Apr 25, 2001	76.80	76.80	76.40	76.40
364	AMEX	SCC	Tue, Apr 24, 2001	78.00	78.00	77.20	77.68
363	AMEX	SCC	Fri, Apr 20, 2001	78.00	78.00	78.00	78.00
362	AMEX	SCC	Thu, Apr 19, 2001	77.76	78.00	77.76	78.00
361	AMEX	SCC	Wed, Apr 18, 2001	77.60	77.60	76.40	76.40
360	AMEX	SCC	Tue, Apr 17, 2001	77.68	77.68	77.60	77.60
359	AMEX	SCC	Mon, Apr 16, 2001	77.20	77.20	77.20	77.20
358	AMEX	SCC	Thu, Apr 12, 2001	77.28	77.28	77.20	77.20
357	AMEX	SCC	Wed, Apr 11, 2001	74.80	76.80	74.80	76.80
356	AMEX	SCC	Tue, Apr 10, 2001	74.88	74.88	74.88	74.88
355	AMEX	SCC	Mon, Apr 9, 2001	74.40	74.40	74.40	74.40
354	AMEX	SCC	Fri, Apr 6, 2001	75.04	75.12	75.04	75.12
353	AMEX	SCC	Wed, Apr 4, 2001	74.72	74.80	74.72	74.80
352	AMEX	SCC	Tue, Apr 3, 2001	75.28	75.60	74.80	74.80
351	AMEX	SCC	Mon, Apr 2, 2001	74.48	74.80	74.48	74.80
350	AMEX	SCC	Fri, Mar 30, 2001	73.92	74.00	73.92	74.00
349	AMEX	SCC	Thu, Mar 29, 2001	74.08	74.40	74.08	74.40
348	AMEX	SCC	Wed, Mar 28, 2001	73.68	73.76	73.44	73.60
347	AMEX	SCC	Tue, Mar 27, 2001	72.96	73.20	72.96	73.20
346	AMEX	SCC	Mon, Mar 26, 2001	71.92	72.40	71.92	72.40
345	AMEX	SCC	Thu, Mar 22, 2001	71.20	71.92	71.20	71.92
344	AMEX	SCC	Tue, Mar 20, 2001	71.92	71.92	71.92	71.92
343	AMEX	SCC	Mon, Mar 19, 2001	71.60	71.60	71.60	71.60
342	AMEX	SCC	Fri, Mar 16, 2001	72.00	72.00	72.00	72.00
341	AMEX	SCC	Wed, Mar 14, 2001	72.00	72.00	72.00	72.00
340	AMEX	SCC	Mon, Mar 12, 2001	72.00	72.00	72.00	72.00
339	AMEX	SCC	Fri, Mar 9, 2001	71.92	71.92	71.92	71.92
338	AMEX	SCC	Thu, Mar 8, 2001	72.00	72.00	72.00	72.00
337	AMEX	SCC	Wed, Mar 7, 2001	71.84	71.84	71.84	71.84
336	AMEX	SCC	Tue, Mar 6, 2001	71.84	71.92	71.84	71.92
335	AMEX	SCC	Mon, Mar 5, 2001	71.92	71.92	71.92	71.92
334	AMEX	SCC	Fri, Mar 2, 2001	71.92	71.92	71.92	71.92
333	AMEX	SCC	Thu, Mar 1, 2001	69.60	71.20	69.60	71.20
332	AMEX	SCC	Wed, Feb 28, 2001	68.00	68.80	67.60	68.80
331	AMEX	SCC	Tue, Feb 27, 2001	68.08	68.08	68.08	68.08
330	AMEX	SCC	Mon, Feb 26, 2001	67.60	67.60	67.60	67.60
329	AMEX	SCC	Fri, Feb 23, 2001	66.80	66.80	66.80	66.80
328	AMEX	SCC	Thu, Feb 22, 2001	66.32	66.32	66.32	66.32
327	AMEX	SCC	Tue, Feb 20, 2001	65.60	66.32	65.60	66.32
326	AMEX	SCC	Fri, Feb 16, 2001	66.16	66.40	66.16	66.40
325	AMEX	SCC	Thu, Feb 15, 2001	65.60	65.60	65.60	65.60
324	AMEX	SCC	Wed, Feb 14, 2001	64.80	64.80	64.80	64.80
323	AMEX	SCC	Tue, Feb 13, 2001	65.60	65.60	64.00	64.00
322	AMEX	SCC	Mon, Feb 12, 2001	65.44	65.44	65.44	65.44
321	AMEX	SCC	Fri, Feb 9, 2001	64.80	64.80	64.80	64.80
320	AMEX	SCC	Thu, Feb 8, 2001	64.00	64.00	64.00	64.00
319	AMEX	SCC	Wed, Feb 7, 2001	64.88	65.04	64.48	64.48
318	AMEX	SCC	Tue, Feb 6, 2001	64.80	64.80	64.80	64.80
317	AMEX	SCC	Mon, Feb 5, 2001	64.40	64.40	64.40	64.40
316	AMEX	SCC	Fri, Feb 2, 2001	63.12	64.48	63.12	64.00
315	AMEX	SCC	Thu, Feb 1, 2001	63.20	63.60	63.20	63.60
314	AMEX	SCC	Wed, Jan 31, 2001	63.92	64.00	63.92	64.00
313	AMEX	SCC	Tue, Jan 30, 2001	62.40	63.20	62.40	63.20
312	AMEX	SCC	Mon, Jan 29, 2001	61.60	61.60	61.60	61.60
311	AMEX	SCC	Fri, Jan 26, 2001	63.00	63.00	62.00	63.00
310	AMEX	SCC	Thu, Jan 25, 2001	65.00	65.00	64.00	64.00
309	AMEX	SCC	Wed, Jan 24, 2001	64.00	64.50	64.00	64.50
308	AMEX	SCC	Tue, Jan 23, 2001	63.50	64.00	63.50	64.00
307	AMEX	SCC	Mon, Jan 22, 2001	63.50	63.50	63.50	63.50
306	AMEX	SCC	Thu, Jan 18, 2001	63.50	63.50	63.50	63.50
305	AMEX	SCC	Wed, Jan 17, 2001	63.50	63.50	63.00	63.00
304	AMEX	SCC	Tue, Jan 16, 2001	63.50	63.50	63.50	63.50
303	AMEX	SCC	Fri, Jan 12, 2001	63.50	63.50	63.50	63.50
302	AMEX	SCC	Thu, Jan 11, 2001	64.00	64.00	63.50	63.50
301	AMEX	SCC	Wed, Jan 10, 2001	63.50	63.50	63.50	63.50
300	AMEX	SCC	Tue, Jan 9, 2001	62.00	63.50	62.00	63.50
299	AMEX	SCC	Thu, Jan 4, 2001	63.00	63.00	62.00	63.00
298	AMEX	SCC	Wed, Jan 3, 2001	60.00	62.00	60.00	62.00
297	AMEX	SCC	Tue, Jan 2, 2001	59.00	59.00	59.00	59.00
296	AMEX	SCC	Fri, Dec 29, 2000	61.00	61.00	60.00	60.00
295	AMEX	SCC	Thu, Dec 28, 2000	61.00	62.00	61.00	62.00
294	AMEX	SCC	Tue, Dec 26, 2000	63.00	63.00	61.00	61.00
293	AMEX	SCC	Fri, Dec 22, 2000	63.00	63.00	63.00	63.00
292	AMEX	SCC	Thu, Dec 21, 2000	63.50	63.50	62.50	62.50
291	AMEX	SCC	Wed, Dec 20, 2000	62.00	64.00	62.00	64.00
290	AMEX	SCC	Thu, Dec 14, 2000	61.00	61.50	61.00	61.50
289	AMEX	SCC	Wed, Dec 13, 2000	62.00	62.00	62.00	62.00
288	AMEX	SCC	Tue, Dec 12, 2000	62.50	63.00	62.50	63.00
287	AMEX	SCC	Mon, Dec 11, 2000	60.50	62.50	60.50	62.50
286	AMEX	SCC	Fri, Dec 8, 2000	58.00	60.00	57.00	60.00
285	AMEX	SCC	Thu, Dec 7, 2000	59.00	59.50	59.00	59.50
284	AMEX	SCC	Wed, Dec 6, 2000	59.50	60.00	59.50	59.50
283	AMEX	SCC	Thu, Nov 30, 2000	59.00	60.00	59.00	60.00
282	AMEX	SCC	Tue, Nov 28, 2000	60.00	60.00	60.00	60.00
281	AMEX	SCC	Mon, Nov 27, 2000	61.00	61.00	61.00	61.00
280	AMEX	SCC	Wed, Nov 15, 2000	62.50	62.50	62.00	62.00
279	AMEX	SCC	Thu, Nov 9, 2000	61.00	61.00	61.00	61.00
278	AMEX	SCC	Tue, Nov 7, 2000	62.00	62.00	62.00	62.00
277	AMEX	SCC	Mon, Nov 6, 2000	60.00	63.00	60.00	62.50
276	AMEX	SCC	Thu, Nov 2, 2000	60.00	61.00	60.00	61.00
275	AMEX	SCC	Wed, Nov 1, 2000	60.00	61.00	58.00	61.00
274	AMEX	SCC	Thu, Oct 26, 2000	60.00	61.00	60.00	61.00
273	AMEX	SCC	Mon, Oct 23, 2000	61.50	62.00	61.50	62.00
272	AMEX	SCC	Fri, Oct 20, 2000	61.00	61.50	60.00	61.50
271	AMEX	SCC	Tue, Oct 17, 2000	61.00	61.00	60.50	60.50
270	AMEX	SCC	Mon, Oct 16, 2000	62.50	62.50	62.50	62.50
269	AMEX	SCC	Fri, Oct 13, 2000	60.00	62.50	60.00	62.50
268	AMEX	SCC	Thu, Oct 12, 2000	60.00	60.00	59.00	59.50
267	AMEX	SCC	Wed, Oct 11, 2000	58.00	59.00	58.00	59.00
266	AMEX	SCC	Tue, Oct 10, 2000	56.00	56.00	56.00	56.00
265	AMEX	SCC	Thu, Oct 5, 2000	55.00	55.00	55.00	55.00
264	AMEX	SCC	Wed, Oct 4, 2000	54.00	55.50	53.00	55.50
263	AMEX	SCC	Mon, Oct 2, 2000	52.00	53.50	52.00	53.00
262	AMEX	SCC	Fri, Sep 29, 2000	52.50	53.00	52.50	53.00
261	AMEX	SCC	Thu, Sep 28, 2000	52.50	52.50	52.50	52.50
260	AMEX	SCC	Tue, Sep 26, 2000	52.50	52.50	52.50	52.50
259	AMEX	SCC	Mon, Sep 25, 2000	52.00	52.00	52.00	52.00
258	AMEX	SCC	Wed, Sep 20, 2000	53.00	53.00	53.00	53.00
257	AMEX	SCC	Wed, Sep 13, 2000	52.00	53.00	52.00	52.50
256	AMEX	SCC	Tue, Sep 12, 2000	51.50	51.50	51.00	51.00
255	AMEX	SCC	Mon, Sep 11, 2000	50.00	50.00	50.00	50.00
254	AMEX	SCC	Fri, Sep 8, 2000	49.00	49.00	49.00	49.00
253	AMEX	SCC	Thu, Sep 7, 2000	49.00	49.00	49.00	49.00
252	AMEX	SCC	Wed, Sep 6, 2000	48.00	49.00	48.00	49.00
251	AMEX	SCC	Tue, Sep 5, 2000	48.00	48.00	48.00	48.00
250	AMEX	SCC	Thu, Aug 31, 2000	47.50	48.00	47.50	48.00
249	AMEX	SCC	Wed, Aug 30, 2000	48.00	48.00	48.00	48.00
248	AMEX	SCC	Mon, Aug 28, 2000	48.00	48.50	47.00	48.00
247	AMEX	SCC	Wed, Aug 23, 2000	48.50	48.50	48.50	48.50
246	AMEX	SCC	Tue, Aug 22, 2000	48.50	48.50	46.00	48.00
245	AMEX	SCC	Fri, Aug 18, 2000	47.00	48.00	47.00	48.00
244	AMEX	SCC	Thu, Aug 17, 2000	48.00	48.50	47.50	48.50
243	AMEX	SCC	Wed, Aug 16, 2000	48.00	48.00	48.00	48.00
242	AMEX	SCC	Mon, Aug 14, 2000	48.50	48.50	48.50	48.50
241	AMEX	SCC	Fri, Aug 11, 2000	48.00	48.00	48.00	48.00
240	AMEX	SCC	Thu, Aug 10, 2000	47.00	48.00	47.00	48.00
239	AMEX	SCC	Tue, Aug 8, 2000	47.00	48.00	47.00	48.00
238	AMEX	SCC	Mon, Aug 7, 2000	48.50	48.50	48.00	48.00
237	AMEX	SCC	Wed, Aug 2, 2000	48.50	48.50	48.50	48.50
236	AMEX	SCC	Mon, Jul 31, 2000	48.50	48.50	48.50	48.50
235	AMEX	SCC	Fri, Jul 28, 2000	48.50	48.50	48.50	48.50
234	AMEX	SCC	Thu, Jul 27, 2000	49.00	49.00	48.50	48.50
233	AMEX	SCC	Tue, Jul 25, 2000	47.00	48.00	47.00	48.00
232	AMEX	SCC	Mon, Jul 24, 2000	47.50	48.50	47.50	48.50
231	AMEX	SCC	Fri, Jul 21, 2000	49.00	49.00	48.00	48.00
230	AMEX	SCC	Thu, Jul 20, 2000	47.50	48.00	47.50	48.00
229	AMEX	SCC	Wed, Jul 19, 2000	46.00	47.00	46.00	47.00
228	AMEX	SCC	Tue, Jul 18, 2000	48.00	48.00	45.00	45.00
227	AMEX	SCC	Mon, Jul 17, 2000	49.00	49.00	49.00	49.00
226	AMEX	SCC	Thu, Jul 13, 2000	50.00	50.00	49.00	49.00
225	AMEX	SCC	Wed, Jul 12, 2000	50.00	50.00	49.50	49.50
224	AMEX	SCC	Mon, Jul 10, 2000	50.00	50.00	49.50	49.50
223	AMEX	SCC	Fri, Jul 7, 2000	49.50	49.50	49.50	49.50
222	AMEX	SCC	Thu, Jul 6, 2000	48.00	48.50	48.00	48.50
221	AMEX	SCC	Wed, Jul 5, 2000	49.00	49.00	49.00	49.00
220	AMEX	SCC	Mon, Jul 3, 2000	44.00	48.00	44.00	48.00
219	AMEX	SCC	Wed, Jun 28, 2000	45.00	45.00	44.00	44.00
218	AMEX	SCC	Mon, Jun 19, 2000	45.00	45.50	45.00	45.50
217	AMEX	SCC	Thu, Jun 15, 2000	44.00	44.00	44.00	44.00
216	AMEX	SCC	Mon, Jun 12, 2000	44.00	45.00	44.00	45.00
215	AMEX	SCC	Fri, Jun 9, 2000	45.00	45.00	45.00	45.00
214	AMEX	SCC	Wed, Jun 7, 2000	45.00	45.00	44.00	44.00
213	AMEX	SCC	Tue, Jun 6, 2000	46.00	46.00	46.00	46.00
212	AMEX	SCC	Mon, Jun 5, 2000	46.00	46.00	46.00	46.00
211	AMEX	SCC	Thu, Jun 1, 2000	47.00	47.00	47.00	47.00
210	AMEX	SCC	Wed, May 31, 2000	46.00	46.00	46.00	46.00
209	AMEX	SCC	Tue, May 30, 2000	46.00	46.00	46.00	46.00
208	AMEX	SCC	Wed, May 24, 2000	46.00	46.00	46.00	46.00
207	AMEX	SCC	Tue, May 23, 2000	47.00	47.00	47.00	47.00
206	AMEX	SCC	Thu, May 18, 2000	47.50	47.50	47.50	47.50
205	AMEX	SCC	Wed, May 17, 2000	47.50	48.00	47.50	48.00
204	AMEX	SCC	Mon, May 15, 2000	48.50	48.50	48.50	48.50
203	AMEX	SCC	Fri, May 12, 2000	49.00	49.00	49.00	49.00
202	AMEX	SCC	Tue, May 9, 2000	48.00	48.00	48.00	48.00
201	AMEX	SCC	Thu, May 4, 2000	45.00	48.00	45.00	48.00
200	AMEX	SCC	Wed, May 3, 2000	44.00	44.00	44.00	44.00
199	AMEX	SCC	Mon, May 1, 2000	44.00	44.00	44.00	44.00
198	AMEX	SCC	Fri, Apr 28, 2000	45.00	45.00	45.00	45.00
197	AMEX	SCC	Thu, Apr 27, 2000	46.00	46.00	46.00	46.00
196	AMEX	SCC	Wed, Apr 26, 2000	47.00	47.00	47.00	47.00
195	AMEX	SCC	Mon, Apr 24, 2000	46.00	46.00	46.00	46.00
194	AMEX	SCC	Thu, Apr 20, 2000	45.00	45.00	45.00	45.00
193	AMEX	SCC	Mon, Apr 17, 2000	46.00	46.00	46.00	46.00
192	AMEX	SCC	Fri, Apr 14, 2000	45.00	46.00	45.00	45.00
191	AMEX	SCC	Thu, Apr 13, 2000	45.00	46.00	45.00	46.00
190	AMEX	SCC	Fri, Apr 7, 2000	47.00	47.00	46.00	46.00
189	AMEX	SCC	Thu, Apr 6, 2000	48.00	48.00	48.00	48.00
188	AMEX	SCC	Wed, Apr 5, 2000	48.00	48.00	48.00	48.00
187	AMEX	SCC	Tue, Apr 4, 2000	50.00	50.00	47.00	47.00
186	AMEX	SCC	Mon, Apr 3, 2000	49.00	49.00	49.00	49.00
185	AMEX	SCC	Fri, Mar 31, 2000	47.00	48.00	46.00	48.00
184	AMEX	SCC	Wed, Mar 29, 2000	46.00	46.00	46.00	46.00
183	AMEX	SCC	Fri, Mar 24, 2000	46.00	47.00	46.00	47.00
182	AMEX	SCC	Thu, Mar 23, 2000	46.00	46.00	45.00	45.00
181	AMEX	SCC	Wed, Mar 22, 2000	46.50	46.50	46.50	46.50
180	AMEX	SCC	Tue, Mar 21, 2000	47.50	47.50	47.50	47.50
179	AMEX	SCC	Fri, Mar 17, 2000	47.00	47.00	47.00	47.00
178	AMEX	SCC	Tue, Mar 14, 2000	47.00	47.00	47.00	47.00
177	AMEX	SCC	Wed, Mar 8, 2000	47.50	47.50	47.50	47.50
176	AMEX	SCC	Tue, Mar 7, 2000	47.50	47.50	47.00	47.00
175	AMEX	SCC	Mon, Mar 6, 2000	47.00	47.50	46.00	47.50
174	AMEX	SCC	Fri, Mar 3, 2000	47.00	47.00	46.00	46.00
173	AMEX	SCC	Thu, Mar 2, 2000	48.00	48.00	48.00	48.00
172	AMEX	SCC	Tue, Feb 29, 2000	48.00	48.00	47.00	48.00
171	AMEX	SCC	Fri, Feb 25, 2000	47.00	48.00	47.00	48.00
170	AMEX	SCC	Thu, Feb 24, 2000	48.00	48.00	48.00	48.00
169	AMEX	SCC	Fri, Feb 18, 2000	48.00	48.00	47.00	48.00
168	AMEX	SCC	Thu, Feb 17, 2000	47.00	47.00	47.00	47.00
167	AMEX	SCC	Wed, Feb 16, 2000	47.00	48.00	46.00	47.00
166	AMEX	SCC	Wed, Feb 9, 2000	49.00	51.00	48.00	48.00
165	AMEX	SCC	Mon, Feb 7, 2000	47.50	48.50	47.50	48.00
164	AMEX	SCC	Fri, Feb 4, 2000	47.00	48.00	47.00	47.50
163	AMEX	SCC	Thu, Feb 3, 2000	48.00	48.00	48.00	48.00
162	AMEX	SCC	Wed, Feb 2, 2000	50.00	50.00	50.00	50.00
161	AMEX	SCC	Thu, Jan 27, 2000	49.00	50.00	49.00	50.00
160	AMEX	SCC	Wed, Jan 26, 2000	50.00	50.00	50.00	50.00
159	AMEX	SCC	Mon, Jan 24, 2000	49.00	49.00	49.00	49.00
158	AMEX	SCC	Thu, Jan 20, 2000	50.50	50.50	50.00	50.00
157	AMEX	SCC	Tue, Jan 18, 2000	49.00	50.00	48.00	50.00
156	AMEX	SCC	Fri, Jan 14, 2000	51.00	51.00	50.00	50.00
155	AMEX	SCC	Wed, Jan 12, 2000	50.00	51.00	50.00	50.00
154	AMEX	SCC	Mon, Jan 10, 2000	49.00	50.00	49.00	50.00
153	AMEX	SCC	Fri, Jan 7, 2000	50.00	50.00	50.00	50.00
152	AMEX	SCC	Thu, Jan 6, 2000	49.00	49.00	49.00	49.00
151	AMEX	SCC	Wed, Jan 5, 2000	48.00	48.00	48.00	48.00
150	AMEX	SCC	Mon, Jan 3, 2000	48.00	48.00	48.00	48.00
149	AMEX	SCC	Fri, Dec 31, 1999	48.00	48.00	47.00	47.00
148	AMEX	SCC	Wed, Dec 29, 1999	49.00	49.00	49.00	49.00
147	AMEX	SCC	Thu, Dec 23, 1999	51.00	51.00	50.00	50.00
146	AMEX	SCC	Mon, Dec 20, 1999	52.00	53.00	52.00	52.00
145	AMEX	SCC	Fri, Dec 17, 1999	52.00	53.00	52.00	52.00
144	AMEX	SCC	Wed, Dec 15, 1999	53.00	54.50	53.00	53.00
143	AMEX	SCC	Tue, Dec 14, 1999	52.50	52.50	52.00	52.00
142	AMEX	SCC	Mon, Dec 13, 1999	52.50	54.00	52.50	53.00
141	AMEX	SCC	Fri, Dec 10, 1999	53.00	53.00	53.00	53.00
140	AMEX	SCC	Wed, Dec 8, 1999	52.00	52.00	52.00	52.00
139	AMEX	SCC	Fri, Dec 3, 1999	52.50	53.00	52.50	53.00
138	AMEX	SCC	Tue, Nov 30, 1999	52.00	53.00	52.00	52.50
137	AMEX	SCC	Mon, Nov 29, 1999	51.00	51.00	51.00	51.00
136	AMEX	SCC	Wed, Nov 24, 1999	51.00	51.00	51.00	51.00
135	AMEX	SCC	Thu, Nov 18, 1999	50.00	50.00	50.00	50.00
134	AMEX	SCC	Wed, Nov 17, 1999	50.00	50.00	49.00	49.00
133	AMEX	SCC	Wed, Nov 10, 1999	50.00	50.00	50.00	50.00
132	AMEX	SCC	Tue, Nov 9, 1999	53.00	55.00	51.00	51.00
131	AMEX	SCC	Thu, Nov 4, 1999	55.00	55.00	55.00	55.00
130	AMEX	SCC	Tue, Nov 2, 1999	54.00	54.00	53.00	53.00
129	AMEX	SCC	Wed, Oct 27, 1999	55.00	55.00	55.00	55.00
128	AMEX	SCC	Tue, Oct 26, 1999	53.00	54.00	52.00	54.00
127	AMEX	SCC	Fri, Oct 22, 1999	54.00	54.00	54.00	54.00
126	AMEX	SCC	Thu, Oct 21, 1999	52.00	53.00	52.00	53.00
125	AMEX	SCC	Tue, Oct 19, 1999	53.00	54.00	53.00	54.00
124	AMEX	SCC	Mon, Oct 18, 1999	51.00	52.00	51.00	52.00
123	AMEX	SCC	Fri, Oct 15, 1999	51.00	51.00	50.00	50.00
122	AMEX	SCC	Tue, Oct 5, 1999	53.00	54.00	53.00	54.00
121	AMEX	SCC	Mon, Oct 4, 1999	52.00	53.00	52.00	53.00
120	AMEX	SCC	Fri, Oct 1, 1999	51.00	51.00	51.00	51.00
119	AMEX	SCC	Thu, Sep 30, 1999	52.00	52.00	52.00	52.00
118	AMEX	SCC	Tue, Sep 28, 1999	51.00	51.00	51.00	51.00
117	AMEX	SCC	Thu, Sep 23, 1999	51.00	52.00	51.00	52.00
116	AMEX	SCC	Wed, Sep 22, 1999	50.00	50.00	50.00	50.00
115	AMEX	SCC	Tue, Sep 21, 1999	52.00	52.00	52.00	52.00
114	AMEX	SCC	Thu, Sep 16, 1999	52.00	52.00	52.00	52.00
113	AMEX	SCC	Wed, Sep 15, 1999	54.00	54.00	54.00	54.00
112	AMEX	SCC	Thu, Sep 9, 1999	56.00	56.00	56.00	56.00
111	AMEX	SCC	Wed, Aug 25, 1999	59.00	59.00	58.00	58.00
110	AMEX	SCC	Mon, Aug 23, 1999	59.00	60.00	57.00	60.00
109	AMEX	SCC	Fri, Aug 20, 1999	58.00	58.00	58.00	58.00
108	AMEX	SCC	Wed, Aug 11, 1999	58.00	58.00	58.00	58.00
107	AMEX	SCC	Tue, Aug 10, 1999	58.00	58.00	58.00	58.00
106	AMEX	SCC	Mon, Aug 9, 1999	58.00	60.00	58.00	59.00
105	AMEX	SCC	Fri, Aug 6, 1999	58.00	58.00	57.00	57.00
104	AMEX	SCC	Fri, Jul 30, 1999	58.00	60.00	58.00	60.00
103	AMEX	SCC	Thu, Jul 29, 1999	61.00	61.00	59.00	59.00
102	AMEX	SCC	Wed, Jul 28, 1999	60.00	60.00	60.00	60.00
101	AMEX	SCC	Mon, Jul 26, 1999	62.00	62.00	59.00	59.00
100	AMEX	SCC	Wed, Jul 21, 1999	63.00	63.00	63.00	63.00
99	AMEX	SCC	Mon, Jul 19, 1999	64.00	65.00	64.00	64.00
98	AMEX	SCC	Fri, Jul 16, 1999	64.00	64.00	64.00	64.00
97	AMEX	SCC	Thu, Jul 15, 1999	64.00	65.00	64.00	65.00
96	AMEX	SCC	Wed, Jul 14, 1999	65.50	65.50	65.00	65.00
95	AMEX	SCC	Tue, Jul 13, 1999	66.50	66.50	66.50	66.50
94	AMEX	SCC	Mon, Jul 12, 1999	67.00	67.50	67.00	67.50
93	AMEX	SCC	Fri, Jul 9, 1999	66.00	66.00	66.00	66.00
92	AMEX	SCC	Thu, Jul 8, 1999	68.00	68.00	66.00	66.00
91	AMEX	SCC	Wed, Jul 7, 1999	70.00	72.00	69.00	69.00
90	AMEX	SCC	Tue, Jul 6, 1999	70.00	70.00	70.00	70.00
89	AMEX	SCC	Tue, Jun 29, 1999	69.00	69.00	69.00	69.00
88	AMEX	SCC	Mon, Jun 28, 1999	68.00	68.00	68.00	68.00
87	AMEX	SCC	Thu, Jun 24, 1999	69.00	69.00	69.00	69.00
86	AMEX	SCC	Thu, Jun 17, 1999	68.00	70.00	68.00	70.00
85	AMEX	SCC	Wed, Jun 16, 1999	69.00	72.00	69.00	69.00
84	AMEX	SCC	Mon, Jun 14, 1999	70.00	70.00	70.00	70.00
83	AMEX	SCC	Thu, Jun 10, 1999	71.00	71.00	71.00	71.00
82	AMEX	SCC	Tue, Jun 8, 1999	73.50	73.50	72.00	72.00
81	AMEX	SCC	Mon, Jun 7, 1999	71.00	75.50	71.00	74.50
80	AMEX	SCC	Fri, Jun 4, 1999	69.00	70.00	69.00	70.00
79	AMEX	SCC	Tue, Jun 1, 1999	66.00	70.00	66.00	68.00
78	AMEX	SCC	Fri, May 28, 1999	63.50	65.00	63.50	65.00
77	AMEX	SCC	Thu, May 27, 1999	72.00	72.00	62.50	62.50
76	AMEX	SCC	Wed, May 26, 1999	56.50	75.00	56.50	72.00
75	AMEX	SCC	Tue, May 25, 1999	49.00	57.00	49.00	56.50
74	AMEX	SCC	Mon, May 24, 1999	47.00	48.00	47.00	48.00
73	AMEX	SCC	Fri, May 21, 1999	49.00	49.00	46.00	46.00
72	AMEX	SCC	Thu, May 20, 1999	45.00	45.00	44.00	44.00
71	AMEX	SCC	Mon, May 17, 1999	44.00	44.00	44.00	44.00
70	AMEX	SCC	Fri, May 14, 1999	45.00	45.00	44.50	45.00
69	AMEX	SCC	Thu, May 13, 1999	46.00	46.00	46.00	46.00
68	AMEX	SCC	Tue, May 11, 1999	47.00	47.00	47.00	47.00
67	AMEX	SCC	Mon, May 10, 1999	46.00	47.00	46.00	47.00
66	AMEX	SCC	Fri, May 7, 1999	45.00	45.00	44.00	44.00
65	AMEX	SCC	Wed, May 5, 1999	46.00	46.00	46.00	46.00
64	AMEX	SCC	Tue, May 4, 1999	48.00	48.00	47.00	47.00
63	AMEX	SCC	Mon, May 3, 1999	46.00	48.00	46.00	47.50
62	AMEX	SCC	Fri, Apr 30, 1999	46.00	46.00	46.00	46.00
61	AMEX	SCC	Thu, Apr 29, 1999	45.00	46.00	45.00	46.00
60	AMEX	SCC	Tue, Apr 27, 1999	45.00	46.00	45.00	45.00
59	AMEX	SCC	Mon, Apr 26, 1999	41.00	45.00	41.00	45.00
58	AMEX	SCC	Fri, Apr 23, 1999	40.00	41.00	40.00	41.00
57	AMEX	SCC	Thu, Apr 22, 1999	39.00	41.00	39.00	41.00
56	AMEX	SCC	Wed, Apr 21, 1999	35.50	38.00	35.50	38.00
55	AMEX	SCC	Tue, Apr 20, 1999	34.00	35.00	34.00	34.50
54	AMEX	SCC	Mon, Apr 19, 1999	33.00	34.00	33.00	33.00
53	AMEX	SCC	Fri, Apr 16, 1999	32.00	32.00	32.00	32.00
52	AMEX	SCC	Tue, Apr 13, 1999	31.50	31.50	31.50	31.50
51	AMEX	SCC	Mon, Apr 12, 1999	32.00	32.00	31.50	31.50
50	AMEX	SCC	Thu, Apr 1, 1999	33.00	33.00	31.00	31.00
49	AMEX	SCC	Wed, Mar 24, 1999	30.00	30.00	30.00	30.00
48	AMEX	SCC	Tue, Mar 23, 1999	31.00	31.00	31.00	31.00
47	AMEX	SCC	Mon, Mar 22, 1999	32.00	32.00	31.00	31.00
46	AMEX	SCC	Thu, Mar 18, 1999	32.00	32.00	32.00	32.00
45	AMEX	SCC	Tue, Mar 9, 1999	33.00	33.00	33.00	33.00
44	AMEX	SCC	Fri, Mar 5, 1999	33.00	33.00	33.00	33.00
43	AMEX	SCC	Thu, Mar 4, 1999	31.00	31.00	31.00	31.00
42	AMEX	SCC	Tue, Mar 2, 1999	31.00	31.00	31.00	31.00
41	AMEX	SCC	Mon, Mar 1, 1999	30.00	30.00	30.00	30.00
40	AMEX	SCC	Wed, Feb 24, 1999	31.00	31.00	31.00	31.00
39	AMEX	SCC	Tue, Feb 23, 1999	32.00	32.00	32.00	32.00
38	AMEX	SCC	Thu, Feb 18, 1999	32.00	33.00	31.00	33.00
37	AMEX	SCC	Tue, Feb 16, 1999	34.00	34.00	34.00	34.00
36	AMEX	SCC	Mon, Feb 8, 1999	33.00	34.00	33.00	34.00
35	AMEX	SCC	Thu, Jan 21, 1999	31.00	31.00	31.00	31.00
34	AMEX	SCC	Tue, Jan 19, 1999	33.00	33.00	33.00	33.00
33	AMEX	SCC	Thu, Jan 7, 1999	35.00	35.00	35.00	35.00
32	AMEX	SCC	Mon, Jan 4, 1999	33.00	33.00	33.00	33.00
31	AMEX	SCC	Wed, Dec 30, 1998	35.00	35.00	35.00	35.00
30	AMEX	SCC	Tue, Dec 29, 1998	35.00	35.00	33.50	33.50
29	AMEX	SCC	Mon, Dec 28, 1998	36.00	36.00	36.00	36.00
28	AMEX	SCC	Tue, Dec 22, 1998	35.00	36.00	35.00	36.00
27	AMEX	SCC	Mon, Dec 21, 1998	32.00	34.00	31.00	34.00
26	AMEX	SCC	Fri, Dec 18, 1998	32.00	34.00	32.00	34.00
25	AMEX	SCC	Thu, Dec 17, 1998	33.00	33.00	33.00	33.00
24	AMEX	SCC	Mon, Dec 14, 1998	30.00	30.00	30.00	30.00
23	AMEX	SCC	Mon, Dec 7, 1998	30.50	30.50	30.50	30.50
22	AMEX	SCC	Fri, Dec 4, 1998	31.00	31.00	31.00	31.00
21	AMEX	SCC	Thu, Dec 3, 1998	30.00	32.00	30.00	32.00
20	AMEX	SCC	Tue, Dec 1, 1998	27.00	28.00	27.00	28.00
19	AMEX	SCC	Mon, Nov 30, 1998	23.50	23.50	23.50	23.50
18	AMEX	SCC	Mon, Nov 16, 1998	24.00	24.00	24.00	24.00
17	AMEX	SCC	Tue, Nov 10, 1998	23.00	23.00	23.00	23.00
16	AMEX	SCC	Thu, Oct 29, 1998	24.00	24.00	24.00	24.00
15	AMEX	SCC	Fri, Oct 23, 1998	24.00	24.00	24.00	24.00
14	AMEX	SCC	Wed, Oct 21, 1998	22.00	22.00	22.00	22.00
13	AMEX	SCC	Mon, Oct 19, 1998	22.00	22.00	22.00	22.00
12	AMEX	SCC	Wed, Oct 14, 1998	22.00	22.00	22.00	22.00
11	AMEX	SCC	Thu, Oct 8, 1998	22.00	22.00	20.00	22.00
10	AMEX	SCC	Fri, Oct 2, 1998	24.00	24.00	24.00	24.00
9	AMEX	SCC	Thu, Oct 1, 1998	25.00	25.00	25.00	25.00
8	AMEX	SCC	Wed, Sep 30, 1998	25.00	26.00	25.00	26.00
7	AMEX	SCC	Wed, Sep 23, 1998	25.00	25.00	25.00	25.00
6	AMEX	SCC	Tue, Sep 22, 1998	26.00	26.00	25.00	25.00
5	AMEX	SCC	Tue, Sep 15, 1998	26.00	26.00	26.00	26.00
4	AMEX	SCC	Fri, Sep 11, 1998	26.00	26.00	26.00	26.00
3	AMEX	SCC	Tue, Sep 8, 1998	27.00	27.00	27.00	27.00
2	AMEX	SCC	Fri, Sep 4, 1998	30.00	30.00	30.00	30.00
1	AMEX	SCC	Wed, Aug 26, 1998	28.00	28.00	28.00	28.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Consumer Discretionary AMEX:SCC 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