ProShares UltraShort Yen New AMEX:YCS Historical Prices

Below are the 3854 trading days of historical prices for YCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3854	AMEX	YCS	Wed, Mar 20, 2024	81.95	81.95	80.90	81.33
3853	AMEX	YCS	Tue, Mar 19, 2024	80.60	81.06	80.60	81.06
3852	AMEX	YCS	Mon, Mar 18, 2024	79.22	79.31	78.93	79.16
3851	AMEX	YCS	Fri, Mar 15, 2024	78.83	79.03	78.80	79.03
3850	AMEX	YCS	Thu, Mar 14, 2024	77.83	78.25	77.82	78.16
3849	AMEX	YCS	Wed, Mar 13, 2024	77.50	77.68	77.32	77.68
3848	AMEX	YCS	Tue, Mar 12, 2024	77.54	78.02	77.35	77.59
3847	AMEX	YCS	Mon, Mar 11, 2024	76.52	76.93	76.15	76.72
3846	AMEX	YCS	Fri, Mar 8, 2024	76.55	76.80	76.46	76.77
3845	AMEX	YCS	Thu, Mar 7, 2024	77.49	78.11	77.49	77.74
3844	AMEX	YCS	Wed, Mar 6, 2024	79.06	79.09	78.54	79.07
3843	AMEX	YCS	Tue, Mar 5, 2024	79.66	79.89	79.56	79.60
3842	AMEX	YCS	Mon, Mar 4, 2024	80.14	80.27	80.03	80.21
3841	AMEX	YCS	Fri, Mar 1, 2024	79.97	79.97	79.44	79.58
3840	AMEX	YCS	Thu, Feb 29, 2024	79.62	79.65	78.71	79.51
3839	AMEX	YCS	Wed, Feb 28, 2024	80.35	80.38	80.10	80.29
3838	AMEX	YCS	Tue, Feb 27, 2024	80.19	80.19	79.94	80.05
3837	AMEX	YCS	Mon, Feb 26, 2024	80.25	80.30	80.16	80.21
3836	AMEX	YCS	Fri, Feb 23, 2024	79.75	79.95	79.72	79.95
3835	AMEX	YCS	Thu, Feb 22, 2024	79.97	79.99	79.89	79.93
3834	AMEX	YCS	Wed, Feb 21, 2024	79.37	79.71	79.37	79.56
3833	AMEX	YCS	Tue, Feb 20, 2024	79.14	79.28	78.97	79.26
3832	AMEX	YCS	Fri, Feb 16, 2024	79.70	79.70	79.35	79.37
3831	AMEX	YCS	Thu, Feb 15, 2024	78.83	79.39	78.83	79.09
3830	AMEX	YCS	Wed, Feb 14, 2024	79.72	79.73	79.52	79.62
3829	AMEX	YCS	Tue, Feb 13, 2024	79.36	79.92	79.36	79.88
3828	AMEX	YCS	Mon, Feb 12, 2024	78.23	78.45	78.20	78.33
3827	AMEX	YCS	Fri, Feb 9, 2024	78.40	78.40	78.21	78.21
3826	AMEX	YCS	Thu, Feb 8, 2024	78.22	78.37	78.21	78.27
3825	AMEX	YCS	Wed, Feb 7, 2024	77.00	77.11	76.42	77.01
3824	AMEX	YCS	Tue, Feb 6, 2024	76.92	76.92	76.40	76.56
3823	AMEX	YCS	Mon, Feb 5, 2024	77.44	77.62	77.25	77.43
3822	AMEX	YCS	Fri, Feb 2, 2024	76.61	77.21	76.61	76.97
3821	AMEX	YCS	Thu, Feb 1, 2024	75.02	75.65	74.38	74.97
3820	AMEX	YCS	Wed, Jan 31, 2024	75.85	76.07	74.60	75.81
3819	AMEX	YCS	Tue, Jan 30, 2024	75.76	76.48	75.71	76.16
3818	AMEX	YCS	Mon, Jan 29, 2024	76.52	76.52	75.78	75.94
3817	AMEX	YCS	Fri, Jan 26, 2024	76.26	76.61	76.26	76.61
3816	AMEX	YCS	Thu, Jan 25, 2024	75.68	76.30	75.65	76.18
3815	AMEX	YCS	Wed, Jan 24, 2024	75.15	76.00	75.14	75.96
3814	AMEX	YCS	Tue, Jan 23, 2024	77.04	77.04	76.68	76.72
3813	AMEX	YCS	Mon, Jan 22, 2024	76.13	76.46	76.11	76.37
3812	AMEX	YCS	Fri, Jan 19, 2024	76.71	76.71	76.40	76.41
3811	AMEX	YCS	Thu, Jan 18, 2024	76.31	76.48	76.28	76.45
3810	AMEX	YCS	Wed, Jan 17, 2024	76.20	76.68	76.20	76.44
3809	AMEX	YCS	Tue, Jan 16, 2024	74.62	75.45	74.62	75.39
3808	AMEX	YCS	Fri, Jan 12, 2024	72.62	73.00	72.62	73.00
3807	AMEX	YCS	Thu, Jan 11, 2024	74.27	74.30	73.26	73.55
3806	AMEX	YCS	Wed, Jan 10, 2024	73.54	73.88	73.48	73.84
3805	AMEX	YCS	Tue, Jan 9, 2024	71.81	72.58	71.76	72.58
3804	AMEX	YCS	Mon, Jan 8, 2024	72.47	72.47	71.84	72.16
3803	AMEX	YCS	Fri, Jan 5, 2024	73.07	73.19	71.79	72.70
3802	AMEX	YCS	Thu, Jan 4, 2024	72.74	72.74	72.44	72.52
3801	AMEX	YCS	Wed, Jan 3, 2024	71.20	71.66	71.07	71.15
3800	AMEX	YCS	Tue, Jan 2, 2024	69.67	69.88	69.50	69.81
3799	AMEX	YCS	Fri, Dec 29, 2023	69.68	69.68	68.81	68.94
3798	AMEX	YCS	Thu, Dec 28, 2023	68.78	69.40	68.55	69.23
3797	AMEX	YCS	Wed, Dec 27, 2023	70.14	70.26	69.42	69.44
3796	AMEX	YCS	Tue, Dec 26, 2023	70.15	70.15	70.02	70.03
3795	AMEX	YCS	Fri, Dec 22, 2023	69.55	70.06	69.55	70.01
3794	AMEX	YCS	Thu, Dec 21, 2023	69.83	69.86	69.71	69.78
3793	AMEX	YCS	Wed, Dec 20, 2023	70.90	71.33	70.83	71.18
3792	AMEX	YCS	Tue, Dec 19, 2023	71.70	71.83	71.01	71.33
3791	AMEX	YCS	Mon, Dec 18, 2023	70.24	70.60	70.24	70.34
3790	AMEX	YCS	Fri, Dec 15, 2023	69.22	69.62	69.06	69.62
3789	AMEX	YCS	Thu, Dec 14, 2023	69.13	69.58	68.91	68.91
3788	AMEX	YCS	Wed, Dec 13, 2023	72.69	72.85	70.16	70.38
3787	AMEX	YCS	Tue, Dec 12, 2023	73.08	73.08	72.82	72.86
3786	AMEX	YCS	Mon, Dec 11, 2023	73.45	73.80	73.44	73.56
3785	AMEX	YCS	Fri, Dec 8, 2023	71.71	72.27	71.44	72.27
3784	AMEX	YCS	Thu, Dec 7, 2023	71.95	71.96	68.96	70.98
3783	AMEX	YCS	Wed, Dec 6, 2023	74.52	74.74	74.52	74.68
3782	AMEX	YCS	Tue, Dec 5, 2023	74.31	74.58	74.28	74.58
3781	AMEX	YCS	Mon, Dec 4, 2023	74.30	74.71	73.96	74.58
3780	AMEX	YCS	Fri, Dec 1, 2023	75.44	75.44	73.95	74.11
3779	AMEX	YCS	Thu, Nov 30, 2023	75.34	75.73	75.05	75.53
3778	AMEX	YCS	Wed, Nov 29, 2023	74.73	74.73	74.33	74.55
3777	AMEX	YCS	Tue, Nov 28, 2023	75.59	75.61	74.56	74.64
3776	AMEX	YCS	Mon, Nov 27, 2023	76.06	76.08	75.76	75.77
3775	AMEX	YCS	Fri, Nov 24, 2023	76.42	76.73	76.42	76.62
3774	AMEX	YCS	Wed, Nov 22, 2023	76.57	76.77	75.86	76.68
3773	AMEX	YCS	Tue, Nov 21, 2023	74.51	75.50	74.50	75.49
3772	AMEX	YCS	Mon, Nov 20, 2023	75.49	75.54	75.13	75.28
3771	AMEX	YCS	Fri, Nov 17, 2023	76.62	76.88	76.54	76.66
3770	AMEX	YCS	Thu, Nov 16, 2023	77.93	77.93	77.33	77.76
3769	AMEX	YCS	Wed, Nov 15, 2023	77.83	78.44	77.81	78.40
3768	AMEX	YCS	Tue, Nov 14, 2023	77.82	77.82	77.02	77.18
3767	AMEX	YCS	Mon, Nov 13, 2023	78.90	78.90	78.36	78.51
3766	AMEX	YCS	Fri, Nov 10, 2023	78.29	78.45	78.29	78.42
3765	AMEX	YCS	Thu, Nov 9, 2023	77.79	78.23	77.70	78.23
3764	AMEX	YCS	Wed, Nov 8, 2023	77.66	77.80	77.47	77.79
3763	AMEX	YCS	Tue, Nov 7, 2023	77.37	77.37	76.98	77.19
3762	AMEX	YCS	Mon, Nov 6, 2023	76.41	76.69	76.34	76.69
3761	AMEX	YCS	Fri, Nov 3, 2023	76.03	76.27	75.77	76.11
3760	AMEX	YCS	Thu, Nov 2, 2023	76.77	77.18	76.65	77.12
3759	AMEX	YCS	Wed, Nov 1, 2023	78.08	78.08	77.37	77.51
3758	AMEX	YCS	Tue, Oct 31, 2023	77.50	78.27	77.45	78.18
3757	AMEX	YCS	Mon, Oct 30, 2023	76.23	76.38	75.39	75.59
3756	AMEX	YCS	Fri, Oct 27, 2023	76.17	76.26	75.90	76.03
3755	AMEX	YCS	Thu, Oct 26, 2023	76.72	77.04	76.55	76.89
3754	AMEX	YCS	Wed, Oct 25, 2023	76.33	76.40	76.27	76.40
3753	AMEX	YCS	Tue, Oct 24, 2023	76.23	76.24	76.00	76.22
3752	AMEX	YCS	Mon, Oct 23, 2023	76.25	76.25	75.81	75.93
3751	AMEX	YCS	Fri, Oct 20, 2023	76.17	76.17	76.03	76.15
3750	AMEX	YCS	Thu, Oct 19, 2023	76.12	76.13	75.89	76.04
3749	AMEX	YCS	Wed, Oct 18, 2023	75.99	76.11	75.95	76.08
3748	AMEX	YCS	Tue, Oct 17, 2023	75.83	76.00	75.79	75.95
3747	AMEX	YCS	Mon, Oct 16, 2023	75.60	75.78	75.55	75.60
3746	AMEX	YCS	Fri, Oct 13, 2023	75.65	75.72	75.29	75.52
3745	AMEX	YCS	Thu, Oct 12, 2023	75.48	75.85	75.48	75.82
3744	AMEX	YCS	Wed, Oct 11, 2023	74.92	75.27	74.89	75.09
3743	AMEX	YCS	Tue, Oct 10, 2023	74.88	74.88	74.50	74.61
3742	AMEX	YCS	Mon, Oct 9, 2023	74.89	74.89	74.24	74.33
3741	AMEX	YCS	Fri, Oct 6, 2023	75.17	75.34	75.01	75.25
3740	AMEX	YCS	Thu, Oct 5, 2023	74.61	74.64	74.18	74.26
3739	AMEX	YCS	Wed, Oct 4, 2023	74.67	74.85	74.54	74.75
3738	AMEX	YCS	Tue, Oct 3, 2023	75.71	75.83	73.35	74.49
3737	AMEX	YCS	Mon, Oct 2, 2023	75.42	75.56	75.39	75.44
3736	AMEX	YCS	Fri, Sep 29, 2023	74.86	75.15	74.81	75.08
3735	AMEX	YCS	Thu, Sep 28, 2023	74.94	74.94	74.78	74.82
3734	AMEX	YCS	Wed, Sep 27, 2023	74.74	75.16	74.74	75.07
3733	AMEX	YCS	Tue, Sep 26, 2023	74.39	74.55	74.35	74.51
3732	AMEX	YCS	Mon, Sep 25, 2023	74.27	74.35	74.21	74.32
3731	AMEX	YCS	Fri, Sep 22, 2023	73.76	73.85	73.42	73.85
3730	AMEX	YCS	Thu, Sep 21, 2023	73.28	73.28	72.70	72.92
3729	AMEX	YCS	Wed, Sep 20, 2023	73.05	73.49	72.90	73.49
3728	AMEX	YCS	Tue, Sep 19, 2023	73.04	73.18	73.04	73.17
3727	AMEX	YCS	Mon, Sep 18, 2023	72.99	72.99	72.84	72.91
3726	AMEX	YCS	Fri, Sep 15, 2023	73.00	73.14	72.89	73.07
3725	AMEX	YCS	Thu, Sep 14, 2023	72.31	72.71	72.28	72.70
3724	AMEX	YCS	Wed, Sep 13, 2023	72.55	72.64	72.43	72.59
3723	AMEX	YCS	Tue, Sep 12, 2023	72.15	72.27	72.15	72.18
3722	AMEX	YCS	Mon, Sep 11, 2023	71.50	71.66	71.31	71.61
3721	AMEX	YCS	Fri, Sep 8, 2023	72.55	72.92	72.53	72.90
3720	AMEX	YCS	Thu, Sep 7, 2023	72.47	72.47	72.00	72.29
3719	AMEX	YCS	Wed, Sep 6, 2023	72.23	72.72	72.22	72.68
3718	AMEX	YCS	Tue, Sep 5, 2023	72.57	72.74	72.28	72.69
3717	AMEX	YCS	Fri, Sep 1, 2023	69.74	71.15	69.73	71.13
3716	AMEX	YCS	Thu, Aug 31, 2023	70.54	71.14	70.33	70.41
3715	AMEX	YCS	Wed, Aug 30, 2023	70.65	71.14	70.50	71.14
3714	AMEX	YCS	Tue, Aug 29, 2023	72.00	72.26	70.62	70.65
3713	AMEX	YCS	Mon, Aug 28, 2023	71.33	71.38	71.19	71.25
3712	AMEX	YCS	Fri, Aug 25, 2023	70.90	71.20	70.26	71.09
3711	AMEX	YCS	Thu, Aug 24, 2023	70.56	70.63	70.18	70.53
3710	AMEX	YCS	Wed, Aug 23, 2023	69.51	69.54	69.30	69.54
3709	AMEX	YCS	Tue, Aug 22, 2023	70.56	70.68	70.35	70.56
3708	AMEX	YCS	Mon, Aug 21, 2023	70.75	70.95	70.65	70.86
3707	AMEX	YCS	Fri, Aug 18, 2023	69.99	69.99	69.68	69.93
3706	AMEX	YCS	Thu, Aug 17, 2023	70.10	70.71	70.10	70.28
3705	AMEX	YCS	Wed, Aug 16, 2023	70.18	70.89	70.18	70.89
3704	AMEX	YCS	Tue, Aug 15, 2023	70.00	70.09	69.61	70.04
3703	AMEX	YCS	Mon, Aug 14, 2023	69.92	70.00	69.69	69.94
3702	AMEX	YCS	Fri, Aug 11, 2023	69.32	69.42	69.15	69.38
3701	AMEX	YCS	Thu, Aug 10, 2023	68.57	69.25	68.57	69.25
3700	AMEX	YCS	Wed, Aug 9, 2023	67.77	68.25	67.77	68.16
3699	AMEX	YCS	Tue, Aug 8, 2023	67.58	67.87	67.48	67.85
3698	AMEX	YCS	Mon, Aug 7, 2023	66.47	67.00	66.37	66.95
3697	AMEX	YCS	Fri, Aug 4, 2023	66.25	66.33	66.07	66.24
3696	AMEX	YCS	Thu, Aug 3, 2023	67.11	67.14	66.62	66.97
3695	AMEX	YCS	Wed, Aug 2, 2023	67.61	67.69	67.45	67.65
3694	AMEX	YCS	Tue, Aug 1, 2023	67.40	67.67	67.40	67.61
3693	AMEX	YCS	Mon, Jul 31, 2023	66.80	66.80	66.37	66.59
3692	AMEX	YCS	Fri, Jul 28, 2023	64.87	65.48	64.77	65.43
3691	AMEX	YCS	Thu, Jul 27, 2023	65.25	65.60	63.39	63.67
3690	AMEX	YCS	Wed, Jul 26, 2023	64.84	64.99	64.55	64.61
3689	AMEX	YCS	Tue, Jul 25, 2023	65.67	65.67	65.17	65.28
3688	AMEX	YCS	Mon, Jul 24, 2023	65.49	65.83	65.28	65.76
3687	AMEX	YCS	Fri, Jul 21, 2023	65.74	66.03	65.60	66.00
3686	AMEX	YCS	Thu, Jul 20, 2023	64.12	64.75	64.12	64.44
3685	AMEX	YCS	Wed, Jul 19, 2023	64.06	64.24	63.87	64.00
3684	AMEX	YCS	Tue, Jul 18, 2023	62.62	63.44	62.28	63.29
3683	AMEX	YCS	Mon, Jul 17, 2023	63.65	63.65	63.03	63.03
3682	AMEX	YCS	Fri, Jul 14, 2023	63.29	63.29	62.80	63.23
3681	AMEX	YCS	Thu, Jul 13, 2023	62.66	62.69	62.26	62.38
3680	AMEX	YCS	Wed, Jul 12, 2023	63.35	63.35	62.54	62.77
3679	AMEX	YCS	Tue, Jul 11, 2023	64.66	65.01	64.49	64.49
3678	AMEX	YCS	Mon, Jul 10, 2023	65.77	65.80	65.30	65.31
3677	AMEX	YCS	Fri, Jul 7, 2023	66.77	66.77	65.97	66.21
3676	AMEX	YCS	Thu, Jul 6, 2023	67.95	68.40	67.90	67.93
3675	AMEX	YCS	Wed, Jul 5, 2023	68.05	68.40	67.87	68.38
3674	AMEX	YCS	Mon, Jul 3, 2023	68.12	68.31	67.79	68.26
3673	AMEX	YCS	Fri, Jun 30, 2023	68.11	68.20	67.92	67.95
3672	AMEX	YCS	Thu, Jun 29, 2023	68.42	68.46	68.21	68.42
3671	AMEX	YCS	Wed, Jun 28, 2023	68.03	68.05	67.68	67.98
3670	AMEX	YCS	Tue, Jun 27, 2023	66.97	67.72	66.97	67.59
3669	AMEX	YCS	Mon, Jun 26, 2023	66.85	67.22	66.85	67.05
3668	AMEX	YCS	Fri, Jun 23, 2023	66.75	67.37	66.75	67.29
3667	AMEX	YCS	Thu, Jun 22, 2023	65.88	66.76	65.86	66.73
3666	AMEX	YCS	Wed, Jun 21, 2023	65.72	65.86	65.28	65.40
3665	AMEX	YCS	Tue, Jun 20, 2023	65.13	65.23	64.90	65.08
3664	AMEX	YCS	Fri, Jun 16, 2023	64.90	65.37	64.61	65.30
3663	AMEX	YCS	Thu, Jun 15, 2023	64.13	64.13	63.90	63.90
3662	AMEX	YCS	Wed, Jun 14, 2023	63.19	63.60	62.99	63.50
3661	AMEX	YCS	Tue, Jun 13, 2023	62.91	63.81	62.91	63.75
3660	AMEX	YCS	Mon, Jun 12, 2023	63.10	63.34	63.10	63.13
3659	AMEX	YCS	Fri, Jun 9, 2023	63.15	63.15	62.84	63.01
3658	AMEX	YCS	Thu, Jun 8, 2023	62.92	62.92	62.41	62.53
3657	AMEX	YCS	Wed, Jun 7, 2023	62.88	63.77	62.70	63.75
3656	AMEX	YCS	Tue, Jun 6, 2023	63.20	63.47	63.13	63.21
3655	AMEX	YCS	Mon, Jun 5, 2023	63.52	63.49	62.84	63.39
3654	AMEX	YCS	Fri, Jun 2, 2023	62.49	63.40	62.49	63.39
3653	AMEX	YCS	Thu, Jun 1, 2023	62.56	62.57	62.20	62.29
3652	AMEX	YCS	Wed, May 31, 2023	63.21	63.61	62.71	62.76
3651	AMEX	YCS	Tue, May 30, 2023	63.24	63.34	62.95	63.09
3650	AMEX	YCS	Fri, May 26, 2023	63.42	63.88	63.37	63.76
3649	AMEX	YCS	Thu, May 25, 2023	62.83	63.40	62.83	63.37
3648	AMEX	YCS	Wed, May 24, 2023	62.27	62.62	62.27	62.56
3647	AMEX	YCS	Tue, May 23, 2023	61.80	62.10	61.67	61.92
3646	AMEX	YCS	Mon, May 22, 2023	61.73	61.97	61.71	61.85
3645	AMEX	YCS	Fri, May 19, 2023	61.81	61.82	60.81	61.28
3644	AMEX	YCS	Thu, May 18, 2023	61.50	61.93	61.50	61.88
3643	AMEX	YCS	Wed, May 17, 2023	60.51	60.93	60.47	60.93
3642	AMEX	YCS	Tue, May 16, 2023	59.63	60.05	59.63	59.75
3641	AMEX	YCS	Mon, May 15, 2023	59.63	59.63	59.49	59.50
3640	AMEX	YCS	Fri, May 12, 2023	58.35	59.22	58.35	59.17
3639	AMEX	YCS	Thu, May 11, 2023	57.82	58.20	57.74	58.20
3638	AMEX	YCS	Wed, May 10, 2023	58.28	58.31	57.85	58.00
3637	AMEX	YCS	Tue, May 9, 2023	58.73	58.82	58.57	58.71
3636	AMEX	YCS	Mon, May 8, 2023	58.45	58.61	58.23	58.61
3635	AMEX	YCS	Fri, May 5, 2023	58.40	58.43	58.21	58.32
3634	AMEX	YCS	Thu, May 4, 2023	57.80	57.85	57.19	57.74
3633	AMEX	YCS	Wed, May 3, 2023	58.79	58.97	58.38	58.48
3632	AMEX	YCS	Tue, May 2, 2023	60.59	60.65	59.67	59.76
3631	AMEX	YCS	Mon, May 1, 2023	60.10	60.70	60.01	60.70
3630	AMEX	YCS	Fri, Apr 28, 2023	59.29	59.64	59.23	59.38
3629	AMEX	YCS	Thu, Apr 27, 2023	57.56	57.60	57.46	57.48
3628	AMEX	YCS	Wed, Apr 26, 2023	56.75	57.31	56.70	57.22
3627	AMEX	YCS	Tue, Apr 25, 2023	57.39	57.51	56.97	57.07
3626	AMEX	YCS	Mon, Apr 24, 2023	58.00	58.00	57.69	57.71
3625	AMEX	YCS	Fri, Apr 21, 2023	57.09	57.78	57.09	57.48
3624	AMEX	YCS	Thu, Apr 20, 2023	57.73	57.73	57.62	57.64
3623	AMEX	YCS	Wed, Apr 19, 2023	57.70	58.08	57.68	58.08
3622	AMEX	YCS	Tue, Apr 18, 2023	57.54	57.54	57.37	57.45
3621	AMEX	YCS	Mon, Apr 17, 2023	57.60	57.80	57.52	57.70
3620	AMEX	YCS	Fri, Apr 14, 2023	56.52	57.10	56.45	57.10
3619	AMEX	YCS	Thu, Apr 13, 2023	55.72	56.19	55.71	56.16
3618	AMEX	YCS	Wed, Apr 12, 2023	56.27	56.65	56.27	56.59
3617	AMEX	YCS	Tue, Apr 11, 2023	56.50	56.97	56.49	56.92
3616	AMEX	YCS	Mon, Apr 10, 2023	56.68	57.04	56.68	56.82
3615	AMEX	YCS	Thu, Apr 6, 2023	55.18	55.29	55.18	55.25
3614	AMEX	YCS	Wed, Apr 5, 2023	54.27	54.91	54.27	54.87
3613	AMEX	YCS	Tue, Apr 4, 2023	55.81	55.86	55.00	55.02
3612	AMEX	YCS	Mon, Apr 3, 2023	56.14	56.21	55.59	55.71
3611	AMEX	YCS	Fri, Mar 31, 2023	56.17	56.43	55.92	56.00
3610	AMEX	YCS	Thu, Mar 30, 2023	56.01	56.01	55.78	55.84
3609	AMEX	YCS	Wed, Mar 29, 2023	55.84	56.02	55.52	55.96
3608	AMEX	YCS	Tue, Mar 28, 2023	54.31	54.57	54.15	54.57
3607	AMEX	YCS	Mon, Mar 27, 2023	54.95	55.00	54.82	54.96
3606	AMEX	YCS	Fri, Mar 24, 2023	53.98	54.24	53.95	54.22
3605	AMEX	YCS	Thu, Mar 23, 2023	54.61	54.62	53.88	54.07
3604	AMEX	YCS	Wed, Mar 22, 2023	55.80	55.80	54.51	54.51
3603	AMEX	YCS	Tue, Mar 21, 2023	55.29	55.67	55.09	55.51
3602	AMEX	YCS	Mon, Mar 20, 2023	53.96	55.02	53.95	54.74
3601	AMEX	YCS	Fri, Mar 17, 2023	55.42	55.49	54.83	55.08
3600	AMEX	YCS	Thu, Mar 16, 2023	55.12	56.53	54.97	56.36
3599	AMEX	YCS	Wed, Mar 15, 2023	55.67	56.35	55.37	56.09
3598	AMEX	YCS	Tue, Mar 14, 2023	57.12	57.48	56.78	56.88
3597	AMEX	YCS	Mon, Mar 13, 2023	55.63	56.45	55.52	56.19
3596	AMEX	YCS	Fri, Mar 10, 2023	57.92	57.94	56.99	57.51
3595	AMEX	YCS	Thu, Mar 9, 2023	58.72	58.76	58.48	58.58
3594	AMEX	YCS	Wed, Mar 8, 2023	59.12	59.56	59.03	59.50
3593	AMEX	YCS	Tue, Mar 7, 2023	58.62	59.44	58.62	59.40
3592	AMEX	YCS	Mon, Mar 6, 2023	58.27	58.45	58.12	58.44
3591	AMEX	YCS	Fri, Mar 3, 2023	58.37	58.58	58.14	58.20
3590	AMEX	YCS	Thu, Mar 2, 2023	58.99	59.19	58.78	58.98
3589	AMEX	YCS	Wed, Mar 1, 2023	58.26	58.56	58.20	58.56
3588	AMEX	YCS	Tue, Feb 28, 2023	59.08	59.08	58.14	58.48
3587	AMEX	YCS	Mon, Feb 27, 2023	58.30	58.55	58.12	58.50
3586	AMEX	YCS	Fri, Feb 24, 2023	58.54	58.68	58.44	58.62
3585	AMEX	YCS	Thu, Feb 23, 2023	57.50	57.59	57.00	57.14
3584	AMEX	YCS	Wed, Feb 22, 2023	57.09	57.45	56.94	57.38
3583	AMEX	YCS	Tue, Feb 21, 2023	57.32	57.60	57.19	57.37
3582	AMEX	YCS	Fri, Feb 17, 2023	56.95	57.01	56.56	56.63
3581	AMEX	YCS	Thu, Feb 16, 2023	56.83	56.83	56.24	56.37
3580	AMEX	YCS	Wed, Feb 15, 2023	56.51	56.97	56.43	56.57
3579	AMEX	YCS	Tue, Feb 14, 2023	55.58	55.83	55.16	55.65
3578	AMEX	YCS	Mon, Feb 13, 2023	55.40	55.48	54.95	55.02
3577	AMEX	YCS	Fri, Feb 10, 2023	53.68	54.35	53.68	54.22
3576	AMEX	YCS	Thu, Feb 9, 2023	53.36	54.41	53.36	54.40
3575	AMEX	YCS	Wed, Feb 8, 2023	53.99	54.23	53.99	54.23
3574	AMEX	YCS	Tue, Feb 7, 2023	54.67	54.74	53.46	53.91
3573	AMEX	YCS	Mon, Feb 6, 2023	55.07	55.37	55.03	55.15
3572	AMEX	YCS	Fri, Feb 3, 2023	53.34	53.94	53.23	53.93
3571	AMEX	YCS	Thu, Feb 2, 2023	51.53	52.03	51.51	52.02
3570	AMEX	YCS	Wed, Feb 1, 2023	52.45	52.69	51.96	52.10
3569	AMEX	YCS	Tue, Jan 31, 2023	52.78	53.27	52.78	53.10
3568	AMEX	YCS	Mon, Jan 30, 2023	53.15	53.39	53.15	53.37
3567	AMEX	YCS	Fri, Jan 27, 2023	52.89	52.94	52.79	52.90
3566	AMEX	YCS	Thu, Jan 26, 2023	52.90	53.27	52.90	53.14
3565	AMEX	YCS	Wed, Jan 25, 2023	52.65	52.81	52.35	52.53
3564	AMEX	YCS	Tue, Jan 24, 2023	53.18	53.73	52.80	52.98
3563	AMEX	YCS	Mon, Jan 23, 2023	53.33	53.43	53.22	53.40
3562	AMEX	YCS	Fri, Jan 20, 2023	53.02	53.11	52.38	52.46
3561	AMEX	YCS	Thu, Jan 19, 2023	51.48	51.70	51.42	51.52
3560	AMEX	YCS	Wed, Jan 18, 2023	50.99	51.87	50.99	51.82
3559	AMEX	YCS	Tue, Jan 17, 2023	51.49	51.64	51.27	51.34
3558	AMEX	YCS	Fri, Jan 13, 2023	51.21	51.21	50.40	51.02
3557	AMEX	YCS	Thu, Jan 12, 2023	53.02	53.36	51.89	52.07
3556	AMEX	YCS	Wed, Jan 11, 2023	54.97	54.98	54.70	54.87
3555	AMEX	YCS	Tue, Jan 10, 2023	54.35	54.61	54.27	54.61
3554	AMEX	YCS	Mon, Jan 9, 2023	54.44	54.44	54.05	54.27
3553	AMEX	YCS	Fri, Jan 6, 2023	55.80	56.04	54.40	54.41
3552	AMEX	YCS	Thu, Jan 5, 2023	55.65	56.00	55.20	55.46
3551	AMEX	YCS	Wed, Jan 4, 2023	53.42	54.86	53.42	54.86
3550	AMEX	YCS	Tue, Jan 3, 2023	53.20	53.53	52.80	53.52
3549	AMEX	YCS	Fri, Dec 30, 2022	54.09	54.41	53.29	53.57
3548	AMEX	YCS	Thu, Dec 29, 2022	55.15	55.33	55.01	55.04
3547	AMEX	YCS	Wed, Dec 28, 2022	55.63	56.29	55.54	56.29
3546	AMEX	YCS	Tue, Dec 27, 2022	55.42	55.47	55.17	55.45
3545	AMEX	YCS	Fri, Dec 23, 2022	54.90	55.06	54.79	54.86
3544	AMEX	YCS	Thu, Dec 22, 2022	54.50	54.70	54.40	54.45
3543	AMEX	YCS	Wed, Dec 21, 2022	54.35	54.47	53.96	54.36
3542	AMEX	YCS	Tue, Dec 20, 2022	54.40	54.50	52.80	53.86
3541	AMEX	YCS	Mon, Dec 19, 2022	58.15	58.65	58.15	58.58
3540	AMEX	YCS	Fri, Dec 16, 2022	58.65	58.74	57.92	58.24
3539	AMEX	YCS	Thu, Dec 15, 2022	58.18	59.47	58.07	59.05
3538	AMEX	YCS	Wed, Dec 14, 2022	56.88	57.38	56.56	57.09
3537	AMEX	YCS	Tue, Dec 13, 2022	56.68	57.32	56.59	57.32
3536	AMEX	YCS	Mon, Dec 12, 2022	58.57	59.25	58.51	59.14
3535	AMEX	YCS	Fri, Dec 9, 2022	57.78	58.28	57.78	58.18
3534	AMEX	YCS	Thu, Dec 8, 2022	58.07	58.30	57.90	58.20
3533	AMEX	YCS	Wed, Dec 7, 2022	58.11	58.34	57.85	58.00
3532	AMEX	YCS	Tue, Dec 6, 2022	58.04	58.50	57.95	58.47
3531	AMEX	YCS	Mon, Dec 5, 2022	57.43	58.31	57.43	58.31
3530	AMEX	YCS	Fri, Dec 2, 2022	56.95	57.28	56.13	56.20
3529	AMEX	YCS	Thu, Dec 1, 2022	57.73	57.83	56.82	56.82
3528	AMEX	YCS	Wed, Nov 30, 2022	60.42	60.96	59.28	59.32
3527	AMEX	YCS	Tue, Nov 29, 2022	60.02	60.02	59.56	59.99
3526	AMEX	YCS	Mon, Nov 28, 2022	59.78	60.18	59.65	60.10
3525	AMEX	YCS	Fri, Nov 25, 2022	60.50	60.50	60.16	60.20
3524	AMEX	YCS	Wed, Nov 23, 2022	61.77	61.77	60.25	60.53
3523	AMEX	YCS	Tue, Nov 22, 2022	62.17	62.23	61.95	61.97
3522	AMEX	YCS	Mon, Nov 21, 2022	62.16	62.88	62.14	62.75
3521	AMEX	YCS	Fri, Nov 18, 2022	60.73	61.28	60.73	61.26
3520	AMEX	YCS	Thu, Nov 17, 2022	61.26	61.49	60.98	61.09
3519	AMEX	YCS	Wed, Nov 16, 2022	60.30	60.67	60.14	60.45
3518	AMEX	YCS	Tue, Nov 15, 2022	59.97	60.57	59.97	60.22
3517	AMEX	YCS	Mon, Nov 14, 2022	61.24	61.44	60.54	60.62
3516	AMEX	YCS	Fri, Nov 11, 2022	60.43	60.62	59.55	59.74
3515	AMEX	YCS	Thu, Nov 10, 2022	63.93	63.93	61.92	61.99
3514	AMEX	YCS	Wed, Nov 9, 2022	66.80	67.18	66.51	67.03
3513	AMEX	YCS	Tue, Nov 8, 2022	66.70	66.70	65.87	66.13
3512	AMEX	YCS	Mon, Nov 7, 2022	66.72	67.10	66.57	67.04
3511	AMEX	YCS	Fri, Nov 4, 2022	67.52	67.71	66.93	67.02
3510	AMEX	YCS	Thu, Nov 3, 2022	68.37	68.73	67.95	68.53
3509	AMEX	YCS	Wed, Nov 2, 2022	67.28	68.15	66.11	68.08
3508	AMEX	YCS	Tue, Nov 1, 2022	67.53	68.57	67.52	68.39
3507	AMEX	YCS	Mon, Oct 31, 2022	68.90	69.16	68.75	68.89
3506	AMEX	YCS	Fri, Oct 28, 2022	67.92	67.96	67.61	67.72
3505	AMEX	YCS	Thu, Oct 27, 2022	66.57	66.69	66.09	66.59
3504	AMEX	YCS	Wed, Oct 26, 2022	67.44	67.44	66.54	66.64
3503	AMEX	YCS	Tue, Oct 25, 2022	68.35	68.41	67.77	68.06
3502	AMEX	YCS	Mon, Oct 24, 2022	69.22	69.29	68.80	69.09
3501	AMEX	YCS	Fri, Oct 21, 2022	71.53	71.58	66.58	67.41
3500	AMEX	YCS	Thu, Oct 20, 2022	70.04	70.38	69.64	70.19
3499	AMEX	YCS	Wed, Oct 19, 2022	69.77	70.04	69.72	69.93
3498	AMEX	YCS	Tue, Oct 18, 2022	69.16	69.46	69.10	69.25
3497	AMEX	YCS	Mon, Oct 17, 2022	68.90	69.14	68.69	69.14
3496	AMEX	YCS	Fri, Oct 14, 2022	68.07	68.95	68.07	68.68
3495	AMEX	YCS	Thu, Oct 13, 2022	67.38	67.65	67.15	67.44
3494	AMEX	YCS	Wed, Oct 12, 2022	67.05	67.20	66.91	67.09
3493	AMEX	YCS	Tue, Oct 11, 2022	66.04	66.18	65.80	66.15
3492	AMEX	YCS	Mon, Oct 10, 2022	65.90	66.10	65.85	66.06
3491	AMEX	YCS	Fri, Oct 7, 2022	65.41	65.80	65.41	65.74
3490	AMEX	YCS	Thu, Oct 6, 2022	65.23	65.47	65.13	65.47
3489	AMEX	YCS	Wed, Oct 5, 2022	64.91	65.22	64.81	64.99
3488	AMEX	YCS	Tue, Oct 4, 2022	65.06	65.13	64.41	64.44
3487	AMEX	YCS	Mon, Oct 3, 2022	65.21	65.34	64.66	65.06
3486	AMEX	YCS	Fri, Sep 30, 2022	64.92	65.14	64.79	65.02
3485	AMEX	YCS	Thu, Sep 29, 2022	64.88	65.00	64.69	64.84
3484	AMEX	YCS	Wed, Sep 28, 2022	64.68	64.93	64.34	64.42
3483	AMEX	YCS	Tue, Sep 27, 2022	65.02	65.19	64.88	65.16
3482	AMEX	YCS	Mon, Sep 26, 2022	64.53	65.10	64.40	64.93
3481	AMEX	YCS	Fri, Sep 23, 2022	63.39	63.85	63.29	63.77
3480	AMEX	YCS	Thu, Sep 22, 2022	62.00	62.99	61.88	62.92
3479	AMEX	YCS	Wed, Sep 21, 2022	64.28	64.80	63.81	64.27
3478	AMEX	YCS	Tue, Sep 20, 2022	64.17	64.22	63.95	64.02
3477	AMEX	YCS	Mon, Sep 19, 2022	63.84	63.93	63.56	63.57
3476	AMEX	YCS	Fri, Sep 16, 2022	63.63	63.65	63.32	63.33
3475	AMEX	YCS	Thu, Sep 15, 2022	63.81	63.96	63.59	63.85
3474	AMEX	YCS	Wed, Sep 14, 2022	63.29	63.60	63.02	63.55
3473	AMEX	YCS	Tue, Sep 13, 2022	64.62	64.75	64.20	64.74
3472	AMEX	YCS	Mon, Sep 12, 2022	63.20	63.30	62.73	63.25
3471	AMEX	YCS	Fri, Sep 9, 2022	62.98	63.20	62.80	63.10
3470	AMEX	YCS	Thu, Sep 8, 2022	64.52	64.52	64.12	64.29
3469	AMEX	YCS	Wed, Sep 7, 2022	65.26	65.26	64.02	64.02
3468	AMEX	YCS	Tue, Sep 6, 2022	62.92	63.49	62.87	63.28
3467	AMEX	YCS	Fri, Sep 2, 2022	61.05	61.10	60.81	61.03
3466	AMEX	YCS	Thu, Sep 1, 2022	60.51	61.61	60.50	61.61
3465	AMEX	YCS	Wed, Aug 31, 2022	59.76	59.86	59.53	59.85
3464	AMEX	YCS	Tue, Aug 30, 2022	59.52	59.88	59.31	59.66
3463	AMEX	YCS	Mon, Aug 29, 2022	59.49	59.81	59.40	59.68
3462	AMEX	YCS	Fri, Aug 26, 2022	57.99	58.63	57.88	58.61
3461	AMEX	YCS	Thu, Aug 25, 2022	58.11	58.13	57.69	57.79
3460	AMEX	YCS	Wed, Aug 24, 2022	58.26	58.30	58.09	58.26
3459	AMEX	YCS	Tue, Aug 23, 2022	58.66	58.66	57.20	58.02
3458	AMEX	YCS	Mon, Aug 22, 2022	58.31	58.65	58.16	58.57
3457	AMEX	YCS	Fri, Aug 19, 2022	58.15	58.35	57.89	58.02
3456	AMEX	YCS	Thu, Aug 18, 2022	56.55	57.27	56.53	57.19
3455	AMEX	YCS	Wed, Aug 17, 2022	56.55	56.89	56.35	56.50
3454	AMEX	YCS	Tue, Aug 16, 2022	56.14	56.19	55.78	55.78
3453	AMEX	YCS	Mon, Aug 15, 2022	54.57	55.12	54.56	55.05
3452	AMEX	YCS	Fri, Aug 12, 2022	55.38	55.42	54.96	54.96
3451	AMEX	YCS	Thu, Aug 11, 2022	54.11	54.90	53.97	54.90
3450	AMEX	YCS	Wed, Aug 10, 2022	54.97	54.97	53.99	54.69
3449	AMEX	YCS	Tue, Aug 9, 2022	56.52	56.65	56.39	56.60
3448	AMEX	YCS	Mon, Aug 8, 2022	56.40	56.54	55.97	56.54
3447	AMEX	YCS	Fri, Aug 5, 2022	56.26	56.85	56.24	56.50
3446	AMEX	YCS	Thu, Aug 4, 2022	55.30	55.47	54.67	54.69
3445	AMEX	YCS	Wed, Aug 3, 2022	55.19	56.05	55.19	55.67
3444	AMEX	YCS	Tue, Aug 2, 2022	53.41	54.95	53.30	54.93
3443	AMEX	YCS	Mon, Aug 1, 2022	54.12	54.32	53.72	53.74
3442	AMEX	YCS	Fri, Jul 29, 2022	55.80	56.06	55.00	55.00
3441	AMEX	YCS	Thu, Jul 28, 2022	56.19	56.32	55.87	55.95
3440	AMEX	YCS	Wed, Jul 27, 2022	57.98	58.57	57.74	57.84
3439	AMEX	YCS	Tue, Jul 26, 2022	57.65	58.07	57.56	57.98
3438	AMEX	YCS	Mon, Jul 25, 2022	58.00	58.00	57.70	57.95
3437	AMEX	YCS	Fri, Jul 22, 2022	57.97	57.97	57.09	57.46
3436	AMEX	YCS	Thu, Jul 21, 2022	59.52	59.52	58.70	58.71
3435	AMEX	YCS	Wed, Jul 20, 2022	59.16	59.35	59.14	59.28
3434	AMEX	YCS	Tue, Jul 19, 2022	58.71	59.28	58.63	59.27
3433	AMEX	YCS	Mon, Jul 18, 2022	59.38	59.38	59.07	59.15
3432	AMEX	YCS	Fri, Jul 15, 2022	59.82	59.82	59.53	59.55
3431	AMEX	YCS	Thu, Jul 14, 2022	60.10	60.26	59.76	59.82
3430	AMEX	YCS	Wed, Jul 13, 2022	58.74	58.94	58.35	58.50
3429	AMEX	YCS	Tue, Jul 12, 2022	57.92	58.11	57.79	58.07
3428	AMEX	YCS	Mon, Jul 11, 2022	58.70	58.80	58.43	58.43
3427	AMEX	YCS	Fri, Jul 8, 2022	57.75	57.75	57.34	57.45
3426	AMEX	YCS	Thu, Jul 7, 2022	57.19	57.48	57.16	57.38
3425	AMEX	YCS	Wed, Jul 6, 2022	56.86	57.39	56.70	57.32
3424	AMEX	YCS	Tue, Jul 5, 2022	57.22	57.44	57.00	57.15
3423	AMEX	YCS	Fri, Jul 1, 2022	57.00	57.00	56.39	56.79
3422	AMEX	YCS	Thu, Jun 30, 2022	57.38	57.45	57.00	57.13
3421	AMEX	YCS	Wed, Jun 29, 2022	58.12	58.22	57.69	57.90
3420	AMEX	YCS	Tue, Jun 28, 2022	57.45	57.64	57.41	57.48
3419	AMEX	YCS	Mon, Jun 27, 2022	56.82	56.93	56.54	56.85
3418	AMEX	YCS	Fri, Jun 24, 2022	56.54	56.84	56.36	56.67
3417	AMEX	YCS	Thu, Jun 23, 2022	56.38	56.53	55.90	56.44
3416	AMEX	YCS	Wed, Jun 22, 2022	57.38	57.61	57.16	57.56
3415	AMEX	YCS	Tue, Jun 21, 2022	57.56	57.90	57.39	57.89
3414	AMEX	YCS	Fri, Jun 17, 2022	56.32	56.85	56.28	56.54
3413	AMEX	YCS	Thu, Jun 16, 2022	54.76	54.87	53.72	54.16
3412	AMEX	YCS	Wed, Jun 15, 2022	56.46	56.52	55.52	55.54
3411	AMEX	YCS	Tue, Jun 14, 2022	56.33	57.00	56.02	56.83
3410	AMEX	YCS	Mon, Jun 13, 2022	55.81	56.38	55.52	56.14
3409	AMEX	YCS	Fri, Jun 10, 2022	55.97	56.18	55.79	56.18
3408	AMEX	YCS	Thu, Jun 9, 2022	55.81	56.21	55.62	56.21
3407	AMEX	YCS	Wed, Jun 8, 2022	56.08	56.10	55.57	56.10
3406	AMEX	YCS	Tue, Jun 7, 2022	54.86	54.88	54.58	54.74
3405	AMEX	YCS	Mon, Jun 6, 2022	53.33	54.22	53.30	54.10
3404	AMEX	YCS	Fri, Jun 3, 2022	52.98	53.38	52.94	53.29
3403	AMEX	YCS	Thu, Jun 2, 2022	52.35	52.56	52.32	52.44
3402	AMEX	YCS	Wed, Jun 1, 2022	52.02	52.73	52.02	52.72
3401	AMEX	YCS	Tue, May 31, 2022	51.37	51.64	51.32	51.57
3400	AMEX	YCS	Fri, May 27, 2022	50.20	50.35	50.08	50.30
3399	AMEX	YCS	Thu, May 26, 2022	50.31	50.54	50.09	50.09
3398	AMEX	YCS	Wed, May 25, 2022	50.27	50.55	50.27	50.45
3397	AMEX	YCS	Tue, May 24, 2022	50.15	50.15	49.72	50.10
3396	AMEX	YCS	Mon, May 23, 2022	50.78	50.96	50.63	50.93
3395	AMEX	YCS	Fri, May 20, 2022	51.03	51.34	50.71	51.34
3394	AMEX	YCS	Thu, May 19, 2022	50.30	50.82	50.28	50.80
3393	AMEX	YCS	Wed, May 18, 2022	51.60	51.61	51.07	51.19
3392	AMEX	YCS	Tue, May 17, 2022	52.40	52.40	51.92	52.13
3391	AMEX	YCS	Mon, May 16, 2022	51.90	52.05	51.85	51.89
3390	AMEX	YCS	Fri, May 13, 2022	51.92	52.17	51.92	52.10
3389	AMEX	YCS	Thu, May 12, 2022	51.12	51.40	50.63	51.40
3388	AMEX	YCS	Wed, May 11, 2022	53.00	53.00	52.27	52.57
3387	AMEX	YCS	Tue, May 10, 2022	52.65	53.02	52.65	52.98
3386	AMEX	YCS	Mon, May 9, 2022	53.28	53.38	52.79	52.81
3385	AMEX	YCS	Fri, May 6, 2022	53.04	53.17	52.86	53.09
3384	AMEX	YCS	Thu, May 5, 2022	52.78	53.11	52.60	52.60
3383	AMEX	YCS	Wed, May 4, 2022	52.60	52.86	51.81	52.02
3382	AMEX	YCS	Tue, May 3, 2022	52.55	52.87	52.51	52.83
3381	AMEX	YCS	Mon, May 2, 2022	52.76	53.01	52.72	53.01
3380	AMEX	YCS	Fri, Apr 29, 2022	52.99	53.00	52.21	52.50
3379	AMEX	YCS	Thu, Apr 28, 2022	53.36	53.71	53.22	53.46
3378	AMEX	YCS	Wed, Apr 27, 2022	51.30	51.58	51.15	51.46
3377	AMEX	YCS	Tue, Apr 26, 2022	50.58	50.86	50.47	50.75
3376	AMEX	YCS	Mon, Apr 25, 2022	51.26	51.26	50.81	51.17
3375	AMEX	YCS	Fri, Apr 22, 2022	51.60	51.94	51.33	51.63
3374	AMEX	YCS	Thu, Apr 21, 2022	51.40	51.74	51.38	51.43
3373	AMEX	YCS	Wed, Apr 20, 2022	51.12	51.18	50.81	50.97
3372	AMEX	YCS	Tue, Apr 19, 2022	51.70	52.01	51.61	51.89
3371	AMEX	YCS	Mon, Apr 18, 2022	50.05	50.48	50.05	50.40
3370	AMEX	YCS	Thu, Apr 14, 2022	49.36	49.66	49.33	49.63
3369	AMEX	YCS	Wed, Apr 13, 2022	49.44	49.55	49.21	49.39
3368	AMEX	YCS	Tue, Apr 12, 2022	48.92	49.16	48.87	49.16
3367	AMEX	YCS	Mon, Apr 11, 2022	49.28	49.34	49.16	49.18
3366	AMEX	YCS	Fri, Apr 8, 2022	48.53	48.54	48.30	48.39
3365	AMEX	YCS	Thu, Apr 7, 2022	48.04	48.10	47.94	48.08
3364	AMEX	YCS	Wed, Apr 6, 2022	48.13	48.13	47.83	48.06
3363	AMEX	YCS	Tue, Apr 5, 2022	47.23	47.85	47.19	47.83
3362	AMEX	YCS	Mon, Apr 4, 2022	47.13	47.26	47.10	47.15
3361	AMEX	YCS	Fri, Apr 1, 2022	47.30	47.35	46.92	46.97
3360	AMEX	YCS	Thu, Mar 31, 2022	46.34	46.36	46.11	46.36
3359	AMEX	YCS	Wed, Mar 30, 2022	46.64	46.64	46.35	46.47
3358	AMEX	YCS	Tue, Mar 29, 2022	47.00	47.32	46.51	47.10
3357	AMEX	YCS	Mon, Mar 28, 2022	48.00	48.09	47.59	48.04
3356	AMEX	YCS	Fri, Mar 25, 2022	46.74	46.79	46.50	46.74
3355	AMEX	YCS	Thu, Mar 24, 2022	46.54	46.95	46.54	46.92
3354	AMEX	YCS	Wed, Mar 23, 2022	45.69	46.01	45.66	45.98
3353	AMEX	YCS	Tue, Mar 22, 2022	45.60	45.76	45.56	45.71
3352	AMEX	YCS	Mon, Mar 21, 2022	44.53	44.78	44.50	44.77
3351	AMEX	YCS	Fri, Mar 18, 2022	44.66	44.66	44.47	44.49
3350	AMEX	YCS	Thu, Mar 17, 2022	44.25	44.28	44.00	44.12
3349	AMEX	YCS	Wed, Mar 16, 2022	43.86	44.45	43.86	44.13
3348	AMEX	YCS	Tue, Mar 15, 2022	43.65	43.95	43.63	43.89
3347	AMEX	YCS	Mon, Mar 14, 2022	43.69	43.82	43.59	43.81
3346	AMEX	YCS	Fri, Mar 11, 2022	42.88	43.16	42.88	43.14
3345	AMEX	YCS	Thu, Mar 10, 2022	42.34	42.34	42.26	42.28
3344	AMEX	YCS	Wed, Mar 9, 2022	42.03	42.13	42.01	42.08
3343	AMEX	YCS	Tue, Mar 8, 2022	41.95	41.97	41.84	41.94
3342	AMEX	YCS	Mon, Mar 7, 2022	41.74	41.79	41.68	41.68
3341	AMEX	YCS	Fri, Mar 4, 2022	41.67	41.67	41.28	41.36
3340	AMEX	YCS	Thu, Mar 3, 2022	41.95	41.95	41.80	41.83
3339	AMEX	YCS	Wed, Mar 2, 2022	41.76	42.00	41.76	41.88
3338	AMEX	YCS	Tue, Mar 1, 2022	41.43	41.45	41.30	41.38
3337	AMEX	YCS	Mon, Feb 28, 2022	41.71	41.76	41.42	41.47
3336	AMEX	YCS	Fri, Feb 25, 2022	41.89	41.89	41.88	41.88
3335	AMEX	YCS	Thu, Feb 24, 2022	41.57	41.99	41.57	41.94
3334	AMEX	YCS	Wed, Feb 23, 2022	41.56	41.56	41.48	41.51
3333	AMEX	YCS	Tue, Feb 22, 2022	41.50	41.57	41.45	41.54
3332	AMEX	YCS	Fri, Feb 18, 2022	41.56	41.61	41.55	41.57
3331	AMEX	YCS	Thu, Feb 17, 2022	41.47	41.54	41.44	41.47
3330	AMEX	YCS	Wed, Feb 16, 2022	41.86	41.87	41.79	41.81
3329	AMEX	YCS	Tue, Feb 15, 2022	42.00	42.01	41.96	41.96
3328	AMEX	YCS	Mon, Feb 14, 2022	41.88	42.00	41.88	41.98
3327	AMEX	YCS	Fri, Feb 11, 2022	42.12	42.16	41.60	41.73
3326	AMEX	YCS	Thu, Feb 10, 2022	42.41	42.41	42.16	42.28
3325	AMEX	YCS	Wed, Feb 9, 2022	41.53	41.72	41.53	41.72
3324	AMEX	YCS	Tue, Feb 8, 2022	41.78	41.78	41.70	41.74
3323	AMEX	YCS	Mon, Feb 7, 2022	41.43	41.46	41.39	41.40
3322	AMEX	YCS	Fri, Feb 4, 2022	41.56	41.67	41.50	41.50
3321	AMEX	YCS	Thu, Feb 3, 2022	41.23	41.32	41.23	41.32
3320	AMEX	YCS	Wed, Feb 2, 2022	40.88	40.97	40.81	40.97
3319	AMEX	YCS	Tue, Feb 1, 2022	41.14	41.29	41.07	41.15
3318	AMEX	YCS	Mon, Jan 31, 2022	41.66	41.66	41.45	41.45
3317	AMEX	YCS	Fri, Jan 28, 2022	41.51	41.62	41.51	41.55
3316	AMEX	YCS	Thu, Jan 27, 2022	41.72	41.72	41.56	41.63
3315	AMEX	YCS	Wed, Jan 26, 2022	40.85	41.10	40.85	41.09
3314	AMEX	YCS	Tue, Jan 25, 2022	40.59	40.60	40.59	40.60
3313	AMEX	YCS	Mon, Jan 24, 2022	40.53	40.66	40.48	40.66
3312	AMEX	YCS	Fri, Jan 21, 2022	40.45	40.47	40.41	40.44
3311	AMEX	YCS	Thu, Jan 20, 2022	40.77	40.83	40.77	40.83
3310	AMEX	YCS	Wed, Jan 19, 2022	40.89	40.90	40.83	40.87
3309	AMEX	YCS	Tue, Jan 18, 2022	41.07	41.16	41.07	41.13
3308	AMEX	YCS	Fri, Jan 14, 2022	40.49	40.82	40.46	40.82
3307	AMEX	YCS	Thu, Jan 13, 2022	40.85	40.85	40.74	40.78
3306	AMEX	YCS	Wed, Jan 12, 2022	41.49	41.53	40.97	41.08
3305	AMEX	YCS	Tue, Jan 11, 2022	41.87	41.87	41.63	41.63
3304	AMEX	YCS	Mon, Jan 10, 2022	41.74	41.74	41.48	41.59
3303	AMEX	YCS	Fri, Jan 7, 2022	41.96	41.96	41.85	41.85
3302	AMEX	YCS	Thu, Jan 6, 2022	42.01	42.13	41.93	42.10
3301	AMEX	YCS	Wed, Jan 5, 2022	41.92	42.27	41.92	42.23
3300	AMEX	YCS	Tue, Jan 4, 2022	42.35	42.37	42.22	42.22
3299	AMEX	YCS	Mon, Jan 3, 2022	41.62	41.70	41.60	41.70
3298	AMEX	YCS	Fri, Dec 31, 2021	41.49	41.55	41.47	41.50
3297	AMEX	YCS	Thu, Dec 30, 2021	41.53	41.56	41.49	41.49
3296	AMEX	YCS	Wed, Dec 29, 2021	41.28	41.44	41.25	41.42
3295	AMEX	YCS	Tue, Dec 28, 2021	41.25	41.30	41.25	41.29
3294	AMEX	YCS	Mon, Dec 27, 2021	41.23	41.35	41.23	41.33
3293	AMEX	YCS	Thu, Dec 23, 2021	40.96	41.01	40.96	40.99
3292	AMEX	YCS	Wed, Dec 22, 2021	40.93	40.93	40.77	40.77
3291	AMEX	YCS	Tue, Dec 21, 2021	40.65	40.85	40.65	40.77
3290	AMEX	YCS	Mon, Dec 20, 2021	40.31	40.51	40.30	40.48
3289	AMEX	YCS	Fri, Dec 17, 2021	40.25	40.51	40.24	40.50
3288	AMEX	YCS	Thu, Dec 16, 2021	40.42	40.52	40.41	40.45
3287	AMEX	YCS	Wed, Dec 15, 2021	40.52	40.86	40.52	40.73
3286	AMEX	YCS	Tue, Dec 14, 2021	40.48	40.53	40.47	40.51
3285	AMEX	YCS	Mon, Dec 13, 2021	40.38	40.40	40.29	40.40
3284	AMEX	YCS	Fri, Dec 10, 2021	40.24	40.30	40.18	40.30
3283	AMEX	YCS	Thu, Dec 9, 2021	40.37	40.44	40.30	40.30
3282	AMEX	YCS	Wed, Dec 8, 2021	40.61	40.61	40.43	40.47
3281	AMEX	YCS	Tue, Dec 7, 2021	40.50	40.50	40.33	40.33
3280	AMEX	YCS	Mon, Dec 6, 2021	40.17	40.36	40.15	40.32
3279	AMEX	YCS	Fri, Dec 3, 2021	40.39	40.41	39.72	39.84
3278	AMEX	YCS	Thu, Dec 2, 2021	39.91	40.17	39.84	39.84
3277	AMEX	YCS	Wed, Dec 1, 2021	40.04	40.06	39.76	39.88
3276	AMEX	YCS	Tue, Nov 30, 2021	39.85	40.48	39.75	40.06
3275	AMEX	YCS	Mon, Nov 29, 2021	40.58	40.70	40.48	40.48
3274	AMEX	YCS	Fri, Nov 26, 2021	40.43	40.43	40.09	40.09
3273	AMEX	YCS	Wed, Nov 24, 2021	41.75	41.84	41.73	41.80
3272	AMEX	YCS	Tue, Nov 23, 2021	41.50	41.60	41.48	41.60
3271	AMEX	YCS	Mon, Nov 22, 2021	41.18	41.45	41.18	41.40
3270	AMEX	YCS	Fri, Nov 19, 2021	40.78	40.81	40.67	40.79
3269	AMEX	YCS	Thu, Nov 18, 2021	41.07	41.07	40.95	40.97
3268	AMEX	YCS	Wed, Nov 17, 2021	41.36	41.36	40.67	40.87
3267	AMEX	YCS	Tue, Nov 16, 2021	41.23	41.40	41.18	41.40
3266	AMEX	YCS	Mon, Nov 15, 2021	40.65	40.95	40.65	40.93
3265	AMEX	YCS	Fri, Nov 12, 2021	40.69	40.73	40.68	40.68
3264	AMEX	YCS	Thu, Nov 11, 2021	40.86	40.87	40.83	40.83
3263	AMEX	YCS	Wed, Nov 10, 2021	40.68	40.79	40.68	40.72
3262	AMEX	YCS	Tue, Nov 9, 2021	40.09	40.09	39.96	40.00
3261	AMEX	YCS	Mon, Nov 8, 2021	40.24	40.28	40.19	40.27
3260	AMEX	YCS	Fri, Nov 5, 2021	40.44	40.44	40.33	40.35
3259	AMEX	YCS	Thu, Nov 4, 2021	40.57	40.63	40.57	40.61
3258	AMEX	YCS	Wed, Nov 3, 2021	40.82	40.90	40.75	40.82
3257	AMEX	YCS	Tue, Nov 2, 2021	40.70	40.82	40.65	40.78
3256	AMEX	YCS	Mon, Nov 1, 2021	40.99	41.03	40.80	40.85
3255	AMEX	YCS	Fri, Oct 29, 2021	40.75	40.89	40.75	40.82
3254	AMEX	YCS	Thu, Oct 28, 2021	40.44	40.52	40.42	40.52
3253	AMEX	YCS	Wed, Oct 27, 2021	40.53	40.68	40.53	40.68
3252	AMEX	YCS	Tue, Oct 26, 2021	40.99	40.99	40.88	40.90
3251	AMEX	YCS	Mon, Oct 25, 2021	40.60	40.62	40.60	40.62
3250	AMEX	YCS	Fri, Oct 22, 2021	40.50	40.50	40.43	40.43
3249	AMEX	YCS	Thu, Oct 21, 2021	40.71	40.85	40.67	40.84
3248	AMEX	YCS	Wed, Oct 20, 2021	41.07	41.07	40.98	41.05
3247	AMEX	YCS	Tue, Oct 19, 2021	40.98	41.09	40.98	41.09
3246	AMEX	YCS	Mon, Oct 18, 2021	41.01	41.06	41.00	41.06
3245	AMEX	YCS	Fri, Oct 15, 2021	41.13	41.15	40.86	41.01
3244	AMEX	YCS	Thu, Oct 14, 2021	40.56	40.62	40.56	40.58
3243	AMEX	YCS	Wed, Oct 13, 2021	40.34	40.34	40.30	40.31
3242	AMEX	YCS	Tue, Oct 12, 2021	40.60	40.61	40.55	40.55
3241	AMEX	YCS	Mon, Oct 11, 2021	40.23	40.39	40.18	40.39
3240	AMEX	YCS	Fri, Oct 8, 2021	39.28	39.60	39.28	39.60
3239	AMEX	YCS	Thu, Oct 7, 2021	39.06	39.17	39.06	39.17
3238	AMEX	YCS	Wed, Oct 6, 2021	39.05	39.05	38.98	39.04
3237	AMEX	YCS	Tue, Oct 5, 2021	39.05	39.11	39.05	39.09
3236	AMEX	YCS	Mon, Oct 4, 2021	38.85	38.85	38.71	38.71
3235	AMEX	YCS	Fri, Oct 1, 2021	38.77	38.82	38.72	38.78
3234	AMEX	YCS	Thu, Sep 30, 2021	39.15	39.15	38.98	38.98
3233	AMEX	YCS	Wed, Sep 29, 2021	39.40	39.47	39.40	39.44
3232	AMEX	YCS	Tue, Sep 28, 2021	38.97	39.12	38.97	39.12
3231	AMEX	YCS	Mon, Sep 27, 2021	38.68	38.79	38.65	38.78
3230	AMEX	YCS	Fri, Sep 24, 2021	38.57	38.61	38.57	38.61
3229	AMEX	YCS	Thu, Sep 23, 2021	38.16	38.27	38.16	38.27
3228	AMEX	YCS	Wed, Sep 22, 2021	37.77	37.89	37.77	37.89
3227	AMEX	YCS	Tue, Sep 21, 2021	37.58	37.58	37.53	37.53
3226	AMEX	YCS	Mon, Sep 20, 2021	37.75	37.75	37.64	37.68
3225	AMEX	YCS	Fri, Sep 17, 2021	38.03	38.08	38.03	38.07
3224	AMEX	YCS	Thu, Sep 16, 2021	37.93	37.95	37.84	37.89
3223	AMEX	YCS	Wed, Sep 15, 2021	37.66	37.66	37.65	37.65
3222	AMEX	YCS	Tue, Sep 14, 2021	37.84	37.84	37.84	37.84
3221	AMEX	YCS	Mon, Sep 13, 2021	38.10	38.10	38.09	38.10
3220	AMEX	YCS	Fri, Sep 10, 2021	38.07	38.07	38.01	38.01
3219	AMEX	YCS	Thu, Sep 9, 2021	37.97	37.97	37.88	37.88
3218	AMEX	YCS	Wed, Sep 8, 2021	38.31	38.36	38.27	38.27
3217	AMEX	YCS	Tue, Sep 7, 2021	38.21	38.33	38.20	38.32
3216	AMEX	YCS	Fri, Sep 3, 2021	37.88	37.88	37.88	37.88
3215	AMEX	YCS	Thu, Sep 2, 2021	38.12	38.12	38.07	38.07
3214	AMEX	YCS	Wed, Sep 1, 2021	38.06	38.16	38.06	38.12
3213	AMEX	YCS	Tue, Aug 31, 2021	38.04	38.13	38.04	38.11
3212	AMEX	YCS	Mon, Aug 30, 2021	38.06	38.06	38.04	38.04
3211	AMEX	YCS	Fri, Aug 27, 2021	38.29	38.29	37.99	37.99
3210	AMEX	YCS	Thu, Aug 26, 2021	38.19	38.26	38.14	38.15
3209	AMEX	YCS	Wed, Aug 25, 2021	38.14	38.14	38.11	38.11
3208	AMEX	YCS	Tue, Aug 24, 2021	37.89	37.89	37.89	37.89
3207	AMEX	YCS	Mon, Aug 23, 2021	38.00	38.01	37.89	37.89
3206	AMEX	YCS	Fri, Aug 20, 2021	37.96	38.11	37.96	38.11
3205	AMEX	YCS	Thu, Aug 19, 2021	37.98	37.99	37.98	37.98
3204	AMEX	YCS	Wed, Aug 18, 2021	38.01	38.16	37.97	37.97
3203	AMEX	YCS	Tue, Aug 17, 2021	37.76	37.85	37.72	37.84
3202	AMEX	YCS	Mon, Aug 16, 2021	37.59	37.60	37.59	37.60
3201	AMEX	YCS	Fri, Aug 13, 2021	38.23	38.23	37.82	37.82
3200	AMEX	YCS	Thu, Aug 12, 2021	38.47	38.47	38.42	38.42
3199	AMEX	YCS	Wed, Aug 11, 2021	38.44	38.44	38.43	38.43
3198	AMEX	YCS	Tue, Aug 10, 2021	38.52	38.55	38.52	38.54
3197	AMEX	YCS	Mon, Aug 9, 2021	38.19	38.38	38.19	38.38
3196	AMEX	YCS	Fri, Aug 6, 2021	38.27	38.32	38.27	38.29
3195	AMEX	YCS	Thu, Aug 5, 2021	37.95	37.97	37.95	37.97
3194	AMEX	YCS	Wed, Aug 4, 2021	37.60	37.84	37.60	37.79
3193	AMEX	YCS	Tue, Aug 3, 2021	37.56	37.56	37.50	37.50
3192	AMEX	YCS	Mon, Aug 2, 2021	37.79	37.79	37.61	37.69
3191	AMEX	YCS	Fri, Jul 30, 2021	37.96	38.00	37.95	37.95
3190	AMEX	YCS	Thu, Jul 29, 2021	38.02	38.02	37.78	37.78
3189	AMEX	YCS	Wed, Jul 28, 2021	38.29	38.31	38.07	38.07
3188	AMEX	YCS	Tue, Jul 27, 2021	38.13	38.13	37.91	37.97
3187	AMEX	YCS	Mon, Jul 26, 2021	38.40	38.46	38.28	38.45
3186	AMEX	YCS	Fri, Jul 23, 2021	38.45	38.58	38.45	38.56
3185	AMEX	YCS	Thu, Jul 22, 2021	38.24	38.31	38.24	38.27
3184	AMEX	YCS	Wed, Jul 21, 2021	38.42	38.42	38.35	38.37
3183	AMEX	YCS	Tue, Jul 20, 2021	37.86	38.15	37.86	38.06
3182	AMEX	YCS	Mon, Jul 19, 2021	37.69	37.86	37.61	37.83
3181	AMEX	YCS	Fri, Jul 16, 2021	38.35	38.35	38.24	38.24
3180	AMEX	YCS	Thu, Jul 15, 2021	38.14	38.22	38.05	38.05
3179	AMEX	YCS	Wed, Jul 14, 2021	38.26	38.26	38.18	38.18
3178	AMEX	YCS	Tue, Jul 13, 2021	38.42	38.63	38.41	38.63
3177	AMEX	YCS	Mon, Jul 12, 2021	38.42	38.45	38.42	38.44
3176	AMEX	YCS	Fri, Jul 9, 2021	38.18	38.32	38.18	38.28
3175	AMEX	YCS	Thu, Jul 8, 2021	37.96	38.08	37.92	38.05
3174	AMEX	YCS	Wed, Jul 7, 2021	38.68	38.70	38.59	38.59
3173	AMEX	YCS	Tue, Jul 6, 2021	38.76	38.76	38.62	38.66
3172	AMEX	YCS	Fri, Jul 2, 2021	39.15	39.15	38.94	38.94
3171	AMEX	YCS	Thu, Jul 1, 2021	39.20	39.37	39.20	39.31
3170	AMEX	YCS	Wed, Jun 30, 2021	38.68	39.01	38.68	38.99
3169	AMEX	YCS	Tue, Jun 29, 2021	38.57	38.61	38.57	38.60
3168	AMEX	YCS	Mon, Jun 28, 2021	38.81	38.81	38.51	38.64
3167	AMEX	YCS	Fri, Jun 25, 2021	38.57	38.84	38.57	38.76
3166	AMEX	YCS	Thu, Jun 24, 2021	38.81	38.83	38.81	38.81
3165	AMEX	YCS	Wed, Jun 23, 2021	38.78	38.90	38.77	38.90
3164	AMEX	YCS	Tue, Jun 22, 2021	38.71	38.77	38.66	38.67
3163	AMEX	YCS	Mon, Jun 21, 2021	38.36	38.42	38.33	38.42
3162	AMEX	YCS	Fri, Jun 18, 2021	38.54	38.54	38.28	38.34
3161	AMEX	YCS	Thu, Jun 17, 2021	38.50	38.50	38.36	38.44
3160	AMEX	YCS	Wed, Jun 16, 2021	38.19	38.67	38.15	38.67
3159	AMEX	YCS	Tue, Jun 15, 2021	38.30	38.33	38.28	38.28
3158	AMEX	YCS	Mon, Jun 14, 2021	38.18	38.30	38.18	38.27
3157	AMEX	YCS	Fri, Jun 11, 2021	38.10	38.12	38.01	38.01
3156	AMEX	YCS	Thu, Jun 10, 2021	38.08	38.08	37.78	37.78
3155	AMEX	YCS	Wed, Jun 9, 2021	37.73	37.98	37.73	37.97
3154	AMEX	YCS	Tue, Jun 8, 2021	37.84	37.89	37.84	37.88
3153	AMEX	YCS	Mon, Jun 7, 2021	37.70	37.74	37.70	37.72
3152	AMEX	YCS	Fri, Jun 4, 2021	37.98	37.98	37.85	37.91
3151	AMEX	YCS	Thu, Jun 3, 2021	38.34	38.46	38.34	38.44
3150	AMEX	YCS	Wed, Jun 2, 2021	38.02	38.02	37.95	37.95
3149	AMEX	YCS	Tue, Jun 1, 2021	37.92	37.99	37.83	37.91
3148	AMEX	YCS	Fri, May 28, 2021	38.37	38.37	38.14	38.15
3147	AMEX	YCS	Thu, May 27, 2021	37.91	38.17	37.91	38.13
3146	AMEX	YCS	Wed, May 26, 2021	37.56	37.69	37.56	37.68
3145	AMEX	YCS	Tue, May 25, 2021	37.53	37.58	37.40	37.40
3144	AMEX	YCS	Mon, May 24, 2021	37.46	37.46	37.43	37.43
3143	AMEX	YCS	Fri, May 21, 2021	37.52	37.57	37.51	37.52
3142	AMEX	YCS	Thu, May 20, 2021	37.48	37.48	37.45	37.46
3141	AMEX	YCS	Wed, May 19, 2021	37.53	37.74	37.33	37.74
3140	AMEX	YCS	Tue, May 18, 2021	37.55	37.59	37.51	37.53
3139	AMEX	YCS	Mon, May 17, 2021	37.72	37.76	37.68	37.72
3138	AMEX	YCS	Fri, May 14, 2021	37.86	37.88	37.80	37.84
3137	AMEX	YCS	Thu, May 13, 2021	38.03	38.03	37.89	37.91
3136	AMEX	YCS	Wed, May 12, 2021	37.71	38.03	37.71	38.02
3135	AMEX	YCS	Tue, May 11, 2021	37.36	37.38	37.26	37.38
3134	AMEX	YCS	Mon, May 10, 2021	37.46	37.51	37.45	37.46
3133	AMEX	YCS	Fri, May 7, 2021	37.52	37.52	37.28	37.33
3132	AMEX	YCS	Thu, May 6, 2021	37.84	37.84	37.63	37.64
3131	AMEX	YCS	Wed, May 5, 2021	37.82	37.82	37.71	37.75
3130	AMEX	YCS	Tue, May 4, 2021	37.74	37.88	37.68	37.82
3129	AMEX	YCS	Mon, May 3, 2021	37.75	37.79	37.27	37.69
3128	AMEX	YCS	Fri, Apr 30, 2021	37.74	37.84	37.74	37.82
3127	AMEX	YCS	Thu, Apr 29, 2021	37.75	37.77	37.52	37.55
3126	AMEX	YCS	Wed, Apr 28, 2021	37.61	37.61	37.36	37.36
3125	AMEX	YCS	Tue, Apr 27, 2021	37.24	37.46	37.24	37.46
3124	AMEX	YCS	Mon, Apr 26, 2021	36.93	37.04	36.93	37.03
3123	AMEX	YCS	Fri, Apr 23, 2021	36.91	36.92	36.86	36.86
3122	AMEX	YCS	Thu, Apr 22, 2021	37.05	37.09	36.97	36.97
3121	AMEX	YCS	Wed, Apr 21, 2021	37.01	37.05	36.99	36.99
3120	AMEX	YCS	Tue, Apr 20, 2021	37.25	37.25	36.98	36.99
3119	AMEX	YCS	Mon, Apr 19, 2021	37.15	37.15	36.96	37.06
3118	AMEX	YCS	Fri, Apr 16, 2021	37.54	37.54	37.49	37.49
3117	AMEX	YCS	Thu, Apr 15, 2021	37.45	37.47	37.41	37.43
3116	AMEX	YCS	Wed, Apr 14, 2021	37.63	37.68	37.58	37.58
3115	AMEX	YCS	Tue, Apr 13, 2021	37.84	37.84	37.65	37.65
3114	AMEX	YCS	Mon, Apr 12, 2021	37.91	37.94	37.91	37.93
3113	AMEX	YCS	Fri, Apr 9, 2021	38.23	38.23	38.08	38.10
3112	AMEX	YCS	Thu, Apr 8, 2021	37.74	37.87	37.70	37.86
3111	AMEX	YCS	Wed, Apr 7, 2021	38.20	38.26	38.12	38.21
3110	AMEX	YCS	Tue, Apr 6, 2021	38.21	38.28	38.15	38.24
3109	AMEX	YCS	Mon, Apr 5, 2021	38.67	38.67	38.35	38.50
3108	AMEX	YCS	Thu, Apr 1, 2021	38.85	38.89	38.75	38.79
3107	AMEX	YCS	Wed, Mar 31, 2021	38.92	38.92	38.70	38.88
3106	AMEX	YCS	Tue, Mar 30, 2021	38.61	38.61	38.51	38.60
3105	AMEX	YCS	Mon, Mar 29, 2021	38.15	38.23	38.15	38.22
3104	AMEX	YCS	Fri, Mar 26, 2021	38.21	38.23	38.10	38.11
3103	AMEX	YCS	Thu, Mar 25, 2021	37.72	37.82	37.72	37.74
3102	AMEX	YCS	Wed, Mar 24, 2021	37.60	37.60	37.45	37.45
3101	AMEX	YCS	Tue, Mar 23, 2021	37.42	37.48	37.39	37.39
3100	AMEX	YCS	Mon, Mar 22, 2021	37.53	37.53	37.47	37.53
3099	AMEX	YCS	Fri, Mar 19, 2021	37.69	37.70	37.56	37.59
3098	AMEX	YCS	Thu, Mar 18, 2021	37.83	37.83	37.57	37.57
3097	AMEX	YCS	Wed, Mar 17, 2021	37.79	37.89	37.40	37.58
3096	AMEX	YCS	Tue, Mar 16, 2021	37.58	37.71	37.38	37.65
3095	AMEX	YCS	Mon, Mar 15, 2021	37.82	37.82	37.73	37.75
3094	AMEX	YCS	Fri, Mar 12, 2021	37.73	37.73	37.65	37.69
3093	AMEX	YCS	Thu, Mar 11, 2021	37.46	37.46	37.29	37.30
3092	AMEX	YCS	Wed, Mar 10, 2021	37.24	37.42	37.03	37.24
3091	AMEX	YCS	Tue, Mar 9, 2021	37.46	37.56	37.29	37.33
3090	AMEX	YCS	Mon, Mar 8, 2021	37.50	37.63	37.50	37.62
3089	AMEX	YCS	Fri, Mar 5, 2021	37.16	37.28	37.08	37.23
3088	AMEX	YCS	Thu, Mar 4, 2021	36.64	36.95	36.64	36.91
3087	AMEX	YCS	Wed, Mar 3, 2021	36.32	36.41	36.27	36.33
3086	AMEX	YCS	Tue, Mar 2, 2021	36.22	36.23	36.15	36.17
3085	AMEX	YCS	Mon, Mar 1, 2021	36.09	36.28	36.03	36.21
3084	AMEX	YCS	Fri, Feb 26, 2021	35.94	36.10	35.94	36.05
3083	AMEX	YCS	Thu, Feb 25, 2021	35.73	35.90	35.69	35.84
3082	AMEX	YCS	Wed, Feb 24, 2021	35.72	35.72	35.57	35.58
3081	AMEX	YCS	Tue, Feb 23, 2021	35.23	35.23	35.08	35.19
3080	AMEX	YCS	Mon, Feb 22, 2021	35.25	35.25	34.99	35.07
3079	AMEX	YCS	Fri, Feb 19, 2021	35.39	35.41	35.30	35.32
3078	AMEX	YCS	Thu, Feb 18, 2021	35.46	35.46	35.44	35.45
3077	AMEX	YCS	Wed, Feb 17, 2021	35.64	35.64	35.56	35.59
3076	AMEX	YCS	Tue, Feb 16, 2021	35.53	35.65	35.49	35.65
3075	AMEX	YCS	Fri, Feb 12, 2021	35.06	35.06	34.98	34.99
3074	AMEX	YCS	Thu, Feb 11, 2021	34.87	34.88	34.79	34.85
3073	AMEX	YCS	Wed, Feb 10, 2021	34.73	34.79	34.73	34.78
3072	AMEX	YCS	Tue, Feb 9, 2021	34.82	34.82	34.73	34.76
3071	AMEX	YCS	Mon, Feb 8, 2021	35.28	35.29	35.15	35.16
3070	AMEX	YCS	Fri, Feb 5, 2021	35.42	35.42	35.28	35.28
3069	AMEX	YCS	Thu, Feb 4, 2021	35.29	35.50	35.29	35.50
3068	AMEX	YCS	Wed, Feb 3, 2021	35.06	35.10	35.06	35.07
3067	AMEX	YCS	Tue, Feb 2, 2021	35.08	35.14	35.06	35.06
3066	AMEX	YCS	Mon, Feb 1, 2021	34.99	35.06	34.98	35.01
3065	AMEX	YCS	Fri, Jan 29, 2021	34.83	34.88	34.81	34.87
3064	AMEX	YCS	Thu, Jan 28, 2021	34.58	34.62	34.54	34.54
3063	AMEX	YCS	Wed, Jan 27, 2021	34.51	34.53	34.44	34.51
3062	AMEX	YCS	Tue, Jan 26, 2021	34.15	34.19	34.10	34.13
3061	AMEX	YCS	Mon, Jan 25, 2021	34.25	34.27	34.23	34.23
3060	AMEX	YCS	Fri, Jan 22, 2021	34.27	34.27	34.25	34.25
3059	AMEX	YCS	Thu, Jan 21, 2021	34.10	34.10	34.05	34.05
3058	AMEX	YCS	Wed, Jan 20, 2021	34.13	34.13	34.08	34.08
3057	AMEX	YCS	Tue, Jan 19, 2021	34.36	34.36	34.31	34.31
3056	AMEX	YCS	Fri, Jan 15, 2021	34.28	34.30	34.28	34.30
3055	AMEX	YCS	Thu, Jan 14, 2021	34.22	34.22	34.15	34.19
3054	AMEX	YCS	Wed, Jan 13, 2021	34.32	34.32	34.32	34.32
3053	AMEX	YCS	Tue, Jan 12, 2021	34.47	34.47	34.23	34.23
3052	AMEX	YCS	Mon, Jan 11, 2021	34.57	34.57	34.49	34.50
3051	AMEX	YCS	Fri, Jan 8, 2021	34.23	34.39	34.23	34.36
3050	AMEX	YCS	Thu, Jan 7, 2021	34.21	34.34	34.21	34.29
3049	AMEX	YCS	Wed, Jan 6, 2021	33.86	34.02	33.76	33.76
3048	AMEX	YCS	Tue, Jan 5, 2021	33.63	33.63	33.50	33.53
3047	AMEX	YCS	Mon, Jan 4, 2021	33.78	33.89	33.76	33.85
3046	AMEX	YCS	Thu, Dec 31, 2020	33.78	33.93	33.78	33.91
3045	AMEX	YCS	Wed, Dec 30, 2020	33.80	33.94	33.80	33.90
3044	AMEX	YCS	Tue, Dec 29, 2020	34.07	34.11	34.07	34.09
3043	AMEX	YCS	Mon, Dec 28, 2020	34.23	34.30	34.23	34.28
3042	AMEX	YCS	Thu, Dec 24, 2020	34.14	34.18	34.13	34.13
3041	AMEX	YCS	Wed, Dec 23, 2020	34.01	34.10	33.98	34.05
3040	AMEX	YCS	Tue, Dec 22, 2020	34.05	34.12	34.05	34.12
3039	AMEX	YCS	Mon, Dec 21, 2020	34.01	34.08	33.90	33.90
3038	AMEX	YCS	Fri, Dec 18, 2020	33.89	33.99	33.89	33.91
3037	AMEX	YCS	Thu, Dec 17, 2020	33.73	33.81	33.67	33.81
3036	AMEX	YCS	Wed, Dec 16, 2020	34.04	34.22	34.02	34.02
3035	AMEX	YCS	Tue, Dec 15, 2020	34.13	34.13	34.13	34.13
3034	AMEX	YCS	Mon, Dec 14, 2020	34.43	34.43	34.41	34.41
3033	AMEX	YCS	Fri, Dec 11, 2020	34.40	34.41	34.25	34.41
3032	AMEX	YCS	Thu, Dec 10, 2020	34.57	34.62	34.51	34.51
3031	AMEX	YCS	Wed, Dec 9, 2020	34.53	34.63	34.50	34.50
3030	AMEX	YCS	Tue, Dec 8, 2020	34.43	34.49	34.43	34.48
3029	AMEX	YCS	Mon, Dec 7, 2020	34.38	34.45	34.35	34.42
3028	AMEX	YCS	Fri, Dec 4, 2020	34.41	34.52	34.41	34.50
3027	AMEX	YCS	Thu, Dec 3, 2020	34.31	34.31	34.19	34.30
3026	AMEX	YCS	Wed, Dec 2, 2020	34.74	34.74	34.70	34.70
3025	AMEX	YCS	Tue, Dec 1, 2020	34.67	34.75	34.57	34.57
3024	AMEX	YCS	Mon, Nov 30, 2020	34.55	34.66	34.55	34.66
3023	AMEX	YCS	Fri, Nov 27, 2020	34.45	34.45	34.42	34.42
3022	AMEX	YCS	Wed, Nov 25, 2020	34.60	34.66	34.60	34.66
3021	AMEX	YCS	Tue, Nov 24, 2020	34.80	34.81	34.69	34.69
3020	AMEX	YCS	Mon, Nov 23, 2020	34.21	34.78	34.21	34.75
3019	AMEX	YCS	Fri, Nov 20, 2020	34.24	34.26	34.24	34.26
3018	AMEX	YCS	Thu, Nov 19, 2020	34.34	34.34	34.25	34.25
3017	AMEX	YCS	Wed, Nov 18, 2020	34.33	34.33	34.21	34.31
3016	AMEX	YCS	Tue, Nov 17, 2020	34.56	34.59	34.49	34.54
3015	AMEX	YCS	Mon, Nov 16, 2020	34.92	34.92	34.78	34.79
3014	AMEX	YCS	Fri, Nov 13, 2020	34.95	34.95	34.82	34.84
3013	AMEX	YCS	Thu, Nov 12, 2020	35.17	35.23	35.17	35.17
3012	AMEX	YCS	Wed, Nov 11, 2020	35.46	35.49	35.35	35.37
3011	AMEX	YCS	Tue, Nov 10, 2020	35.29	35.35	35.22	35.28
3010	AMEX	YCS	Mon, Nov 9, 2020	35.25	35.47	35.24	35.35
3009	AMEX	YCS	Fri, Nov 6, 2020	34.07	34.07	33.96	33.97
3008	AMEX	YCS	Thu, Nov 5, 2020	34.25	34.31	34.14	34.14
3007	AMEX	YCS	Wed, Nov 4, 2020	34.69	34.84	34.69	34.82
3006	AMEX	YCS	Tue, Nov 3, 2020	34.87	34.87	34.79	34.83
3005	AMEX	YCS	Mon, Nov 2, 2020	34.97	35.06	34.97	35.02
3004	AMEX	YCS	Fri, Oct 30, 2020	34.88	34.93	34.83	34.93
3003	AMEX	YCS	Thu, Oct 29, 2020	34.89	34.89	34.89	34.89
3002	AMEX	YCS	Wed, Oct 28, 2020	34.71	34.71	34.71	34.71
3001	AMEX	YCS	Tue, Oct 27, 2020	34.79	34.80	34.74	34.80
3000	AMEX	YCS	Mon, Oct 26, 2020	35.10	35.10	35.03	35.03
2999	AMEX	YCS	Fri, Oct 23, 2020	35.04	35.04	34.93	34.96
2998	AMEX	YCS	Thu, Oct 22, 2020	35.07	35.08	35.07	35.08
2997	AMEX	YCS	Wed, Oct 21, 2020	34.94	34.94	34.78	34.83
2996	AMEX	YCS	Tue, Oct 20, 2020	35.59	35.59	35.48	35.50
2995	AMEX	YCS	Mon, Oct 19, 2020	35.46	35.46	35.41	35.43
2994	AMEX	YCS	Fri, Oct 16, 2020	35.43	35.46	35.42	35.43
2993	AMEX	YCS	Thu, Oct 15, 2020	35.38	35.45	35.38	35.45
2992	AMEX	YCS	Wed, Oct 14, 2020	35.28	35.32	35.20	35.21
2991	AMEX	YCS	Tue, Oct 13, 2020	35.53	35.59	35.48	35.48
2990	AMEX	YCS	Mon, Oct 12, 2020	35.35	35.41	35.34	35.38
2989	AMEX	YCS	Fri, Oct 9, 2020	35.64	35.64	35.57	35.57
2988	AMEX	YCS	Thu, Oct 8, 2020	35.83	35.83	35.83	35.83
2987	AMEX	YCS	Wed, Oct 7, 2020	35.81	35.85	35.81	35.85
2986	AMEX	YCS	Tue, Oct 6, 2020	35.64	35.64	35.53	35.53
2985	AMEX	YCS	Mon, Oct 5, 2020	35.52	35.68	35.52	35.68
2984	AMEX	YCS	Fri, Oct 2, 2020	35.09	35.42	35.09	35.42
2983	AMEX	YCS	Thu, Oct 1, 2020	35.64	35.64	35.46	35.46
2982	AMEX	YCS	Wed, Sep 30, 2020	35.50	35.50	35.46	35.47
2981	AMEX	YCS	Tue, Sep 29, 2020	35.61	35.61	35.60	35.60
2980	AMEX	YCS	Mon, Sep 28, 2020	35.49	35.49	35.49	35.49
2979	AMEX	YCS	Fri, Sep 25, 2020	35.59	35.59	35.56	35.56
2978	AMEX	YCS	Thu, Sep 24, 2020	35.41	35.45	35.41	35.44
2977	AMEX	YCS	Wed, Sep 23, 2020	35.28	35.45	35.28	35.42
2976	AMEX	YCS	Tue, Sep 22, 2020	35.16	35.16	35.12	35.12
2975	AMEX	YCS	Mon, Sep 21, 2020	34.81	35.03	34.81	34.96
2974	AMEX	YCS	Fri, Sep 18, 2020	34.83	34.89	34.69	34.89
2973	AMEX	YCS	Thu, Sep 17, 2020	34.96	34.99	34.88	34.88
2972	AMEX	YCS	Wed, Sep 16, 2020	35.04	35.15	35.04	35.15
2971	AMEX	YCS	Tue, Sep 15, 2020	35.42	35.44	35.39	35.44
2970	AMEX	YCS	Mon, Sep 14, 2020	35.74	35.74	35.52	35.62
2969	AMEX	YCS	Fri, Sep 11, 2020	35.92	35.93	35.89	35.89
2968	AMEX	YCS	Thu, Sep 10, 2020	35.87	35.99	35.87	35.91
2967	AMEX	YCS	Wed, Sep 9, 2020	35.94	35.95	35.94	35.95
2966	AMEX	YCS	Tue, Sep 8, 2020	35.81	35.88	35.74	35.88
2965	AMEX	YCS	Fri, Sep 4, 2020	36.15	36.15	35.99	35.99
2964	AMEX	YCS	Thu, Sep 3, 2020	36.00	36.00	35.88	35.96
2963	AMEX	YCS	Wed, Sep 2, 2020	36.00	36.01	35.97	35.97
2962	AMEX	YCS	Tue, Sep 1, 2020	35.81	35.93	35.80	35.83
2961	AMEX	YCS	Mon, Aug 31, 2020	35.79	35.79	35.72	35.78
2960	AMEX	YCS	Fri, Aug 28, 2020	35.49	35.52	35.43	35.43
2959	AMEX	YCS	Thu, Aug 27, 2020	36.14	36.68	36.13	36.68
2958	AMEX	YCS	Wed, Aug 26, 2020	36.00	36.00	35.88	35.88
2957	AMEX	YCS	Tue, Aug 25, 2020	36.09	36.20	36.09	36.13
2956	AMEX	YCS	Mon, Aug 24, 2020	35.73	35.88	35.73	35.88
2955	AMEX	YCS	Fri, Aug 21, 2020	35.86	35.86	35.76	35.76
2954	AMEX	YCS	Thu, Aug 20, 2020	35.81	35.81	35.74	35.74
2953	AMEX	YCS	Wed, Aug 19, 2020	35.48	35.94	35.48	35.94
2952	AMEX	YCS	Tue, Aug 18, 2020	35.46	35.49	35.39	35.48
2951	AMEX	YCS	Mon, Aug 17, 2020	36.01	36.01	35.85	35.88
2950	AMEX	YCS	Fri, Aug 14, 2020	36.29	36.29	36.29	36.29
2949	AMEX	YCS	Thu, Aug 13, 2020	36.50	36.53	36.50	36.53
2948	AMEX	YCS	Wed, Aug 12, 2020	36.50	36.50	36.43	36.46
2947	AMEX	YCS	Tue, Aug 11, 2020	36.00	36.36	36.00	36.25
2946	AMEX	YCS	Mon, Aug 10, 2020	35.87	35.87	35.77	35.85
2945	AMEX	YCS	Fri, Aug 7, 2020	35.87	35.87	35.80	35.84
2944	AMEX	YCS	Thu, Aug 6, 2020	35.54	35.63	35.54	35.59
2943	AMEX	YCS	Wed, Aug 5, 2020	35.55	35.63	35.47	35.63
2942	AMEX	YCS	Tue, Aug 4, 2020	35.95	35.95	35.66	35.66
2941	AMEX	YCS	Mon, Aug 3, 2020	36.11	36.17	35.86	36.17
2940	AMEX	YCS	Fri, Jul 31, 2020	35.52	35.80	35.52	35.80
2939	AMEX	YCS	Thu, Jul 30, 2020	35.32	35.32	35.10	35.10
2938	AMEX	YCS	Wed, Jul 29, 2020	35.18	35.26	35.11	35.25
2937	AMEX	YCS	Tue, Jul 28, 2020	35.37	35.37	35.20	35.31
2936	AMEX	YCS	Mon, Jul 27, 2020	35.46	35.55	35.32	35.55
2935	AMEX	YCS	Fri, Jul 24, 2020	35.92	35.93	35.77	35.92
2934	AMEX	YCS	Thu, Jul 23, 2020	36.48	36.48	36.48	36.48
2933	AMEX	YCS	Wed, Jul 22, 2020	36.66	36.73	36.66	36.73
2932	AMEX	YCS	Tue, Jul 21, 2020	36.66	36.66	36.45	36.47
2931	AMEX	YCS	Mon, Jul 20, 2020	36.77	36.83	36.77	36.83
2930	AMEX	YCS	Fri, Jul 17, 2020	36.74	36.74	36.56	36.56
2929	AMEX	YCS	Thu, Jul 16, 2020	36.70	36.91	36.69	36.88
2928	AMEX	YCS	Wed, Jul 15, 2020	36.41	36.57	36.41	36.57
2927	AMEX	YCS	Tue, Jul 14, 2020	36.84	36.84	36.71	36.80
2926	AMEX	YCS	Mon, Jul 13, 2020	36.76	36.80	36.71	36.75
2925	AMEX	YCS	Fri, Jul 10, 2020	36.43	36.57	36.43	36.57
2924	AMEX	YCS	Thu, Jul 9, 2020	36.77	36.80	36.73	36.73
2923	AMEX	YCS	Wed, Jul 8, 2020	36.80	36.80	36.77	36.77
2922	AMEX	YCS	Tue, Jul 7, 2020	37.00	37.00	36.96	36.99
2921	AMEX	YCS	Mon, Jul 6, 2020	36.98	36.98	36.87	36.87
2920	AMEX	YCS	Thu, Jul 2, 2020	37.00	37.04	36.98	36.98
2919	AMEX	YCS	Wed, Jul 1, 2020	36.92	37.01	36.72	36.94
2918	AMEX	YCS	Tue, Jun 30, 2020	37.12	37.29	37.12	37.29
2917	AMEX	YCS	Mon, Jun 29, 2020	37.00	37.44	37.00	37.04
2916	AMEX	YCS	Fri, Jun 26, 2020	36.73	36.81	36.73	36.75
2915	AMEX	YCS	Thu, Jun 25, 2020	36.79	36.81	36.74	36.74
2914	AMEX	YCS	Wed, Jun 24, 2020	36.47	36.64	36.47	36.64
2913	AMEX	YCS	Tue, Jun 23, 2020	36.19	36.34	36.10	36.34
2912	AMEX	YCS	Mon, Jun 22, 2020	36.54	36.62	36.49	36.62
2911	AMEX	YCS	Fri, Jun 19, 2020	36.57	36.91	36.49	36.49
2910	AMEX	YCS	Thu, Jun 18, 2020	36.50	36.92	36.44	36.68
2909	AMEX	YCS	Wed, Jun 17, 2020	36.80	36.82	36.62	36.65
2908	AMEX	YCS	Tue, Jun 16, 2020	36.93	36.95	36.85	36.85
2907	AMEX	YCS	Mon, Jun 15, 2020	36.93	36.93	36.84	36.88
2906	AMEX	YCS	Fri, Jun 12, 2020	36.86	36.91	36.86	36.91
2905	AMEX	YCS	Thu, Jun 11, 2020	36.58	36.64	36.40	36.56
2904	AMEX	YCS	Wed, Jun 10, 2020	36.84	37.40	36.63	36.70
2903	AMEX	YCS	Tue, Jun 9, 2020	37.29	37.29	37.11	37.17
2902	AMEX	YCS	Mon, Jun 8, 2020	38.00	38.00	37.50	37.63
2901	AMEX	YCS	Fri, Jun 5, 2020	38.49	38.63	38.48	38.49
2900	AMEX	YCS	Thu, Jun 4, 2020	37.86	38.17	37.86	38.16
2899	AMEX	YCS	Wed, Jun 3, 2020	37.93	38.03	37.93	38.00
2898	AMEX	YCS	Tue, Jun 2, 2020	37.63	37.87	37.60	37.83
2897	AMEX	YCS	Mon, Jun 1, 2020	37.20	37.38	37.07	37.10
2896	AMEX	YCS	Fri, May 29, 2020	37.21	37.22	37.21	37.22
2895	AMEX	YCS	Thu, May 28, 2020	37.16	37.16	37.11	37.11
2894	AMEX	YCS	Wed, May 27, 2020	37.15	37.18	37.15	37.18
2893	AMEX	YCS	Tue, May 26, 2020	37.05	37.05	37.02	37.02
2892	AMEX	YCS	Fri, May 22, 2020	37.05	37.09	37.05	37.09
2891	AMEX	YCS	Thu, May 21, 2020	37.07	37.07	37.07	37.07
2890	AMEX	YCS	Wed, May 20, 2020	37.10	37.10	36.97	37.06
2889	AMEX	YCS	Tue, May 19, 2020	37.32	37.32	37.16	37.16
2888	AMEX	YCS	Mon, May 18, 2020	36.90	36.97	36.90	36.92
2887	AMEX	YCS	Fri, May 15, 2020	36.79	36.86	36.79	36.86
2886	AMEX	YCS	Thu, May 14, 2020	36.90	36.90	36.90	36.90
2885	AMEX	YCS	Wed, May 13, 2020	36.69	36.75	36.62	36.71
2884	AMEX	YCS	Tue, May 12, 2020	36.98	36.98	36.84	36.84
2883	AMEX	YCS	Mon, May 11, 2020	37.02	37.23	36.99	37.13
2882	AMEX	YCS	Fri, May 8, 2020	36.41	36.52	36.41	36.50
2881	AMEX	YCS	Thu, May 7, 2020	36.33	36.33	36.19	36.22
2880	AMEX	YCS	Wed, May 6, 2020	36.10	36.10	36.06	36.08
2879	AMEX	YCS	Tue, May 5, 2020	36.47	36.47	36.34	36.36
2878	AMEX	YCS	Mon, May 4, 2020	36.65	36.70	36.51	36.51
2877	AMEX	YCS	Fri, May 1, 2020	36.54	36.62	36.54	36.60
2876	AMEX	YCS	Thu, Apr 30, 2020	36.46	36.94	36.41	36.94
2875	AMEX	YCS	Wed, Apr 29, 2020	36.47	36.51	36.44	36.44
2874	AMEX	YCS	Tue, Apr 28, 2020	36.48	36.63	36.48	36.63
2873	AMEX	YCS	Mon, Apr 27, 2020	36.71	36.90	36.71	36.89
2872	AMEX	YCS	Fri, Apr 24, 2020	37.03	37.05	36.99	36.99
2871	AMEX	YCS	Thu, Apr 23, 2020	37.30	37.30	37.07	37.15
2870	AMEX	YCS	Wed, Apr 22, 2020	37.29	37.35	37.21	37.21
2869	AMEX	YCS	Tue, Apr 21, 2020	37.18	37.31	37.14	37.22
2868	AMEX	YCS	Mon, Apr 20, 2020	37.22	37.22	37.13	37.20
2867	AMEX	YCS	Fri, Apr 17, 2020	36.94	37.12	36.94	37.12
2866	AMEX	YCS	Thu, Apr 16, 2020	36.94	37.25	36.94	37.18
2865	AMEX	YCS	Wed, Apr 15, 2020	37.23	37.23	36.94	37.13
2864	AMEX	YCS	Tue, Apr 14, 2020	36.91	36.91	36.70	36.77
2863	AMEX	YCS	Mon, Apr 13, 2020	37.30	37.30	37.04	37.13
2862	AMEX	YCS	Thu, Apr 9, 2020	37.90	37.90	37.58	37.64
2861	AMEX	YCS	Wed, Apr 8, 2020	37.96	37.99	37.84	37.96
2860	AMEX	YCS	Tue, Apr 7, 2020	38.01	38.04	37.91	37.91
2859	AMEX	YCS	Mon, Apr 6, 2020	38.15	38.22	38.04	38.21
2858	AMEX	YCS	Fri, Apr 3, 2020	37.71	37.81	37.58	37.65
2857	AMEX	YCS	Thu, Apr 2, 2020	36.86	37.35	36.86	37.32
2856	AMEX	YCS	Wed, Apr 1, 2020	36.82	36.82	36.68	36.78
2855	AMEX	YCS	Tue, Mar 31, 2020	37.56	37.56	37.06	37.06
2854	AMEX	YCS	Mon, Mar 30, 2020	37.36	37.36	37.23	37.23
2853	AMEX	YCS	Fri, Mar 27, 2020	37.90	37.90	37.23	37.24
2852	AMEX	YCS	Thu, Mar 26, 2020	38.52	38.75	38.29	38.37
2851	AMEX	YCS	Wed, Mar 25, 2020	39.77	39.90	39.63	39.63
2850	AMEX	YCS	Tue, Mar 24, 2020	39.36	39.93	39.36	39.85
2849	AMEX	YCS	Mon, Mar 23, 2020	39.20	39.80	39.19	39.60
2848	AMEX	YCS	Fri, Mar 20, 2020	39.23	39.82	39.11	39.57
2847	AMEX	YCS	Thu, Mar 19, 2020	38.47	39.31	38.47	39.31
2846	AMEX	YCS	Wed, Mar 18, 2020	37.21	37.58	37.21	37.43
2845	AMEX	YCS	Tue, Mar 17, 2020	36.64	37.22	36.64	37.13
2844	AMEX	YCS	Mon, Mar 16, 2020	35.73	36.32	35.73	35.91
2843	AMEX	YCS	Fri, Mar 13, 2020	36.97	37.75	36.58	37.74
2842	AMEX	YCS	Thu, Mar 12, 2020	34.35	36.26	34.05	35.75
2841	AMEX	YCS	Wed, Mar 11, 2020	35.22	35.40	35.06	35.36
2840	AMEX	YCS	Tue, Mar 10, 2020	35.12	35.89	34.64	35.89
2839	AMEX	YCS	Mon, Mar 9, 2020	32.46	34.04	32.46	33.87
2838	AMEX	YCS	Fri, Mar 6, 2020	35.90	36.10	35.90	36.07
2837	AMEX	YCS	Thu, Mar 5, 2020	37.04	37.07	36.47	36.48
2836	AMEX	YCS	Wed, Mar 4, 2020	37.39	37.48	37.37	37.48
2835	AMEX	YCS	Tue, Mar 3, 2020	37.76	37.76	37.07	37.29
2834	AMEX	YCS	Mon, Mar 2, 2020	37.69	38.14	37.08	38.14
2833	AMEX	YCS	Fri, Feb 28, 2020	38.22	38.38	37.47	37.72
2832	AMEX	YCS	Thu, Feb 27, 2020	39.22	39.42	38.88	39.20
2831	AMEX	YCS	Wed, Feb 26, 2020	39.48	39.78	39.43	39.60
2830	AMEX	YCS	Tue, Feb 25, 2020	39.63	39.63	39.29	39.37
2829	AMEX	YCS	Mon, Feb 24, 2020	39.97	39.97	39.53	39.80
2828	AMEX	YCS	Fri, Feb 21, 2020	40.63	40.63	40.38	40.44
2827	AMEX	YCS	Thu, Feb 20, 2020	40.78	40.88	40.53	40.77
2826	AMEX	YCS	Wed, Feb 19, 2020	39.79	40.33	39.79	40.16
2825	AMEX	YCS	Tue, Feb 18, 2020	39.25	39.25	39.19	39.19
2824	AMEX	YCS	Fri, Feb 14, 2020	39.11	39.14	39.08	39.14
2823	AMEX	YCS	Thu, Feb 13, 2020	39.14	39.14	39.13	39.13
2822	AMEX	YCS	Wed, Feb 12, 2020	39.30	39.32	39.24	39.32
2821	AMEX	YCS	Tue, Feb 11, 2020	39.13	39.13	39.09	39.10
2820	AMEX	YCS	Mon, Feb 10, 2020	39.03	39.08	39.03	39.08
2819	AMEX	YCS	Fri, Feb 7, 2020	39.08	39.09	39.08	39.09
2818	AMEX	YCS	Thu, Feb 6, 2020	39.16	39.24	39.14	39.23
2817	AMEX	YCS	Wed, Feb 5, 2020	39.09	39.12	39.03	39.12
2816	AMEX	YCS	Tue, Feb 4, 2020	38.85	38.90	38.85	38.87
2815	AMEX	YCS	Mon, Feb 3, 2020	38.15	38.38	38.15	38.30
2814	AMEX	YCS	Fri, Jan 31, 2020	38.10	38.10	38.06	38.07
2813	AMEX	YCS	Thu, Jan 30, 2020	38.43	38.44	38.43	38.44
2812	AMEX	YCS	Wed, Jan 29, 2020	38.61	38.61	38.53	38.56
2811	AMEX	YCS	Tue, Jan 28, 2020	38.49	38.62	38.49	38.60
2810	AMEX	YCS	Mon, Jan 27, 2020	38.49	38.52	38.42	38.42
2809	AMEX	YCS	Fri, Jan 24, 2020	38.70	38.70	38.70	38.70
2808	AMEX	YCS	Thu, Jan 23, 2020	38.81	38.85	38.75	38.85
2807	AMEX	YCS	Wed, Jan 22, 2020	39.09	39.16	39.09	39.10
2806	AMEX	YCS	Tue, Jan 21, 2020	39.08	39.08	39.08	39.08
2805	AMEX	YCS	Fri, Jan 17, 2020	39.28	39.28	39.27	39.28
2804	AMEX	YCS	Thu, Jan 16, 2020	39.28	39.31	39.26	39.26
2803	AMEX	YCS	Wed, Jan 15, 2020	39.07	39.09	39.07	39.07
2802	AMEX	YCS	Tue, Jan 14, 2020	39.15	39.20	39.13	39.13
2801	AMEX	YCS	Mon, Jan 13, 2020	39.01	39.10	39.01	39.09
2800	AMEX	YCS	Fri, Jan 10, 2020	38.80	38.88	38.63	38.63
2799	AMEX	YCS	Thu, Jan 9, 2020	38.77	38.81	38.65	38.65
2798	AMEX	YCS	Wed, Jan 8, 2020	38.54	38.59	38.46	38.46
2797	AMEX	YCS	Tue, Jan 7, 2020	38.03	38.14	38.03	38.10
2796	AMEX	YCS	Mon, Jan 6, 2020	37.82	38.06	37.81	38.02
2795	AMEX	YCS	Fri, Jan 3, 2020	37.86	37.86	37.61	37.75
2794	AMEX	YCS	Thu, Jan 2, 2020	38.22	38.22	37.90	38.10
2793	AMEX	YCS	Tue, Dec 31, 2019	38.05	38.19	36.99	38.18
2792	AMEX	YCS	Mon, Dec 30, 2019	38.38	38.40	38.27	38.29
2791	AMEX	YCS	Fri, Dec 27, 2019	38.73	38.77	38.71	38.71
2790	AMEX	YCS	Thu, Dec 26, 2019	38.71	38.78	38.71	38.78
2789	AMEX	YCS	Tue, Dec 24, 2019	38.59	38.59	38.57	38.59
2788	AMEX	YCS	Mon, Dec 23, 2019	38.59	38.60	38.56	38.60
2787	AMEX	YCS	Fri, Dec 20, 2019	38.66	38.68	38.65	38.66
2786	AMEX	YCS	Thu, Dec 19, 2019	38.53	38.55	38.42	38.52
2785	AMEX	YCS	Wed, Dec 18, 2019	38.65	38.70	38.65	38.67
2784	AMEX	YCS	Tue, Dec 17, 2019	38.66	38.66	38.14	38.66
2783	AMEX	YCS	Mon, Dec 16, 2019	38.54	38.75	38.52	38.65
2782	AMEX	YCS	Fri, Dec 13, 2019	38.48	38.64	38.45	38.52
2781	AMEX	YCS	Thu, Dec 12, 2019	37.98	38.50	37.98	38.48
2780	AMEX	YCS	Wed, Dec 11, 2019	38.06	38.06	37.59	37.93
2779	AMEX	YCS	Tue, Dec 10, 2019	37.96	38.10	37.96	38.08
2778	AMEX	YCS	Mon, Dec 9, 2019	37.91	37.96	37.91	37.96
2777	AMEX	YCS	Fri, Dec 6, 2019	37.69	37.91	37.69	37.91
2776	AMEX	YCS	Thu, Dec 5, 2019	38.03	38.06	37.98	38.06
2775	AMEX	YCS	Wed, Dec 4, 2019	38.03	38.19	38.03	38.14
2774	AMEX	YCS	Tue, Dec 3, 2019	38.00	38.00	37.86	37.86
2773	AMEX	YCS	Mon, Dec 2, 2019	38.63	38.65	38.19	38.21
2772	AMEX	YCS	Fri, Nov 29, 2019	38.69	38.69	38.54	38.54
2771	AMEX	YCS	Wed, Nov 27, 2019	38.49	38.63	38.49	38.59
2770	AMEX	YCS	Tue, Nov 26, 2019	38.25	38.28	38.23	38.23
2769	AMEX	YCS	Mon, Nov 25, 2019	38.10	38.17	38.10	38.17
2768	AMEX	YCS	Fri, Nov 22, 2019	37.94	38.00	37.81	37.81
2767	AMEX	YCS	Thu, Nov 21, 2019	37.92	37.93	37.92	37.93
2766	AMEX	YCS	Wed, Nov 20, 2019	37.89	37.90	37.88	37.88
2765	AMEX	YCS	Tue, Nov 19, 2019	37.99	37.99	37.86	37.86
2764	AMEX	YCS	Mon, Nov 18, 2019	37.96	37.96	37.82	37.90
2763	AMEX	YCS	Fri, Nov 15, 2019	37.99	38.05	37.98	38.04
2762	AMEX	YCS	Thu, Nov 14, 2019	37.72	37.77	37.70	37.77
2761	AMEX	YCS	Wed, Nov 13, 2019	38.02	38.02	38.00	38.00
2760	AMEX	YCS	Tue, Nov 12, 2019	38.19	38.25	38.14	38.14
2759	AMEX	YCS	Mon, Nov 11, 2019	38.20	38.20	38.14	38.16
2758	AMEX	YCS	Fri, Nov 8, 2019	38.38	38.38	38.25	38.29
2757	AMEX	YCS	Thu, Nov 7, 2019	38.33	38.43	38.33	38.33
2756	AMEX	YCS	Wed, Nov 6, 2019	38.18	38.18	38.06	38.09
2755	AMEX	YCS	Tue, Nov 5, 2019	38.05	38.28	38.05	38.28
2754	AMEX	YCS	Mon, Nov 4, 2019	37.76	37.88	37.76	37.87
2753	AMEX	YCS	Fri, Nov 1, 2019	37.47	37.64	37.39	37.57
2752	AMEX	YCS	Thu, Oct 31, 2019	37.60	37.60	37.42	37.43
2751	AMEX	YCS	Wed, Oct 30, 2019	38.12	38.12	38.00	38.00
2750	AMEX	YCS	Tue, Oct 29, 2019	38.05	38.05	37.98	37.98
2749	AMEX	YCS	Mon, Oct 28, 2019	37.97	38.04	37.97	38.04
2748	AMEX	YCS	Fri, Oct 25, 2019	37.83	37.87	37.83	37.87
2747	AMEX	YCS	Thu, Oct 24, 2019	37.82	37.84	37.78	37.84
2746	AMEX	YCS	Wed, Oct 23, 2019	37.78	37.86	37.78	37.84
2745	AMEX	YCS	Tue, Oct 22, 2019	37.77	37.77	37.70	37.70
2744	AMEX	YCS	Mon, Oct 21, 2019	37.75	37.82	37.73	37.81
2743	AMEX	YCS	Fri, Oct 18, 2019	37.67	37.69	37.63	37.65
2742	AMEX	YCS	Thu, Oct 17, 2019	37.78	37.80	37.69	37.69
2741	AMEX	YCS	Wed, Oct 16, 2019	37.83	37.90	37.81	37.86
2740	AMEX	YCS	Tue, Oct 15, 2019	37.91	37.94	37.91	37.94
2739	AMEX	YCS	Mon, Oct 14, 2019	37.55	37.62	37.34	37.34
2738	AMEX	YCS	Fri, Oct 11, 2019	37.58	37.72	37.58	37.61
2737	AMEX	YCS	Thu, Oct 10, 2019	37.07	37.28	37.07	37.28
2736	AMEX	YCS	Wed, Oct 9, 2019	36.86	36.98	36.86	36.92
2735	AMEX	YCS	Tue, Oct 8, 2019	36.61	36.75	36.57	36.69
2734	AMEX	YCS	Mon, Oct 7, 2019	36.65	36.84	36.60	36.80
2733	AMEX	YCS	Fri, Oct 4, 2019	36.62	36.62	36.47	36.51
2732	AMEX	YCS	Thu, Oct 3, 2019	36.55	36.55	36.43	36.52
2731	AMEX	YCS	Wed, Oct 2, 2019	36.89	37.01	36.63	36.74
2730	AMEX	YCS	Tue, Oct 1, 2019	37.55	37.55	37.07	37.08
2729	AMEX	YCS	Mon, Sep 30, 2019	37.34	37.37	37.32	37.34
2728	AMEX	YCS	Fri, Sep 27, 2019	37.34	37.37	37.16	37.22
2727	AMEX	YCS	Thu, Sep 26, 2019	37.05	37.05	36.95	36.95
2726	AMEX	YCS	Wed, Sep 25, 2019	36.90	37.09	36.88	37.07
2725	AMEX	YCS	Tue, Sep 24, 2019	36.67	36.69	36.54	36.56
2724	AMEX	YCS	Mon, Sep 23, 2019	36.87	36.88	36.78	36.83
2723	AMEX	YCS	Fri, Sep 20, 2019	36.48	36.48	36.48	36.48
2722	AMEX	YCS	Thu, Sep 19, 2019	37.21	37.24	37.20	37.24
2721	AMEX	YCS	Wed, Sep 18, 2019	37.33	37.50	37.32	37.48
2720	AMEX	YCS	Tue, Sep 17, 2019	37.36	37.36	37.25	37.30
2719	AMEX	YCS	Mon, Sep 16, 2019	37.09	37.24	37.09	37.24
2718	AMEX	YCS	Fri, Sep 13, 2019	37.24	37.25	37.20	37.25
2717	AMEX	YCS	Thu, Sep 12, 2019	37.21	37.29	37.16	37.16
2716	AMEX	YCS	Wed, Sep 11, 2019	36.95	37.03	36.95	37.01
2715	AMEX	YCS	Tue, Sep 10, 2019	36.68	36.81	36.68	36.81
2714	AMEX	YCS	Mon, Sep 9, 2019	36.53	36.60	36.53	36.60
2713	AMEX	YCS	Fri, Sep 6, 2019	36.32	36.35	36.25	36.35
2712	AMEX	YCS	Thu, Sep 5, 2019	36.54	36.54	36.42	36.42
2711	AMEX	YCS	Wed, Sep 4, 2019	35.97	36.05	35.93	36.01
2710	AMEX	YCS	Tue, Sep 3, 2019	35.88	35.94	35.64	35.80
2709	AMEX	YCS	Fri, Aug 30, 2019	35.88	36.03	35.88	35.91
2708	AMEX	YCS	Thu, Aug 29, 2019	35.94	36.18	35.94	36.09
2707	AMEX	YCS	Wed, Aug 28, 2019	35.62	35.87	35.62	35.87
2706	AMEX	YCS	Tue, Aug 27, 2019	35.67	35.73	35.55	35.55
2705	AMEX	YCS	Mon, Aug 26, 2019	35.72	35.83	35.72	35.82
2704	AMEX	YCS	Fri, Aug 23, 2019	36.07	36.07	35.26	35.26
2703	AMEX	YCS	Thu, Aug 22, 2019	36.03	36.08	35.96	35.99
2702	AMEX	YCS	Wed, Aug 21, 2019	36.00	36.16	35.96	35.96
2701	AMEX	YCS	Tue, Aug 20, 2019	35.96	35.96	35.86	35.86
2700	AMEX	YCS	Mon, Aug 19, 2019	36.06	36.15	36.06	36.15
2699	AMEX	YCS	Fri, Aug 16, 2019	35.88	35.96	35.86	35.91
2698	AMEX	YCS	Thu, Aug 15, 2019	35.85	35.85	35.59	35.72
2697	AMEX	YCS	Wed, Aug 14, 2019	35.66	35.68	35.47	35.58
2696	AMEX	YCS	Tue, Aug 13, 2019	35.92	36.31	35.92	36.09
2695	AMEX	YCS	Mon, Aug 12, 2019	35.17	35.26	35.17	35.26
2694	AMEX	YCS	Fri, Aug 9, 2019	35.43	35.44	35.22	35.40
2693	AMEX	YCS	Thu, Aug 8, 2019	35.77	35.82	35.66	35.66
2692	AMEX	YCS	Wed, Aug 7, 2019	35.46	35.84	35.39	35.83
2691	AMEX	YCS	Tue, Aug 6, 2019	36.03	36.07	35.88	36.02
2690	AMEX	YCS	Mon, Aug 5, 2019	35.71	35.76	35.63	35.76
2689	AMEX	YCS	Fri, Aug 2, 2019	36.15	36.15	36.00	36.05
2688	AMEX	YCS	Thu, Aug 1, 2019	37.20	37.23	36.54	36.55
2687	AMEX	YCS	Wed, Jul 31, 2019	37.39	37.55	37.39	37.55
2686	AMEX	YCS	Tue, Jul 30, 2019	37.38	37.47	37.38	37.42
2685	AMEX	YCS	Mon, Jul 29, 2019	37.44	37.53	36.98	36.98
2684	AMEX	YCS	Fri, Jul 26, 2019	37.41	37.50	37.41	37.47
2683	AMEX	YCS	Thu, Jul 25, 2019	37.31	37.48	37.30	37.30
2682	AMEX	YCS	Wed, Jul 24, 2019	37.11	37.11	37.11	37.11
2681	AMEX	YCS	Tue, Jul 23, 2019	37.14	37.14	37.02	37.14
2680	AMEX	YCS	Mon, Jul 22, 2019	36.87	36.87	36.87	36.87
2679	AMEX	YCS	Fri, Jul 19, 2019	36.75	36.77	36.74	36.76
2678	AMEX	YCS	Thu, Jul 18, 2019	36.87	36.87	36.46	36.46
2677	AMEX	YCS	Wed, Jul 17, 2019	36.98	37.00	36.48	36.48
2676	AMEX	YCS	Tue, Jul 16, 2019	37.07	37.14	37.07	37.11
2675	AMEX	YCS	Mon, Jul 15, 2019	36.84	36.86	36.83	36.85
2674	AMEX	YCS	Fri, Jul 12, 2019	37.00	37.00	36.79	36.81
2673	AMEX	YCS	Thu, Jul 11, 2019	37.08	37.22	37.08	37.22
2672	AMEX	YCS	Wed, Jul 10, 2019	37.21	37.21	37.17	37.20
2671	AMEX	YCS	Tue, Jul 9, 2019	37.46	37.50	37.43	37.50
2670	AMEX	YCS	Mon, Jul 8, 2019	37.33	37.46	37.33	37.45
2669	AMEX	YCS	Fri, Jul 5, 2019	37.13	37.29	37.13	37.21
2668	AMEX	YCS	Wed, Jul 3, 2019	36.69	36.74	36.67	36.74
2667	AMEX	YCS	Tue, Jul 2, 2019	37.00	37.01	36.75	36.78
2666	AMEX	YCS	Mon, Jul 1, 2019	37.02	37.16	37.01	37.02
2665	AMEX	YCS	Fri, Jun 28, 2019	36.68	36.76	36.60	36.73
2664	AMEX	YCS	Thu, Jun 27, 2019	36.70	36.71	36.67	36.67
2663	AMEX	YCS	Wed, Jun 26, 2019	36.57	36.68	36.54	36.66
2662	AMEX	YCS	Tue, Jun 25, 2019	36.08	36.25	36.05	36.25
2661	AMEX	YCS	Mon, Jun 24, 2019	36.37	36.38	36.29	36.29
2660	AMEX	YCS	Fri, Jun 21, 2019	36.43	36.56	36.32	36.32
2659	AMEX	YCS	Thu, Jun 20, 2019	36.59	36.59	36.26	36.28
2658	AMEX	YCS	Wed, Jun 19, 2019	37.00	37.00	36.79	36.83
2657	AMEX	YCS	Tue, Jun 18, 2019	36.93	37.20	36.85	37.02
2656	AMEX	YCS	Mon, Jun 17, 2019	37.10	37.16	37.10	37.14
2655	AMEX	YCS	Fri, Jun 14, 2019	36.97	37.14	36.96	37.10
2654	AMEX	YCS	Thu, Jun 13, 2019	37.02	37.03	36.98	36.98
2653	AMEX	YCS	Wed, Jun 12, 2019	37.06	37.08	37.01	37.08
2652	AMEX	YCS	Tue, Jun 11, 2019	37.16	37.18	37.06	37.06
2651	AMEX	YCS	Mon, Jun 10, 2019	37.09	37.09	36.88	37.03
2650	AMEX	YCS	Fri, Jun 7, 2019	36.74	36.82	36.68	36.82
2649	AMEX	YCS	Thu, Jun 6, 2019	36.87	37.01	36.74	36.86
2648	AMEX	YCS	Wed, Jun 5, 2019	36.78	36.99	36.69	36.96
2647	AMEX	YCS	Tue, Jun 4, 2019	36.79	36.92	36.71	36.71
2646	AMEX	YCS	Mon, Jun 3, 2019	36.89	36.94	36.62	36.66
2645	AMEX	YCS	Fri, May 31, 2019	37.24	37.24	36.88	36.88
2644	AMEX	YCS	Thu, May 30, 2019	37.82	37.94	37.74	37.74
2643	AMEX	YCS	Wed, May 29, 2019	37.56	37.77	37.55	37.77
2642	AMEX	YCS	Tue, May 28, 2019	37.62	37.73	37.54	37.54
2641	AMEX	YCS	Fri, May 24, 2019	37.55	37.56	37.48	37.49
2640	AMEX	YCS	Thu, May 23, 2019	37.84	37.84	37.62	37.71
2639	AMEX	YCS	Wed, May 22, 2019	38.22	38.22	38.15	38.19
2638	AMEX	YCS	Tue, May 21, 2019	38.37	38.39	38.23	38.23
2637	AMEX	YCS	Mon, May 20, 2019	37.96	37.98	37.94	37.98
2636	AMEX	YCS	Fri, May 17, 2019	37.89	38.02	37.88	37.96
2635	AMEX	YCS	Thu, May 16, 2019	37.80	37.88	37.80	37.83
2634	AMEX	YCS	Wed, May 15, 2019	37.62	37.62	37.55	37.62
2633	AMEX	YCS	Tue, May 14, 2019	37.64	37.73	37.64	37.66
2632	AMEX	YCS	Mon, May 13, 2019	37.28	37.45	37.27	37.45
2631	AMEX	YCS	Fri, May 10, 2019	37.62	37.84	37.62	37.84
2630	AMEX	YCS	Thu, May 9, 2019	37.57	37.71	37.57	37.71
2629	AMEX	YCS	Wed, May 8, 2019	38.01	38.02	37.94	37.97
2628	AMEX	YCS	Tue, May 7, 2019	38.15	38.15	38.02	38.08
2627	AMEX	YCS	Mon, May 6, 2019	38.51	38.54	38.43	38.50
2626	AMEX	YCS	Fri, May 3, 2019	38.83	38.83	38.65	38.65
2625	AMEX	YCS	Thu, May 2, 2019	38.95	38.95	38.92	38.95
2624	AMEX	YCS	Wed, May 1, 2019	38.85	38.98	38.63	38.90
2623	AMEX	YCS	Tue, Apr 30, 2019	38.85	38.85	38.80	38.85
2622	AMEX	YCS	Mon, Apr 29, 2019	39.19	39.19	39.04	39.04
2621	AMEX	YCS	Fri, Apr 26, 2019	38.88	39.01	38.88	38.99
2620	AMEX	YCS	Thu, Apr 25, 2019	39.09	39.09	38.85	39.02
2619	AMEX	YCS	Wed, Apr 24, 2019	39.00	39.39	39.00	39.32
2618	AMEX	YCS	Tue, Apr 23, 2019	39.07	39.07	39.05	39.05
2617	AMEX	YCS	Mon, Apr 22, 2019	39.10	39.13	39.10	39.12
2616	AMEX	YCS	Thu, Apr 18, 2019	39.10	39.11	39.10	39.11
2615	AMEX	YCS	Wed, Apr 17, 2019	39.13	39.21	39.13	39.21
2614	AMEX	YCS	Tue, Apr 16, 2019	39.16	39.16	39.10	39.14
2613	AMEX	YCS	Mon, Apr 15, 2019	39.17	39.17	39.10	39.10
2612	AMEX	YCS	Fri, Apr 12, 2019	39.05	39.14	39.04	39.12
2611	AMEX	YCS	Thu, Apr 11, 2019	38.75	38.87	38.75	38.85
2610	AMEX	YCS	Wed, Apr 10, 2019	38.45	38.45	38.37	38.37
2609	AMEX	YCS	Tue, Apr 9, 2019	38.45	38.49	38.45	38.48
2608	AMEX	YCS	Mon, Apr 8, 2019	38.63	38.83	38.61	38.76
2607	AMEX	YCS	Fri, Apr 5, 2019	38.85	38.90	38.83	38.83
2606	AMEX	YCS	Thu, Apr 4, 2019	38.76	38.79	38.74	38.79
2605	AMEX	YCS	Wed, Apr 3, 2019	38.69	38.72	38.67	38.70
2604	AMEX	YCS	Tue, Apr 2, 2019	38.66	38.66	38.52	38.64
2603	AMEX	YCS	Mon, Apr 1, 2019	38.32	38.64	38.29	38.60
2602	AMEX	YCS	Fri, Mar 29, 2019	38.21	38.26	38.14	38.22
2601	AMEX	YCS	Thu, Mar 28, 2019	38.10	38.20	38.03	38.03
2600	AMEX	YCS	Wed, Mar 27, 2019	37.92	37.98	37.92	37.98
2599	AMEX	YCS	Tue, Mar 26, 2019	37.93	38.01	37.93	38.01
2598	AMEX	YCS	Mon, Mar 25, 2019	37.70	37.70	37.47	37.52
2597	AMEX	YCS	Fri, Mar 22, 2019	37.65	37.65	37.48	37.57
2596	AMEX	YCS	Thu, Mar 21, 2019	38.03	38.20	38.03	38.16
2595	AMEX	YCS	Wed, Mar 20, 2019	38.59	38.65	37.99	37.99
2594	AMEX	YCS	Tue, Mar 19, 2019	38.56	38.60	38.40	38.40
2593	AMEX	YCS	Mon, Mar 18, 2019	38.60	38.62	38.53	38.53
2592	AMEX	YCS	Fri, Mar 15, 2019	38.60	38.62	38.56	38.62
2591	AMEX	YCS	Thu, Mar 14, 2019	38.64	38.82	38.63	38.73
2590	AMEX	YCS	Wed, Mar 13, 2019	38.46	38.48	38.31	38.31
2589	AMEX	YCS	Tue, Mar 12, 2019	38.30	38.48	38.30	38.35
2588	AMEX	YCS	Mon, Mar 11, 2019	38.26	38.40	38.26	38.38
2587	AMEX	YCS	Fri, Mar 8, 2019	38.21	38.33	38.16	38.33
2586	AMEX	YCS	Thu, Mar 7, 2019	38.61	38.67	38.58	38.67
2585	AMEX	YCS	Wed, Mar 6, 2019	38.71	38.77	38.68	38.68
2584	AMEX	YCS	Tue, Mar 5, 2019	38.81	38.95	38.75	38.81
2583	AMEX	YCS	Mon, Mar 4, 2019	38.88	38.88	38.67	38.70
2582	AMEX	YCS	Fri, Mar 1, 2019	38.73	38.91	38.71	38.88
2581	AMEX	YCS	Thu, Feb 28, 2019	38.43	38.51	38.43	38.51
2580	AMEX	YCS	Wed, Feb 27, 2019	38.04	38.22	38.04	38.17
2579	AMEX	YCS	Tue, Feb 26, 2019	38.05	38.05	37.87	37.87
2578	AMEX	YCS	Mon, Feb 25, 2019	38.00	38.23	38.00	38.17
2577	AMEX	YCS	Fri, Feb 22, 2019	37.96	37.96	37.93	37.93
2576	AMEX	YCS	Thu, Feb 21, 2019	37.91	38.00	37.91	37.95
2575	AMEX	YCS	Wed, Feb 20, 2019	38.00	38.02	38.00	38.02
2574	AMEX	YCS	Tue, Feb 19, 2019	37.80	37.90	37.80	37.87
2573	AMEX	YCS	Fri, Feb 15, 2019	37.80	37.80	37.69	37.70
2572	AMEX	YCS	Thu, Feb 14, 2019	37.79	37.90	37.79	37.79
2571	AMEX	YCS	Wed, Feb 13, 2019	37.99	38.10	37.96	38.10
2570	AMEX	YCS	Tue, Feb 12, 2019	37.65	37.88	37.65	37.74
2569	AMEX	YCS	Mon, Feb 11, 2019	37.63	37.68	37.63	37.65
2568	AMEX	YCS	Fri, Feb 8, 2019	37.21	37.26	37.18	37.24
2567	AMEX	YCS	Thu, Feb 7, 2019	37.22	37.29	37.18	37.28
2566	AMEX	YCS	Wed, Feb 6, 2019	37.19	37.35	37.19	37.30
2565	AMEX	YCS	Tue, Feb 5, 2019	37.31	37.35	37.27	37.32
2564	AMEX	YCS	Mon, Feb 4, 2019	37.39	37.41	37.26	37.32
2563	AMEX	YCS	Fri, Feb 1, 2019	36.70	37.11	36.70	37.11
2562	AMEX	YCS	Thu, Jan 31, 2019	36.34	36.61	36.34	36.60
2561	AMEX	YCS	Wed, Jan 30, 2019	37.11	37.11	36.56	36.64
2560	AMEX	YCS	Tue, Jan 29, 2019	36.95	36.95	36.87	36.87
2559	AMEX	YCS	Mon, Jan 28, 2019	36.84	36.89	36.75	36.89
2558	AMEX	YCS	Fri, Jan 25, 2019	37.05	37.23	36.87	36.87
2557	AMEX	YCS	Thu, Jan 24, 2019	36.96	37.05	36.96	37.02
2556	AMEX	YCS	Wed, Jan 23, 2019	37.12	37.14	36.98	37.01
2555	AMEX	YCS	Tue, Jan 22, 2019	36.92	36.92	36.75	36.88
2554	AMEX	YCS	Fri, Jan 18, 2019	36.92	37.13	36.88	37.07
2553	AMEX	YCS	Thu, Jan 17, 2019	36.54	36.81	36.54	36.74
2552	AMEX	YCS	Wed, Jan 16, 2019	36.47	36.64	36.43	36.59
2551	AMEX	YCS	Tue, Jan 15, 2019	36.22	36.32	36.18	36.32
2550	AMEX	YCS	Mon, Jan 14, 2019	35.99	36.10	35.93	35.93
2549	AMEX	YCS	Fri, Jan 11, 2019	36.19	36.23	36.10	36.22
2548	AMEX	YCS	Thu, Jan 10, 2019	35.99	36.19	35.92	36.11
2547	AMEX	YCS	Wed, Jan 9, 2019	36.17	36.17	35.89	35.90
2546	AMEX	YCS	Tue, Jan 8, 2019	36.45	36.45	36.25	36.36
2545	AMEX	YCS	Mon, Jan 7, 2019	36.07	36.34	36.07	36.31
2544	AMEX	YCS	Fri, Jan 4, 2019	36.16	36.20	35.93	36.16
2543	AMEX	YCS	Thu, Jan 3, 2019	35.80	36.04	35.28	35.53
2542	AMEX	YCS	Wed, Jan 2, 2019	36.70	36.78	36.59	36.59
2541	AMEX	YCS	Mon, Dec 31, 2018	37.18	37.28	36.93	36.93
2540	AMEX	YCS	Fri, Dec 28, 2018	37.41	37.53	37.33	37.33
2539	AMEX	YCS	Thu, Dec 27, 2018	37.71	38.00	37.56	37.88
2538	AMEX	YCS	Wed, Dec 26, 2018	37.51	38.03	37.35	38.03
2537	AMEX	YCS	Mon, Dec 24, 2018	37.45	37.54	37.36	37.36
2536	AMEX	YCS	Fri, Dec 21, 2018	37.84	38.04	37.81	38.01
2535	AMEX	YCS	Thu, Dec 20, 2018	38.19	38.23	37.71	37.91
2534	AMEX	YCS	Wed, Dec 19, 2018	38.60	38.85	38.53	38.84
2533	AMEX	YCS	Tue, Dec 18, 2018	38.76	38.84	38.75	38.81
2532	AMEX	YCS	Mon, Dec 17, 2018	39.07	39.12	38.88	38.91
2531	AMEX	YCS	Fri, Dec 14, 2018	39.50	39.52	39.30	39.36
2530	AMEX	YCS	Thu, Dec 13, 2018	39.46	39.57	39.46	39.51
2529	AMEX	YCS	Wed, Dec 12, 2018	39.25	39.26	39.19	39.20
2528	AMEX	YCS	Tue, Dec 11, 2018	39.26	39.35	39.22	39.28
2527	AMEX	YCS	Mon, Dec 10, 2018	39.02	39.22	38.98	39.22
2526	AMEX	YCS	Fri, Dec 7, 2018	38.90	38.90	38.79	38.79
2525	AMEX	YCS	Thu, Dec 6, 2018	38.65	38.86	38.49	38.85
2524	AMEX	YCS	Tue, Dec 4, 2018	39.02	39.25	38.74	38.90
2523	AMEX	YCS	Mon, Dec 3, 2018	39.36	39.50	39.36	39.47
2522	AMEX	YCS	Fri, Nov 30, 2018	39.40	39.47	39.31	39.31
2521	AMEX	YCS	Thu, Nov 29, 2018	39.26	39.30	39.18	39.26
2520	AMEX	YCS	Wed, Nov 28, 2018	39.58	39.67	39.34	39.41
2519	AMEX	YCS	Tue, Nov 27, 2018	39.45	39.53	39.45	39.49
2518	AMEX	YCS	Mon, Nov 26, 2018	39.23	39.41	39.23	39.30
2517	AMEX	YCS	Fri, Nov 23, 2018	38.86	38.86	38.84	38.84
2516	AMEX	YCS	Wed, Nov 21, 2018	38.94	39.02	38.93	39.02
2515	AMEX	YCS	Tue, Nov 20, 2018	38.58	38.77	38.53	38.77
2514	AMEX	YCS	Mon, Nov 19, 2018	38.82	38.82	38.57	38.63
2513	AMEX	YCS	Fri, Nov 16, 2018	38.75	38.86	38.72	38.80
2512	AMEX	YCS	Thu, Nov 15, 2018	39.07	39.43	39.03	39.43
2511	AMEX	YCS	Wed, Nov 14, 2018	39.52	39.55	39.12	39.26
2510	AMEX	YCS	Tue, Nov 13, 2018	39.55	39.60	39.43	39.43
2509	AMEX	YCS	Mon, Nov 12, 2018	39.44	39.48	39.38	39.44
2508	AMEX	YCS	Fri, Nov 9, 2018	39.50	39.52	39.34	39.46
2507	AMEX	YCS	Thu, Nov 8, 2018	39.36	39.58	39.36	39.58
2506	AMEX	YCS	Wed, Nov 7, 2018	39.12	39.25	39.02	39.25
2505	AMEX	YCS	Tue, Nov 6, 2018	39.04	39.22	39.02	39.22
2504	AMEX	YCS	Mon, Nov 5, 2018	38.71	39.02	38.71	39.00
2503	AMEX	YCS	Fri, Nov 2, 2018	38.80	39.06	38.80	38.98
2502	AMEX	YCS	Thu, Nov 1, 2018	38.70	38.70	38.59	38.63
2501	AMEX	YCS	Wed, Oct 31, 2018	39.04	39.06	38.71	38.71
2500	AMEX	YCS	Tue, Oct 30, 2018	38.70	38.81	38.59	38.81
2499	AMEX	YCS	Mon, Oct 29, 2018	38.39	38.51	38.21	38.21
2498	AMEX	YCS	Fri, Oct 26, 2018	38.08	38.19	37.77	37.98
2497	AMEX	YCS	Thu, Oct 25, 2018	38.36	38.55	38.36	38.49
2496	AMEX	YCS	Wed, Oct 24, 2018	38.53	38.53	38.20	38.20
2495	AMEX	YCS	Tue, Oct 23, 2018	38.12	38.38	38.12	38.35
2494	AMEX	YCS	Mon, Oct 22, 2018	38.61	38.68	38.57	38.67
2493	AMEX	YCS	Fri, Oct 19, 2018	38.47	38.50	38.36	38.46
2492	AMEX	YCS	Thu, Oct 18, 2018	38.50	38.50	38.11	38.22
2491	AMEX	YCS	Wed, Oct 17, 2018	38.12	38.48	38.12	38.41
2490	AMEX	YCS	Tue, Oct 16, 2018	38.15	38.25	38.13	38.22
2489	AMEX	YCS	Mon, Oct 15, 2018	37.93	37.99	37.86	37.93
2488	AMEX	YCS	Fri, Oct 12, 2018	38.16	38.19	38.00	38.19
2487	AMEX	YCS	Thu, Oct 11, 2018	38.26	38.37	37.96	38.09
2486	AMEX	YCS	Wed, Oct 10, 2018	38.83	38.83	38.32	38.34
2485	AMEX	YCS	Tue, Oct 9, 2018	38.90	38.91	38.63	38.63
2484	AMEX	YCS	Mon, Oct 8, 2018	38.71	38.78	38.65	38.76
2483	AMEX	YCS	Fri, Oct 5, 2018	39.24	39.25	39.10	39.15
2482	AMEX	YCS	Thu, Oct 4, 2018	39.45	39.46	39.18	39.27
2481	AMEX	YCS	Wed, Oct 3, 2018	39.28	39.67	39.28	39.60
2480	AMEX	YCS	Tue, Oct 2, 2018	39.29	39.29	39.07	39.10
2479	AMEX	YCS	Mon, Oct 1, 2018	39.33	39.40	39.27	39.39
2478	AMEX	YCS	Fri, Sep 28, 2018	39.00	39.09	39.00	39.09
2477	AMEX	YCS	Thu, Sep 27, 2018	38.69	38.98	38.69	38.92
2476	AMEX	YCS	Wed, Sep 26, 2018	38.66	38.70	38.46	38.46
2475	AMEX	YCS	Tue, Sep 25, 2018	38.52	38.65	38.52	38.64
2474	AMEX	YCS	Mon, Sep 24, 2018	38.36	38.49	38.30	38.46
2473	AMEX	YCS	Fri, Sep 21, 2018	38.45	38.45	38.34	38.34
2472	AMEX	YCS	Thu, Sep 20, 2018	38.06	38.33	38.05	38.24
2471	AMEX	YCS	Wed, Sep 19, 2018	38.14	38.16	38.10	38.11
2470	AMEX	YCS	Tue, Sep 18, 2018	38.04	38.19	38.04	38.19
2469	AMEX	YCS	Mon, Sep 17, 2018	37.87	37.93	37.80	37.80
2468	AMEX	YCS	Fri, Sep 14, 2018	37.92	38.00	37.86	37.93
2467	AMEX	YCS	Thu, Sep 13, 2018	37.66	37.91	37.66	37.90
2466	AMEX	YCS	Wed, Sep 12, 2018	37.38	37.40	37.34	37.40
2465	AMEX	YCS	Tue, Sep 11, 2018	37.53	37.67	37.53	37.63
2464	AMEX	YCS	Mon, Sep 10, 2018	37.32	37.35	37.32	37.35
2463	AMEX	YCS	Fri, Sep 7, 2018	37.37	37.37	37.37	37.37
2462	AMEX	YCS	Thu, Sep 6, 2018	37.32	37.32	37.04	37.15
2461	AMEX	YCS	Wed, Sep 5, 2018	37.66	37.70	37.50	37.57
2460	AMEX	YCS	Tue, Sep 4, 2018	37.47	37.54	37.31	37.51
2459	AMEX	YCS	Fri, Aug 31, 2018	37.12	37.26	37.12	37.26
2458	AMEX	YCS	Thu, Aug 30, 2018	37.45	37.45	37.18	37.18
2457	AMEX	YCS	Wed, Aug 29, 2018	37.42	37.68	37.42	37.66
2456	AMEX	YCS	Tue, Aug 28, 2018	37.13	37.30	37.13	37.30
2455	AMEX	YCS	Mon, Aug 27, 2018	37.15	37.22	37.15	37.20
2454	AMEX	YCS	Fri, Aug 24, 2018	37.40	37.40	37.25	37.25
2453	AMEX	YCS	Thu, Aug 23, 2018	37.15	37.35	37.15	37.33
2452	AMEX	YCS	Wed, Aug 22, 2018	36.73	36.84	36.73	36.79
2451	AMEX	YCS	Tue, Aug 21, 2018	36.78	36.83	36.71	36.71
2450	AMEX	YCS	Mon, Aug 20, 2018	36.76	36.76	36.58	36.60
2449	AMEX	YCS	Fri, Aug 17, 2018	36.74	36.89	36.69	36.89
2448	AMEX	YCS	Thu, Aug 16, 2018	36.83	37.21	36.83	37.06
2447	AMEX	YCS	Wed, Aug 15, 2018	37.02	37.02	36.81	36.82
2446	AMEX	YCS	Tue, Aug 14, 2018	37.02	37.29	36.96	37.25
2445	AMEX	YCS	Mon, Aug 13, 2018	36.95	37.00	36.88	36.88
2444	AMEX	YCS	Fri, Aug 10, 2018	37.03	37.03	36.76	36.88
2443	AMEX	YCS	Thu, Aug 9, 2018	37.06	37.15	37.03	37.12
2442	AMEX	YCS	Wed, Aug 8, 2018	37.06	37.07	37.06	37.06
2441	AMEX	YCS	Tue, Aug 7, 2018	37.17	37.32	37.17	37.32
2440	AMEX	YCS	Mon, Aug 6, 2018	37.37	37.37	37.34	37.37
2439	AMEX	YCS	Fri, Aug 3, 2018	37.22	37.26	37.15	37.24
2438	AMEX	YCS	Thu, Aug 2, 2018	37.30	37.39	37.30	37.37
2437	AMEX	YCS	Wed, Aug 1, 2018	37.69	37.69	37.35	37.48
2436	AMEX	YCS	Tue, Jul 31, 2018	37.58	37.70	37.54	37.59
2435	AMEX	YCS	Mon, Jul 30, 2018	37.11	37.11	37.03	37.06
2434	AMEX	YCS	Fri, Jul 27, 2018	37.01	37.03	36.94	37.03
2433	AMEX	YCS	Thu, Jul 26, 2018	37.06	37.17	37.05	37.17
2432	AMEX	YCS	Wed, Jul 25, 2018	37.04	37.06	36.80	37.00
2431	AMEX	YCS	Tue, Jul 24, 2018	37.04	37.18	36.99	37.15
2430	AMEX	YCS	Mon, Jul 23, 2018	37.15	37.30	37.15	37.27
2429	AMEX	YCS	Fri, Jul 20, 2018	37.56	37.57	37.28	37.33
2428	AMEX	YCS	Thu, Jul 19, 2018	38.35	38.37	37.73	38.02
2427	AMEX	YCS	Wed, Jul 18, 2018	38.21	38.26	38.15	38.25
2426	AMEX	YCS	Tue, Jul 17, 2018	38.10	38.26	38.10	38.22
2425	AMEX	YCS	Mon, Jul 16, 2018	37.92	37.93	37.79	37.86
2424	AMEX	YCS	Fri, Jul 13, 2018	37.98	37.99	37.85	37.86
2423	AMEX	YCS	Thu, Jul 12, 2018	37.97	38.00	37.90	37.99
2422	AMEX	YCS	Wed, Jul 11, 2018	37.07	37.68	37.07	37.66
2421	AMEX	YCS	Tue, Jul 10, 2018	37.10	37.18	37.10	37.14
2420	AMEX	YCS	Mon, Jul 9, 2018	36.70	36.86	36.70	36.85
2419	AMEX	YCS	Fri, Jul 6, 2018	36.61	36.63	36.57	36.57
2418	AMEX	YCS	Thu, Jul 5, 2018	36.68	36.75	36.65	36.75
2417	AMEX	YCS	Tue, Jul 3, 2018	36.75	36.75	36.63	36.63
2416	AMEX	YCS	Mon, Jul 2, 2018	36.85	36.88	36.77	36.84
2415	AMEX	YCS	Fri, Jun 29, 2018	36.72	36.86	36.72	36.72
2414	AMEX	YCS	Thu, Jun 28, 2018	36.45	36.64	36.41	36.64
2413	AMEX	YCS	Wed, Jun 27, 2018	36.49	36.54	36.34	36.38
2412	AMEX	YCS	Tue, Jun 26, 2018	36.06	36.33	36.06	36.29
2411	AMEX	YCS	Mon, Jun 25, 2018	35.94	36.20	35.83	36.10
2410	AMEX	YCS	Fri, Jun 22, 2018	36.23	36.29	36.17	36.18
2409	AMEX	YCS	Thu, Jun 21, 2018	36.39	36.39	36.11	36.17
2408	AMEX	YCS	Wed, Jun 20, 2018	36.26	36.47	36.26	36.47
2407	AMEX	YCS	Tue, Jun 19, 2018	36.09	36.19	36.04	36.19
2406	AMEX	YCS	Mon, Jun 18, 2018	36.48	36.57	36.48	36.57
2405	AMEX	YCS	Fri, Jun 15, 2018	36.57	36.59	36.52	36.58
2404	AMEX	YCS	Thu, Jun 14, 2018	36.37	36.56	36.37	36.56
2403	AMEX	YCS	Wed, Jun 13, 2018	36.41	36.63	36.35	36.35
2402	AMEX	YCS	Tue, Jun 12, 2018	36.31	36.42	36.31	36.38
2401	AMEX	YCS	Mon, Jun 11, 2018	36.11	36.23	36.11	36.19
2400	AMEX	YCS	Fri, Jun 8, 2018	35.84	35.84	35.78	35.83
2399	AMEX	YCS	Thu, Jun 7, 2018	36.21	36.21	35.81	35.92
2398	AMEX	YCS	Wed, Jun 6, 2018	36.13	36.23	36.13	36.23
2397	AMEX	YCS	Tue, Jun 5, 2018	35.92	36.05	35.81	35.95
2396	AMEX	YCS	Mon, Jun 4, 2018	35.82	36.02	35.82	36.02
2395	AMEX	YCS	Fri, Jun 1, 2018	35.85	35.95	35.75	35.83
2394	AMEX	YCS	Thu, May 31, 2018	35.28	35.31	35.07	35.30
2393	AMEX	YCS	Wed, May 30, 2018	35.40	35.44	35.35	35.39
2392	AMEX	YCS	Tue, May 29, 2018	35.39	35.49	34.89	35.19
2391	AMEX	YCS	Fri, May 25, 2018	35.59	35.76	35.55	35.76
2390	AMEX	YCS	Thu, May 24, 2018	35.72	35.72	35.44	35.58
2389	AMEX	YCS	Wed, May 23, 2018	36.15	36.27	36.02	36.20
2388	AMEX	YCS	Tue, May 22, 2018	36.67	36.77	36.64	36.64
2387	AMEX	YCS	Mon, May 21, 2018	36.85	36.88	36.75	36.77
2386	AMEX	YCS	Fri, May 18, 2018	36.68	36.68	36.48	36.54
2385	AMEX	YCS	Thu, May 17, 2018	36.52	36.61	36.50	36.59
2384	AMEX	YCS	Wed, May 16, 2018	36.17	36.31	36.15	36.31
2383	AMEX	YCS	Tue, May 15, 2018	36.21	36.35	36.21	36.30
2382	AMEX	YCS	Mon, May 14, 2018	35.76	35.83	35.72	35.83
2381	AMEX	YCS	Fri, May 11, 2018	35.52	35.64	35.52	35.59
2380	AMEX	YCS	Thu, May 10, 2018	35.74	35.80	35.62	35.62
2379	AMEX	YCS	Wed, May 9, 2018	35.90	35.90	35.80	35.87
2378	AMEX	YCS	Tue, May 8, 2018	35.52	35.52	35.39	35.45
2377	AMEX	YCS	Mon, May 7, 2018	35.57	35.60	35.38	35.39
2376	AMEX	YCS	Fri, May 4, 2018	35.46	35.53	35.43	35.43
2375	AMEX	YCS	Thu, May 3, 2018	35.60	35.60	35.32	35.50
2374	AMEX	YCS	Wed, May 2, 2018	35.92	36.00	35.78	35.96
2373	AMEX	YCS	Tue, May 1, 2018	35.81	35.96	35.73	35.94
2372	AMEX	YCS	Mon, Apr 30, 2018	35.59	35.62	35.42	35.55
2371	AMEX	YCS	Fri, Apr 27, 2018	35.38	35.40	35.36	35.38
2370	AMEX	YCS	Thu, Apr 26, 2018	35.42	35.58	35.41	35.56
2369	AMEX	YCS	Wed, Apr 25, 2018	35.46	35.56	35.37	35.56
2368	AMEX	YCS	Tue, Apr 24, 2018	35.39	35.45	35.12	35.14
2367	AMEX	YCS	Mon, Apr 23, 2018	34.84	35.15	34.84	35.13
2366	AMEX	YCS	Fri, Apr 20, 2018	34.50	34.55	34.40	34.45
2365	AMEX	YCS	Thu, Apr 19, 2018	34.33	34.35	34.23	34.25
2364	AMEX	YCS	Wed, Apr 18, 2018	34.13	34.22	34.13	34.16
2363	AMEX	YCS	Tue, Apr 17, 2018	34.08	34.15	33.97	34.02
2362	AMEX	YCS	Mon, Apr 16, 2018	34.17	34.20	34.07	34.10
2361	AMEX	YCS	Fri, Apr 13, 2018	34.46	34.46	34.19	34.24
2360	AMEX	YCS	Thu, Apr 12, 2018	34.27	34.27	34.13	34.15
2359	AMEX	YCS	Wed, Apr 11, 2018	33.98	33.98	33.81	33.89
2358	AMEX	YCS	Tue, Apr 10, 2018	33.98	34.23	33.97	34.08
2357	AMEX	YCS	Mon, Apr 9, 2018	33.94	34.08	33.76	33.76
2356	AMEX	YCS	Fri, Apr 6, 2018	34.08	34.13	33.85	33.89
2355	AMEX	YCS	Thu, Apr 5, 2018	34.04	34.29	34.00	34.28
2354	AMEX	YCS	Wed, Apr 4, 2018	33.57	33.86	33.53	33.85
2353	AMEX	YCS	Tue, Apr 3, 2018	33.69	33.77	33.61	33.75
2352	AMEX	YCS	Mon, Apr 2, 2018	33.61	33.61	33.13	33.26
2351	AMEX	YCS	Thu, Mar 29, 2018	33.61	33.70	33.53	33.57
2350	AMEX	YCS	Wed, Mar 28, 2018	33.45	33.96	33.37	33.95
2349	AMEX	YCS	Tue, Mar 27, 2018	33.10	33.20	32.96	33.01
2348	AMEX	YCS	Mon, Mar 26, 2018	32.82	32.98	32.67	32.96
2347	AMEX	YCS	Fri, Mar 23, 2018	32.80	32.82	32.47	32.57
2346	AMEX	YCS	Thu, Mar 22, 2018	32.98	33.20	32.94	32.94
2345	AMEX	YCS	Wed, Mar 21, 2018	33.40	33.69	33.24	33.24
2344	AMEX	YCS	Tue, Mar 20, 2018	33.59	33.61	33.54	33.61
2343	AMEX	YCS	Mon, Mar 19, 2018	33.20	33.39	33.19	33.39
2342	AMEX	YCS	Fri, Mar 16, 2018	33.21	33.39	33.21	33.33
2341	AMEX	YCS	Thu, Mar 15, 2018	33.26	33.41	33.25	33.38
2340	AMEX	YCS	Wed, Mar 14, 2018	33.55	33.55	33.31	33.41
2339	AMEX	YCS	Tue, Mar 13, 2018	33.83	33.96	33.58	33.66
2338	AMEX	YCS	Mon, Mar 12, 2018	33.63	33.65	33.49	33.50
2337	AMEX	YCS	Fri, Mar 9, 2018	33.85	33.90	33.71	33.77
2336	AMEX	YCS	Thu, Mar 8, 2018	33.33	33.42	33.29	33.42
2335	AMEX	YCS	Wed, Mar 7, 2018	33.22	33.39	33.17	33.30
2334	AMEX	YCS	Tue, Mar 6, 2018	33.29	33.38	33.20	33.36
2333	AMEX	YCS	Mon, Mar 5, 2018	33.07	33.37	33.07	33.34
2332	AMEX	YCS	Fri, Mar 2, 2018	32.84	33.06	32.78	33.04
2331	AMEX	YCS	Thu, Mar 1, 2018	33.84	33.93	33.36	33.36
2330	AMEX	YCS	Wed, Feb 28, 2018	33.91	33.91	33.61	33.66
2329	AMEX	YCS	Tue, Feb 27, 2018	33.90	34.25	33.90	34.09
2328	AMEX	YCS	Mon, Feb 26, 2018	33.83	33.84	33.75	33.82
2327	AMEX	YCS	Fri, Feb 23, 2018	33.77	33.77	33.60	33.63
2326	AMEX	YCS	Thu, Feb 22, 2018	33.76	33.82	33.60	33.65
2325	AMEX	YCS	Wed, Feb 21, 2018	34.11	34.43	34.08	34.31
2324	AMEX	YCS	Tue, Feb 20, 2018	33.94	34.06	33.91	34.02
2323	AMEX	YCS	Fri, Feb 16, 2018	33.36	33.44	33.21	33.42
2322	AMEX	YCS	Thu, Feb 15, 2018	33.56	33.75	33.25	33.27
2321	AMEX	YCS	Wed, Feb 14, 2018	33.93	34.07	33.69	33.86
2320	AMEX	YCS	Tue, Feb 13, 2018	34.31	34.37	34.10	34.37
2319	AMEX	YCS	Mon, Feb 12, 2018	34.83	34.93	34.80	34.89
2318	AMEX	YCS	Fri, Feb 9, 2018	35.05	35.10	34.53	34.97
2317	AMEX	YCS	Thu, Feb 8, 2018	35.42	35.42	34.90	34.92
2316	AMEX	YCS	Wed, Feb 7, 2018	35.26	35.55	35.26	35.52
2315	AMEX	YCS	Tue, Feb 6, 2018	35.37	35.50	35.17	35.45
2314	AMEX	YCS	Mon, Feb 5, 2018	35.68	35.92	35.24	35.24
2313	AMEX	YCS	Fri, Feb 2, 2018	35.94	36.03	35.79	35.85
2312	AMEX	YCS	Thu, Feb 1, 2018	35.34	35.47	35.25	35.30
2311	AMEX	YCS	Wed, Jan 31, 2018	35.04	35.34	35.04	35.20
2310	AMEX	YCS	Tue, Jan 30, 2018	34.73	35.02	34.73	34.98
2309	AMEX	YCS	Mon, Jan 29, 2018	34.92	35.21	34.90	35.07
2308	AMEX	YCS	Fri, Jan 26, 2018	34.91	35.12	34.64	34.92
2307	AMEX	YCS	Thu, Jan 25, 2018	35.13	35.47	34.79	35.28
2306	AMEX	YCS	Wed, Jan 24, 2018	35.35	35.36	35.06	35.15
2305	AMEX	YCS	Tue, Jan 23, 2018	36.03	36.06	35.92	35.96
2304	AMEX	YCS	Mon, Jan 22, 2018	36.21	36.51	36.21	36.35
2303	AMEX	YCS	Fri, Jan 19, 2018	36.16	36.22	36.08	36.22
2302	AMEX	YCS	Thu, Jan 18, 2018	36.42	36.49	36.28	36.43
2301	AMEX	YCS	Wed, Jan 17, 2018	36.18	36.50	36.12	36.46
2300	AMEX	YCS	Tue, Jan 16, 2018	36.08	36.28	35.86	35.96
2299	AMEX	YCS	Fri, Jan 12, 2018	36.62	36.67	36.33	36.37
2298	AMEX	YCS	Thu, Jan 11, 2018	36.69	36.69	36.39	36.51
2297	AMEX	YCS	Wed, Jan 10, 2018	36.72	36.77	36.58	36.61
2296	AMEX	YCS	Tue, Jan 9, 2018	37.49	37.54	37.29	37.44
2295	AMEX	YCS	Mon, Jan 8, 2018	37.69	37.78	37.66	37.77
2294	AMEX	YCS	Fri, Jan 5, 2018	37.85	37.89	37.76	37.78
2293	AMEX	YCS	Thu, Jan 4, 2018	37.56	37.61	37.52	37.54
2292	AMEX	YCS	Wed, Jan 3, 2018	37.20	37.41	37.17	37.33
2291	AMEX	YCS	Tue, Jan 2, 2018	37.12	37.26	37.08	37.21
2290	AMEX	YCS	Fri, Dec 29, 2017	37.36	37.49	37.35	37.49
2289	AMEX	YCS	Thu, Dec 28, 2017	37.59	37.63	37.24	37.59
2288	AMEX	YCS	Wed, Dec 27, 2017	37.71	37.74	37.69	37.72
2287	AMEX	YCS	Tue, Dec 26, 2017	37.65	37.68	37.60	37.63
2286	AMEX	YCS	Fri, Dec 22, 2017	37.79	37.80	37.71	37.71
2285	AMEX	YCS	Thu, Dec 21, 2017	37.84	37.90	37.73	37.73
2284	AMEX	YCS	Wed, Dec 20, 2017	37.74	37.87	37.64	37.84
2283	AMEX	YCS	Tue, Dec 19, 2017	37.42	37.56	37.40	37.44
2282	AMEX	YCS	Mon, Dec 18, 2017	37.15	37.27	37.08	37.23
2281	AMEX	YCS	Fri, Dec 15, 2017	37.06	37.31	37.06	37.22
2280	AMEX	YCS	Thu, Dec 14, 2017	37.30	37.37	36.93	37.03
2279	AMEX	YCS	Wed, Dec 13, 2017	37.55	37.63	37.10	37.20
2278	AMEX	YCS	Tue, Dec 12, 2017	37.95	38.03	37.88	37.88
2277	AMEX	YCS	Mon, Dec 11, 2017	37.81	37.90	37.75	37.89
2276	AMEX	YCS	Fri, Dec 8, 2017	37.68	37.93	37.64	37.87
2275	AMEX	YCS	Thu, Dec 7, 2017	37.32	37.63	37.31	37.60
2274	AMEX	YCS	Wed, Dec 6, 2017	37.04	37.13	37.00	37.02
2273	AMEX	YCS	Tue, Dec 5, 2017	37.42	37.46	37.26	37.26
2272	AMEX	YCS	Mon, Dec 4, 2017	37.52	37.58	37.22	37.23
2271	AMEX	YCS	Fri, Dec 1, 2017	37.32	37.44	36.47	36.95
2270	AMEX	YCS	Thu, Nov 30, 2017	36.99	37.30	36.76	37.26
2269	AMEX	YCS	Wed, Nov 29, 2017	36.83	36.94	36.72	36.78
2268	AMEX	YCS	Tue, Nov 28, 2017	36.35	36.59	36.33	36.54
2267	AMEX	YCS	Mon, Nov 27, 2017	36.18	36.34	36.13	36.28
2266	AMEX	YCS	Fri, Nov 24, 2017	36.48	36.62	36.47	36.61
2265	AMEX	YCS	Wed, Nov 22, 2017	36.78	36.79	36.30	36.30
2264	AMEX	YCS	Tue, Nov 21, 2017	37.06	37.22	37.02	37.19
2263	AMEX	YCS	Mon, Nov 20, 2017	37.08	37.34	37.06	37.30
2262	AMEX	YCS	Fri, Nov 17, 2017	37.14	37.16	36.87	36.94
2261	AMEX	YCS	Thu, Nov 16, 2017	37.52	37.59	37.41	37.59
2260	AMEX	YCS	Wed, Nov 15, 2017	37.45	37.65	37.30	37.41
2259	AMEX	YCS	Tue, Nov 14, 2017	37.87	37.92	37.79	37.80
2258	AMEX	YCS	Mon, Nov 13, 2017	37.58	37.94	37.58	37.92
2257	AMEX	YCS	Fri, Nov 10, 2017	37.78	37.92	37.70	37.87
2256	AMEX	YCS	Thu, Nov 9, 2017	37.90	37.90	37.60	37.72
2255	AMEX	YCS	Wed, Nov 8, 2017	37.87	38.09	37.87	38.07
2254	AMEX	YCS	Tue, Nov 7, 2017	38.26	38.36	38.09	38.12
2253	AMEX	YCS	Mon, Nov 6, 2017	38.30	38.32	38.02	38.03
2252	AMEX	YCS	Fri, Nov 3, 2017	38.25	38.48	38.23	38.23
2251	AMEX	YCS	Thu, Nov 2, 2017	38.28	38.28	37.90	38.25
2250	AMEX	YCS	Wed, Nov 1, 2017	38.32	38.38	38.05	38.27
2249	AMEX	YCS	Tue, Oct 31, 2017	37.78	37.95	37.75	37.95
2248	AMEX	YCS	Mon, Oct 30, 2017	37.78	37.86	37.53	37.58
2247	AMEX	YCS	Fri, Oct 27, 2017	38.21	38.25	37.95	37.97
2246	AMEX	YCS	Thu, Oct 26, 2017	37.98	38.19	37.98	38.16
2245	AMEX	YCS	Wed, Oct 25, 2017	38.09	38.13	37.92	37.96
2244	AMEX	YCS	Tue, Oct 24, 2017	38.09	38.13	37.95	38.04
2243	AMEX	YCS	Mon, Oct 23, 2017	38.06	38.06	37.67	37.72
2242	AMEX	YCS	Fri, Oct 20, 2017	37.75	37.84	37.71	37.80
2241	AMEX	YCS	Thu, Oct 19, 2017	37.17	37.26	37.06	37.14
2240	AMEX	YCS	Wed, Oct 18, 2017	37.41	37.51	37.32	37.41
2239	AMEX	YCS	Tue, Oct 17, 2017	37.10	37.10	36.93	36.95
2238	AMEX	YCS	Mon, Oct 16, 2017	36.70	36.99	36.60	36.92
2237	AMEX	YCS	Fri, Oct 13, 2017	36.63	36.74	36.60	36.70
2236	AMEX	YCS	Thu, Oct 12, 2017	37.00	37.09	36.92	36.92
2235	AMEX	YCS	Wed, Oct 11, 2017	36.92	37.13	36.88	37.13
2234	AMEX	YCS	Tue, Oct 10, 2017	37.02	37.05	36.81	37.03
2233	AMEX	YCS	Mon, Oct 9, 2017	37.25	37.27	37.14	37.14
2232	AMEX	YCS	Fri, Oct 6, 2017	37.64	37.70	37.22	37.22
2231	AMEX	YCS	Thu, Oct 5, 2017	37.18	37.36	37.18	37.35
2230	AMEX	YCS	Wed, Oct 4, 2017	37.22	37.37	37.20	37.26
2229	AMEX	YCS	Tue, Oct 3, 2017	37.43	37.43	37.27	37.37
2228	AMEX	YCS	Mon, Oct 2, 2017	37.19	37.37	37.15	37.26
2227	AMEX	YCS	Fri, Sep 29, 2017	37.03	37.23	37.03	37.11
2226	AMEX	YCS	Thu, Sep 28, 2017	37.17	37.25	37.00	37.06
2225	AMEX	YCS	Wed, Sep 27, 2017	37.48	37.50	37.05	37.25
2224	AMEX	YCS	Tue, Sep 26, 2017	36.83	37.04	36.80	36.89
2223	AMEX	YCS	Mon, Sep 25, 2017	36.91	36.96	36.45	36.51
2222	AMEX	YCS	Fri, Sep 22, 2017	36.79	36.85	36.70	36.79
2221	AMEX	YCS	Thu, Sep 21, 2017	36.95	37.13	36.93	37.13
2220	AMEX	YCS	Wed, Sep 20, 2017	36.35	37.06	36.30	36.94
2219	AMEX	YCS	Tue, Sep 19, 2017	36.29	36.55	36.29	36.40
2218	AMEX	YCS	Mon, Sep 18, 2017	36.40	36.52	36.32	36.37
2217	AMEX	YCS	Fri, Sep 15, 2017	35.95	36.13	35.95	35.98
2216	AMEX	YCS	Thu, Sep 14, 2017	35.92	35.94	35.76	35.76
2215	AMEX	YCS	Wed, Sep 13, 2017	35.55	35.87	35.52	35.84
2214	AMEX	YCS	Tue, Sep 12, 2017	35.40	35.60	35.33	35.58
2213	AMEX	YCS	Mon, Sep 11, 2017	34.70	35.12	34.66	35.10
2212	AMEX	YCS	Fri, Sep 8, 2017	34.05	34.22	33.97	34.05
2211	AMEX	YCS	Thu, Sep 7, 2017	34.74	34.76	34.25	34.51
2210	AMEX	YCS	Wed, Sep 6, 2017	34.75	35.07	34.66	35.06
2209	AMEX	YCS	Tue, Sep 5, 2017	35.40	35.40	34.59	34.69
2208	AMEX	YCS	Fri, Sep 1, 2017	35.46	35.75	35.40	35.68
2207	AMEX	YCS	Thu, Aug 31, 2017	35.76	35.76	35.42	35.43
2206	AMEX	YCS	Wed, Aug 30, 2017	35.60	35.74	35.57	35.70
2205	AMEX	YCS	Tue, Aug 29, 2017	34.51	35.42	34.48	35.34
2204	AMEX	YCS	Mon, Aug 28, 2017	34.77	35.02	34.77	35.01
2203	AMEX	YCS	Fri, Aug 25, 2017	35.20	35.32	34.90	35.02
2202	AMEX	YCS	Thu, Aug 24, 2017	35.05	35.17	34.96	35.16
2201	AMEX	YCS	Wed, Aug 23, 2017	34.87	34.94	34.81	34.82
2200	AMEX	YCS	Tue, Aug 22, 2017	34.94	35.17	34.94	35.17
2199	AMEX	YCS	Mon, Aug 21, 2017	34.73	34.81	34.60	34.75
2198	AMEX	YCS	Fri, Aug 18, 2017	34.74	35.18	34.58	34.92
2197	AMEX	YCS	Thu, Aug 17, 2017	35.54	35.54	35.13	35.13
2196	AMEX	YCS	Wed, Aug 16, 2017	36.04	36.04	35.45	35.59
2195	AMEX	YCS	Tue, Aug 15, 2017	35.94	35.94	35.71	35.78
2194	AMEX	YCS	Mon, Aug 14, 2017	35.19	35.27	35.08	35.22
2193	AMEX	YCS	Fri, Aug 11, 2017	34.97	34.98	34.74	34.85
2192	AMEX	YCS	Thu, Aug 10, 2017	35.26	35.26	34.90	34.90
2191	AMEX	YCS	Wed, Aug 9, 2017	35.34	35.56	35.29	35.43
2190	AMEX	YCS	Tue, Aug 8, 2017	35.71	36.00	35.65	35.66
2189	AMEX	YCS	Mon, Aug 7, 2017	36.02	36.02	35.91	35.94
2188	AMEX	YCS	Fri, Aug 4, 2017	35.82	36.09	35.82	35.89
2187	AMEX	YCS	Thu, Aug 3, 2017	35.75	35.75	35.38	35.42
2186	AMEX	YCS	Wed, Aug 2, 2017	35.90	35.90	35.66	35.85
2185	AMEX	YCS	Tue, Aug 1, 2017	35.75	35.75	35.40	35.63
2184	AMEX	YCS	Mon, Jul 31, 2017	35.81	35.85	35.59	35.60
2183	AMEX	YCS	Fri, Jul 28, 2017	36.12	36.12	35.81	35.81
2182	AMEX	YCS	Thu, Jul 27, 2017	36.41	36.54	36.09	36.22
2181	AMEX	YCS	Wed, Jul 26, 2017	36.62	36.86	36.17	36.24
2180	AMEX	YCS	Tue, Jul 25, 2017	36.42	36.71	36.38	36.68
2179	AMEX	YCS	Mon, Jul 24, 2017	36.05	36.24	36.00	36.18
2178	AMEX	YCS	Fri, Jul 21, 2017	36.31	36.32	36.10	36.14
2177	AMEX	YCS	Thu, Jul 20, 2017	36.81	36.84	36.43	36.68
2176	AMEX	YCS	Wed, Jul 19, 2017	36.47	36.62	36.44	36.61
2175	AMEX	YCS	Tue, Jul 18, 2017	36.63	36.77	36.55	36.73
2174	AMEX	YCS	Mon, Jul 17, 2017	37.02	37.28	36.98	37.11
2173	AMEX	YCS	Fri, Jul 14, 2017	36.98	37.20	36.96	37.10
2172	AMEX	YCS	Thu, Jul 13, 2017	37.59	37.69	37.52	37.56
2171	AMEX	YCS	Wed, Jul 12, 2017	37.41	37.60	37.41	37.51
2170	AMEX	YCS	Tue, Jul 11, 2017	38.24	38.38	37.90	37.96
2169	AMEX	YCS	Mon, Jul 10, 2017	38.15	38.22	38.06	38.09
2168	AMEX	YCS	Fri, Jul 7, 2017	37.90	38.15	37.89	37.97
2167	AMEX	YCS	Thu, Jul 6, 2017	37.43	37.63	37.43	37.53
2166	AMEX	YCS	Wed, Jul 5, 2017	37.69	37.74	37.45	37.49
2165	AMEX	YCS	Mon, Jul 3, 2017	37.39	37.65	37.39	37.64
2164	AMEX	YCS	Fri, Jun 30, 2017	36.78	37.08	36.75	37.03
2163	AMEX	YCS	Thu, Jun 29, 2017	37.27	37.29	36.62	36.76
2162	AMEX	YCS	Wed, Jun 28, 2017	36.77	36.92	36.72	36.82
2161	AMEX	YCS	Tue, Jun 27, 2017	36.59	36.97	36.59	36.79
2160	AMEX	YCS	Mon, Jun 26, 2017	36.33	36.62	36.28	36.59
2159	AMEX	YCS	Fri, Jun 23, 2017	36.20	36.22	36.16	36.20
2158	AMEX	YCS	Thu, Jun 22, 2017	36.18	36.31	36.10	36.18
2157	AMEX	YCS	Wed, Jun 21, 2017	36.43	36.43	36.23	36.25
2156	AMEX	YCS	Tue, Jun 20, 2017	36.36	36.45	36.28	36.31
2155	AMEX	YCS	Mon, Jun 19, 2017	36.20	36.40	36.17	36.40
2154	AMEX	YCS	Fri, Jun 16, 2017	36.06	36.06	35.81	35.90
2153	AMEX	YCS	Thu, Jun 15, 2017	35.58	35.98	35.58	35.95
2152	AMEX	YCS	Wed, Jun 14, 2017	34.94	35.21	34.63	35.18
2151	AMEX	YCS	Tue, Jun 13, 2017	35.50	35.50	35.35	35.35
2150	AMEX	YCS	Mon, Jun 12, 2017	35.35	35.36	35.13	35.29
2149	AMEX	YCS	Fri, Jun 9, 2017	35.85	35.85	35.50	35.51
2148	AMEX	YCS	Thu, Jun 8, 2017	35.44	35.59	35.31	35.37
2147	AMEX	YCS	Wed, Jun 7, 2017	35.07	35.28	34.91	35.26
2146	AMEX	YCS	Tue, Jun 6, 2017	34.98	35.14	34.86	34.98
2145	AMEX	YCS	Mon, Jun 5, 2017	35.75	35.83	35.63	35.70
2144	AMEX	YCS	Fri, Jun 2, 2017	35.76	35.76	35.60	35.65
2143	AMEX	YCS	Thu, Jun 1, 2017	36.33	36.33	36.18	36.25
2142	AMEX	YCS	Wed, May 31, 2017	35.95	35.95	35.73	35.86
2141	AMEX	YCS	Tue, May 30, 2017	36.05	36.10	35.85	35.86
2140	AMEX	YCS	Fri, May 26, 2017	36.22	36.25	36.13	36.21
2139	AMEX	YCS	Thu, May 25, 2017	36.52	36.64	36.46	36.55
2138	AMEX	YCS	Wed, May 24, 2017	36.65	36.74	36.43	36.44
2137	AMEX	YCS	Tue, May 23, 2017	36.12	36.55	35.98	36.55
2136	AMEX	YCS	Mon, May 22, 2017	36.23	36.25	36.04	36.17
2135	AMEX	YCS	Fri, May 19, 2017	36.16	36.38	36.12	36.14
2134	AMEX	YCS	Thu, May 18, 2017	35.86	36.42	35.86	36.24
2133	AMEX	YCS	Wed, May 17, 2017	36.50	36.56	35.96	35.97
2132	AMEX	YCS	Tue, May 16, 2017	37.69	37.70	37.36	37.42
2131	AMEX	YCS	Mon, May 15, 2017	37.64	37.90	37.64	37.87
2130	AMEX	YCS	Fri, May 12, 2017	37.66	37.66	37.49	37.54
2129	AMEX	YCS	Thu, May 11, 2017	37.96	37.99	37.68	37.91
2128	AMEX	YCS	Wed, May 10, 2017	37.93	38.25	37.90	38.18
2127	AMEX	YCS	Tue, May 9, 2017	38.03	38.20	37.87	37.97
2126	AMEX	YCS	Mon, May 8, 2017	37.20	37.51	37.17	37.50
2125	AMEX	YCS	Fri, May 5, 2017	37.07	37.19	37.01	37.02
2124	AMEX	YCS	Thu, May 4, 2017	37.30	37.33	36.94	36.95
2123	AMEX	YCS	Wed, May 3, 2017	36.92	37.16	36.90	37.16
2122	AMEX	YCS	Tue, May 2, 2017	36.82	36.82	36.70	36.71
2121	AMEX	YCS	Mon, May 1, 2017	36.53	36.63	36.33	36.56
2120	AMEX	YCS	Fri, Apr 28, 2017	36.42	36.43	36.30	36.34
2119	AMEX	YCS	Thu, Apr 27, 2017	36.34	36.41	36.10	36.17
2118	AMEX	YCS	Wed, Apr 26, 2017	36.37	36.53	36.06	36.06
2117	AMEX	YCS	Tue, Apr 25, 2017	35.89	36.13	35.78	36.11
2116	AMEX	YCS	Mon, Apr 24, 2017	35.50	35.52	35.21	35.22
2115	AMEX	YCS	Fri, Apr 21, 2017	34.83	34.95	34.71	34.82
2114	AMEX	YCS	Thu, Apr 20, 2017	34.90	35.05	34.82	34.97
2113	AMEX	YCS	Wed, Apr 19, 2017	34.72	34.86	34.56	34.65
2112	AMEX	YCS	Tue, Apr 18, 2017	34.54	34.71	34.33	34.41
2111	AMEX	YCS	Mon, Apr 17, 2017	34.46	34.78	34.33	34.71
2110	AMEX	YCS	Thu, Apr 13, 2017	34.85	34.98	34.72	34.79
2109	AMEX	YCS	Wed, Apr 12, 2017	35.11	35.25	34.81	34.85
2108	AMEX	YCS	Tue, Apr 11, 2017	35.63	35.63	35.15	35.20
2107	AMEX	YCS	Mon, Apr 10, 2017	36.19	36.26	35.92	36.00
2106	AMEX	YCS	Fri, Apr 7, 2017	35.97	36.28	35.82	36.18
2105	AMEX	YCS	Thu, Apr 6, 2017	35.89	36.04	35.83	35.94
2104	AMEX	YCS	Wed, Apr 5, 2017	36.27	36.33	35.83	35.88
2103	AMEX	YCS	Tue, Apr 4, 2017	35.82	35.91	35.74	35.89
2102	AMEX	YCS	Mon, Apr 3, 2017	36.30	36.33	35.95	35.97
2101	AMEX	YCS	Fri, Mar 31, 2017	36.46	36.54	36.23	36.25
2100	AMEX	YCS	Thu, Mar 30, 2017	36.12	36.60	36.08	36.57
2099	AMEX	YCS	Wed, Mar 29, 2017	36.00	36.11	35.90	36.01
2098	AMEX	YCS	Tue, Mar 28, 2017	35.54	36.14	35.49	36.09
2097	AMEX	YCS	Mon, Mar 27, 2017	35.47	35.79	35.46	35.74
2096	AMEX	YCS	Fri, Mar 24, 2017	36.12	36.20	35.79	36.14
2095	AMEX	YCS	Thu, Mar 23, 2017	35.80	36.16	35.79	35.99
2094	AMEX	YCS	Wed, Mar 22, 2017	36.05	36.13	35.83	36.09
2093	AMEX	YCS	Tue, Mar 21, 2017	37.00	37.00	36.35	36.45
2092	AMEX	YCS	Mon, Mar 20, 2017	37.13	37.19	36.98	36.99
2091	AMEX	YCS	Fri, Mar 17, 2017	37.39	37.39	37.05	37.09
2090	AMEX	YCS	Thu, Mar 16, 2017	37.46	37.59	37.30	37.49
2089	AMEX	YCS	Wed, Mar 15, 2017	38.46	38.52	37.42	37.45
2088	AMEX	YCS	Tue, Mar 14, 2017	38.56	38.56	38.35	38.49
2087	AMEX	YCS	Mon, Mar 13, 2017	38.53	38.56	38.38	38.56
2086	AMEX	YCS	Fri, Mar 10, 2017	38.88	38.92	38.44	38.50
2085	AMEX	YCS	Thu, Mar 9, 2017	38.55	38.66	38.51	38.65
2084	AMEX	YCS	Wed, Mar 8, 2017	38.46	38.47	38.23	38.26
2083	AMEX	YCS	Tue, Mar 7, 2017	38.10	38.10	37.94	38.00
2082	AMEX	YCS	Mon, Mar 6, 2017	37.81	38.07	37.81	37.93
2081	AMEX	YCS	Fri, Mar 3, 2017	38.27	38.50	37.94	37.94
2080	AMEX	YCS	Thu, Mar 2, 2017	38.30	38.42	38.19	38.28
2079	AMEX	YCS	Wed, Mar 1, 2017	37.91	38.02	37.67	37.76
2078	AMEX	YCS	Tue, Feb 28, 2017	36.73	36.92	36.49	36.89
2077	AMEX	YCS	Mon, Feb 27, 2017	36.83	37.24	36.69	37.18
2076	AMEX	YCS	Fri, Feb 24, 2017	36.88	37.02	36.66	36.76
2075	AMEX	YCS	Thu, Feb 23, 2017	37.22	37.27	37.08	37.18
2074	AMEX	YCS	Wed, Feb 22, 2017	37.41	37.77	37.38	37.39
2073	AMEX	YCS	Tue, Feb 21, 2017	37.84	37.85	37.66	37.75
2072	AMEX	YCS	Fri, Feb 17, 2017	37.21	37.34	37.18	37.30
2071	AMEX	YCS	Thu, Feb 16, 2017	37.77	37.85	37.44	37.52
2070	AMEX	YCS	Wed, Feb 15, 2017	38.54	38.55	37.98	38.07
2069	AMEX	YCS	Tue, Feb 14, 2017	37.63	38.36	37.60	38.19
2068	AMEX	YCS	Mon, Feb 13, 2017	37.89	38.05	37.74	37.79
2067	AMEX	YCS	Fri, Feb 10, 2017	37.80	37.81	37.29	37.59
2066	AMEX	YCS	Thu, Feb 9, 2017	36.93	37.56	36.87	37.51
2065	AMEX	YCS	Wed, Feb 8, 2017	36.65	36.82	36.48	36.74
2064	AMEX	YCS	Tue, Feb 7, 2017	36.90	37.06	36.61	36.94
2063	AMEX	YCS	Mon, Feb 6, 2017	36.85	37.07	36.47	36.53
2062	AMEX	YCS	Fri, Feb 3, 2017	37.26	37.35	36.89	37.16
2061	AMEX	YCS	Thu, Feb 2, 2017	37.00	37.24	36.85	37.19
2060	AMEX	YCS	Wed, Feb 1, 2017	37.83	38.00	37.31	37.49
2059	AMEX	YCS	Tue, Jan 31, 2017	37.30	37.53	36.75	37.32
2058	AMEX	YCS	Mon, Jan 30, 2017	38.36	38.36	37.68	37.87
2057	AMEX	YCS	Fri, Jan 27, 2017	38.77	38.89	38.72	38.80
2056	AMEX	YCS	Thu, Jan 26, 2017	38.21	38.60	38.21	38.36
2055	AMEX	YCS	Wed, Jan 25, 2017	37.92	38.02	37.53	37.53
2054	AMEX	YCS	Tue, Jan 24, 2017	37.62	37.99	37.36	37.94
2053	AMEX	YCS	Mon, Jan 23, 2017	37.81	38.07	37.24	37.50
2052	AMEX	YCS	Fri, Jan 20, 2017	38.74	38.91	38.25	38.43
2051	AMEX	YCS	Thu, Jan 19, 2017	38.88	39.13	38.61	38.62
2050	AMEX	YCS	Wed, Jan 18, 2017	37.66	38.34	37.60	38.29
2049	AMEX	YCS	Tue, Jan 17, 2017	37.47	37.61	37.21	37.22
2048	AMEX	YCS	Fri, Jan 13, 2017	38.79	39.09	38.40	38.55
2047	AMEX	YCS	Thu, Jan 12, 2017	38.44	38.63	38.01	38.55
2046	AMEX	YCS	Wed, Jan 11, 2017	39.65	40.07	38.31	39.13
2045	AMEX	YCS	Tue, Jan 10, 2017	39.48	39.49	39.05	39.26
2044	AMEX	YCS	Mon, Jan 9, 2017	39.80	39.86	39.53	39.53
2043	AMEX	YCS	Fri, Jan 6, 2017	40.02	40.28	39.79	40.22
2042	AMEX	YCS	Thu, Jan 5, 2017	39.59	39.64	39.00	39.25
2041	AMEX	YCS	Wed, Jan 4, 2017	40.47	40.74	40.35	40.51
2040	AMEX	YCS	Tue, Jan 3, 2017	41.04	41.30	40.47	40.76
2039	AMEX	YCS	Fri, Dec 30, 2016	40.11	40.13	39.83	40.13
2038	AMEX	YCS	Thu, Dec 29, 2016	39.83	40.08	39.68	39.91
2037	AMEX	YCS	Wed, Dec 28, 2016	40.63	40.68	40.18	40.27
2036	AMEX	YCS	Tue, Dec 27, 2016	40.47	40.57	40.45	40.46
2035	AMEX	YCS	Fri, Dec 23, 2016	40.39	40.43	40.28	40.41
2034	AMEX	YCS	Thu, Dec 22, 2016	40.61	40.63	40.37	40.55
2033	AMEX	YCS	Wed, Dec 21, 2016	40.36	40.74	40.25	40.53
2032	AMEX	YCS	Tue, Dec 20, 2016	40.87	40.96	40.61	40.73
2031	AMEX	YCS	Mon, Dec 19, 2016	40.23	40.41	39.87	40.22
2030	AMEX	YCS	Fri, Dec 16, 2016	41.00	41.09	40.48	40.79
2029	AMEX	YCS	Thu, Dec 15, 2016	40.77	41.25	40.73	40.93
2028	AMEX	YCS	Wed, Dec 14, 2016	38.78	40.37	38.72	40.22
2027	AMEX	YCS	Tue, Dec 13, 2016	38.94	39.03	38.82	38.93
2026	AMEX	YCS	Mon, Dec 12, 2016	39.07	39.19	38.73	38.81
2025	AMEX	YCS	Fri, Dec 9, 2016	38.81	39.08	38.77	38.99
2024	AMEX	YCS	Thu, Dec 8, 2016	38.19	38.35	38.13	38.14
2023	AMEX	YCS	Wed, Dec 7, 2016	38.19	38.20	37.79	38.02
2022	AMEX	YCS	Tue, Dec 6, 2016	38.17	38.25	38.04	38.19
2021	AMEX	YCS	Mon, Dec 5, 2016	38.31	38.67	37.64	38.02
2020	AMEX	YCS	Fri, Dec 2, 2016	37.89	38.08	37.74	37.87
2019	AMEX	YCS	Thu, Dec 1, 2016	38.58	38.64	38.08	38.18
2018	AMEX	YCS	Wed, Nov 30, 2016	37.76	38.50	37.76	38.44
2017	AMEX	YCS	Tue, Nov 29, 2016	37.48	37.57	37.05	37.13
2016	AMEX	YCS	Mon, Nov 28, 2016	37.27	37.36	36.93	36.94
2015	AMEX	YCS	Fri, Nov 25, 2016	37.42	37.74	37.40	37.69
2014	AMEX	YCS	Wed, Nov 23, 2016	37.06	37.50	37.06	37.22
2013	AMEX	YCS	Tue, Nov 22, 2016	36.19	36.46	36.19	36.31
2012	AMEX	YCS	Mon, Nov 21, 2016	36.22	36.48	36.07	36.29
2011	AMEX	YCS	Fri, Nov 18, 2016	35.82	36.20	35.68	36.14
2010	AMEX	YCS	Thu, Nov 17, 2016	35.16	35.59	35.14	35.57
2009	AMEX	YCS	Wed, Nov 16, 2016	35.02	35.30	34.98	35.01
2008	AMEX	YCS	Tue, Nov 15, 2016	34.85	35.16	34.76	35.07
2007	AMEX	YCS	Mon, Nov 14, 2016	34.31	34.63	34.28	34.58
2006	AMEX	YCS	Fri, Nov 11, 2016	33.28	33.56	33.28	33.52
2005	AMEX	YCS	Thu, Nov 10, 2016	33.61	33.68	33.27	33.65
2004	AMEX	YCS	Wed, Nov 9, 2016	31.93	33.02	31.93	33.00
2003	AMEX	YCS	Tue, Nov 8, 2016	32.33	32.58	32.25	32.54
2002	AMEX	YCS	Mon, Nov 7, 2016	32.07	32.23	32.07	32.17
2001	AMEX	YCS	Fri, Nov 4, 2016	31.23	31.39	31.18	31.27
2000	AMEX	YCS	Thu, Nov 3, 2016	31.42	31.46	31.20	31.22
1999	AMEX	YCS	Wed, Nov 2, 2016	31.46	31.55	31.27	31.52
1998	AMEX	YCS	Tue, Nov 1, 2016	32.40	32.40	31.75	31.92
1997	AMEX	YCS	Mon, Oct 31, 2016	32.53	32.64	32.39	32.44
1996	AMEX	YCS	Fri, Oct 28, 2016	32.69	32.81	32.16	32.34
1995	AMEX	YCS	Thu, Oct 27, 2016	32.42	32.72	32.40	32.67
1994	AMEX	YCS	Wed, Oct 26, 2016	31.99	32.26	31.95	32.20
1993	AMEX	YCS	Tue, Oct 25, 2016	32.41	32.42	31.96	32.02
1992	AMEX	YCS	Mon, Oct 24, 2016	31.88	32.08	31.87	32.03
1991	AMEX	YCS	Fri, Oct 21, 2016	31.64	31.89	31.60	31.78
1990	AMEX	YCS	Thu, Oct 20, 2016	31.69	31.93	31.64	31.85
1989	AMEX	YCS	Wed, Oct 19, 2016	31.52	31.57	31.40	31.54
1988	AMEX	YCS	Tue, Oct 18, 2016	31.98	32.00	31.74	31.78
1987	AMEX	YCS	Mon, Oct 17, 2016	31.91	31.91	31.76	31.80
1986	AMEX	YCS	Fri, Oct 14, 2016	32.07	32.11	31.79	32.02
1985	AMEX	YCS	Thu, Oct 13, 2016	31.65	31.67	31.50	31.64
1984	AMEX	YCS	Wed, Oct 12, 2016	31.76	32.17	31.76	32.03
1983	AMEX	YCS	Tue, Oct 11, 2016	31.63	31.76	31.41	31.53
1982	AMEX	YCS	Mon, Oct 10, 2016	31.58	31.73	31.58	31.66
1981	AMEX	YCS	Fri, Oct 7, 2016	31.33	31.54	31.20	31.24
1980	AMEX	YCS	Thu, Oct 6, 2016	31.79	31.99	31.78	31.93
1979	AMEX	YCS	Wed, Oct 5, 2016	31.34	31.69	31.32	31.64
1978	AMEX	YCS	Tue, Oct 4, 2016	31.00	31.26	30.99	31.20
1977	AMEX	YCS	Mon, Oct 3, 2016	30.28	30.48	30.25	30.45
1976	AMEX	YCS	Fri, Sep 30, 2016	30.28	30.35	30.18	30.32
1975	AMEX	YCS	Thu, Sep 29, 2016	30.48	30.49	30.00	30.12
1974	AMEX	YCS	Wed, Sep 28, 2016	29.87	29.96	29.76	29.89
1973	AMEX	YCS	Tue, Sep 27, 2016	29.64	29.78	29.63	29.71
1972	AMEX	YCS	Mon, Sep 26, 2016	29.78	29.78	29.63	29.64
1971	AMEX	YCS	Fri, Sep 23, 2016	30.20	30.20	30.02	30.11
1970	AMEX	YCS	Thu, Sep 22, 2016	29.87	30.04	29.82	29.95
1969	AMEX	YCS	Wed, Sep 21, 2016	30.01	30.03	29.69	29.77
1968	AMEX	YCS	Tue, Sep 20, 2016	30.54	30.58	30.46	30.53
1967	AMEX	YCS	Mon, Sep 19, 2016	30.48	30.58	30.42	30.58
1966	AMEX	YCS	Fri, Sep 16, 2016	30.72	30.93	30.68	30.89
1965	AMEX	YCS	Thu, Sep 15, 2016	30.95	31.12	30.71	30.77
1964	AMEX	YCS	Wed, Sep 14, 2016	31.19	31.22	30.83	30.93
1963	AMEX	YCS	Tue, Sep 13, 2016	30.89	31.12	30.73	31.07
1962	AMEX	YCS	Mon, Sep 12, 2016	30.64	30.72	30.43	30.58
1961	AMEX	YCS	Fri, Sep 9, 2016	31.26	31.30	31.03	31.11
1960	AMEX	YCS	Thu, Sep 8, 2016	30.45	31.05	30.40	31.00
1959	AMEX	YCS	Wed, Sep 7, 2016	30.36	30.60	30.33	30.55
1958	AMEX	YCS	Tue, Sep 6, 2016	31.51	31.56	30.64	30.72
1957	AMEX	YCS	Fri, Sep 2, 2016	31.68	32.13	31.62	31.96
1956	AMEX	YCS	Thu, Sep 1, 2016	31.90	31.95	31.43	31.48
1955	AMEX	YCS	Wed, Aug 31, 2016	31.59	31.64	31.50	31.61
1954	AMEX	YCS	Tue, Aug 30, 2016	31.11	31.42	31.10	31.35
1953	AMEX	YCS	Mon, Aug 29, 2016	30.91	30.94	30.69	30.69
1952	AMEX	YCS	Fri, Aug 26, 2016	29.78	30.71	29.61	30.64
1951	AMEX	YCS	Thu, Aug 25, 2016	29.86	29.92	29.86	29.91
1950	AMEX	YCS	Wed, Aug 24, 2016	29.81	29.91	29.76	29.84
1949	AMEX	YCS	Tue, Aug 23, 2016	29.65	29.71	29.60	29.70
1948	AMEX	YCS	Mon, Aug 22, 2016	29.76	29.84	29.72	29.74
1947	AMEX	YCS	Fri, Aug 19, 2016	29.74	29.74	29.60	29.66
1946	AMEX	YCS	Thu, Aug 18, 2016	29.80	29.80	29.48	29.53
1945	AMEX	YCS	Wed, Aug 17, 2016	29.99	29.99	29.60	29.70
1944	AMEX	YCS	Tue, Aug 16, 2016	29.79	29.87	29.65	29.72
1943	AMEX	YCS	Mon, Aug 15, 2016	30.23	30.33	30.16	30.29
1942	AMEX	YCS	Fri, Aug 12, 2016	30.19	30.33	30.06	30.29
1941	AMEX	YCS	Thu, Aug 11, 2016	30.33	30.79	30.29	30.69
1940	AMEX	YCS	Wed, Aug 10, 2016	30.28	30.40	30.24	30.32
1939	AMEX	YCS	Tue, Aug 9, 2016	30.81	30.82	30.64	30.70
1938	AMEX	YCS	Mon, Aug 8, 2016	31.11	31.16	31.00	31.03
1937	AMEX	YCS	Fri, Aug 5, 2016	30.59	30.81	30.58	30.65
1936	AMEX	YCS	Thu, Aug 4, 2016	30.34	30.34	30.18	30.27
1935	AMEX	YCS	Wed, Aug 3, 2016	30.30	30.51	30.25	30.31
1934	AMEX	YCS	Tue, Aug 2, 2016	30.41	30.41	29.98	30.10
1933	AMEX	YCS	Mon, Aug 1, 2016	31.08	31.14	30.90	31.03
1932	AMEX	YCS	Fri, Jul 29, 2016	31.43	31.50	30.81	30.87
1931	AMEX	YCS	Thu, Jul 28, 2016	32.66	33.05	32.53	32.95
1930	AMEX	YCS	Wed, Jul 27, 2016	33.08	33.35	32.88	32.88
1929	AMEX	YCS	Tue, Jul 26, 2016	32.39	32.74	32.29	32.49
1928	AMEX	YCS	Mon, Jul 25, 2016	33.46	33.46	33.19	33.26
1927	AMEX	YCS	Fri, Jul 22, 2016	33.38	33.59	33.27	33.42
1926	AMEX	YCS	Thu, Jul 21, 2016	33.63	33.69	33.15	33.20
1925	AMEX	YCS	Wed, Jul 20, 2016	33.77	33.99	33.69	33.95
1924	AMEX	YCS	Tue, Jul 19, 2016	33.62	33.67	33.28	33.46
1923	AMEX	YCS	Mon, Jul 18, 2016	33.08	33.56	32.96	33.47
1922	AMEX	YCS	Fri, Jul 15, 2016	33.35	33.39	32.94	33.06
1921	AMEX	YCS	Thu, Jul 14, 2016	33.28	33.28	32.94	32.99
1920	AMEX	YCS	Wed, Jul 13, 2016	32.52	32.54	32.09	32.41
1919	AMEX	YCS	Tue, Jul 12, 2016	32.40	32.77	32.38	32.69
1918	AMEX	YCS	Mon, Jul 11, 2016	31.23	31.48	31.19	31.48
1917	AMEX	YCS	Fri, Jul 8, 2016	30.05	30.28	30.04	30.05
1916	AMEX	YCS	Thu, Jul 7, 2016	30.42	30.43	30.14	30.24
1915	AMEX	YCS	Wed, Jul 6, 2016	30.33	30.66	30.21	30.61
1914	AMEX	YCS	Tue, Jul 5, 2016	30.78	30.81	30.66	30.81
1913	AMEX	YCS	Fri, Jul 1, 2016	31.36	31.43	31.26	31.34
1912	AMEX	YCS	Thu, Jun 30, 2016	31.47	31.77	31.20	31.77
1911	AMEX	YCS	Wed, Jun 29, 2016	31.44	31.50	31.30	31.49
1910	AMEX	YCS	Tue, Jun 28, 2016	30.31	31.48	30.31	31.34
1909	AMEX	YCS	Mon, Jun 27, 2016	30.79	31.08	30.68	31.06
1908	AMEX	YCS	Fri, Jun 24, 2016	31.25	31.32	30.85	31.14
1907	AMEX	YCS	Thu, Jun 23, 2016	33.57	33.57	33.29	33.54
1906	AMEX	YCS	Wed, Jun 22, 2016	32.75	32.80	32.57	32.65
1905	AMEX	YCS	Tue, Jun 21, 2016	32.68	33.00	32.63	32.84
1904	AMEX	YCS	Mon, Jun 20, 2016	32.66	32.68	32.24	32.28
1903	AMEX	YCS	Fri, Jun 17, 2016	32.50	32.52	32.44	32.48
1902	AMEX	YCS	Thu, Jun 16, 2016	32.50	32.75	32.19	32.58
1901	AMEX	YCS	Wed, Jun 15, 2016	33.72	33.72	33.28	33.68
1900	AMEX	YCS	Tue, Jun 14, 2016	33.59	33.72	33.55	33.72
1899	AMEX	YCS	Mon, Jun 13, 2016	33.63	33.96	33.63	33.74
1898	AMEX	YCS	Fri, Jun 10, 2016	34.22	34.34	33.99	34.12
1897	AMEX	YCS	Thu, Jun 9, 2016	33.95	34.36	33.89	34.31
1896	AMEX	YCS	Wed, Jun 8, 2016	34.13	34.33	33.99	34.33
1895	AMEX	YCS	Tue, Jun 7, 2016	34.55	34.56	34.36	34.47
1894	AMEX	YCS	Mon, Jun 6, 2016	34.40	34.64	34.25	34.62
1893	AMEX	YCS	Fri, Jun 3, 2016	34.55	34.55	34.00	34.09
1892	AMEX	YCS	Thu, Jun 2, 2016	35.44	35.55	35.29	35.49
1891	AMEX	YCS	Wed, Jun 1, 2016	35.73	36.07	35.72	35.97
1890	AMEX	YCS	Tue, May 31, 2016	37.05	37.14	36.66	36.77
1889	AMEX	YCS	Fri, May 27, 2016	36.08	36.58	36.08	36.55
1888	AMEX	YCS	Thu, May 26, 2016	36.14	36.16	36.02	36.14
1887	AMEX	YCS	Wed, May 25, 2016	36.50	36.56	36.29	36.32
1886	AMEX	YCS	Tue, May 24, 2016	36.14	36.34	36.14	36.29
1885	AMEX	YCS	Mon, May 23, 2016	35.99	36.00	35.71	35.78
1884	AMEX	YCS	Fri, May 20, 2016	36.50	36.65	36.35	36.42
1883	AMEX	YCS	Thu, May 19, 2016	36.30	36.30	36.12	36.26
1882	AMEX	YCS	Wed, May 18, 2016	35.99	36.45	35.98	36.43
1881	AMEX	YCS	Tue, May 17, 2016	35.78	35.78	35.55	35.71
1880	AMEX	YCS	Mon, May 16, 2016	35.51	35.68	35.49	35.63
1879	AMEX	YCS	Fri, May 13, 2016	35.72	36.01	35.38	35.38
1878	AMEX	YCS	Thu, May 12, 2016	35.68	35.73	35.46	35.70
1877	AMEX	YCS	Wed, May 11, 2016	35.45	35.45	35.23	35.32
1876	AMEX	YCS	Tue, May 10, 2016	35.67	35.88	35.65	35.84
1875	AMEX	YCS	Mon, May 9, 2016	35.24	35.39	35.20	35.26
1874	AMEX	YCS	Fri, May 6, 2016	34.24	34.53	34.13	34.45
1873	AMEX	YCS	Thu, May 5, 2016	34.40	34.71	34.40	34.53
1872	AMEX	YCS	Wed, May 4, 2016	34.07	34.53	34.07	34.33
1871	AMEX	YCS	Tue, May 3, 2016	33.73	34.06	33.71	34.02
1870	AMEX	YCS	Mon, May 2, 2016	34.20	34.27	34.00	34.05
1869	AMEX	YCS	Fri, Apr 29, 2016	34.55	34.68	33.95	34.01
1868	AMEX	YCS	Thu, Apr 28, 2016	35.50	35.58	34.99	35.08
1867	AMEX	YCS	Wed, Apr 27, 2016	37.25	37.66	37.24	37.55
1866	AMEX	YCS	Tue, Apr 26, 2016	37.10	37.48	37.10	37.47
1865	AMEX	YCS	Mon, Apr 25, 2016	37.31	37.34	37.09	37.25
1864	AMEX	YCS	Fri, Apr 22, 2016	37.41	37.69	37.32	37.56
1863	AMEX	YCS	Thu, Apr 21, 2016	36.36	36.37	35.99	36.20
1862	AMEX	YCS	Wed, Apr 20, 2016	36.10	36.43	36.03	36.39
1861	AMEX	YCS	Tue, Apr 19, 2016	36.02	36.12	35.83	35.83
1860	AMEX	YCS	Mon, Apr 18, 2016	35.64	35.84	35.60	35.75
1859	AMEX	YCS	Fri, Apr 15, 2016	35.83	35.84	35.61	35.67
1858	AMEX	YCS	Thu, Apr 14, 2016	35.83	36.16	35.80	36.15
1857	AMEX	YCS	Wed, Apr 13, 2016	35.92	36.10	35.89	36.04
1856	AMEX	YCS	Tue, Apr 12, 2016	35.45	35.69	35.45	35.52
1855	AMEX	YCS	Mon, Apr 11, 2016	35.44	35.44	35.08	35.13
1854	AMEX	YCS	Fri, Apr 8, 2016	35.72	35.72	35.32	35.33
1853	AMEX	YCS	Thu, Apr 7, 2016	35.31	35.49	34.95	35.46
1852	AMEX	YCS	Wed, Apr 6, 2016	36.59	36.76	36.14	36.38
1851	AMEX	YCS	Tue, Apr 5, 2016	37.43	37.43	37.43	36.74
1850	AMEX	YCS	Mon, Apr 4, 2016	37.45	37.54	37.26	37.43
1849	AMEX	YCS	Fri, Apr 1, 2016	37.93	38.15	37.61	37.65
1848	AMEX	YCS	Thu, Mar 31, 2016	37.96	38.23	37.95	38.25
1847	AMEX	YCS	Wed, Mar 30, 2016	38.32	38.32	38.14	38.18
1846	AMEX	YCS	Tue, Mar 29, 2016	38.86	38.86	38.27	38.29
1845	AMEX	YCS	Mon, Mar 28, 2016	38.71	38.84	38.64	38.84
1844	AMEX	YCS	Thu, Mar 24, 2016	38.20	38.44	38.16	38.44
1843	AMEX	YCS	Wed, Mar 23, 2016	38.39	38.42	38.12	38.17
1842	AMEX	YCS	Tue, Mar 22, 2016	37.61	38.19	37.59	38.08
1841	AMEX	YCS	Mon, Mar 21, 2016	37.69	37.81	37.59	37.72
1840	AMEX	YCS	Fri, Mar 18, 2016	37.54	37.69	37.42	37.68
1839	AMEX	YCS	Thu, Mar 17, 2016	37.62	37.70	37.23	37.48
1838	AMEX	YCS	Wed, Mar 16, 2016	39.00	39.10	38.11	38.35
1837	AMEX	YCS	Tue, Mar 15, 2016	39.09	39.09	39.09	38.64
1836	AMEX	YCS	Mon, Mar 14, 2016	39.04	39.10	38.96	38.96
1835	AMEX	YCS	Fri, Mar 11, 2016	38.70	38.70	38.70	39.11
1834	AMEX	YCS	Thu, Mar 10, 2016	38.85	38.85	38.85	38.70
1833	AMEX	YCS	Wed, Mar 9, 2016	38.41	38.85	38.41	38.85
1832	AMEX	YCS	Tue, Mar 8, 2016	38.54	38.54	38.19	38.30
1831	AMEX	YCS	Mon, Mar 7, 2016	38.93	39.02	38.73	38.85
1830	AMEX	YCS	Fri, Mar 4, 2016	39.01	39.01	39.01	39.22
1829	AMEX	YCS	Thu, Mar 3, 2016	38.83	38.83	38.83	39.01
1828	AMEX	YCS	Wed, Mar 2, 2016	39.30	39.36	38.73	38.83
1827	AMEX	YCS	Tue, Mar 1, 2016	38.70	39.36	38.60	39.15
1826	AMEX	YCS	Mon, Feb 29, 2016	38.71	38.71	38.38	38.39
1825	AMEX	YCS	Fri, Feb 26, 2016	39.00	39.24	38.92	39.23
1824	AMEX	YCS	Thu, Feb 25, 2016	38.46	38.62	38.30	38.54
1823	AMEX	YCS	Wed, Feb 24, 2016	37.72	37.93	37.29	37.92
1822	AMEX	YCS	Tue, Feb 23, 2016	38.15	38.18	37.86	37.96
1821	AMEX	YCS	Mon, Feb 22, 2016	38.69	38.76	38.47	38.49
1820	AMEX	YCS	Fri, Feb 19, 2016	38.65	38.66	38.19	38.43
1819	AMEX	YCS	Thu, Feb 18, 2016	39.24	39.24	38.72	38.77
1818	AMEX	YCS	Wed, Feb 17, 2016	39.45	39.59	39.15	39.19
1817	AMEX	YCS	Tue, Feb 16, 2016	39.16	39.36	39.08	39.25
1816	AMEX	YCS	Fri, Feb 12, 2016	38.58	38.95	38.36	38.80
1815	AMEX	YCS	Thu, Feb 11, 2016	38.10	38.30	37.66	38.19
1814	AMEX	YCS	Wed, Feb 10, 2016	39.83	40.15	38.73	38.85
1813	AMEX	YCS	Tue, Feb 9, 2016	39.74	40.30	39.70	40.07
1812	AMEX	YCS	Mon, Feb 8, 2016	40.93	40.93	40.23	40.45
1811	AMEX	YCS	Fri, Feb 5, 2016	41.55	41.66	41.38	41.43
1810	AMEX	YCS	Thu, Feb 4, 2016	41.54	41.71	41.13	41.29
1809	AMEX	YCS	Wed, Feb 3, 2016	43.17	43.17	41.53	41.99
1808	AMEX	YCS	Tue, Feb 2, 2016	44.10	44.10	43.59	43.71
1807	AMEX	YCS	Mon, Feb 1, 2016	44.58	44.58	44.17	44.45
1806	AMEX	YCS	Fri, Jan 29, 2016	44.67	44.92	44.33	44.33
1805	AMEX	YCS	Thu, Jan 28, 2016	42.94	43.00	42.74	42.90
1804	AMEX	YCS	Wed, Jan 27, 2016	42.65	43.02	42.65	42.77
1803	AMEX	YCS	Tue, Jan 26, 2016	42.64	42.74	42.59	42.64
1802	AMEX	YCS	Mon, Jan 25, 2016	42.61	42.75	42.51	42.51
1801	AMEX	YCS	Fri, Jan 22, 2016	42.54	42.94	42.50	42.78
1800	AMEX	YCS	Thu, Jan 21, 2016	41.72	42.16	41.59	42.00
1799	AMEX	YCS	Wed, Jan 20, 2016	41.40	41.59	41.08	41.50
1798	AMEX	YCS	Tue, Jan 19, 2016	42.14	42.28	41.85	42.02
1797	AMEX	YCS	Fri, Jan 15, 2016	41.49	41.74	41.28	41.62
1796	AMEX	YCS	Thu, Jan 14, 2016	42.14	42.54	41.95	42.40
1795	AMEX	YCS	Wed, Jan 13, 2016	42.45	42.57	42.09	42.11
1794	AMEX	YCS	Tue, Jan 12, 2016	42.11	42.35	41.96	42.13
1793	AMEX	YCS	Mon, Jan 11, 2016	42.24	42.26	41.77	42.15
1792	AMEX	YCS	Fri, Jan 8, 2016	42.41	42.48	41.99	41.99
1791	AMEX	YCS	Thu, Jan 7, 2016	42.25	42.55	41.95	42.05
1790	AMEX	YCS	Wed, Jan 6, 2016	42.78	42.91	42.65	42.70
1789	AMEX	YCS	Tue, Jan 5, 2016	43.13	43.22	42.96	43.10
1788	AMEX	YCS	Mon, Jan 4, 2016	43.25	43.43	43.08	43.40
1787	AMEX	YCS	Thu, Dec 31, 2015	44.08	44.08	43.86	43.95
1786	AMEX	YCS	Wed, Dec 30, 2015	44.24	44.30	44.19	44.20
1785	AMEX	YCS	Tue, Dec 29, 2015	44.19	44.20	44.09	44.14
1784	AMEX	YCS	Mon, Dec 28, 2015	44.12	44.12	43.94	44.05
1783	AMEX	YCS	Thu, Dec 24, 2015	44.08	44.09	43.98	44.02
1782	AMEX	YCS	Wed, Dec 23, 2015	44.44	44.51	44.38	44.41
1781	AMEX	YCS	Tue, Dec 22, 2015	44.51	44.56	44.33	44.54
1780	AMEX	YCS	Mon, Dec 21, 2015	44.72	44.72	44.42	44.61
1779	AMEX	YCS	Fri, Dec 18, 2015	45.08	45.08	44.63	44.71
1778	AMEX	YCS	Thu, Dec 17, 2015	45.74	45.92	45.72	45.79
1777	AMEX	YCS	Wed, Dec 16, 2015	45.13	45.53	44.81	45.36
1776	AMEX	YCS	Tue, Dec 15, 2015	44.70	45.07	44.70	45.02
1775	AMEX	YCS	Mon, Dec 14, 2015	44.31	44.52	44.01	44.52
1774	AMEX	YCS	Fri, Dec 11, 2015	44.59	44.67	44.22	44.40
1773	AMEX	YCS	Thu, Dec 10, 2015	44.79	45.02	44.79	44.96
1772	AMEX	YCS	Wed, Dec 9, 2015	45.30	45.40	44.58	44.82
1771	AMEX	YCS	Tue, Dec 8, 2015	45.87	46.11	45.82	46.06
1770	AMEX	YCS	Mon, Dec 7, 2015	46.35	46.35	46.19	46.29
1769	AMEX	YCS	Fri, Dec 4, 2015	46.09	46.22	45.91	46.18
1768	AMEX	YCS	Thu, Dec 3, 2015	46.27	46.33	45.55	45.67
1767	AMEX	YCS	Wed, Dec 2, 2015	46.27	46.53	46.13	46.20
1766	AMEX	YCS	Tue, Dec 1, 2015	46.12	46.15	45.90	45.94
1765	AMEX	YCS	Mon, Nov 30, 2015	46.12	46.23	46.05	46.11
1764	AMEX	YCS	Fri, Nov 27, 2015	45.88	45.95	45.83	45.90
1763	AMEX	YCS	Wed, Nov 25, 2015	45.89	45.98	45.77	45.84
1762	AMEX	YCS	Tue, Nov 24, 2015	45.69	45.76	45.56	45.65
1761	AMEX	YCS	Mon, Nov 23, 2015	46.03	46.11	45.90	45.96
1760	AMEX	YCS	Fri, Nov 20, 2015	45.88	45.99	45.88	45.98
1759	AMEX	YCS	Thu, Nov 19, 2015	45.94	46.07	45.80	45.94
1758	AMEX	YCS	Wed, Nov 18, 2015	46.36	46.62	46.29	46.45
1757	AMEX	YCS	Tue, Nov 17, 2015	46.31	46.43	46.26	46.36
1756	AMEX	YCS	Mon, Nov 16, 2015	46.09	46.28	46.08	46.20
1755	AMEX	YCS	Fri, Nov 13, 2015	45.85	46.07	45.80	45.80
1754	AMEX	YCS	Thu, Nov 12, 2015	46.00	46.05	45.77	45.80
1753	AMEX	YCS	Wed, Nov 11, 2015	46.03	46.12	45.93	45.94
1752	AMEX	YCS	Tue, Nov 10, 2015	46.31	46.38	46.13	46.24
1751	AMEX	YCS	Mon, Nov 9, 2015	46.46	46.49	46.08	46.18
1750	AMEX	YCS	Fri, Nov 6, 2015	46.00	46.27	45.85	46.22
1749	AMEX	YCS	Thu, Nov 5, 2015	45.11	45.20	45.02	45.17
1748	AMEX	YCS	Wed, Nov 4, 2015	44.92	45.13	44.81	45.02
1747	AMEX	YCS	Tue, Nov 3, 2015	44.70	44.78	44.58	44.60
1746	AMEX	YCS	Mon, Nov 2, 2015	44.29	44.46	44.25	44.43
1745	AMEX	YCS	Fri, Oct 30, 2015	44.27	44.47	44.18	44.39
1744	AMEX	YCS	Thu, Oct 29, 2015	44.71	44.77	44.63	44.71
1743	AMEX	YCS	Wed, Oct 28, 2015	44.13	44.79	43.53	44.75
1742	AMEX	YCS	Tue, Oct 27, 2015	44.05	44.20	44.03	44.18
1741	AMEX	YCS	Mon, Oct 26, 2015	44.62	44.71	44.34	44.63
1740	AMEX	YCS	Fri, Oct 23, 2015	44.63	44.97	44.60	44.96
1739	AMEX	YCS	Thu, Oct 22, 2015	44.10	44.42	44.10	44.40
1738	AMEX	YCS	Wed, Oct 21, 2015	43.90	43.96	43.80	43.86
1737	AMEX	YCS	Tue, Oct 20, 2015	43.73	43.88	43.73	43.80
1736	AMEX	YCS	Mon, Oct 19, 2015	43.43	43.58	43.43	43.57
1735	AMEX	YCS	Fri, Oct 16, 2015	43.24	43.63	43.21	43.54
1734	AMEX	YCS	Thu, Oct 15, 2015	42.92	43.14	42.65	43.11
1733	AMEX	YCS	Wed, Oct 14, 2015	43.47	43.59	42.91	42.98
1732	AMEX	YCS	Tue, Oct 13, 2015	43.72	43.84	43.70	43.77
1731	AMEX	YCS	Mon, Oct 12, 2015	44.03	44.06	43.88	43.94
1730	AMEX	YCS	Fri, Oct 9, 2015	44.15	44.17	44.11	44.12
1729	AMEX	YCS	Thu, Oct 8, 2015	43.90	43.95	43.73	43.87
1728	AMEX	YCS	Wed, Oct 7, 2015	43.91	43.98	43.75	43.91
1727	AMEX	YCS	Tue, Oct 6, 2015	44.24	44.32	44.05	44.10
1726	AMEX	YCS	Mon, Oct 5, 2015	44.12	44.35	44.08	44.30
1725	AMEX	YCS	Fri, Oct 2, 2015	43.31	44.03	43.00	44.03
1724	AMEX	YCS	Thu, Oct 1, 2015	43.83	43.90	43.56	43.89
1723	AMEX	YCS	Wed, Sep 30, 2015	44.02	44.07	43.63	43.91
1722	AMEX	YCS	Tue, Sep 29, 2015	43.83	44.00	43.58	43.76
1721	AMEX	YCS	Mon, Sep 28, 2015	44.06	44.06	43.70	43.92
1720	AMEX	YCS	Fri, Sep 25, 2015	44.52	44.57	44.30	44.35
1719	AMEX	YCS	Thu, Sep 24, 2015	43.51	43.97	43.35	43.92
1718	AMEX	YCS	Wed, Sep 23, 2015	44.03	44.27	43.93	44.10
1717	AMEX	YCS	Tue, Sep 22, 2015	43.80	43.99	43.75	43.94
1716	AMEX	YCS	Mon, Sep 21, 2015	44.15	44.37	44.08	44.28
1715	AMEX	YCS	Fri, Sep 18, 2015	43.45	43.92	43.45	43.89
1714	AMEX	YCS	Thu, Sep 17, 2015	44.57	44.65	43.47	43.82
1713	AMEX	YCS	Wed, Sep 16, 2015	44.34	44.46	44.26	44.36
1712	AMEX	YCS	Tue, Sep 15, 2015	43.89	44.30	43.83	44.24
1711	AMEX	YCS	Mon, Sep 14, 2015	44.08	44.09	43.86	44.06
1710	AMEX	YCS	Fri, Sep 11, 2015	44.47	44.50	44.30	44.36
1709	AMEX	YCS	Thu, Sep 10, 2015	44.53	44.60	44.27	44.43
1708	AMEX	YCS	Wed, Sep 9, 2015	44.72	44.80	44.29	44.30
1707	AMEX	YCS	Tue, Sep 8, 2015	43.89	43.99	43.73	43.88
1706	AMEX	YCS	Fri, Sep 4, 2015	43.37	43.52	43.07	43.26
1705	AMEX	YCS	Thu, Sep 3, 2015	43.82	44.25	43.78	43.95
1704	AMEX	YCS	Wed, Sep 2, 2015	44.15	44.18	43.97	44.18
1703	AMEX	YCS	Tue, Sep 1, 2015	43.94	44.12	43.73	43.79
1702	AMEX	YCS	Mon, Aug 31, 2015	44.90	45.03	44.80	44.92
1701	AMEX	YCS	Fri, Aug 28, 2015	44.61	45.08	44.61	45.07
1700	AMEX	YCS	Thu, Aug 27, 2015	44.43	45.01	44.29	44.77
1699	AMEX	YCS	Wed, Aug 26, 2015	43.86	43.96	43.28	43.96
1698	AMEX	YCS	Tue, Aug 25, 2015	43.74	44.00	43.12	43.16
1697	AMEX	YCS	Mon, Aug 24, 2015	41.94	43.69	41.87	42.98
1696	AMEX	YCS	Fri, Aug 21, 2015	45.97	46.17	45.52	45.72
1695	AMEX	YCS	Thu, Aug 20, 2015	47.09	47.10	46.70	46.76
1694	AMEX	YCS	Wed, Aug 19, 2015	47.52	47.52	46.95	47.03
1693	AMEX	YCS	Tue, Aug 18, 2015	47.50	47.51	47.44	47.47
1692	AMEX	YCS	Mon, Aug 17, 2015	47.41	47.55	47.38	47.50
1691	AMEX	YCS	Fri, Aug 14, 2015	47.48	47.48	47.30	47.40
1690	AMEX	YCS	Thu, Aug 13, 2015	47.53	47.61	47.40	47.52
1689	AMEX	YCS	Wed, Aug 12, 2015	47.33	47.37	47.04	47.30
1688	AMEX	YCS	Tue, Aug 11, 2015	47.81	48.10	47.81	48.03
1687	AMEX	YCS	Mon, Aug 10, 2015	47.69	47.73	47.57	47.61
1686	AMEX	YCS	Fri, Aug 7, 2015	47.82	47.85	47.28	47.38
1685	AMEX	YCS	Thu, Aug 6, 2015	47.87	47.87	47.62	47.74
1684	AMEX	YCS	Wed, Aug 5, 2015	47.49	47.98	47.49	47.89
1683	AMEX	YCS	Tue, Aug 4, 2015	47.22	47.49	47.15	47.43
1682	AMEX	YCS	Mon, Aug 3, 2015	47.33	47.33	47.12	47.18
1681	AMEX	YCS	Fri, Jul 31, 2015	46.92	47.24	46.87	47.16
1680	AMEX	YCS	Thu, Jul 30, 2015	47.54	47.67	47.30	47.30
1679	AMEX	YCS	Wed, Jul 29, 2015	46.98	47.22	46.88	47.20
1678	AMEX	YCS	Tue, Jul 28, 2015	46.95	46.98	46.84	46.89
1677	AMEX	YCS	Mon, Jul 27, 2015	46.51	46.67	46.46	46.67
1676	AMEX	YCS	Fri, Jul 24, 2015	47.11	47.20	46.94	47.07
1675	AMEX	YCS	Thu, Jul 23, 2015	47.33	47.36	47.01	47.08
1674	AMEX	YCS	Wed, Jul 22, 2015	47.17	47.35	47.15	47.23
1673	AMEX	YCS	Tue, Jul 21, 2015	47.45	47.47	47.06	47.18
1672	AMEX	YCS	Mon, Jul 20, 2015	47.50	47.50	47.39	47.45
1671	AMEX	YCS	Fri, Jul 17, 2015	47.30	47.31	47.19	47.28
1670	AMEX	YCS	Thu, Jul 16, 2015	47.28	47.36	47.14	47.32
1669	AMEX	YCS	Wed, Jul 15, 2015	47.09	47.20	46.99	47.05
1668	AMEX	YCS	Tue, Jul 14, 2015	46.64	46.81	46.63	46.76
1667	AMEX	YCS	Mon, Jul 13, 2015	46.81	46.86	46.73	46.80
1666	AMEX	YCS	Fri, Jul 10, 2015	46.17	46.38	46.16	46.35
1665	AMEX	YCS	Thu, Jul 9, 2015	45.32	45.33	45.14	45.23
1664	AMEX	YCS	Wed, Jul 8, 2015	45.17	45.19	44.57	44.74
1663	AMEX	YCS	Tue, Jul 7, 2015	46.14	46.24	45.83	46.24
1662	AMEX	YCS	Mon, Jul 6, 2015	46.23	46.45	46.04	46.17
1661	AMEX	YCS	Thu, Jul 2, 2015	46.66	46.66	46.52	46.59
1660	AMEX	YCS	Wed, Jul 1, 2015	46.58	46.71	46.49	46.66
1659	AMEX	YCS	Tue, Jun 30, 2015	46.14	46.14	45.79	46.10
1658	AMEX	YCS	Mon, Jun 29, 2015	46.45	46.51	46.10	46.19
1657	AMEX	YCS	Fri, Jun 26, 2015	47.14	47.27	47.14	47.17
1656	AMEX	YCS	Thu, Jun 25, 2015	47.02	47.09	46.90	47.02
1655	AMEX	YCS	Wed, Jun 24, 2015	47.39	47.58	47.15	47.21
1654	AMEX	YCS	Tue, Jun 23, 2015	47.40	47.43	47.07	47.24
1653	AMEX	YCS	Mon, Jun 22, 2015	46.66	46.87	46.60	46.84
1652	AMEX	YCS	Fri, Jun 19, 2015	46.41	46.41	46.22	46.36
1651	AMEX	YCS	Thu, Jun 18, 2015	46.34	46.69	46.30	46.49
1650	AMEX	YCS	Wed, Jun 17, 2015	47.30	47.65	46.72	46.86
1649	AMEX	YCS	Tue, Jun 16, 2015	46.86	46.91	46.82	46.86
1648	AMEX	YCS	Mon, Jun 15, 2015	46.87	46.96	46.83	46.85
1647	AMEX	YCS	Fri, Jun 12, 2015	47.15	47.15	46.71	46.87
1646	AMEX	YCS	Thu, Jun 11, 2015	47.01	47.12	46.86	46.87
1645	AMEX	YCS	Wed, Jun 10, 2015	46.37	46.53	46.23	46.31
1644	AMEX	YCS	Tue, Jun 9, 2015	47.47	47.70	47.43	47.63
1643	AMEX	YCS	Mon, Jun 8, 2015	48.25	48.44	47.58	47.69
1642	AMEX	YCS	Fri, Jun 5, 2015	48.75	48.80	48.45	48.65
1641	AMEX	YCS	Thu, Jun 4, 2015	47.77	47.92	47.59	47.67
1640	AMEX	YCS	Wed, Jun 3, 2015	47.86	47.89	47.42	47.58
1639	AMEX	YCS	Tue, Jun 2, 2015	47.76	47.80	47.22	47.53
1638	AMEX	YCS	Mon, Jun 1, 2015	47.39	48.12	47.37	48.06
1637	AMEX	YCS	Fri, May 29, 2015	47.50	47.55	47.22	47.52
1636	AMEX	YCS	Thu, May 28, 2015	47.65	47.76	47.15	47.44
1635	AMEX	YCS	Wed, May 27, 2015	47.16	47.48	47.03	47.25
1634	AMEX	YCS	Tue, May 26, 2015	46.78	46.90	46.56	46.76
1633	AMEX	YCS	Fri, May 22, 2015	45.54	45.63	45.48	45.62
1632	AMEX	YCS	Thu, May 21, 2015	45.27	45.39	45.16	45.20
1631	AMEX	YCS	Wed, May 20, 2015	45.21	45.52	45.15	45.38
1630	AMEX	YCS	Tue, May 19, 2015	44.81	45.01	44.74	45.01
1629	AMEX	YCS	Mon, May 18, 2015	44.27	44.49	44.27	44.46
1628	AMEX	YCS	Fri, May 15, 2015	44.25	44.28	43.91	43.98
1627	AMEX	YCS	Thu, May 14, 2015	43.71	43.95	43.71	43.86
1626	AMEX	YCS	Wed, May 13, 2015	43.92	43.99	43.75	43.84
1625	AMEX	YCS	Tue, May 12, 2015	44.55	44.55	44.32	44.36
1624	AMEX	YCS	Mon, May 11, 2015	44.37	44.58	44.35	44.54
1623	AMEX	YCS	Fri, May 8, 2015	44.23	44.38	44.22	44.25
1622	AMEX	YCS	Thu, May 7, 2015	43.99	44.36	43.93	44.31
1621	AMEX	YCS	Wed, May 6, 2015	44.20	44.21	43.90	44.08
1620	AMEX	YCS	Tue, May 5, 2015	44.66	44.79	44.28	44.37
1619	AMEX	YCS	Mon, May 4, 2015	44.57	44.68	44.54	44.57
1618	AMEX	YCS	Fri, May 1, 2015	44.45	44.72	44.44	44.62
1617	AMEX	YCS	Thu, Apr 30, 2015	44.17	44.41	44.02	44.08
1616	AMEX	YCS	Wed, Apr 29, 2015	43.84	43.85	43.40	43.78
1615	AMEX	YCS	Tue, Apr 28, 2015	43.82	43.85	43.60	43.66
1614	AMEX	YCS	Mon, Apr 27, 2015	43.99	44.09	43.70	43.83
1613	AMEX	YCS	Fri, Apr 24, 2015	43.88	43.93	43.64	43.66
1612	AMEX	YCS	Thu, Apr 23, 2015	44.52	44.54	44.09	44.14
1611	AMEX	YCS	Wed, Apr 22, 2015	44.29	44.48	44.29	44.45
1610	AMEX	YCS	Tue, Apr 21, 2015	44.31	44.38	44.10	44.25
1609	AMEX	YCS	Mon, Apr 20, 2015	43.80	44.09	43.80	43.94
1608	AMEX	YCS	Fri, Apr 17, 2015	43.88	43.88	43.58	43.61
1607	AMEX	YCS	Thu, Apr 16, 2015	43.81	44.03	43.65	43.80
1606	AMEX	YCS	Wed, Apr 15, 2015	43.94	44.07	43.63	43.86
1605	AMEX	YCS	Tue, Apr 14, 2015	44.12	44.15	43.84	44.09
1604	AMEX	YCS	Mon, Apr 13, 2015	44.66	44.83	44.53	44.56
1603	AMEX	YCS	Fri, Apr 10, 2015	44.65	44.74	44.57	44.66
1602	AMEX	YCS	Thu, Apr 9, 2015	44.54	45.05	44.54	45.00
1601	AMEX	YCS	Wed, Apr 8, 2015	44.34	44.72	44.34	44.58
1600	AMEX	YCS	Tue, Apr 7, 2015	44.68	44.85	44.65	44.77
1599	AMEX	YCS	Mon, Apr 6, 2015	43.79	44.30	43.74	44.15
1598	AMEX	YCS	Thu, Apr 2, 2015	44.31	44.42	44.27	44.34
1597	AMEX	YCS	Wed, Apr 1, 2015	44.46	44.46	44.13	44.30
1596	AMEX	YCS	Tue, Mar 31, 2015	44.50	44.67	44.44	44.46
1595	AMEX	YCS	Mon, Mar 30, 2015	44.43	44.68	44.43	44.66
1594	AMEX	YCS	Fri, Mar 27, 2015	43.92	43.97	43.76	43.92
1593	AMEX	YCS	Thu, Mar 26, 2015	43.79	44.10	43.74	43.97
1592	AMEX	YCS	Wed, Mar 25, 2015	44.05	44.26	44.05	44.13
1591	AMEX	YCS	Tue, Mar 24, 2015	44.23	44.53	44.23	44.32
1590	AMEX	YCS	Mon, Mar 23, 2015	44.34	44.46	44.24	44.37
1589	AMEX	YCS	Fri, Mar 20, 2015	45.09	45.18	44.49	44.56
1588	AMEX	YCS	Thu, Mar 19, 2015	45.22	45.32	45.07	45.27
1587	AMEX	YCS	Wed, Mar 18, 2015	45.43	45.46	44.60	44.61
1586	AMEX	YCS	Tue, Mar 17, 2015	45.51	45.63	45.50	45.58
1585	AMEX	YCS	Mon, Mar 16, 2015	45.50	45.68	45.43	45.62
1584	AMEX	YCS	Fri, Mar 13, 2015	45.69	45.75	45.45	45.65
1583	AMEX	YCS	Thu, Mar 12, 2015	45.32	45.65	45.25	45.60
1582	AMEX	YCS	Wed, Mar 11, 2015	45.56	45.73	45.50	45.65
1581	AMEX	YCS	Tue, Mar 10, 2015	45.47	45.60	45.30	45.46
1580	AMEX	YCS	Mon, Mar 9, 2015	45.25	45.63	45.22	45.44
1579	AMEX	YCS	Fri, Mar 6, 2015	45.23	45.54	45.05	45.11
1578	AMEX	YCS	Thu, Mar 5, 2015	44.65	44.80	44.58	44.72
1577	AMEX	YCS	Wed, Mar 4, 2015	44.28	44.43	44.24	44.37
1576	AMEX	YCS	Tue, Mar 3, 2015	44.39	44.43	44.13	44.36
1575	AMEX	YCS	Mon, Mar 2, 2015	44.44	44.75	44.40	44.72
1574	AMEX	YCS	Fri, Feb 27, 2015	44.13	44.45	44.08	44.33
1573	AMEX	YCS	Thu, Feb 26, 2015	44.00	44.24	43.96	44.21
1572	AMEX	YCS	Wed, Feb 25, 2015	43.89	43.89	43.74	43.77
1571	AMEX	YCS	Tue, Feb 24, 2015	44.27	44.48	43.72	43.80
1570	AMEX	YCS	Mon, Feb 23, 2015	43.83	43.86	43.71	43.74
1569	AMEX	YCS	Fri, Feb 20, 2015	43.49	44.00	43.34	43.93
1568	AMEX	YCS	Thu, Feb 19, 2015	43.92	43.95	43.74	43.86
1567	AMEX	YCS	Wed, Feb 18, 2015	44.06	44.12	43.55	43.61
1566	AMEX	YCS	Tue, Feb 17, 2015	43.77	44.17	43.75	44.07
1565	AMEX	YCS	Fri, Feb 13, 2015	43.80	43.91	43.58	43.74
1564	AMEX	YCS	Thu, Feb 12, 2015	44.12	44.12	43.54	43.77
1563	AMEX	YCS	Wed, Feb 11, 2015	44.54	44.96	44.54	44.87
1562	AMEX	YCS	Tue, Feb 10, 2015	44.27	44.35	44.10	44.20
1561	AMEX	YCS	Mon, Feb 9, 2015	43.65	43.74	43.41	43.61
1560	AMEX	YCS	Fri, Feb 6, 2015	43.80	44.07	43.65	43.80
1559	AMEX	YCS	Thu, Feb 5, 2015	42.80	42.90	42.66	42.87
1558	AMEX	YCS	Wed, Feb 4, 2015	42.84	42.97	42.67	42.70
1557	AMEX	YCS	Tue, Feb 3, 2015	42.94	42.98	42.65	42.85
1556	AMEX	YCS	Mon, Feb 2, 2015	42.91	42.93	42.57	42.83
1555	AMEX	YCS	Fri, Jan 30, 2015	42.94	43.01	42.71	42.79
1554	AMEX	YCS	Thu, Jan 29, 2015	43.24	43.59	43.11	43.44
1553	AMEX	YCS	Wed, Jan 28, 2015	43.12	43.19	42.70	42.83
1552	AMEX	YCS	Tue, Jan 27, 2015	42.83	43.21	42.75	43.06
1551	AMEX	YCS	Mon, Jan 26, 2015	43.50	43.60	43.37	43.60
1550	AMEX	YCS	Fri, Jan 23, 2015	43.16	43.19	42.92	43.11
1549	AMEX	YCS	Thu, Jan 22, 2015	43.08	43.70	42.72	43.67
1548	AMEX	YCS	Wed, Jan 21, 2015	42.74	43.40	42.64	43.12
1547	AMEX	YCS	Tue, Jan 20, 2015	43.71	43.89	43.48	43.78
1546	AMEX	YCS	Fri, Jan 16, 2015	42.43	43.10	42.41	42.98
1545	AMEX	YCS	Thu, Jan 15, 2015	42.69	42.71	42.03	42.05
1544	AMEX	YCS	Wed, Jan 14, 2015	42.26	42.88	42.18	42.77
1543	AMEX	YCS	Tue, Jan 13, 2015	43.80	43.86	42.95	43.18
1542	AMEX	YCS	Mon, Jan 12, 2015	43.94	43.96	43.41	43.55
1541	AMEX	YCS	Fri, Jan 9, 2015	44.46	44.46	43.63	43.72
1540	AMEX	YCS	Thu, Jan 8, 2015	44.48	44.62	44.41	44.53
1539	AMEX	YCS	Wed, Jan 7, 2015	44.37	44.54	43.95	44.18
1538	AMEX	YCS	Tue, Jan 6, 2015	44.13	44.16	43.37	43.70
1537	AMEX	YCS	Mon, Jan 5, 2015	44.70	44.70	44.36	44.57
1536	AMEX	YCS	Fri, Jan 2, 2015	45.32	45.39	44.75	45.20
1535	AMEX	YCS	Wed, Dec 31, 2014	44.55	44.80	44.39	44.65
1534	AMEX	YCS	Tue, Dec 30, 2014	44.23	44.53	43.98	44.49
1533	AMEX	YCS	Mon, Dec 29, 2014	45.25	45.42	45.25	45.38
1532	AMEX	YCS	Fri, Dec 26, 2014	45.12	45.21	45.05	45.11
1531	AMEX	YCS	Wed, Dec 24, 2014	45.23	45.25	45.10	45.14
1530	AMEX	YCS	Tue, Dec 23, 2014	45.37	45.46	45.26	45.43
1529	AMEX	YCS	Mon, Dec 22, 2014	44.79	44.90	44.74	44.90
1528	AMEX	YCS	Fri, Dec 19, 2014	44.22	44.56	44.15	44.51
1527	AMEX	YCS	Thu, Dec 18, 2014	44.21	44.31	43.81	43.96
1526	AMEX	YCS	Wed, Dec 17, 2014	42.67	44.03	42.67	43.87
1525	AMEX	YCS	Tue, Dec 16, 2014	42.01	43.22	41.94	42.39
1524	AMEX	YCS	Mon, Dec 15, 2014	43.97	43.99	43.11	43.21
1523	AMEX	YCS	Fri, Dec 12, 2014	43.89	44.21	43.60	43.91
1522	AMEX	YCS	Thu, Dec 11, 2014	44.11	44.57	44.11	44.22
1521	AMEX	YCS	Wed, Dec 10, 2014	44.25	44.25	43.13	43.45
1520	AMEX	YCS	Tue, Dec 9, 2014	44.51	44.75	43.35	44.63
1519	AMEX	YCS	Mon, Dec 8, 2014	45.59	45.75	45.09	45.44
1518	AMEX	YCS	Fri, Dec 5, 2014	45.80	46.30	45.80	46.06
1517	AMEX	YCS	Thu, Dec 4, 2014	44.87	45.16	44.49	44.82
1516	AMEX	YCS	Wed, Dec 3, 2014	44.65	44.90	44.65	44.85
1515	AMEX	YCS	Tue, Dec 2, 2014	44.42	44.46	44.33	44.42
1514	AMEX	YCS	Mon, Dec 1, 2014	43.61	43.79	43.43	43.76
1513	AMEX	YCS	Fri, Nov 28, 2014	43.82	44.09	43.82	44.07
1512	AMEX	YCS	Wed, Nov 26, 2014	43.34	43.40	43.12	43.32
1511	AMEX	YCS	Tue, Nov 25, 2014	43.60	43.61	43.34	43.50
1510	AMEX	YCS	Mon, Nov 24, 2014	43.76	43.90	43.71	43.74
1509	AMEX	YCS	Fri, Nov 21, 2014	43.45	43.50	43.10	43.33
1508	AMEX	YCS	Thu, Nov 20, 2014	43.52	43.78	43.38	43.57
1507	AMEX	YCS	Wed, Nov 19, 2014	43.32	43.59	43.23	43.55
1506	AMEX	YCS	Tue, Nov 18, 2014	42.53	42.81	42.51	42.78
1505	AMEX	YCS	Mon, Nov 17, 2014	42.32	42.48	42.28	42.42
1504	AMEX	YCS	Fri, Nov 14, 2014	42.52	42.59	42.16	42.30
1503	AMEX	YCS	Thu, Nov 13, 2014	41.74	41.91	41.74	41.90
1502	AMEX	YCS	Wed, Nov 12, 2014	41.50	41.91	41.38	41.83
1501	AMEX	YCS	Tue, Nov 11, 2014	41.91	42.01	41.42	41.72
1500	AMEX	YCS	Mon, Nov 10, 2014	40.95	41.33	40.92	41.27
1499	AMEX	YCS	Fri, Nov 7, 2014	41.77	41.77	40.86	41.11
1498	AMEX	YCS	Thu, Nov 6, 2014	41.21	41.53	40.99	41.52
1497	AMEX	YCS	Wed, Nov 5, 2014	41.21	41.27	40.99	41.23
1496	AMEX	YCS	Tue, Nov 4, 2014	40.44	40.50	40.14	40.45
1495	AMEX	YCS	Mon, Nov 3, 2014	40.58	40.83	40.46	40.55
1494	AMEX	YCS	Fri, Oct 31, 2014	39.39	39.63	39.26	39.51
1493	AMEX	YCS	Thu, Oct 30, 2014	37.31	37.61	37.20	37.49
1492	AMEX	YCS	Wed, Oct 29, 2014	36.73	37.27	36.64	37.22
1491	AMEX	YCS	Tue, Oct 28, 2014	36.54	36.74	36.54	36.72
1490	AMEX	YCS	Mon, Oct 27, 2014	36.57	36.57	36.38	36.48
1489	AMEX	YCS	Fri, Oct 24, 2014	36.68	36.74	36.51	36.70
1488	AMEX	YCS	Thu, Oct 23, 2014	36.62	36.88	36.56	36.73
1487	AMEX	YCS	Wed, Oct 22, 2014	36.13	36.22	36.04	36.04
1486	AMEX	YCS	Tue, Oct 21, 2014	35.80	35.93	35.74	35.90
1485	AMEX	YCS	Mon, Oct 20, 2014	35.86	35.93	35.83	35.87
1484	AMEX	YCS	Fri, Oct 17, 2014	35.68	35.93	35.64	35.92
1483	AMEX	YCS	Thu, Oct 16, 2014	35.09	35.60	35.09	35.55
1482	AMEX	YCS	Wed, Oct 15, 2014	35.26	35.57	34.76	35.36
1481	AMEX	YCS	Tue, Oct 14, 2014	36.04	36.12	35.89	36.01
1480	AMEX	YCS	Mon, Oct 13, 2014	36.19	36.33	36.05	36.06
1479	AMEX	YCS	Fri, Oct 10, 2014	36.59	36.67	36.49	36.49
1478	AMEX	YCS	Thu, Oct 9, 2014	36.62	36.79	36.48	36.60
1477	AMEX	YCS	Wed, Oct 8, 2014	36.74	37.16	36.71	36.75
1476	AMEX	YCS	Tue, Oct 7, 2014	36.80	36.96	36.57	36.70
1475	AMEX	YCS	Mon, Oct 6, 2014	37.68	37.70	37.14	37.24
1474	AMEX	YCS	Fri, Oct 3, 2014	37.77	37.99	37.71	37.92
1473	AMEX	YCS	Thu, Oct 2, 2014	37.03	37.19	36.72	37.01
1472	AMEX	YCS	Wed, Oct 1, 2014	37.88	37.88	37.42	37.43
1471	AMEX	YCS	Tue, Sep 30, 2014	37.91	37.93	37.76	37.88
1470	AMEX	YCS	Mon, Sep 29, 2014	37.60	37.80	37.46	37.73
1469	AMEX	YCS	Fri, Sep 26, 2014	37.51	37.80	37.50	37.62
1468	AMEX	YCS	Thu, Sep 25, 2014	37.56	37.60	37.09	37.21
1467	AMEX	YCS	Wed, Sep 24, 2014	37.23	37.56	37.23	37.46
1466	AMEX	YCS	Tue, Sep 23, 2014	37.15	37.40	37.13	37.33
1465	AMEX	YCS	Mon, Sep 22, 2014	37.45	37.53	37.23	37.23
1464	AMEX	YCS	Fri, Sep 19, 2014	37.22	37.48	37.20	37.39
1463	AMEX	YCS	Thu, Sep 18, 2014	37.25	37.31	37.15	37.25
1462	AMEX	YCS	Wed, Sep 17, 2014	36.26	37.00	36.25	36.90
1461	AMEX	YCS	Tue, Sep 16, 2014	36.18	36.22	35.95	36.18
1460	AMEX	YCS	Mon, Sep 15, 2014	36.18	36.25	36.09	36.19
1459	AMEX	YCS	Fri, Sep 12, 2014	36.24	36.33	36.18	36.30
1458	AMEX	YCS	Thu, Sep 11, 2014	35.99	36.19	35.87	36.16
1457	AMEX	YCS	Wed, Sep 10, 2014	35.93	35.99	35.79	35.93
1456	AMEX	YCS	Tue, Sep 9, 2014	35.62	35.73	35.44	35.46
1455	AMEX	YCS	Mon, Sep 8, 2014	34.99	35.47	34.96	35.40
1454	AMEX	YCS	Fri, Sep 5, 2014	34.77	34.82	34.56	34.81
1453	AMEX	YCS	Thu, Sep 4, 2014	34.71	34.99	34.71	34.87
1452	AMEX	YCS	Wed, Sep 3, 2014	34.78	34.78	34.59	34.61
1451	AMEX	YCS	Tue, Sep 2, 2014	34.58	34.90	34.58	34.87
1450	AMEX	YCS	Fri, Aug 29, 2014	34.11	34.20	34.01	34.16
1449	AMEX	YCS	Thu, Aug 28, 2014	33.97	34.00	33.89	33.92
1448	AMEX	YCS	Wed, Aug 27, 2014	34.04	34.12	34.00	34.05
1447	AMEX	YCS	Tue, Aug 26, 2014	34.04	34.23	34.03	34.16
1446	AMEX	YCS	Mon, Aug 25, 2014	34.13	34.15	34.10	34.12
1445	AMEX	YCS	Fri, Aug 22, 2014	33.95	34.25	33.95	34.09
1444	AMEX	YCS	Thu, Aug 21, 2014	33.98	34.03	33.88	34.02
1443	AMEX	YCS	Wed, Aug 20, 2014	33.68	34.03	33.66	34.01
1442	AMEX	YCS	Tue, Aug 19, 2014	33.30	33.42	33.30	33.41
1441	AMEX	YCS	Mon, Aug 18, 2014	33.18	33.22	33.18	33.18
1440	AMEX	YCS	Fri, Aug 15, 2014	33.30	33.30	32.95	33.04
1439	AMEX	YCS	Thu, Aug 14, 2014	33.10	33.18	33.05	33.12
1438	AMEX	YCS	Wed, Aug 13, 2014	33.08	33.19	33.05	33.12
1437	AMEX	YCS	Tue, Aug 12, 2014	32.97	33.01	32.94	32.99
1436	AMEX	YCS	Mon, Aug 11, 2014	32.92	32.99	32.90	32.96
1435	AMEX	YCS	Fri, Aug 8, 2014	32.79	32.91	32.67	32.90
1434	AMEX	YCS	Thu, Aug 7, 2014	33.05	33.09	32.85	32.85
1433	AMEX	YCS	Wed, Aug 6, 2014	33.03	33.13	32.70	32.89
1432	AMEX	YCS	Tue, Aug 5, 2014	33.36	33.45	33.17	33.24
1431	AMEX	YCS	Mon, Aug 4, 2014	33.23	33.23	33.13	33.21
1430	AMEX	YCS	Fri, Aug 1, 2014	33.31	33.41	33.07	33.24
1429	AMEX	YCS	Thu, Jul 31, 2014	33.45	33.48	33.33	33.42
1428	AMEX	YCS	Wed, Jul 30, 2014	33.28	33.54	33.25	33.39
1427	AMEX	YCS	Tue, Jul 29, 2014	32.89	32.97	32.87	32.94
1426	AMEX	YCS	Mon, Jul 28, 2014	32.75	32.79	32.71	32.78
1425	AMEX	YCS	Fri, Jul 25, 2014	32.76	32.76	32.70	32.76
1424	AMEX	YCS	Thu, Jul 24, 2014	32.73	32.78	32.70	32.72
1423	AMEX	YCS	Wed, Jul 23, 2014	32.50	32.57	32.47	32.56
1422	AMEX	YCS	Tue, Jul 22, 2014	32.52	32.57	32.50	32.51
1421	AMEX	YCS	Mon, Jul 21, 2014	32.43	32.48	32.42	32.48
1420	AMEX	YCS	Fri, Jul 18, 2014	32.48	32.50	32.43	32.43
1419	AMEX	YCS	Thu, Jul 17, 2014	32.52	32.58	32.36	32.37
1418	AMEX	YCS	Wed, Jul 16, 2014	32.66	32.70	32.64	32.70
1417	AMEX	YCS	Tue, Jul 15, 2014	32.64	32.71	32.57	32.67
1416	AMEX	YCS	Mon, Jul 14, 2014	32.61	32.62	32.58	32.59
1415	AMEX	YCS	Fri, Jul 11, 2014	32.43	32.47	32.41	32.44
1414	AMEX	YCS	Thu, Jul 10, 2014	32.34	32.46	32.32	32.43
1413	AMEX	YCS	Wed, Jul 9, 2014	32.72	32.79	32.50	32.50
1412	AMEX	YCS	Tue, Jul 8, 2014	32.64	32.65	32.56	32.59
1411	AMEX	YCS	Mon, Jul 7, 2014	32.83	32.83	32.78	32.79
1410	AMEX	YCS	Thu, Jul 3, 2014	33.01	33.06	32.98	33.03
1409	AMEX	YCS	Wed, Jul 2, 2014	32.72	32.81	32.72	32.75
1408	AMEX	YCS	Tue, Jul 1, 2014	32.59	32.60	32.56	32.60
1407	AMEX	YCS	Mon, Jun 30, 2014	32.47	32.53	32.41	32.45
1406	AMEX	YCS	Fri, Jun 27, 2014	32.52	32.55	32.48	32.52
1405	AMEX	YCS	Thu, Jun 26, 2014	32.70	32.72	32.58	32.72
1404	AMEX	YCS	Wed, Jun 25, 2014	32.73	32.82	32.72	32.82
1403	AMEX	YCS	Tue, Jun 24, 2014	32.87	33.01	32.85	32.85
1402	AMEX	YCS	Mon, Jun 23, 2014	32.80	32.85	32.79	32.85
1401	AMEX	YCS	Fri, Jun 20, 2014	32.99	33.04	32.95	32.95
1400	AMEX	YCS	Thu, Jun 19, 2014	32.81	32.91	32.76	32.89
1399	AMEX	YCS	Wed, Jun 18, 2014	33.02	33.07	32.84	32.88
1398	AMEX	YCS	Tue, Jun 17, 2014	32.98	33.05	32.97	32.98
1397	AMEX	YCS	Mon, Jun 16, 2014	32.85	32.85	32.75	32.80
1396	AMEX	YCS	Fri, Jun 13, 2014	32.98	32.98	32.89	32.91
1395	AMEX	YCS	Thu, Jun 12, 2014	32.92	32.92	32.66	32.69
1394	AMEX	YCS	Wed, Jun 11, 2014	32.93	32.95	32.84	32.92
1393	AMEX	YCS	Tue, Jun 10, 2014	33.09	33.18	33.05	33.13
1392	AMEX	YCS	Mon, Jun 9, 2014	33.28	33.28	33.25	33.25
1391	AMEX	YCS	Fri, Jun 6, 2014	33.20	33.30	33.20	33.26
1390	AMEX	YCS	Thu, Jun 5, 2014	33.34	33.34	33.14	33.20
1389	AMEX	YCS	Wed, Jun 4, 2014	33.28	33.40	33.28	33.39
1388	AMEX	YCS	Tue, Jun 3, 2014	33.20	33.28	33.18	33.27
1387	AMEX	YCS	Mon, Jun 2, 2014	33.13	33.23	32.96	33.19
1386	AMEX	YCS	Fri, May 30, 2014	32.73	32.83	32.71	32.80
1385	AMEX	YCS	Thu, May 29, 2014	32.73	32.77	32.58	32.77
1384	AMEX	YCS	Wed, May 28, 2014	32.79	32.86	32.75	32.83
1383	AMEX	YCS	Tue, May 27, 2014	32.88	33.02	32.86	32.93
1382	AMEX	YCS	Fri, May 23, 2014	32.88	32.93	32.78	32.92
1381	AMEX	YCS	Thu, May 22, 2014	32.71	32.81	32.67	32.76
1380	AMEX	YCS	Wed, May 21, 2014	32.50	32.66	32.48	32.55
1379	AMEX	YCS	Tue, May 20, 2014	32.53	32.53	32.40	32.47
1378	AMEX	YCS	Mon, May 19, 2014	32.39	32.55	32.37	32.54
1377	AMEX	YCS	Fri, May 16, 2014	32.65	32.67	32.57	32.63
1376	AMEX	YCS	Thu, May 15, 2014	32.82	32.82	32.48	32.67
1375	AMEX	YCS	Wed, May 14, 2014	32.85	32.86	32.75	32.84
1374	AMEX	YCS	Tue, May 13, 2014	33.03	33.15	32.99	33.14
1373	AMEX	YCS	Mon, May 12, 2014	32.92	33.05	32.90	33.03
1372	AMEX	YCS	Fri, May 9, 2014	32.83	32.86	32.73	32.83
1371	AMEX	YCS	Thu, May 8, 2014	32.77	32.86	32.59	32.66
1370	AMEX	YCS	Wed, May 7, 2014	32.80	32.95	32.69	32.88
1369	AMEX	YCS	Tue, May 6, 2014	32.71	32.74	32.62	32.70
1368	AMEX	YCS	Mon, May 5, 2014	32.91	33.06	32.91	33.06
1367	AMEX	YCS	Fri, May 2, 2014	33.48	33.53	33.06	33.10
1366	AMEX	YCS	Thu, May 1, 2014	33.16	33.20	33.08	33.15
1365	AMEX	YCS	Wed, Apr 30, 2014	33.09	33.17	32.99	33.11
1364	AMEX	YCS	Tue, Apr 29, 2014	33.38	33.43	33.29	33.34
1363	AMEX	YCS	Mon, Apr 28, 2014	33.21	33.36	33.15	33.29
1362	AMEX	YCS	Fri, Apr 25, 2014	33.00	33.09	32.92	33.06
1361	AMEX	YCS	Thu, Apr 24, 2014	33.28	33.29	33.03	33.16
1360	AMEX	YCS	Wed, Apr 23, 2014	33.21	33.26	32.83	33.26
1359	AMEX	YCS	Tue, Apr 22, 2014	33.31	33.38	33.30	33.36
1358	AMEX	YCS	Mon, Apr 21, 2014	33.36	33.39	33.30	33.36
1357	AMEX	YCS	Thu, Apr 17, 2014	33.08	33.26	33.03	33.25
1356	AMEX	YCS	Wed, Apr 16, 2014	33.20	33.23	33.08	33.16
1355	AMEX	YCS	Tue, Apr 15, 2014	32.88	32.95	32.65	32.87
1354	AMEX	YCS	Mon, Apr 14, 2014	32.87	32.89	32.75	32.81
1353	AMEX	YCS	Fri, Apr 11, 2014	32.59	32.75	32.58	32.72
1352	AMEX	YCS	Thu, Apr 10, 2014	32.89	32.90	32.55	32.61
1351	AMEX	YCS	Wed, Apr 9, 2014	32.97	33.00	32.80	32.94
1350	AMEX	YCS	Tue, Apr 8, 2014	33.06	33.16	32.69	32.78
1349	AMEX	YCS	Mon, Apr 7, 2014	33.74	33.81	33.65	33.69
1348	AMEX	YCS	Fri, Apr 4, 2014	34.17	34.19	33.78	33.81
1347	AMEX	YCS	Thu, Apr 3, 2014	34.36	34.39	34.19	34.23
1346	AMEX	YCS	Wed, Apr 2, 2014	34.13	34.23	34.08	34.20
1345	AMEX	YCS	Tue, Apr 1, 2014	33.92	34.13	33.89	34.10
1344	AMEX	YCS	Mon, Mar 31, 2014	33.94	33.95	33.61	33.81
1343	AMEX	YCS	Fri, Mar 28, 2014	33.30	33.64	33.28	33.54
1342	AMEX	YCS	Thu, Mar 27, 2014	33.21	33.23	33.03	33.12
1341	AMEX	YCS	Wed, Mar 26, 2014	33.29	33.32	32.99	33.00
1340	AMEX	YCS	Tue, Mar 25, 2014	33.29	33.33	33.15	33.19
1339	AMEX	YCS	Mon, Mar 24, 2014	33.34	33.34	33.12	33.13
1338	AMEX	YCS	Fri, Mar 21, 2014	33.28	33.29	33.09	33.11
1337	AMEX	YCS	Thu, Mar 20, 2014	33.26	33.38	33.23	33.29
1336	AMEX	YCS	Wed, Mar 19, 2014	32.74	33.47	32.74	33.37
1335	AMEX	YCS	Tue, Mar 18, 2014	32.67	32.79	32.57	32.66
1334	AMEX	YCS	Mon, Mar 17, 2014	32.88	32.94	32.76	32.89
1333	AMEX	YCS	Fri, Mar 14, 2014	32.58	32.76	32.54	32.59
1332	AMEX	YCS	Thu, Mar 13, 2014	33.55	33.56	32.76	32.80
1331	AMEX	YCS	Wed, Mar 12, 2014	33.49	33.61	33.43	33.53
1330	AMEX	YCS	Tue, Mar 11, 2014	33.93	33.93	33.61	33.69
1329	AMEX	YCS	Mon, Mar 10, 2014	33.95	33.97	33.83	33.87
1328	AMEX	YCS	Fri, Mar 7, 2014	34.13	34.14	33.80	33.93
1327	AMEX	YCS	Thu, Mar 6, 2014	33.80	33.83	33.68	33.75
1326	AMEX	YCS	Wed, Mar 5, 2014	33.42	33.44	33.24	33.27
1325	AMEX	YCS	Tue, Mar 4, 2014	33.03	33.26	33.02	33.25
1324	AMEX	YCS	Mon, Mar 3, 2014	32.71	32.77	32.65	32.69
1323	AMEX	YCS	Fri, Feb 28, 2014	33.14	33.27	32.88	32.93
1322	AMEX	YCS	Thu, Feb 27, 2014	33.16	33.22	33.05	33.17
1321	AMEX	YCS	Wed, Feb 26, 2014	33.24	33.48	33.16	33.33
1320	AMEX	YCS	Tue, Feb 25, 2014	33.30	33.31	33.06	33.18
1319	AMEX	YCS	Mon, Feb 24, 2014	33.36	33.49	33.36	33.38
1318	AMEX	YCS	Fri, Feb 21, 2014	33.59	33.63	33.43	33.47
1317	AMEX	YCS	Thu, Feb 20, 2014	33.25	33.36	33.15	33.28
1316	AMEX	YCS	Wed, Feb 19, 2014	33.14	33.39	33.12	33.24
1315	AMEX	YCS	Tue, Feb 18, 2014	33.35	33.38	33.27	33.34
1314	AMEX	YCS	Fri, Feb 14, 2014	32.99	33.06	32.94	32.96
1313	AMEX	YCS	Thu, Feb 13, 2014	32.94	33.31	32.93	33.25
1312	AMEX	YCS	Wed, Feb 12, 2014	33.40	33.52	33.37	33.43
1311	AMEX	YCS	Tue, Feb 11, 2014	33.27	33.56	33.27	33.51
1310	AMEX	YCS	Mon, Feb 10, 2014	33.26	33.27	33.11	33.23
1309	AMEX	YCS	Fri, Feb 7, 2014	33.43	33.47	33.18	33.27
1308	AMEX	YCS	Thu, Feb 6, 2014	32.82	33.21	32.80	33.21
1307	AMEX	YCS	Wed, Feb 5, 2014	32.66	32.86	32.53	32.71
1306	AMEX	YCS	Tue, Feb 4, 2014	32.72	32.91	32.66	32.89
1305	AMEX	YCS	Mon, Feb 3, 2014	33.02	33.08	32.31	32.45
1304	AMEX	YCS	Fri, Jan 31, 2014	33.34	33.41	33.11	33.30
1303	AMEX	YCS	Thu, Jan 30, 2014	33.64	33.73	33.51	33.64
1302	AMEX	YCS	Wed, Jan 29, 2014	33.23	33.38	33.04	33.29
1301	AMEX	YCS	Tue, Jan 28, 2014	33.55	33.81	33.55	33.73
1300	AMEX	YCS	Mon, Jan 27, 2014	33.59	33.68	33.29	33.56
1299	AMEX	YCS	Fri, Jan 24, 2014	33.41	33.51	33.22	33.32
1298	AMEX	YCS	Thu, Jan 23, 2014	34.28	34.36	33.82	33.95
1297	AMEX	YCS	Wed, Jan 22, 2014	34.82	34.84	34.66	34.83
1296	AMEX	YCS	Tue, Jan 21, 2014	34.85	34.85	34.53	34.76
1295	AMEX	YCS	Fri, Jan 17, 2014	34.74	34.76	34.66	34.68
1294	AMEX	YCS	Thu, Jan 16, 2014	34.70	34.83	34.61	34.71
1293	AMEX	YCS	Wed, Jan 15, 2014	34.80	34.98	34.76	34.90
1292	AMEX	YCS	Tue, Jan 14, 2014	34.31	34.69	34.25	34.64
1291	AMEX	YCS	Mon, Jan 13, 2014	33.91	34.12	33.75	33.81
1290	AMEX	YCS	Fri, Jan 10, 2014	34.92	34.95	34.42	34.59
1289	AMEX	YCS	Thu, Jan 9, 2014	35.11	35.18	34.95	35.09
1288	AMEX	YCS	Wed, Jan 8, 2014	35.11	35.25	35.03	35.03
1287	AMEX	YCS	Tue, Jan 7, 2014	34.92	35.03	34.79	34.92
1286	AMEX	YCS	Mon, Jan 6, 2014	35.09	35.12	34.48	34.69
1285	AMEX	YCS	Fri, Jan 3, 2014	34.76	35.12	34.76	35.09
1284	AMEX	YCS	Thu, Jan 2, 2014	35.23	35.25	34.93	35.06
1283	AMEX	YCS	Tue, Dec 31, 2013	35.19	35.46	35.16	35.46
1282	AMEX	YCS	Mon, Dec 30, 2013	35.35	35.38	35.22	35.30
1281	AMEX	YCS	Fri, Dec 27, 2013	35.22	35.38	35.15	35.37
1280	AMEX	YCS	Thu, Dec 26, 2013	35.08	35.12	35.04	35.08
1279	AMEX	YCS	Tue, Dec 24, 2013	34.78	34.88	34.73	34.75
1278	AMEX	YCS	Mon, Dec 23, 2013	34.61	34.66	34.55	34.64
1277	AMEX	YCS	Fri, Dec 20, 2013	34.86	34.90	34.49	34.61
1276	AMEX	YCS	Thu, Dec 19, 2013	34.68	34.77	34.65	34.73
1275	AMEX	YCS	Wed, Dec 18, 2013	33.96	34.72	33.93	34.68
1274	AMEX	YCS	Tue, Dec 17, 2013	33.92	33.92	33.62	33.70
1273	AMEX	YCS	Mon, Dec 16, 2013	33.99	34.03	33.85	33.95
1272	AMEX	YCS	Fri, Dec 13, 2013	34.08	34.14	33.93	34.09
1271	AMEX	YCS	Thu, Dec 12, 2013	33.94	34.17	33.88	34.15
1270	AMEX	YCS	Wed, Dec 11, 2013	33.75	33.75	33.39	33.55
1269	AMEX	YCS	Tue, Dec 10, 2013	33.81	33.93	33.68	33.78
1268	AMEX	YCS	Mon, Dec 9, 2013	34.03	34.16	33.99	34.14
1267	AMEX	YCS	Fri, Dec 6, 2013	33.78	33.92	33.66	33.88
1266	AMEX	YCS	Thu, Dec 5, 2013	33.37	33.44	33.07	33.12
1265	AMEX	YCS	Wed, Dec 4, 2013	33.71	33.79	33.23	33.50
1264	AMEX	YCS	Tue, Dec 3, 2013	33.65	33.83	33.34	33.60
1263	AMEX	YCS	Mon, Dec 2, 2013	33.99	34.08	33.86	33.96
1262	AMEX	YCS	Fri, Nov 29, 2013	33.59	33.66	33.50	33.63
1261	AMEX	YCS	Wed, Nov 27, 2013	33.27	33.46	33.20	33.46
1260	AMEX	YCS	Tue, Nov 26, 2013	33.08	33.09	32.81	32.86
1259	AMEX	YCS	Mon, Nov 25, 2013	33.18	33.19	32.96	33.00
1258	AMEX	YCS	Fri, Nov 22, 2013	32.78	32.93	32.72	32.92
1257	AMEX	YCS	Thu, Nov 21, 2013	32.69	32.80	32.62	32.77
1256	AMEX	YCS	Wed, Nov 20, 2013	32.02	32.19	31.96	32.03
1255	AMEX	YCS	Tue, Nov 19, 2013	32.12	32.23	32.04	32.19
1254	AMEX	YCS	Mon, Nov 18, 2013	32.04	32.20	31.97	32.01
1253	AMEX	YCS	Fri, Nov 15, 2013	32.21	32.31	32.15	32.22
1252	AMEX	YCS	Thu, Nov 14, 2013	32.12	32.18	31.94	32.10
1251	AMEX	YCS	Wed, Nov 13, 2013	31.75	31.81	31.56	31.70
1250	AMEX	YCS	Tue, Nov 12, 2013	31.90	31.91	31.74	31.88
1249	AMEX	YCS	Mon, Nov 11, 2013	31.61	31.64	31.56	31.59
1248	AMEX	YCS	Fri, Nov 8, 2013	31.27	31.58	31.27	31.55
1247	AMEX	YCS	Thu, Nov 7, 2013	31.59	31.63	30.60	30.83
1246	AMEX	YCS	Wed, Nov 6, 2013	31.24	31.30	31.21	31.27
1245	AMEX	YCS	Tue, Nov 5, 2013	31.08	31.24	31.07	31.19
1244	AMEX	YCS	Mon, Nov 4, 2013	31.26	31.27	31.17	31.24
1243	AMEX	YCS	Fri, Nov 1, 2013	31.09	31.37	31.09	31.30
1242	AMEX	YCS	Thu, Oct 31, 2013	30.97	31.10	30.90	31.04
1241	AMEX	YCS	Wed, Oct 30, 2013	30.98	31.27	30.89	31.22
1240	AMEX	YCS	Tue, Oct 29, 2013	30.81	31.00	30.75	30.95
1239	AMEX	YCS	Mon, Oct 28, 2013	30.67	30.71	30.59	30.66
1238	AMEX	YCS	Fri, Oct 25, 2013	30.43	30.51	30.41	30.46
1237	AMEX	YCS	Thu, Oct 24, 2013	30.43	30.49	30.38	30.40
1236	AMEX	YCS	Wed, Oct 23, 2013	30.47	30.50	30.35	30.45
1235	AMEX	YCS	Tue, Oct 22, 2013	31.15	31.16	30.85	30.92
1234	AMEX	YCS	Mon, Oct 21, 2013	30.97	31.00	30.93	30.97
1233	AMEX	YCS	Fri, Oct 18, 2013	30.70	30.80	30.67	30.75
1232	AMEX	YCS	Thu, Oct 17, 2013	30.75	30.84	30.69	30.80
1231	AMEX	YCS	Wed, Oct 16, 2013	31.20	31.48	31.20	31.39
1230	AMEX	YCS	Tue, Oct 15, 2013	31.22	31.31	30.98	31.06
1229	AMEX	YCS	Mon, Oct 14, 2013	30.98	31.24	30.95	31.23
1228	AMEX	YCS	Fri, Oct 11, 2013	31.05	31.24	31.04	31.22
1227	AMEX	YCS	Thu, Oct 10, 2013	30.91	31.06	30.86	31.04
1226	AMEX	YCS	Wed, Oct 9, 2013	30.46	30.66	30.35	30.48
1225	AMEX	YCS	Tue, Oct 8, 2013	30.36	30.36	30.17	30.20
1224	AMEX	YCS	Mon, Oct 7, 2013	30.18	30.40	30.16	30.19
1223	AMEX	YCS	Fri, Oct 4, 2013	30.29	30.55	30.26	30.55
1222	AMEX	YCS	Thu, Oct 3, 2013	30.64	30.68	30.23	30.45
1221	AMEX	YCS	Wed, Oct 2, 2013	30.46	30.63	30.37	30.52
1220	AMEX	YCS	Tue, Oct 1, 2013	30.84	31.09	30.76	30.80
1219	AMEX	YCS	Mon, Sep 30, 2013	30.69	31.20	30.66	31.12
1218	AMEX	YCS	Fri, Sep 27, 2013	31.20	31.20	30.98	31.08
1217	AMEX	YCS	Thu, Sep 26, 2013	31.51	31.63	31.42	31.48
1216	AMEX	YCS	Wed, Sep 25, 2013	31.35	31.42	31.18	31.19
1215	AMEX	YCS	Tue, Sep 24, 2013	31.35	31.55	31.22	31.39
1214	AMEX	YCS	Mon, Sep 23, 2013	31.45	31.50	31.33	31.39
1213	AMEX	YCS	Fri, Sep 20, 2013	31.87	31.97	31.76	31.76
1212	AMEX	YCS	Thu, Sep 19, 2013	31.74	31.97	31.68	31.80
1211	AMEX	YCS	Wed, Sep 18, 2013	31.55	31.85	30.80	30.96
1210	AMEX	YCS	Tue, Sep 17, 2013	31.76	31.83	31.66	31.67
1209	AMEX	YCS	Mon, Sep 16, 2013	31.43	31.70	31.40	31.67
1208	AMEX	YCS	Fri, Sep 13, 2013	31.98	32.08	31.71	31.73
1207	AMEX	YCS	Thu, Sep 12, 2013	31.89	31.89	31.60	31.87
1206	AMEX	YCS	Wed, Sep 11, 2013	32.37	32.39	32.11	32.13
1205	AMEX	YCS	Tue, Sep 10, 2013	32.46	32.52	32.35	32.45
1204	AMEX	YCS	Mon, Sep 9, 2013	31.84	32.01	31.83	31.96
1203	AMEX	YCS	Fri, Sep 6, 2013	31.70	31.80	31.30	31.64
1202	AMEX	YCS	Thu, Sep 5, 2013	32.18	32.39	32.11	32.34
1201	AMEX	YCS	Wed, Sep 4, 2013	31.94	32.14	31.90	32.02
1200	AMEX	YCS	Tue, Sep 3, 2013	31.98	32.16	31.79	32.00
1199	AMEX	YCS	Fri, Aug 30, 2013	31.15	31.28	31.06	31.12
1198	AMEX	YCS	Thu, Aug 29, 2013	31.16	31.31	31.13	31.16
1197	AMEX	YCS	Wed, Aug 28, 2013	30.78	30.90	30.74	30.82
1196	AMEX	YCS	Tue, Aug 27, 2013	30.62	30.72	30.38	30.42
1195	AMEX	YCS	Mon, Aug 26, 2013	31.28	31.51	31.28	31.30
1194	AMEX	YCS	Fri, Aug 23, 2013	31.70	31.73	31.29	31.44
1193	AMEX	YCS	Thu, Aug 22, 2013	31.36	31.53	31.33	31.50
1192	AMEX	YCS	Wed, Aug 21, 2013	30.79	31.03	30.72	30.93
1191	AMEX	YCS	Tue, Aug 20, 2013	30.52	30.62	30.37	30.57
1190	AMEX	YCS	Mon, Aug 19, 2013	30.97	31.13	30.71	30.71
1189	AMEX	YCS	Fri, Aug 16, 2013	30.56	30.91	30.56	30.76
1188	AMEX	YCS	Thu, Aug 15, 2013	31.31	31.36	30.56	30.58
1187	AMEX	YCS	Wed, Aug 14, 2013	31.26	31.26	31.04	31.11
1186	AMEX	YCS	Tue, Aug 13, 2013	31.19	31.28	31.01	31.14
1185	AMEX	YCS	Mon, Aug 12, 2013	30.25	30.34	30.10	30.33
1184	AMEX	YCS	Fri, Aug 9, 2013	30.09	30.14	29.93	29.95
1183	AMEX	YCS	Thu, Aug 8, 2013	29.99	30.29	29.73	30.27
1182	AMEX	YCS	Wed, Aug 7, 2013	30.37	30.38	30.05	30.12
1181	AMEX	YCS	Tue, Aug 6, 2013	31.20	31.28	30.83	30.95
1180	AMEX	YCS	Mon, Aug 5, 2013	31.50	31.62	31.30	31.30
1179	AMEX	YCS	Fri, Aug 2, 2013	31.98	32.01	31.55	31.69
1178	AMEX	YCS	Thu, Aug 1, 2013	31.67	32.14	31.67	32.10
1177	AMEX	YCS	Wed, Jul 31, 2013	31.28	31.42	30.95	31.08
1176	AMEX	YCS	Tue, Jul 30, 2013	31.14	31.35	31.12	31.18
1175	AMEX	YCS	Mon, Jul 29, 2013	31.13	31.25	30.96	31.07
1174	AMEX	YCS	Fri, Jul 26, 2013	31.38	31.44	31.15	31.27
1173	AMEX	YCS	Thu, Jul 25, 2013	32.33	32.34	31.90	31.90
1172	AMEX	YCS	Wed, Jul 24, 2013	32.65	32.76	32.50	32.67
1171	AMEX	YCS	Tue, Jul 23, 2013	32.45	32.51	32.07	32.14
1170	AMEX	YCS	Mon, Jul 22, 2013	32.37	32.39	32.02	32.18
1169	AMEX	YCS	Fri, Jul 19, 2013	32.65	32.77	32.58	32.73
1168	AMEX	YCS	Thu, Jul 18, 2013	32.65	32.91	32.60	32.83
1167	AMEX	YCS	Wed, Jul 17, 2013	31.98	32.45	31.90	32.25
1166	AMEX	YCS	Tue, Jul 16, 2013	32.19	32.27	31.79	31.83
1165	AMEX	YCS	Mon, Jul 15, 2013	32.49	32.56	32.33	32.35
1164	AMEX	YCS	Fri, Jul 12, 2013	32.02	32.21	31.81	32.08
1163	AMEX	YCS	Thu, Jul 11, 2013	32.04	32.09	31.59	31.81
1162	AMEX	YCS	Wed, Jul 10, 2013	32.75	32.94	32.26	32.64
1161	AMEX	YCS	Tue, Jul 9, 2013	33.31	33.33	33.12	33.21
1160	AMEX	YCS	Mon, Jul 8, 2013	33.24	33.30	33.08	33.24
1159	AMEX	YCS	Fri, Jul 5, 2013	33.09	33.36	33.02	33.33
1158	AMEX	YCS	Wed, Jul 3, 2013	32.37	32.66	32.15	32.63
1157	AMEX	YCS	Tue, Jul 2, 2013	32.82	33.05	32.75	33.00
1156	AMEX	YCS	Mon, Jul 1, 2013	32.38	32.49	32.29	32.31
1155	AMEX	YCS	Fri, Jun 28, 2013	31.89	32.22	31.86	32.04
1154	AMEX	YCS	Thu, Jun 27, 2013	31.47	31.65	31.38	31.49
1153	AMEX	YCS	Wed, Jun 26, 2013	31.02	31.22	30.84	31.19
1152	AMEX	YCS	Tue, Jun 25, 2013	31.10	31.32	31.02	31.16
1151	AMEX	YCS	Mon, Jun 24, 2013	31.08	31.22	30.76	31.08
1150	AMEX	YCS	Fri, Jun 21, 2013	31.17	31.30	30.87	31.17
1149	AMEX	YCS	Thu, Jun 20, 2013	31.16	31.43	30.75	30.94
1148	AMEX	YCS	Wed, Jun 19, 2013	29.48	30.67	29.41	30.39
1147	AMEX	YCS	Tue, Jun 18, 2013	29.78	29.84	29.49	29.65
1146	AMEX	YCS	Mon, Jun 17, 2013	29.34	29.60	29.03	29.13
1145	AMEX	YCS	Fri, Jun 14, 2013	29.58	29.66	28.83	29.03
1144	AMEX	YCS	Thu, Jun 13, 2013	29.19	29.63	28.80	29.57
1143	AMEX	YCS	Wed, Jun 12, 2013	30.45	30.45	29.56	30.08
1142	AMEX	YCS	Tue, Jun 11, 2013	30.80	30.89	29.84	30.01
1141	AMEX	YCS	Mon, Jun 10, 2013	32.17	32.26	31.80	31.96
1140	AMEX	YCS	Fri, Jun 7, 2013	30.82	31.32	30.64	31.11
1139	AMEX	YCS	Thu, Jun 6, 2013	32.15	32.28	30.05	30.85
1138	AMEX	YCS	Wed, Jun 5, 2013	32.57	32.60	32.12	32.22
1137	AMEX	YCS	Tue, Jun 4, 2013	32.99	33.07	32.78	32.83
1136	AMEX	YCS	Mon, Jun 3, 2013	32.95	32.95	32.01	32.48
1135	AMEX	YCS	Fri, May 31, 2013	33.25	33.60	33.11	33.14
1134	AMEX	YCS	Thu, May 30, 2013	33.59	33.71	33.23	33.35
1133	AMEX	YCS	Wed, May 29, 2013	33.73	33.75	33.32	33.62
1132	AMEX	YCS	Tue, May 28, 2013	34.28	34.51	34.09	34.35
1131	AMEX	YCS	Fri, May 24, 2013	33.58	33.72	33.28	33.58
1130	AMEX	YCS	Thu, May 23, 2013	33.80	34.23	33.78	34.07
1129	AMEX	YCS	Wed, May 22, 2013	34.90	35.40	34.71	34.86
1128	AMEX	YCS	Tue, May 21, 2013	34.74	34.81	34.41	34.57
1127	AMEX	YCS	Mon, May 20, 2013	34.57	34.65	34.35	34.38
1126	AMEX	YCS	Fri, May 17, 2013	34.68	35.12	34.57	35.12
1125	AMEX	YCS	Thu, May 16, 2013	34.48	34.51	34.13	34.49
1124	AMEX	YCS	Wed, May 15, 2013	34.43	34.68	34.17	34.48
1123	AMEX	YCS	Tue, May 14, 2013	34.08	34.54	34.07	34.45
1122	AMEX	YCS	Mon, May 13, 2013	34.07	34.26	34.00	34.18
1121	AMEX	YCS	Fri, May 10, 2013	33.97	34.26	33.94	34.00
1120	AMEX	YCS	Thu, May 9, 2013	32.50	33.48	32.42	33.38
1119	AMEX	YCS	Wed, May 8, 2013	32.15	32.30	32.09	32.28
1118	AMEX	YCS	Tue, May 7, 2013	32.44	32.44	32.23	32.32
1117	AMEX	YCS	Mon, May 6, 2013	32.49	32.62	32.47	32.55
1116	AMEX	YCS	Fri, May 3, 2013	32.39	32.46	32.26	32.35
1115	AMEX	YCS	Thu, May 2, 2013	31.50	31.77	31.43	31.68
1114	AMEX	YCS	Wed, May 1, 2013	31.19	31.36	31.10	31.27
1113	AMEX	YCS	Tue, Apr 30, 2013	31.51	31.53	31.07	31.36
1112	AMEX	YCS	Mon, Apr 29, 2013	31.61	31.82	31.58	31.60
1111	AMEX	YCS	Fri, Apr 26, 2013	31.84	31.88	31.40	31.76
1110	AMEX	YCS	Thu, Apr 25, 2013	32.55	32.69	32.49	32.61
1109	AMEX	YCS	Wed, Apr 24, 2013	32.65	32.75	32.52	32.75
1108	AMEX	YCS	Tue, Apr 23, 2013	32.49	32.70	32.05	32.66
1107	AMEX	YCS	Mon, Apr 22, 2013	32.74	32.75	32.33	32.54
1106	AMEX	YCS	Fri, Apr 19, 2013	32.48	32.79	32.36	32.67
1105	AMEX	YCS	Thu, Apr 18, 2013	31.87	31.93	31.69	31.86
1104	AMEX	YCS	Wed, Apr 17, 2013	31.76	31.89	31.23	31.82
1103	AMEX	YCS	Tue, Apr 16, 2013	31.82	31.82	31.32	31.44
1102	AMEX	YCS	Mon, Apr 15, 2013	31.72	31.91	30.94	30.94
1101	AMEX	YCS	Fri, Apr 12, 2013	32.49	32.57	32.06	32.19
1100	AMEX	YCS	Thu, Apr 11, 2013	32.65	33.07	32.52	32.99
1099	AMEX	YCS	Wed, Apr 10, 2013	32.83	33.00	32.74	32.96
1098	AMEX	YCS	Tue, Apr 9, 2013	32.38	32.68	32.18	32.44
1097	AMEX	YCS	Mon, Apr 8, 2013	32.10	32.70	32.08	32.68
1096	AMEX	YCS	Fri, Apr 5, 2013	30.96	31.72	30.87	31.70
1095	AMEX	YCS	Thu, Apr 4, 2013	30.33	30.83	30.28	30.71
1094	AMEX	YCS	Wed, Apr 3, 2013	28.92	28.92	28.59	28.73
1093	AMEX	YCS	Tue, Apr 2, 2013	28.96	29.12	28.91	29.05
1092	AMEX	YCS	Mon, Apr 1, 2013	29.18	29.20	28.88	28.98
1091	AMEX	YCS	Thu, Mar 28, 2013	29.59	29.60	29.39	29.50
1090	AMEX	YCS	Wed, Mar 27, 2013	29.55	29.74	29.44	29.69
1089	AMEX	YCS	Tue, Mar 26, 2013	29.62	29.80	29.52	29.74
1088	AMEX	YCS	Mon, Mar 25, 2013	29.91	29.91	29.12	29.50
1087	AMEX	YCS	Fri, Mar 22, 2013	29.99	30.04	29.60	29.73
1086	AMEX	YCS	Thu, Mar 21, 2013	30.18	30.31	29.76	29.98
1085	AMEX	YCS	Wed, Mar 20, 2013	30.45	30.80	30.32	30.75
1084	AMEX	YCS	Tue, Mar 19, 2013	30.29	30.32	29.92	30.10
1083	AMEX	YCS	Mon, Mar 18, 2013	30.00	30.47	29.98	30.21
1082	AMEX	YCS	Fri, Mar 15, 2013	30.60	30.65	30.14	30.33
1081	AMEX	YCS	Thu, Mar 14, 2013	31.03	31.03	30.56	30.78
1080	AMEX	YCS	Wed, Mar 13, 2013	30.82	30.88	30.67	30.76
1079	AMEX	YCS	Tue, Mar 12, 2013	30.73	30.89	30.55	30.70
1078	AMEX	YCS	Mon, Mar 11, 2013	30.82	30.98	30.75	30.91
1077	AMEX	YCS	Fri, Mar 8, 2013	30.89	30.92	30.42	30.77
1076	AMEX	YCS	Thu, Mar 7, 2013	29.78	30.17	29.71	30.05
1075	AMEX	YCS	Wed, Mar 6, 2013	29.21	29.56	29.17	29.55
1074	AMEX	YCS	Tue, Mar 5, 2013	28.93	29.20	28.93	29.05
1073	AMEX	YCS	Mon, Mar 4, 2013	29.19	29.19	28.98	29.16
1072	AMEX	YCS	Fri, Mar 1, 2013	28.78	29.29	28.71	29.25
1071	AMEX	YCS	Thu, Feb 28, 2013	28.49	28.78	28.40	28.69
1070	AMEX	YCS	Wed, Feb 27, 2013	27.86	28.52	27.75	28.38
1069	AMEX	YCS	Tue, Feb 26, 2013	28.31	28.50	27.73	28.26
1068	AMEX	YCS	Mon, Feb 25, 2013	29.59	29.65	27.56	27.89
1067	AMEX	YCS	Fri, Feb 22, 2013	29.22	29.27	29.07	29.21
1066	AMEX	YCS	Thu, Feb 21, 2013	29.09	29.14	28.79	29.01
1065	AMEX	YCS	Wed, Feb 20, 2013	29.35	29.60	29.26	29.29
1064	AMEX	YCS	Tue, Feb 19, 2013	29.28	29.36	29.14	29.32
1063	AMEX	YCS	Fri, Feb 15, 2013	29.21	29.47	29.14	29.29
1062	AMEX	YCS	Thu, Feb 14, 2013	29.11	29.11	28.76	28.80
1061	AMEX	YCS	Wed, Feb 13, 2013	29.31	29.33	29.17	29.27
1060	AMEX	YCS	Tue, Feb 12, 2013	29.51	29.59	28.91	29.30
1059	AMEX	YCS	Mon, Feb 11, 2013	29.21	29.57	29.08	29.51
1058	AMEX	YCS	Fri, Feb 8, 2013	28.79	28.92	28.73	28.81
1057	AMEX	YCS	Thu, Feb 7, 2013	29.33	29.39	29.03	29.37
1056	AMEX	YCS	Wed, Feb 6, 2013	29.26	29.42	29.17	29.31
1055	AMEX	YCS	Tue, Feb 5, 2013	29.10	29.38	29.05	29.34
1054	AMEX	YCS	Mon, Feb 4, 2013	28.77	28.87	28.52	28.58
1053	AMEX	YCS	Fri, Feb 1, 2013	28.34	28.98	28.29	28.97
1052	AMEX	YCS	Thu, Jan 31, 2013	27.88	28.12	27.84	28.08
1051	AMEX	YCS	Wed, Jan 30, 2013	27.94	27.95	27.78	27.86
1050	AMEX	YCS	Tue, Jan 29, 2013	27.63	27.69	27.46	27.63
1049	AMEX	YCS	Mon, Jan 28, 2013	27.74	27.74	27.56	27.66
1048	AMEX	YCS	Fri, Jan 25, 2013	27.81	27.88	27.67	27.76
1047	AMEX	YCS	Thu, Jan 24, 2013	27.12	27.36	27.09	27.33
1046	AMEX	YCS	Wed, Jan 23, 2013	26.33	26.46	26.27	26.43
1045	AMEX	YCS	Tue, Jan 22, 2013	26.55	26.57	26.32	26.46
1044	AMEX	YCS	Fri, Jan 18, 2013	27.19	27.31	27.11	27.28
1043	AMEX	YCS	Thu, Jan 17, 2013	26.86	27.37	26.80	27.16
1042	AMEX	YCS	Wed, Jan 16, 2013	26.19	26.46	26.17	26.29
1041	AMEX	YCS	Tue, Jan 15, 2013	26.50	26.64	26.32	26.59
1040	AMEX	YCS	Mon, Jan 14, 2013	26.85	26.97	26.72	26.97
1039	AMEX	YCS	Fri, Jan 11, 2013	26.80	26.94	26.61	26.80
1038	AMEX	YCS	Thu, Jan 10, 2013	26.22	26.29	26.09	26.27
1037	AMEX	YCS	Wed, Jan 9, 2013	25.92	26.10	25.91	25.96
1036	AMEX	YCS	Tue, Jan 8, 2013	25.71	25.75	25.49	25.54
1035	AMEX	YCS	Mon, Jan 7, 2013	26.03	26.04	25.88	25.94
1034	AMEX	YCS	Fri, Jan 4, 2013	25.98	26.32	25.96	26.19
1033	AMEX	YCS	Thu, Jan 3, 2013	25.45	25.72	25.42	25.66
1032	AMEX	YCS	Wed, Jan 2, 2013	25.64	25.68	25.56	25.67
1031	AMEX	YCS	Mon, Dec 31, 2012	25.15	25.41	25.12	25.38
1030	AMEX	YCS	Fri, Dec 28, 2012	24.97	25.06	24.95	25.00
1029	AMEX	YCS	Thu, Dec 27, 2012	24.94	25.05	24.82	25.01
1028	AMEX	YCS	Wed, Dec 26, 2012	24.55	24.79	24.55	24.73
1027	AMEX	YCS	Mon, Dec 24, 2012	24.18	24.32	24.18	24.29
1026	AMEX	YCS	Fri, Dec 21, 2012	23.83	23.97	23.81	23.96
1025	AMEX	YCS	Thu, Dec 20, 2012	24.00	24.08	23.93	24.04
1024	AMEX	YCS	Wed, Dec 19, 2012	24.14	24.14	23.94	24.05
1023	AMEX	YCS	Tue, Dec 18, 2012	23.82	23.98	23.79	23.93
1022	AMEX	YCS	Mon, Dec 17, 2012	23.67	23.76	23.63	23.75
1021	AMEX	YCS	Fri, Dec 14, 2012	23.57	23.59	23.45	23.55
1020	AMEX	YCS	Thu, Dec 13, 2012	23.53	23.62	23.52	23.62
1019	AMEX	YCS	Wed, Dec 12, 2012	23.20	23.44	23.18	23.37
1018	AMEX	YCS	Tue, Dec 11, 2012	22.91	23.02	22.90	23.01
1017	AMEX	YCS	Mon, Dec 10, 2012	22.82	22.96	22.82	22.92
1016	AMEX	YCS	Fri, Dec 7, 2012	23.08	23.10	22.85	22.95
1015	AMEX	YCS	Thu, Dec 6, 2012	22.92	22.96	22.83	22.93
1014	AMEX	YCS	Wed, Dec 5, 2012	22.76	22.97	22.76	22.97
1013	AMEX	YCS	Tue, Dec 4, 2012	22.65	22.70	22.57	22.63
1012	AMEX	YCS	Mon, Dec 3, 2012	22.92	22.94	22.83	22.86
1011	AMEX	YCS	Fri, Nov 30, 2012	23.10	23.10	22.92	22.96
1010	AMEX	YCS	Thu, Nov 29, 2012	22.75	22.81	22.68	22.78
1009	AMEX	YCS	Wed, Nov 28, 2012	22.63	22.73	22.56	22.72
1008	AMEX	YCS	Tue, Nov 27, 2012	22.81	22.88	22.79	22.82
1007	AMEX	YCS	Mon, Nov 26, 2012	22.82	22.85	22.75	22.75
1006	AMEX	YCS	Fri, Nov 23, 2012	22.98	23.00	22.89	22.96
1005	AMEX	YCS	Wed, Nov 21, 2012	22.93	23.04	22.90	23.03
1004	AMEX	YCS	Tue, Nov 20, 2012	22.56	22.61	22.51	22.56
1003	AMEX	YCS	Mon, Nov 19, 2012	22.30	22.42	22.27	22.42
1002	AMEX	YCS	Fri, Nov 16, 2012	22.29	22.43	22.27	22.35
1001	AMEX	YCS	Thu, Nov 15, 2012	22.34	22.36	22.23	22.30
1000	AMEX	YCS	Wed, Nov 14, 2012	21.81	21.82	21.72	21.79
999	AMEX	YCS	Tue, Nov 13, 2012	21.34	21.41	21.32	21.32
998	AMEX	YCS	Mon, Nov 12, 2012	21.33	21.39	21.32	21.37
997	AMEX	YCS	Fri, Nov 9, 2012	21.31	21.41	21.29	21.38
996	AMEX	YCS	Thu, Nov 8, 2012	21.60	21.63	21.30	21.34
995	AMEX	YCS	Wed, Nov 7, 2012	21.64	21.69	21.54	21.65
994	AMEX	YCS	Tue, Nov 6, 2012	21.82	21.92	21.80	21.87
993	AMEX	YCS	Mon, Nov 5, 2012	21.82	21.83	21.76	21.83
992	AMEX	YCS	Fri, Nov 2, 2012	21.99	22.00	21.88	21.92
991	AMEX	YCS	Thu, Nov 1, 2012	21.69	21.79	21.68	21.77
990	AMEX	YCS	Wed, Oct 31, 2012	21.55	21.66	21.53	21.60
989	AMEX	YCS	Fri, Oct 26, 2012	21.61	21.61	21.41	21.46
988	AMEX	YCS	Thu, Oct 25, 2012	21.84	21.88	21.68	21.88
987	AMEX	YCS	Wed, Oct 24, 2012	21.57	21.61	21.54	21.59
986	AMEX	YCS	Tue, Oct 23, 2012	21.61	21.66	21.54	21.59
985	AMEX	YCS	Mon, Oct 22, 2012	21.59	21.66	21.57	21.66
984	AMEX	YCS	Fri, Oct 19, 2012	21.32	21.38	21.28	21.32
983	AMEX	YCS	Thu, Oct 18, 2012	21.32	21.41	21.21	21.30
982	AMEX	YCS	Wed, Oct 17, 2012	21.01	21.18	20.98	21.14
981	AMEX	YCS	Tue, Oct 16, 2012	21.05	21.14	21.04	21.10
980	AMEX	YCS	Mon, Oct 15, 2012	21.01	21.04	20.98	20.98
979	AMEX	YCS	Fri, Oct 12, 2012	20.82	20.87	20.78	20.83
978	AMEX	YCS	Thu, Oct 11, 2012	20.92	20.93	20.77	20.81
977	AMEX	YCS	Wed, Oct 10, 2012	20.79	20.82	20.69	20.70
976	AMEX	YCS	Tue, Oct 9, 2012	20.79	20.80	20.72	20.75
975	AMEX	YCS	Mon, Oct 8, 2012	20.77	20.82	20.66	20.82
974	AMEX	YCS	Fri, Oct 5, 2012	21.01	21.01	20.95	20.98
973	AMEX	YCS	Thu, Oct 4, 2012	20.94	20.97	20.79	20.86
972	AMEX	YCS	Wed, Oct 3, 2012	20.89	20.95	20.87	20.92
971	AMEX	YCS	Tue, Oct 2, 2012	20.68	20.72	20.63	20.71
970	AMEX	YCS	Mon, Oct 1, 2012	20.65	20.71	20.60	20.65
969	AMEX	YCS	Fri, Sep 28, 2012	20.52	20.71	20.51	20.66
968	AMEX	YCS	Thu, Sep 27, 2012	20.46	20.48	20.42	20.43
967	AMEX	YCS	Wed, Sep 26, 2012	20.54	20.54	20.46	20.49
966	AMEX	YCS	Tue, Sep 25, 2012	20.52	20.60	20.49	20.52
965	AMEX	YCS	Mon, Sep 24, 2012	20.65	20.66	20.54	20.56
964	AMEX	YCS	Fri, Sep 21, 2012	20.78	20.80	20.70	20.71
963	AMEX	YCS	Thu, Sep 20, 2012	20.72	20.83	20.70	20.79
962	AMEX	YCS	Wed, Sep 19, 2012	20.94	20.97	20.78	20.84
961	AMEX	YCS	Tue, Sep 18, 2012	20.97	21.11	20.93	21.09
960	AMEX	YCS	Mon, Sep 17, 2012	21.06	21.15	20.98	21.04
959	AMEX	YCS	Fri, Sep 14, 2012	20.74	20.86	20.54	20.86
958	AMEX	YCS	Thu, Sep 13, 2012	20.39	20.52	20.19	20.42
957	AMEX	YCS	Wed, Sep 12, 2012	20.59	20.64	20.57	20.58
956	AMEX	YCS	Tue, Sep 11, 2012	20.56	20.59	20.50	20.52
955	AMEX	YCS	Mon, Sep 10, 2012	20.80	20.83	20.79	20.80
954	AMEX	YCS	Fri, Sep 7, 2012	20.80	20.85	20.67	20.81
953	AMEX	YCS	Thu, Sep 6, 2012	21.16	21.22	21.14	21.15
952	AMEX	YCS	Wed, Sep 5, 2012	20.89	20.90	20.84	20.89
951	AMEX	YCS	Tue, Sep 4, 2012	20.88	20.93	20.84	20.91
950	AMEX	YCS	Fri, Aug 31, 2012	20.90	20.98	20.78	20.84
949	AMEX	YCS	Thu, Aug 30, 2012	20.97	21.03	20.96	21.03
948	AMEX	YCS	Wed, Aug 29, 2012	21.03	21.11	21.02	21.06
947	AMEX	YCS	Tue, Aug 28, 2012	20.98	20.99	20.93	20.96
946	AMEX	YCS	Mon, Aug 27, 2012	21.05	21.10	21.03	21.09
945	AMEX	YCS	Fri, Aug 24, 2012	20.97	21.07	20.97	21.05
944	AMEX	YCS	Thu, Aug 23, 2012	21.03	21.03	20.88	20.92
943	AMEX	YCS	Wed, Aug 22, 2012	21.35	21.36	20.88	20.96
942	AMEX	YCS	Tue, Aug 21, 2012	21.43	21.47	21.34	21.35
941	AMEX	YCS	Mon, Aug 20, 2012	21.50	21.50	21.40	21.44
940	AMEX	YCS	Fri, Aug 17, 2012	21.47	21.54	21.46	21.53
939	AMEX	YCS	Thu, Aug 16, 2012	21.33	21.44	21.28	21.40
938	AMEX	YCS	Wed, Aug 15, 2012	21.07	21.20	21.05	21.17
937	AMEX	YCS	Tue, Aug 14, 2012	21.17	21.18	21.07	21.08
936	AMEX	YCS	Mon, Aug 13, 2012	20.86	20.90	20.85	20.89
935	AMEX	YCS	Fri, Aug 10, 2012	20.82	20.84	20.79	20.83
934	AMEX	YCS	Thu, Aug 9, 2012	21.07	21.12	20.99	21.01
933	AMEX	YCS	Wed, Aug 8, 2012	20.95	20.97	20.89	20.95
932	AMEX	YCS	Tue, Aug 7, 2012	20.99	21.09	20.98	21.03
931	AMEX	YCS	Mon, Aug 6, 2012	20.85	20.88	20.78	20.80
930	AMEX	YCS	Fri, Aug 3, 2012	21.08	21.09	20.98	21.01
929	AMEX	YCS	Thu, Aug 2, 2012	20.85	20.85	20.80	20.81
928	AMEX	YCS	Wed, Aug 1, 2012	20.83	20.98	20.74	20.96
927	AMEX	YCS	Tue, Jul 31, 2012	20.82	20.86	20.74	20.77
926	AMEX	YCS	Mon, Jul 30, 2012	20.81	20.87	20.78	20.81
925	AMEX	YCS	Fri, Jul 27, 2012	20.92	21.07	20.91	20.98
924	AMEX	YCS	Thu, Jul 26, 2012	20.81	20.88	20.81	20.83
923	AMEX	YCS	Wed, Jul 25, 2012	20.81	20.85	20.77	20.81
922	AMEX	YCS	Tue, Jul 24, 2012	20.82	20.83	20.78	20.81
921	AMEX	YCS	Mon, Jul 23, 2012	20.85	20.96	20.83	20.92
920	AMEX	YCS	Fri, Jul 20, 2012	21.03	21.03	20.96	20.96
919	AMEX	YCS	Thu, Jul 19, 2012	21.04	21.09	21.00	21.03
918	AMEX	YCS	Wed, Jul 18, 2012	21.25	21.25	21.13	21.14
917	AMEX	YCS	Tue, Jul 17, 2012	21.31	21.34	21.22	21.30
916	AMEX	YCS	Mon, Jul 16, 2012	21.12	21.17	21.09	21.16
915	AMEX	YCS	Fri, Jul 13, 2012	21.41	21.41	21.25	21.41
914	AMEX	YCS	Thu, Jul 12, 2012	21.40	21.44	21.37	21.42
913	AMEX	YCS	Wed, Jul 11, 2012	21.37	21.67	21.37	21.63
912	AMEX	YCS	Tue, Jul 10, 2012	21.46	21.52	21.46	21.48
911	AMEX	YCS	Mon, Jul 9, 2012	21.58	21.64	21.57	21.58
910	AMEX	YCS	Fri, Jul 6, 2012	21.59	21.64	21.54	21.59
909	AMEX	YCS	Thu, Jul 5, 2012	21.85	21.86	21.73	21.73
908	AMEX	YCS	Tue, Jul 3, 2012	21.71	21.76	21.68	21.73
907	AMEX	YCS	Mon, Jul 2, 2012	21.67	21.73	21.43	21.54
906	AMEX	YCS	Fri, Jun 29, 2012	21.59	21.79	21.56	21.76
905	AMEX	YCS	Thu, Jun 28, 2012	21.48	21.51	21.41	21.50
904	AMEX	YCS	Wed, Jun 27, 2012	21.63	21.73	21.62	21.67
903	AMEX	YCS	Tue, Jun 26, 2012	21.54	21.55	21.49	21.50
902	AMEX	YCS	Mon, Jun 25, 2012	21.62	21.66	21.50	21.61
901	AMEX	YCS	Fri, Jun 22, 2012	22.03	22.13	22.00	22.05
900	AMEX	YCS	Thu, Jun 21, 2012	21.91	22.00	21.85	21.98
899	AMEX	YCS	Wed, Jun 20, 2012	21.45	21.67	21.44	21.55
898	AMEX	YCS	Tue, Jun 19, 2012	21.30	21.33	21.24	21.26
897	AMEX	YCS	Mon, Jun 18, 2012	21.24	21.36	21.22	21.34
896	AMEX	YCS	Fri, Jun 15, 2012	21.12	21.17	21.07	21.10
895	AMEX	YCS	Thu, Jun 14, 2012	21.45	21.50	21.42	21.50
894	AMEX	YCS	Wed, Jun 13, 2012	21.51	21.54	21.46	21.49
893	AMEX	YCS	Tue, Jun 12, 2012	21.61	21.62	21.49	21.56
892	AMEX	YCS	Mon, Jun 11, 2012	21.57	21.59	21.51	21.55
891	AMEX	YCS	Fri, Jun 8, 2012	21.53	21.62	21.49	21.50
890	AMEX	YCS	Thu, Jun 7, 2012	21.68	21.73	21.55	21.62
889	AMEX	YCS	Wed, Jun 6, 2012	21.35	21.45	21.29	21.45
888	AMEX	YCS	Tue, Jun 5, 2012	21.10	21.19	21.08	21.16
887	AMEX	YCS	Mon, Jun 4, 2012	20.86	20.99	20.84	20.96
886	AMEX	YCS	Fri, Jun 1, 2012	20.86	20.97	20.81	20.85
885	AMEX	YCS	Thu, May 31, 2012	21.09	21.10	20.89	20.97
884	AMEX	YCS	Wed, May 30, 2012	21.35	21.38	21.21	21.37
883	AMEX	YCS	Tue, May 29, 2012	21.60	21.62	21.43	21.60
882	AMEX	YCS	Fri, May 25, 2012	21.64	21.69	21.59	21.68
881	AMEX	YCS	Thu, May 24, 2012	21.59	21.67	21.54	21.66
880	AMEX	YCS	Wed, May 23, 2012	21.56	21.61	21.43	21.59
879	AMEX	YCS	Tue, May 22, 2012	21.80	21.96	21.80	21.85
878	AMEX	YCS	Mon, May 21, 2012	21.50	21.55	21.47	21.50
877	AMEX	YCS	Fri, May 18, 2012	21.53	21.53	21.34	21.37
876	AMEX	YCS	Thu, May 17, 2012	22.00	22.01	21.41	21.48
875	AMEX	YCS	Wed, May 16, 2012	22.13	22.15	22.00	22.05
874	AMEX	YCS	Tue, May 15, 2012	21.90	22.07	21.89	22.02
873	AMEX	YCS	Mon, May 14, 2012	21.77	21.82	21.72	21.81
872	AMEX	YCS	Fri, May 11, 2012	21.83	21.88	21.81	21.85
871	AMEX	YCS	Thu, May 10, 2012	21.83	21.90	21.82	21.87
870	AMEX	YCS	Wed, May 9, 2012	21.66	21.76	21.64	21.70
869	AMEX	YCS	Tue, May 8, 2012	21.81	21.81	21.76	21.80
868	AMEX	YCS	Mon, May 7, 2012	21.83	21.88	21.82	21.86
867	AMEX	YCS	Fri, May 4, 2012	21.90	21.90	21.81	21.81
866	AMEX	YCS	Thu, May 3, 2012	22.17	22.18	22.00	22.00
865	AMEX	YCS	Wed, May 2, 2012	21.99	22.03	21.97	21.98
864	AMEX	YCS	Tue, May 1, 2012	21.79	22.06	21.75	22.00
863	AMEX	YCS	Mon, Apr 30, 2012	21.97	21.97	21.77	21.81
862	AMEX	YCS	Fri, Apr 27, 2012	22.22	22.23	22.10	22.11
861	AMEX	YCS	Thu, Apr 26, 2012	22.35	22.48	22.32	22.44
860	AMEX	YCS	Wed, Apr 25, 2012	22.63	22.84	22.60	22.67
859	AMEX	YCS	Tue, Apr 24, 2012	22.54	22.65	22.49	22.63
858	AMEX	YCS	Mon, Apr 23, 2012	22.51	22.56	22.50	22.56
857	AMEX	YCS	Fri, Apr 20, 2012	22.86	22.87	22.77	22.77
856	AMEX	YCS	Thu, Apr 19, 2012	22.78	22.80	22.69	22.77
855	AMEX	YCS	Wed, Apr 18, 2012	22.65	22.68	22.60	22.60
854	AMEX	YCS	Tue, Apr 17, 2012	22.31	22.43	22.27	22.41
853	AMEX	YCS	Mon, Apr 16, 2012	22.32	22.32	22.09	22.17
852	AMEX	YCS	Fri, Apr 13, 2012	22.51	22.55	22.43	22.49
851	AMEX	YCS	Thu, Apr 12, 2012	22.42	22.48	22.34	22.42
850	AMEX	YCS	Wed, Apr 11, 2012	22.39	22.55	22.36	22.43
849	AMEX	YCS	Tue, Apr 10, 2012	22.52	22.56	22.29	22.29
848	AMEX	YCS	Mon, Apr 9, 2012	22.66	22.86	22.62	22.84
847	AMEX	YCS	Thu, Apr 5, 2012	23.19	23.31	23.17	23.29
846	AMEX	YCS	Wed, Apr 4, 2012	23.27	23.44	23.25	23.31
845	AMEX	YCS	Tue, Apr 3, 2012	23.23	23.62	23.11	23.53
844	AMEX	YCS	Mon, Apr 2, 2012	23.22	23.31	23.00	23.11
843	AMEX	YCS	Fri, Mar 30, 2012	23.18	23.57	23.14	23.53
842	AMEX	YCS	Thu, Mar 29, 2012	23.13	23.34	23.04	23.33
841	AMEX	YCS	Wed, Mar 28, 2012	23.69	23.75	23.47	23.55
840	AMEX	YCS	Tue, Mar 27, 2012	23.75	23.87	23.68	23.74
839	AMEX	YCS	Mon, Mar 26, 2012	23.45	23.60	23.44	23.54
838	AMEX	YCS	Fri, Mar 23, 2012	23.32	23.40	23.07	23.32
837	AMEX	YCS	Thu, Mar 22, 2012	23.63	23.71	23.27	23.39
836	AMEX	YCS	Wed, Mar 21, 2012	24.19	24.24	23.88	23.88
835	AMEX	YCS	Tue, Mar 20, 2012	24.06	24.11	23.85	24.08
834	AMEX	YCS	Mon, Mar 19, 2012	23.92	23.99	23.78	23.85
833	AMEX	YCS	Fri, Mar 16, 2012	24.07	24.07	23.77	23.90
832	AMEX	YCS	Thu, Mar 15, 2012	23.84	23.96	23.78	23.96
831	AMEX	YCS	Wed, Mar 14, 2012	23.98	24.14	23.98	24.11
830	AMEX	YCS	Tue, Mar 13, 2012	23.53	23.71	23.49	23.68
829	AMEX	YCS	Mon, Mar 12, 2012	23.21	23.28	23.20	23.25
828	AMEX	YCS	Fri, Mar 9, 2012	23.26	23.47	23.23	23.34
827	AMEX	YCS	Thu, Mar 8, 2012	22.85	22.94	22.75	22.89
826	AMEX	YCS	Wed, Mar 7, 2012	22.47	22.68	22.47	22.67
825	AMEX	YCS	Tue, Mar 6, 2012	22.57	22.57	22.33	22.48
824	AMEX	YCS	Mon, Mar 5, 2012	22.85	22.87	22.75	22.84
823	AMEX	YCS	Fri, Mar 2, 2012	22.93	23.07	22.87	23.03
822	AMEX	YCS	Thu, Mar 1, 2012	22.69	22.75	22.55	22.65
821	AMEX	YCS	Wed, Feb 29, 2012	22.22	22.75	22.20	22.75
820	AMEX	YCS	Tue, Feb 28, 2012	22.28	22.43	22.23	22.29
819	AMEX	YCS	Mon, Feb 27, 2012	22.15	22.35	22.12	22.34
818	AMEX	YCS	Fri, Feb 24, 2012	22.39	22.60	22.39	22.60
817	AMEX	YCS	Thu, Feb 23, 2012	22.18	22.22	21.97	22.00
816	AMEX	YCS	Wed, Feb 22, 2012	22.19	22.27	22.16	22.22
815	AMEX	YCS	Tue, Feb 21, 2012	21.90	21.95	21.87	21.90
814	AMEX	YCS	Fri, Feb 17, 2012	21.66	21.79	21.65	21.79
813	AMEX	YCS	Thu, Feb 16, 2012	21.47	21.49	21.39	21.48
812	AMEX	YCS	Wed, Feb 15, 2012	21.14	21.24	21.08	21.17
811	AMEX	YCS	Tue, Feb 14, 2012	21.03	21.26	21.03	21.22
810	AMEX	YCS	Mon, Feb 13, 2012	20.78	20.79	20.66	20.75
809	AMEX	YCS	Fri, Feb 10, 2012	20.81	20.82	20.75	20.78
808	AMEX	YCS	Thu, Feb 9, 2012	20.58	20.84	20.57	20.81
807	AMEX	YCS	Wed, Feb 8, 2012	20.38	20.50	20.36	20.46
806	AMEX	YCS	Tue, Feb 7, 2012	20.34	20.44	20.33	20.34
805	AMEX	YCS	Mon, Feb 6, 2012	20.26	20.28	20.21	20.24
804	AMEX	YCS	Fri, Feb 3, 2012	20.29	20.32	20.20	20.24
803	AMEX	YCS	Thu, Feb 2, 2012	20.01	20.06	19.99	20.05
802	AMEX	YCS	Wed, Feb 1, 2012	20.01	20.12	19.98	20.06
801	AMEX	YCS	Tue, Jan 31, 2012	20.10	20.12	20.02	20.06
800	AMEX	YCS	Mon, Jan 30, 2012	20.24	20.26	20.05	20.11
799	AMEX	YCS	Fri, Jan 27, 2012	20.37	20.39	20.28	20.30
798	AMEX	YCS	Thu, Jan 26, 2012	20.78	20.79	20.63	20.72
797	AMEX	YCS	Wed, Jan 25, 2012	21.05	21.16	20.79	20.86
796	AMEX	YCS	Tue, Jan 24, 2012	20.88	20.93	20.84	20.86
795	AMEX	YCS	Mon, Jan 23, 2012	20.45	20.51	20.43	20.47
794	AMEX	YCS	Fri, Jan 20, 2012	20.58	20.60	20.44	20.47
793	AMEX	YCS	Thu, Jan 19, 2012	20.41	20.64	20.41	20.55
792	AMEX	YCS	Wed, Jan 18, 2012	20.41	20.41	20.36	20.37
791	AMEX	YCS	Tue, Jan 17, 2012	20.39	20.40	20.36	20.39
790	AMEX	YCS	Fri, Jan 13, 2012	20.46	20.48	20.41	20.45
789	AMEX	YCS	Thu, Jan 12, 2012	20.36	20.38	20.31	20.38
788	AMEX	YCS	Wed, Jan 11, 2012	20.48	20.50	20.40	20.43
787	AMEX	YCS	Tue, Jan 10, 2012	20.40	20.41	20.37	20.40
786	AMEX	YCS	Mon, Jan 9, 2012	20.39	20.44	20.39	20.40
785	AMEX	YCS	Fri, Jan 6, 2012	20.56	20.58	20.47	20.48
784	AMEX	YCS	Thu, Jan 5, 2012	20.54	20.62	20.50	20.62
783	AMEX	YCS	Wed, Jan 4, 2012	20.35	20.40	20.31	20.34
782	AMEX	YCS	Tue, Jan 3, 2012	20.36	20.40	20.30	20.31
781	AMEX	YCS	Fri, Dec 30, 2011	20.65	20.66	20.44	20.48
780	AMEX	YCS	Thu, Dec 29, 2011	20.89	20.93	20.82	20.82
779	AMEX	YCS	Wed, Dec 28, 2011	20.86	21.05	20.86	20.98
778	AMEX	YCS	Tue, Dec 27, 2011	20.93	20.96	20.91	20.94
777	AMEX	YCS	Fri, Dec 23, 2011	21.08	21.11	21.03	21.06
776	AMEX	YCS	Thu, Dec 22, 2011	21.12	21.16	21.07	21.12
775	AMEX	YCS	Wed, Dec 21, 2011	20.94	21.09	20.94	21.07
774	AMEX	YCS	Tue, Dec 20, 2011	20.91	20.96	20.87	20.95
773	AMEX	YCS	Mon, Dec 19, 2011	20.97	21.04	20.94	21.03
772	AMEX	YCS	Fri, Dec 16, 2011	20.92	20.96	20.81	20.91
771	AMEX	YCS	Thu, Dec 15, 2011	20.90	21.00	20.89	20.97
770	AMEX	YCS	Wed, Dec 14, 2011	21.03	21.09	21.00	21.03
769	AMEX	YCS	Tue, Dec 13, 2011	20.92	21.02	20.83	21.01
768	AMEX	YCS	Mon, Dec 12, 2011	20.96	21.00	20.88	20.96
767	AMEX	YCS	Fri, Dec 9, 2011	20.84	20.85	20.75	20.76
766	AMEX	YCS	Thu, Dec 8, 2011	20.70	20.91	20.69	20.86
765	AMEX	YCS	Wed, Dec 7, 2011	20.89	20.91	20.82	20.84
764	AMEX	YCS	Tue, Dec 6, 2011	20.91	20.94	20.86	20.87
763	AMEX	YCS	Mon, Dec 5, 2011	20.96	20.97	20.87	20.87
762	AMEX	YCS	Fri, Dec 2, 2011	20.96	21.07	20.95	21.03
761	AMEX	YCS	Thu, Dec 1, 2011	20.91	20.92	20.80	20.87
760	AMEX	YCS	Wed, Nov 30, 2011	20.77	20.92	20.70	20.79
759	AMEX	YCS	Tue, Nov 29, 2011	20.96	21.02	20.92	20.96
758	AMEX	YCS	Mon, Nov 28, 2011	21.01	21.15	20.99	21.01
757	AMEX	YCS	Fri, Nov 25, 2011	20.83	20.91	20.77	20.88
756	AMEX	YCS	Wed, Nov 23, 2011	20.63	20.80	20.63	20.68
755	AMEX	YCS	Tue, Nov 22, 2011	20.51	20.55	20.47	20.48
754	AMEX	YCS	Mon, Nov 21, 2011	20.41	20.49	20.41	20.48
753	AMEX	YCS	Fri, Nov 18, 2011	20.34	20.50	20.34	20.44
752	AMEX	YCS	Thu, Nov 17, 2011	20.49	20.51	20.47	20.47
751	AMEX	YCS	Wed, Nov 16, 2011	20.49	20.52	20.45	20.49
750	AMEX	YCS	Tue, Nov 15, 2011	20.48	20.55	20.46	20.55
749	AMEX	YCS	Mon, Nov 14, 2011	20.50	20.57	20.47	20.55
748	AMEX	YCS	Fri, Nov 11, 2011	20.67	20.67	20.53	20.56
747	AMEX	YCS	Thu, Nov 10, 2011	20.84	20.89	20.78	20.85
746	AMEX	YCS	Wed, Nov 9, 2011	20.88	20.98	20.86	20.95
745	AMEX	YCS	Tue, Nov 8, 2011	20.92	20.94	20.81	20.87
744	AMEX	YCS	Mon, Nov 7, 2011	21.06	21.08	21.02	21.05
743	AMEX	YCS	Fri, Nov 4, 2011	21.10	21.18	21.09	21.15
742	AMEX	YCS	Thu, Nov 3, 2011	21.02	21.08	20.99	21.06
741	AMEX	YCS	Wed, Nov 2, 2011	21.09	21.10	21.03	21.08
740	AMEX	YCS	Tue, Nov 1, 2011	21.18	21.28	21.16	21.23
739	AMEX	YCS	Mon, Oct 31, 2011	21.06	21.15	21.01	21.15
738	AMEX	YCS	Fri, Oct 28, 2011	19.91	19.92	19.86	19.91
737	AMEX	YCS	Thu, Oct 27, 2011	19.95	20.03	19.88	19.99
736	AMEX	YCS	Wed, Oct 26, 2011	19.97	20.20	19.96	20.16
735	AMEX	YCS	Tue, Oct 25, 2011	20.08	20.11	19.90	20.01
734	AMEX	YCS	Mon, Oct 24, 2011	20.08	20.12	20.04	20.07
733	AMEX	YCS	Fri, Oct 21, 2011	20.09	20.18	20.05	20.11
732	AMEX	YCS	Thu, Oct 20, 2011	20.52	20.58	20.47	20.50
731	AMEX	YCS	Wed, Oct 19, 2011	20.45	20.49	20.41	20.46
730	AMEX	YCS	Tue, Oct 18, 2011	20.44	20.53	20.42	20.47
729	AMEX	YCS	Mon, Oct 17, 2011	20.64	20.64	20.36	20.49
728	AMEX	YCS	Fri, Oct 14, 2011	20.58	20.82	20.51	20.69
727	AMEX	YCS	Thu, Oct 13, 2011	20.49	20.52	20.46	20.50
726	AMEX	YCS	Wed, Oct 12, 2011	20.75	20.84	20.70	20.78
725	AMEX	YCS	Tue, Oct 11, 2011	20.42	20.45	20.39	20.40
724	AMEX	YCS	Mon, Oct 10, 2011	20.40	20.44	20.38	20.39
723	AMEX	YCS	Fri, Oct 7, 2011	20.45	20.52	20.42	20.51
722	AMEX	YCS	Thu, Oct 6, 2011	20.43	20.45	20.36	20.37
721	AMEX	YCS	Wed, Oct 5, 2011	20.48	20.61	20.43	20.45
720	AMEX	YCS	Tue, Oct 4, 2011	20.45	20.57	20.42	20.53
719	AMEX	YCS	Mon, Oct 3, 2011	20.46	20.48	20.33	20.37
718	AMEX	YCS	Fri, Sep 30, 2011	20.45	20.70	20.45	20.67
717	AMEX	YCS	Thu, Sep 29, 2011	20.51	20.60	20.40	20.48
716	AMEX	YCS	Wed, Sep 28, 2011	20.30	20.39	20.25	20.36
715	AMEX	YCS	Tue, Sep 27, 2011	20.30	20.51	20.27	20.47
714	AMEX	YCS	Mon, Sep 26, 2011	20.25	20.34	20.24	20.31
713	AMEX	YCS	Fri, Sep 23, 2011	20.15	20.55	20.15	20.40
712	AMEX	YCS	Thu, Sep 22, 2011	20.19	20.36	20.12	20.22
711	AMEX	YCS	Wed, Sep 21, 2011	20.25	20.43	20.22	20.42
710	AMEX	YCS	Tue, Sep 20, 2011	20.37	20.39	20.25	20.27
709	AMEX	YCS	Mon, Sep 19, 2011	20.46	20.51	20.23	20.36
708	AMEX	YCS	Fri, Sep 16, 2011	20.48	20.58	20.45	20.51
707	AMEX	YCS	Thu, Sep 15, 2011	20.51	20.51	20.39	20.39
706	AMEX	YCS	Wed, Sep 14, 2011	20.42	20.48	20.39	20.40
705	AMEX	YCS	Tue, Sep 13, 2011	20.51	20.57	20.49	20.54
704	AMEX	YCS	Mon, Sep 12, 2011	20.75	20.81	20.58	20.75
703	AMEX	YCS	Fri, Sep 9, 2011	21.03	21.06	20.64	20.88
702	AMEX	YCS	Thu, Sep 8, 2011	20.78	20.94	20.75	20.87
701	AMEX	YCS	Wed, Sep 7, 2011	20.81	20.85	20.75	20.75
700	AMEX	YCS	Tue, Sep 6, 2011	20.88	20.99	20.67	20.98
699	AMEX	YCS	Fri, Sep 2, 2011	20.52	20.54	20.45	20.52
698	AMEX	YCS	Thu, Sep 1, 2011	20.61	20.72	20.49	20.51
697	AMEX	YCS	Wed, Aug 31, 2011	20.40	20.54	20.31	20.40
696	AMEX	YCS	Tue, Aug 30, 2011	20.49	20.51	20.42	20.45
695	AMEX	YCS	Mon, Aug 29, 2011	20.52	20.64	20.51	20.52
694	AMEX	YCS	Fri, Aug 26, 2011	20.43	20.67	20.37	20.46
693	AMEX	YCS	Thu, Aug 25, 2011	20.73	21.00	20.67	20.91
692	AMEX	YCS	Wed, Aug 24, 2011	20.40	20.69	20.37	20.64
691	AMEX	YCS	Tue, Aug 23, 2011	20.37	20.50	20.36	20.48
690	AMEX	YCS	Mon, Aug 22, 2011	20.51	20.55	20.49	20.52
689	AMEX	YCS	Fri, Aug 19, 2011	20.30	20.40	20.09	20.37
688	AMEX	YCS	Thu, Aug 18, 2011	20.40	20.45	20.36	20.42
687	AMEX	YCS	Wed, Aug 17, 2011	20.36	20.43	20.33	20.37
686	AMEX	YCS	Tue, Aug 16, 2011	20.60	20.60	20.48	20.51
685	AMEX	YCS	Mon, Aug 15, 2011	20.43	20.55	20.42	20.54
684	AMEX	YCS	Fri, Aug 12, 2011	20.46	20.58	20.42	20.54
683	AMEX	YCS	Thu, Aug 11, 2011	20.51	20.60	20.42	20.57
682	AMEX	YCS	Wed, Aug 10, 2011	20.33	20.57	20.28	20.54
681	AMEX	YCS	Tue, Aug 9, 2011	20.75	20.83	20.46	20.63
680	AMEX	YCS	Mon, Aug 8, 2011	21.11	21.12	20.91	21.05
679	AMEX	YCS	Fri, Aug 5, 2011	21.60	21.60	21.41	21.47
678	AMEX	YCS	Thu, Aug 4, 2011	21.90	21.93	21.59	21.80
677	AMEX	YCS	Wed, Aug 3, 2011	20.75	20.76	20.60	20.72
676	AMEX	YCS	Tue, Aug 2, 2011	20.87	20.87	20.70	20.76
675	AMEX	YCS	Mon, Aug 1, 2011	20.58	20.88	20.34	20.81
674	AMEX	YCS	Fri, Jul 29, 2011	20.78	20.87	20.67	20.70
673	AMEX	YCS	Thu, Jul 28, 2011	21.20	21.21	21.12	21.15
672	AMEX	YCS	Wed, Jul 27, 2011	21.20	21.35	21.15	21.26
671	AMEX	YCS	Tue, Jul 26, 2011	21.30	21.35	21.18	21.24
670	AMEX	YCS	Mon, Jul 25, 2011	21.38	21.50	21.34	21.45
669	AMEX	YCS	Fri, Jul 22, 2011	21.53	21.54	21.42	21.51
668	AMEX	YCS	Thu, Jul 21, 2011	21.63	21.68	21.47	21.53
667	AMEX	YCS	Wed, Jul 20, 2011	21.78	21.80	21.66	21.71
666	AMEX	YCS	Tue, Jul 19, 2011	21.83	21.98	21.72	21.93
665	AMEX	YCS	Mon, Jul 18, 2011	21.87	21.92	21.84	21.84
664	AMEX	YCS	Fri, Jul 15, 2011	21.95	21.95	21.83	21.87
663	AMEX	YCS	Thu, Jul 14, 2011	21.83	21.99	21.83	21.90
662	AMEX	YCS	Wed, Jul 13, 2011	21.98	21.99	21.77	21.83
661	AMEX	YCS	Tue, Jul 12, 2011	22.26	22.26	21.99	22.07
660	AMEX	YCS	Mon, Jul 11, 2011	22.65	22.65	22.46	22.56
659	AMEX	YCS	Fri, Jul 8, 2011	22.80	22.80	22.71	22.76
658	AMEX	YCS	Thu, Jul 7, 2011	23.13	23.15	23.08	23.09
657	AMEX	YCS	Wed, Jul 6, 2011	22.89	23.01	22.85	22.95
656	AMEX	YCS	Tue, Jul 5, 2011	23.00	23.06	22.98	23.00
655	AMEX	YCS	Fri, Jul 1, 2011	22.85	23.05	22.85	22.85
654	AMEX	YCS	Thu, Jun 30, 2011	22.65	22.89	22.64	22.70
653	AMEX	YCS	Wed, Jun 29, 2011	22.79	22.95	22.77	22.91
652	AMEX	YCS	Tue, Jun 28, 2011	22.89	23.14	22.80	23.04
651	AMEX	YCS	Mon, Jun 27, 2011	22.95	22.97	22.88	22.91
650	AMEX	YCS	Fri, Jun 24, 2011	22.58	22.68	22.53	22.68
649	AMEX	YCS	Thu, Jun 23, 2011	22.80	22.81	22.64	22.73
648	AMEX	YCS	Wed, Jun 22, 2011	22.47	22.64	22.43	22.58
647	AMEX	YCS	Tue, Jun 21, 2011	22.53	22.54	22.47	22.52
646	AMEX	YCS	Mon, Jun 20, 2011	22.52	22.61	22.49	22.61
645	AMEX	YCS	Fri, Jun 17, 2011	22.55	22.58	22.44	22.46
644	AMEX	YCS	Thu, Jun 16, 2011	22.92	22.94	22.77	22.82
643	AMEX	YCS	Wed, Jun 15, 2011	22.85	23.04	22.77	23.01
642	AMEX	YCS	Tue, Jun 14, 2011	22.74	22.77	22.68	22.69
641	AMEX	YCS	Mon, Jun 13, 2011	22.64	22.65	22.50	22.55
640	AMEX	YCS	Fri, Jun 10, 2011	22.53	22.64	22.49	22.64
639	AMEX	YCS	Thu, Jun 9, 2011	22.53	22.67	22.47	22.58
638	AMEX	YCS	Wed, Jun 8, 2011	22.38	22.44	22.31	22.40
637	AMEX	YCS	Tue, Jun 7, 2011	22.56	22.59	22.43	22.44
636	AMEX	YCS	Mon, Jun 6, 2011	22.55	22.59	22.47	22.53
635	AMEX	YCS	Fri, Jun 3, 2011	22.56	22.80	22.53	22.59
634	AMEX	YCS	Thu, Jun 2, 2011	22.92	23.03	22.83	22.97
633	AMEX	YCS	Wed, Jun 1, 2011	22.98	23.00	22.85	22.98
632	AMEX	YCS	Tue, May 31, 2011	23.36	23.40	23.13	23.31
631	AMEX	YCS	Fri, May 27, 2011	23.13	23.21	22.86	22.97
630	AMEX	YCS	Thu, May 26, 2011	23.21	23.28	23.15	23.25
629	AMEX	YCS	Wed, May 25, 2011	23.61	23.67	23.54	23.58
628	AMEX	YCS	Tue, May 24, 2011	23.69	23.72	23.51	23.57
627	AMEX	YCS	Mon, May 23, 2011	23.51	23.61	23.46	23.61
626	AMEX	YCS	Fri, May 20, 2011	70.34	70.56	70.02	70.34
625	AMEX	YCS	Thu, May 19, 2011	71.24	71.24	69.97	69.97
624	AMEX	YCS	Wed, May 18, 2011	69.80	70.34	69.62	70.24
623	AMEX	YCS	Tue, May 17, 2011	69.70	70.16	69.62	69.75
622	AMEX	YCS	Mon, May 16, 2011	68.72	69.03	68.62	68.81
621	AMEX	YCS	Fri, May 13, 2011	68.54	68.89	68.40	68.81
620	AMEX	YCS	Thu, May 12, 2011	69.03	69.12	68.67	68.94
619	AMEX	YCS	Wed, May 11, 2011	69.62	69.62	68.67	69.21
618	AMEX	YCS	Tue, May 10, 2011	68.49	68.89	68.49	68.85
617	AMEX	YCS	Mon, May 9, 2011	68.58	68.76	67.77	67.86
616	AMEX	YCS	Fri, May 6, 2011	68.54	68.62	67.91	68.40
615	AMEX	YCS	Thu, May 5, 2011	67.23	68.08	67.19	67.73
614	AMEX	YCS	Wed, May 4, 2011	69.16	69.21	68.26	68.49
613	AMEX	YCS	Tue, May 3, 2011	68.81	69.35	68.76	69.16
612	AMEX	YCS	Mon, May 2, 2011	69.84	69.89	69.30	69.70
611	AMEX	YCS	Fri, Apr 29, 2011	70.02	70.20	69.30	69.48
610	AMEX	YCS	Thu, Apr 28, 2011	69.97	70.43	69.93	70.20
609	AMEX	YCS	Wed, Apr 27, 2011	71.42	72.40	71.01	71.01
608	AMEX	YCS	Tue, Apr 26, 2011	70.51	70.88	70.11	70.20
607	AMEX	YCS	Mon, Apr 25, 2011	70.83	71.15	70.38	70.38
606	AMEX	YCS	Thu, Apr 21, 2011	70.74	70.78	70.29	70.70
605	AMEX	YCS	Wed, Apr 20, 2011	71.78	72.01	71.42	71.59
604	AMEX	YCS	Tue, Apr 19, 2011	71.82	71.91	71.59	71.91
603	AMEX	YCS	Mon, Apr 18, 2011	72.05	72.23	71.28	72.13
602	AMEX	YCS	Fri, Apr 15, 2011	73.13	73.21	72.81	72.92
601	AMEX	YCS	Thu, Apr 14, 2011	72.99	73.58	72.90	73.58
600	AMEX	YCS	Wed, Apr 13, 2011	74.52	74.66	73.75	74.16
599	AMEX	YCS	Tue, Apr 12, 2011	74.79	75.03	73.67	74.05
598	AMEX	YCS	Mon, Apr 11, 2011	75.64	75.96	75.47	75.67
597	AMEX	YCS	Fri, Apr 8, 2011	76.59	76.72	75.78	76.07
596	AMEX	YCS	Thu, Apr 7, 2011	76.68	76.85	75.60	76.23
595	AMEX	YCS	Wed, Apr 6, 2011	76.86	77.22	76.72	77.18
594	AMEX	YCS	Tue, Apr 5, 2011	75.74	76.18	75.37	76.10
593	AMEX	YCS	Mon, Apr 4, 2011	74.39	74.75	74.29	74.70
592	AMEX	YCS	Fri, Apr 1, 2011	75.10	75.83	74.66	74.83
591	AMEX	YCS	Thu, Mar 31, 2011	72.45	73.21	72.40	73.21
590	AMEX	YCS	Wed, Mar 30, 2011	72.94	73.04	72.45	72.67
589	AMEX	YCS	Tue, Mar 29, 2011	71.78	71.96	71.55	71.86
588	AMEX	YCS	Mon, Mar 28, 2011	70.65	70.74	70.47	70.70
587	AMEX	YCS	Fri, Mar 25, 2011	69.62	70.24	69.57	70.24
586	AMEX	YCS	Thu, Mar 24, 2011	69.35	69.43	69.08	69.43
585	AMEX	YCS	Wed, Mar 23, 2011	69.43	69.52	69.08	69.26
584	AMEX	YCS	Tue, Mar 22, 2011	69.43	69.57	69.21	69.26
583	AMEX	YCS	Mon, Mar 21, 2011	69.57	69.93	69.30	69.48
582	AMEX	YCS	Fri, Mar 18, 2011	69.66	69.80	68.89	69.03
581	AMEX	YCS	Thu, Mar 17, 2011	65.75	66.92	65.57	66.15
580	AMEX	YCS	Wed, Mar 16, 2011	69.08	69.43	67.59	67.73
579	AMEX	YCS	Tue, Mar 15, 2011	69.66	70.11	69.08	69.43
578	AMEX	YCS	Mon, Mar 14, 2011	71.24	71.37	70.74	70.95
577	AMEX	YCS	Fri, Mar 11, 2011	71.69	71.90	70.88	71.37
576	AMEX	YCS	Thu, Mar 10, 2011	73.35	73.48	72.94	73.17
575	AMEX	YCS	Wed, Mar 9, 2011	72.77	73.08	72.59	72.78
574	AMEX	YCS	Tue, Mar 8, 2011	72.86	73.04	72.59	72.72
573	AMEX	YCS	Mon, Mar 7, 2011	71.86	72.05	71.51	72.05
572	AMEX	YCS	Fri, Mar 4, 2011	72.45	72.45	71.91	72.09
571	AMEX	YCS	Thu, Mar 3, 2011	71.96	72.45	71.96	72.23
570	AMEX	YCS	Wed, Mar 2, 2011	71.24	71.46	70.83	71.37
569	AMEX	YCS	Tue, Mar 1, 2011	71.86	71.91	71.24	71.46
568	AMEX	YCS	Mon, Feb 28, 2011	71.28	71.55	71.10	71.24
567	AMEX	YCS	Fri, Feb 25, 2011	71.19	71.32	71.01	71.01
566	AMEX	YCS	Thu, Feb 24, 2011	71.28	71.55	70.97	71.42
565	AMEX	YCS	Wed, Feb 23, 2011	72.90	72.94	72.18	72.45
564	AMEX	YCS	Tue, Feb 22, 2011	73.67	73.84	72.60	72.94
563	AMEX	YCS	Fri, Feb 18, 2011	73.94	74.29	73.48	73.53
562	AMEX	YCS	Thu, Feb 17, 2011	74.29	74.29	73.71	73.94
561	AMEX	YCS	Wed, Feb 16, 2011	75.10	75.20	74.34	74.50
560	AMEX	YCS	Tue, Feb 15, 2011	74.88	75.02	74.68	74.90
559	AMEX	YCS	Mon, Feb 14, 2011	74.21	74.21	73.85	73.94
558	AMEX	YCS	Fri, Feb 11, 2011	74.25	74.52	74.00	74.25
557	AMEX	YCS	Thu, Feb 10, 2011	73.53	74.12	73.44	73.98
556	AMEX	YCS	Wed, Feb 9, 2011	72.59	72.86	72.09	72.40
555	AMEX	YCS	Tue, Feb 8, 2011	71.96	72.50	71.28	72.32
554	AMEX	YCS	Mon, Feb 7, 2011	72.36	72.54	72.23	72.27
553	AMEX	YCS	Fri, Feb 4, 2011	71.24	72.50	71.15	72.13
552	AMEX	YCS	Thu, Feb 3, 2011	71.42	71.82	70.74	71.05
551	AMEX	YCS	Wed, Feb 2, 2011	70.78	71.46	70.78	71.01
550	AMEX	YCS	Tue, Feb 1, 2011	71.15	71.59	70.56	70.61
549	AMEX	YCS	Mon, Jan 31, 2011	71.96	72.05	71.59	71.91
548	AMEX	YCS	Fri, Jan 28, 2011	72.50	72.50	71.78	71.98
547	AMEX	YCS	Thu, Jan 27, 2011	73.17	73.62	73.15	73.35
546	AMEX	YCS	Wed, Jan 26, 2011	72.00	72.77	72.00	72.32
545	AMEX	YCS	Tue, Jan 25, 2011	72.50	72.94	71.70	72.18
544	AMEX	YCS	Mon, Jan 24, 2011	73.08	73.17	72.36	72.59
543	AMEX	YCS	Fri, Jan 21, 2011	72.99	73.21	72.77	72.77
542	AMEX	YCS	Thu, Jan 20, 2011	72.99	73.73	72.94	73.62
541	AMEX	YCS	Wed, Jan 19, 2011	72.13	72.13	71.55	71.91
540	AMEX	YCS	Tue, Jan 18, 2011	72.99	73.31	72.59	73.04
539	AMEX	YCS	Fri, Jan 14, 2011	73.13	73.71	72.72	73.62
538	AMEX	YCS	Thu, Jan 13, 2011	73.17	73.48	72.94	73.31
537	AMEX	YCS	Wed, Jan 12, 2011	74.25	74.39	73.31	73.48
536	AMEX	YCS	Tue, Jan 11, 2011	73.75	74.52	73.67	74.02
535	AMEX	YCS	Mon, Jan 10, 2011	73.58	73.66	73.08	73.13
534	AMEX	YCS	Fri, Jan 7, 2011	74.07	74.20	73.35	73.71
533	AMEX	YCS	Thu, Jan 6, 2011	73.58	74.34	73.53	74.16
532	AMEX	YCS	Wed, Jan 5, 2011	74.02	74.29	73.67	74.09
531	AMEX	YCS	Tue, Jan 4, 2011	72.13	72.40	71.37	72.03
530	AMEX	YCS	Mon, Jan 3, 2011	71.19	71.51	71.01	71.51
529	AMEX	YCS	Fri, Dec 31, 2010	70.70	70.88	70.11	70.51
528	AMEX	YCS	Thu, Dec 30, 2010	71.05	71.69	70.97	71.24
527	AMEX	YCS	Wed, Dec 29, 2010	71.91	72.09	71.19	71.28
526	AMEX	YCS	Tue, Dec 28, 2010	71.96	72.72	71.82	72.67
525	AMEX	YCS	Mon, Dec 27, 2010	73.40	73.58	73.26	73.44
524	AMEX	YCS	Thu, Dec 23, 2010	73.98	73.98	73.44	73.58
523	AMEX	YCS	Wed, Dec 22, 2010	74.61	74.93	74.52	74.72
522	AMEX	YCS	Tue, Dec 21, 2010	74.93	75.33	74.77	74.97
521	AMEX	YCS	Mon, Dec 20, 2010	74.93	75.29	74.85	74.97
520	AMEX	YCS	Fri, Dec 17, 2010	75.51	75.87	75.24	75.33
519	AMEX	YCS	Thu, Dec 16, 2010	76.05	76.45	75.60	75.60
518	AMEX	YCS	Wed, Dec 15, 2010	75.42	76.50	75.19	76.18
517	AMEX	YCS	Tue, Dec 14, 2010	74.52	75.19	74.21	75.06
516	AMEX	YCS	Mon, Dec 13, 2010	75.02	75.29	73.94	74.48
515	AMEX	YCS	Fri, Dec 10, 2010	75.33	75.60	75.29	75.56
514	AMEX	YCS	Thu, Dec 9, 2010	75.29	75.69	74.75	74.97
513	AMEX	YCS	Wed, Dec 8, 2010	75.74	76.14	75.37	75.64
512	AMEX	YCS	Tue, Dec 7, 2010	73.53	74.97	73.44	74.75
511	AMEX	YCS	Mon, Dec 6, 2010	73.44	73.48	73.04	73.21
510	AMEX	YCS	Fri, Dec 3, 2010	73.31	73.85	73.13	73.23
509	AMEX	YCS	Thu, Dec 2, 2010	75.91	76.05	74.66	75.47
508	AMEX	YCS	Wed, Dec 1, 2010	76.18	76.41	75.51	75.91
507	AMEX	YCS	Tue, Nov 30, 2010	74.75	75.15	74.66	75.02
506	AMEX	YCS	Mon, Nov 29, 2010	76.28	76.32	75.97	76.10
505	AMEX	YCS	Fri, Nov 26, 2010	75.47	75.96	75.47	75.69
504	AMEX	YCS	Wed, Nov 24, 2010	74.43	75.06	74.25	74.93
503	AMEX	YCS	Tue, Nov 23, 2010	74.02	74.19	73.44	74.16
502	AMEX	YCS	Mon, Nov 22, 2010	74.79	74.79	74.25	74.29
501	AMEX	YCS	Fri, Nov 19, 2010	74.70	74.88	74.52	74.67
500	AMEX	YCS	Thu, Nov 18, 2010	74.34	75.24	74.25	74.83
499	AMEX	YCS	Wed, Nov 17, 2010	74.39	74.52	73.89	74.43
498	AMEX	YCS	Tue, Nov 16, 2010	74.02	74.93	73.89	74.48
497	AMEX	YCS	Mon, Nov 15, 2010	73.35	74.25	73.13	74.16
496	AMEX	YCS	Fri, Nov 12, 2010	72.90	73.35	72.63	72.86
495	AMEX	YCS	Thu, Nov 11, 2010	72.72	73.35	72.45	73.17
494	AMEX	YCS	Wed, Nov 10, 2010	72.86	73.58	72.40	72.67
493	AMEX	YCS	Tue, Nov 9, 2010	69.89	72.23	69.84	72.00
492	AMEX	YCS	Mon, Nov 8, 2010	70.92	71.01	70.65	70.88
491	AMEX	YCS	Fri, Nov 5, 2010	70.83	71.24	70.51	71.10
490	AMEX	YCS	Thu, Nov 4, 2010	70.16	70.20	69.75	69.93
489	AMEX	YCS	Wed, Nov 3, 2010	70.78	71.55	70.38	70.70
488	AMEX	YCS	Tue, Nov 2, 2010	70.16	70.24	69.80	69.80
487	AMEX	YCS	Mon, Nov 1, 2010	69.43	70.16	69.39	69.82
486	AMEX	YCS	Fri, Oct 29, 2010	70.02	70.16	69.43	69.62
485	AMEX	YCS	Thu, Oct 28, 2010	70.70	70.83	70.33	70.47
484	AMEX	YCS	Wed, Oct 27, 2010	71.46	71.86	71.42	71.69
483	AMEX	YCS	Tue, Oct 26, 2010	71.15	71.69	70.88	71.44
482	AMEX	YCS	Mon, Oct 25, 2010	69.80	70.33	69.57	70.18
481	AMEX	YCS	Fri, Oct 22, 2010	71.10	71.46	70.88	71.24
480	AMEX	YCS	Thu, Oct 21, 2010	70.88	71.24	70.56	71.10
479	AMEX	YCS	Wed, Oct 20, 2010	71.15	71.19	70.34	70.83
478	AMEX	YCS	Tue, Oct 19, 2010	72.09	72.18	71.32	71.59
477	AMEX	YCS	Mon, Oct 18, 2010	71.15	71.15	70.78	70.97
476	AMEX	YCS	Fri, Oct 15, 2010	71.19	71.46	70.97	71.35
475	AMEX	YCS	Thu, Oct 14, 2010	71.55	71.82	71.19	71.39
474	AMEX	YCS	Wed, Oct 13, 2010	72.05	72.32	71.82	71.89
473	AMEX	YCS	Tue, Oct 12, 2010	72.13	72.27	71.78	72.05
472	AMEX	YCS	Mon, Oct 11, 2010	72.23	72.63	72.13	72.54
471	AMEX	YCS	Fri, Oct 8, 2010	72.05	72.54	71.86	72.52
470	AMEX	YCS	Thu, Oct 7, 2010	72.99	73.26	72.67	72.99
469	AMEX	YCS	Wed, Oct 6, 2010	74.02	74.25	73.75	74.02
468	AMEX	YCS	Tue, Oct 5, 2010	74.61	74.75	74.12	74.56
467	AMEX	YCS	Mon, Oct 4, 2010	74.79	75.10	74.66	74.93
466	AMEX	YCS	Fri, Oct 1, 2010	74.75	74.93	74.52	74.75
465	AMEX	YCS	Thu, Sep 30, 2010	74.79	75.29	74.70	75.04
464	AMEX	YCS	Wed, Sep 29, 2010	75.37	75.78	75.15	75.37
463	AMEX	YCS	Tue, Sep 28, 2010	76.05	76.18	75.39	75.91
462	AMEX	YCS	Mon, Sep 27, 2010	76.50	76.59	76.18	76.41
461	AMEX	YCS	Fri, Sep 24, 2010	76.41	76.72	76.32	76.50
460	AMEX	YCS	Thu, Sep 23, 2010	76.50	76.81	76.50	76.50
459	AMEX	YCS	Wed, Sep 22, 2010	76.82	77.04	76.50	76.99
458	AMEX	YCS	Tue, Sep 21, 2010	78.39	78.61	77.76	77.90
457	AMEX	YCS	Mon, Sep 20, 2010	79.11	79.29	79.07	79.20
456	AMEX	YCS	Fri, Sep 17, 2010	79.20	79.42	78.93	79.20
455	AMEX	YCS	Thu, Sep 16, 2010	79.07	79.29	78.93	79.29
454	AMEX	YCS	Wed, Sep 15, 2010	78.80	79.02	78.61	78.84
453	AMEX	YCS	Tue, Sep 14, 2010	75.02	75.02	74.25	74.56
452	AMEX	YCS	Mon, Sep 13, 2010	76.32	76.32	75.33	75.69
451	AMEX	YCS	Fri, Sep 10, 2010	76.72	76.77	76.41	76.64
450	AMEX	YCS	Thu, Sep 9, 2010	75.87	76.18	75.74	75.96
449	AMEX	YCS	Wed, Sep 8, 2010	76.05	76.28	75.78	76.10
448	AMEX	YCS	Tue, Sep 7, 2010	75.56	76.01	75.37	75.83
447	AMEX	YCS	Fri, Sep 3, 2010	78.07	78.12	76.68	77.09
446	AMEX	YCS	Thu, Sep 2, 2010	76.72	77.09	76.50	76.72
445	AMEX	YCS	Wed, Sep 1, 2010	76.37	77.45	76.37	77.04
444	AMEX	YCS	Tue, Aug 31, 2010	76.86	77.31	75.91	76.18
443	AMEX	YCS	Mon, Aug 30, 2010	77.72	77.76	77.18	77.18
442	AMEX	YCS	Fri, Aug 27, 2010	78.17	78.92	77.13	78.71
441	AMEX	YCS	Thu, Aug 26, 2010	77.53	77.58	76.86	76.99
440	AMEX	YCS	Wed, Aug 25, 2010	76.95	77.85	76.50	77.53
439	AMEX	YCS	Tue, Aug 24, 2010	76.32	77.09	75.51	76.66
438	AMEX	YCS	Mon, Aug 23, 2010	78.53	78.80	78.34	78.53
437	AMEX	YCS	Fri, Aug 20, 2010	79.29	79.74	79.20	79.47
436	AMEX	YCS	Thu, Aug 19, 2010	78.66	79.02	78.07	78.71
435	AMEX	YCS	Wed, Aug 18, 2010	78.80	79.11	78.66	79.07
434	AMEX	YCS	Tue, Aug 17, 2010	78.93	79.52	78.93	79.15
433	AMEX	YCS	Mon, Aug 16, 2010	78.93	78.98	78.61	78.88
432	AMEX	YCS	Fri, Aug 13, 2010	80.01	80.77	79.79	80.73
431	AMEX	YCS	Thu, Aug 12, 2010	79.07	80.10	78.88	79.96
430	AMEX	YCS	Wed, Aug 11, 2010	78.26	79.11	77.91	78.98
429	AMEX	YCS	Tue, Aug 10, 2010	80.42	80.42	78.61	78.88
428	AMEX	YCS	Mon, Aug 9, 2010	79.69	80.01	79.51	79.88
427	AMEX	YCS	Fri, Aug 6, 2010	78.61	79.11	78.26	79.00
426	AMEX	YCS	Thu, Aug 5, 2010	80.01	80.10	79.64	79.83
425	AMEX	YCS	Wed, Aug 4, 2010	79.79	80.86	79.69	80.64
424	AMEX	YCS	Tue, Aug 3, 2010	80.06	80.19	79.61	79.88
423	AMEX	YCS	Mon, Aug 2, 2010	81.18	81.51	80.73	81.04
422	AMEX	YCS	Fri, Jul 30, 2010	80.60	81.45	80.50	80.82
421	AMEX	YCS	Thu, Jul 29, 2010	82.17	82.35	81.23	81.68
420	AMEX	YCS	Wed, Jul 28, 2010	83.16	83.33	82.49	82.93
419	AMEX	YCS	Tue, Jul 27, 2010	83.07	83.79	82.85	83.79
418	AMEX	YCS	Mon, Jul 26, 2010	82.31	82.84	81.68	81.77
417	AMEX	YCS	Fri, Jul 23, 2010	82.58	83.03	82.44	82.71
416	AMEX	YCS	Thu, Jul 22, 2010	81.54	82.53	81.45	81.99
415	AMEX	YCS	Wed, Jul 21, 2010	82.53	82.80	81.90	82.22
414	AMEX	YCS	Tue, Jul 20, 2010	82.12	83.03	81.77	83.03
413	AMEX	YCS	Mon, Jul 19, 2010	82.04	82.29	81.50	81.90
412	AMEX	YCS	Fri, Jul 16, 2010	81.58	81.95	80.73	81.58
411	AMEX	YCS	Thu, Jul 15, 2010	83.66	83.66	82.67	82.93
410	AMEX	YCS	Wed, Jul 14, 2010	84.92	85.36	84.24	84.60
409	AMEX	YCS	Tue, Jul 13, 2010	84.87	85.23	84.15	85.01
408	AMEX	YCS	Mon, Jul 12, 2010	85.46	85.49	84.82	85.32
407	AMEX	YCS	Fri, Jul 9, 2010	85.28	85.46	84.96	85.41
406	AMEX	YCS	Thu, Jul 8, 2010	85.01	85.23	84.64	84.92
405	AMEX	YCS	Wed, Jul 7, 2010	82.71	83.61	82.39	83.61
404	AMEX	YCS	Tue, Jul 6, 2010	83.79	83.92	82.95	83.20
403	AMEX	YCS	Fri, Jul 2, 2010	83.79	83.93	83.47	83.70
402	AMEX	YCS	Thu, Jul 1, 2010	83.57	83.70	82.26	83.36
401	AMEX	YCS	Wed, Jun 30, 2010	85.19	85.50	84.74	84.78
400	AMEX	YCS	Tue, Jun 29, 2010	85.50	85.51	84.60	85.23
399	AMEX	YCS	Mon, Jun 28, 2010	86.49	86.90	86.17	86.76
398	AMEX	YCS	Fri, Jun 25, 2010	86.76	87.08	86.54	86.54
397	AMEX	YCS	Thu, Jun 24, 2010	86.67	87.48	86.54	87.03
396	AMEX	YCS	Wed, Jun 23, 2010	88.25	88.43	87.52	87.75
395	AMEX	YCS	Tue, Jun 22, 2010	89.37	89.51	88.65	88.70
394	AMEX	YCS	Mon, Jun 21, 2010	90.76	90.76	89.82	90.00
393	AMEX	YCS	Fri, Jun 18, 2010	89.41	89.78	89.41	89.64
392	AMEX	YCS	Thu, Jun 17, 2010	90.14	90.18	89.23	90.00
391	AMEX	YCS	Wed, Jun 16, 2010	90.49	91.03	90.49	90.99
390	AMEX	YCS	Tue, Jun 15, 2010	90.76	91.26	90.36	90.99
389	AMEX	YCS	Mon, Jun 14, 2010	91.84	92.03	90.95	91.08
388	AMEX	YCS	Fri, Jun 11, 2010	91.03	91.57	91.03	91.53
387	AMEX	YCS	Thu, Jun 10, 2010	90.68	91.03	90.05	90.59
386	AMEX	YCS	Wed, Jun 9, 2010	91.26	91.40	90.18	90.41
385	AMEX	YCS	Tue, Jun 8, 2010	90.81	90.99	89.91	90.99
384	AMEX	YCS	Mon, Jun 7, 2010	91.84	92.30	91.26	91.35
383	AMEX	YCS	Fri, Jun 4, 2010	92.21	92.52	91.13	91.49
382	AMEX	YCS	Thu, Jun 3, 2010	93.24	93.60	92.65	93.42
381	AMEX	YCS	Wed, Jun 2, 2010	92.25	92.79	92.16	92.43
380	AMEX	YCS	Tue, Jun 1, 2010	90.36	90.90	90.14	90.14
379	AMEX	YCS	Fri, May 28, 2010	90.36	90.41	89.42	89.82
378	AMEX	YCS	Thu, May 27, 2010	89.46	90.14	89.19	90.14
377	AMEX	YCS	Wed, May 26, 2010	88.65	89.60	87.98	88.06
376	AMEX	YCS	Tue, May 25, 2010	87.30	88.74	86.99	88.52
375	AMEX	YCS	Mon, May 24, 2010	89.06	89.37	88.60	88.97
374	AMEX	YCS	Fri, May 21, 2010	86.81	88.97	86.81	88.25
373	AMEX	YCS	Thu, May 20, 2010	89.19	89.19	86.13	87.62
372	AMEX	YCS	Wed, May 19, 2010	91.98	92.16	90.09	91.40
371	AMEX	YCS	Tue, May 18, 2010	93.69	93.95	92.65	92.92
370	AMEX	YCS	Mon, May 17, 2010	93.38	93.51	92.11	93.42
369	AMEX	YCS	Fri, May 14, 2010	93.38	93.55	91.89	92.92
368	AMEX	YCS	Thu, May 13, 2010	94.00	94.27	93.51	93.89
367	AMEX	YCS	Wed, May 12, 2010	94.50	94.91	93.96	94.81
366	AMEX	YCS	Tue, May 11, 2010	93.73	94.64	93.56	93.92
365	AMEX	YCS	Mon, May 10, 2010	94.54	95.35	94.23	94.91
364	AMEX	YCS	Fri, May 7, 2010	92.38	92.95	90.19	91.30
363	AMEX	YCS	Thu, May 6, 2010	95.85	96.53	82.35	89.10
362	AMEX	YCS	Wed, May 5, 2010	98.59	98.78	96.12	96.57
361	AMEX	YCS	Tue, May 4, 2010	98.19	98.37	97.74	98.10
360	AMEX	YCS	Mon, May 3, 2010	98.10	98.59	98.01	98.24
359	AMEX	YCS	Fri, Apr 30, 2010	97.43	97.70	96.75	96.97
358	AMEX	YCS	Thu, Apr 29, 2010	97.11	97.60	97.02	97.24
357	AMEX	YCS	Wed, Apr 28, 2010	97.16	97.74	96.93	97.24
356	AMEX	YCS	Tue, Apr 27, 2010	96.21	96.70	94.81	95.48
355	AMEX	YCS	Mon, Apr 26, 2010	97.83	97.83	97.20	97.38
354	AMEX	YCS	Fri, Apr 23, 2010	97.65	97.97	97.11	97.38
353	AMEX	YCS	Thu, Apr 22, 2010	95.13	96.43	94.73	96.43
352	AMEX	YCS	Wed, Apr 21, 2010	95.58	96.12	95.27	95.54
351	AMEX	YCS	Tue, Apr 20, 2010	95.45	95.98	95.18	95.54
350	AMEX	YCS	Mon, Apr 19, 2010	93.33	94.14	93.33	94.05
349	AMEX	YCS	Fri, Apr 16, 2010	94.59	94.68	92.97	93.46
348	AMEX	YCS	Thu, Apr 15, 2010	95.94	96.30	95.04	95.35
347	AMEX	YCS	Wed, Apr 14, 2010	96.30	96.66	94.91	95.72
346	AMEX	YCS	Tue, Apr 13, 2010	94.86	95.99	94.64	95.76
345	AMEX	YCS	Mon, Apr 12, 2010	96.03	96.12	95.62	95.94
344	AMEX	YCS	Fri, Apr 9, 2010	96.57	96.57	95.58	95.76
343	AMEX	YCS	Thu, Apr 8, 2010	95.49	96.30	95.04	96.08
342	AMEX	YCS	Wed, Apr 7, 2010	96.62	97.02	95.54	95.89
341	AMEX	YCS	Tue, Apr 6, 2010	97.16	97.38	96.66	96.84
340	AMEX	YCS	Mon, Apr 5, 2010	98.32	98.51	97.56	98.05
339	AMEX	YCS	Thu, Apr 1, 2010	96.84	97.43	96.80	97.20
338	AMEX	YCS	Wed, Mar 31, 2010	95.62	96.66	95.18	96.48
337	AMEX	YCS	Tue, Mar 30, 2010	94.86	95.40	94.86	95.04
336	AMEX	YCS	Mon, Mar 29, 2010	94.37	94.77	94.32	94.37
335	AMEX	YCS	Fri, Mar 26, 2010	94.91	94.91	94.14	94.46
334	AMEX	YCS	Thu, Mar 25, 2010	94.19	95.29	93.95	94.77
333	AMEX	YCS	Wed, Mar 24, 2010	93.02	93.69	92.61	93.60
332	AMEX	YCS	Tue, Mar 23, 2010	90.14	90.36	89.85	90.22
331	AMEX	YCS	Mon, Mar 22, 2010	89.51	89.82	89.28	89.78
330	AMEX	YCS	Fri, Mar 19, 2010	90.59	90.76	90.14	90.45
329	AMEX	YCS	Thu, Mar 18, 2010	89.95	90.95	89.73	90.09
328	AMEX	YCS	Wed, Mar 17, 2010	90.49	90.49	89.55	89.87
327	AMEX	YCS	Tue, Mar 16, 2010	90.22	90.81	89.78	90.00
326	AMEX	YCS	Mon, Mar 15, 2010	90.99	90.99	90.09	90.36
325	AMEX	YCS	Fri, Mar 12, 2010	91.22	91.48	90.00	90.45
324	AMEX	YCS	Thu, Mar 11, 2010	90.49	90.71	90.17	90.54
323	AMEX	YCS	Wed, Mar 10, 2010	90.72	90.99	90.14	90.49
322	AMEX	YCS	Tue, Mar 9, 2010	89.10	89.55	88.87	89.46
321	AMEX	YCS	Mon, Mar 8, 2010	90.18	90.54	90.00	90.18
320	AMEX	YCS	Fri, Mar 5, 2010	89.33	90.68	89.33	90.32
319	AMEX	YCS	Thu, Mar 4, 2010	87.57	88.11	87.48	87.89
318	AMEX	YCS	Wed, Mar 3, 2010	86.81	87.30	86.27	86.54
317	AMEX	YCS	Tue, Mar 2, 2010	87.75	87.84	86.76	86.90
316	AMEX	YCS	Mon, Mar 1, 2010	88.06	88.56	87.66	87.79
315	AMEX	YCS	Fri, Feb 26, 2010	88.02	88.02	86.85	87.44
314	AMEX	YCS	Thu, Feb 25, 2010	87.75	88.02	87.17	87.89
313	AMEX	YCS	Wed, Feb 24, 2010	89.87	90.14	89.10	90.00
312	AMEX	YCS	Tue, Feb 23, 2010	91.17	91.17	89.33	89.82
311	AMEX	YCS	Mon, Feb 22, 2010	92.25	92.43	91.53	91.84
310	AMEX	YCS	Fri, Feb 19, 2010	92.92	93.73	92.70	92.70
309	AMEX	YCS	Thu, Feb 18, 2010	90.90	92.47	90.72	92.11
308	AMEX	YCS	Wed, Feb 17, 2010	91.53	92.03	91.04	92.03
307	AMEX	YCS	Tue, Feb 16, 2010	89.78	90.59	89.68	89.87
306	AMEX	YCS	Fri, Feb 12, 2010	89.73	89.82	89.33	89.73
305	AMEX	YCS	Thu, Feb 11, 2010	89.01	89.32	88.88	88.97
304	AMEX	YCS	Wed, Feb 10, 2010	88.79	89.65	88.79	89.41
303	AMEX	YCS	Tue, Feb 9, 2010	88.83	89.14	88.35	88.83
302	AMEX	YCS	Mon, Feb 8, 2010	88.20	88.47	87.93	88.28
301	AMEX	YCS	Fri, Feb 5, 2010	88.60	88.97	87.40	88.47
300	AMEX	YCS	Thu, Feb 4, 2010	91.03	91.08	86.76	87.75
299	AMEX	YCS	Wed, Feb 3, 2010	91.35	92.34	91.35	91.84
298	AMEX	YCS	Tue, Feb 2, 2010	90.45	90.86	90.45	90.54
297	AMEX	YCS	Mon, Feb 1, 2010	90.22	91.67	90.22	91.22
296	AMEX	YCS	Fri, Jan 29, 2010	91.30	91.76	90.36	90.41
295	AMEX	YCS	Thu, Jan 28, 2010	90.00	90.41	89.14	89.68
294	AMEX	YCS	Wed, Jan 27, 2010	88.74	90.16	88.52	89.91
293	AMEX	YCS	Tue, Jan 26, 2010	89.55	89.55	88.52	89.28
292	AMEX	YCS	Mon, Jan 25, 2010	90.18	90.68	89.95	90.41
291	AMEX	YCS	Fri, Jan 22, 2010	90.68	90.68	89.51	89.64
290	AMEX	YCS	Thu, Jan 21, 2010	93.38	93.73	90.22	90.99
289	AMEX	YCS	Wed, Jan 20, 2010	92.70	92.92	92.25	92.57
288	AMEX	YCS	Tue, Jan 19, 2010	91.89	92.61	91.62	92.38
287	AMEX	YCS	Fri, Jan 15, 2010	92.43	92.43	91.26	91.80
286	AMEX	YCS	Thu, Jan 14, 2010	92.75	92.75	91.80	92.38
285	AMEX	YCS	Wed, Jan 13, 2010	92.92	93.29	92.52	92.92
284	AMEX	YCS	Tue, Jan 12, 2010	92.57	92.65	91.57	91.80
283	AMEX	YCS	Mon, Jan 11, 2010	95.58	95.58	93.60	94.41
282	AMEX	YCS	Fri, Jan 8, 2010	95.35	96.62	95.08	95.49
281	AMEX	YCS	Thu, Jan 7, 2010	96.26	96.97	96.26	96.80
280	AMEX	YCS	Wed, Jan 6, 2010	94.77	95.58	94.37	94.77
279	AMEX	YCS	Tue, Jan 5, 2010	93.60	93.65	92.52	93.38
278	AMEX	YCS	Mon, Jan 4, 2010	95.40	95.49	94.59	95.18
277	AMEX	YCS	Thu, Dec 31, 2009	95.72	96.43	95.04	95.85
276	AMEX	YCS	Wed, Dec 30, 2009	94.50	95.71	94.50	94.86
275	AMEX	YCS	Tue, Dec 29, 2009	93.38	94.27	93.19	94.00
274	AMEX	YCS	Mon, Dec 28, 2009	93.06	93.38	92.75	93.19
273	AMEX	YCS	Thu, Dec 24, 2009	93.38	93.73	93.29	93.33
272	AMEX	YCS	Wed, Dec 23, 2009	93.24	93.87	92.84	93.51
271	AMEX	YCS	Tue, Dec 22, 2009	93.15	94.09	93.11	94.00
270	AMEX	YCS	Mon, Dec 21, 2009	91.80	92.72	91.30	92.70
269	AMEX	YCS	Fri, Dec 18, 2009	91.26	92.02	90.54	91.03
268	AMEX	YCS	Thu, Dec 17, 2009	90.14	91.03	89.78	90.18
267	AMEX	YCS	Wed, Dec 16, 2009	89.78	90.27	89.10	89.78
266	AMEX	YCS	Tue, Dec 15, 2009	89.51	90.22	89.14	89.64
265	AMEX	YCS	Mon, Dec 14, 2009	87.57	87.75	87.30	87.57
264	AMEX	YCS	Fri, Dec 11, 2009	88.87	89.95	88.60	88.60
263	AMEX	YCS	Thu, Dec 10, 2009	86.90	87.21	86.63	86.94
262	AMEX	YCS	Wed, Dec 9, 2009	86.17	86.63	85.63	86.22
261	AMEX	YCS	Tue, Dec 8, 2009	86.85	87.62	86.71	86.94
260	AMEX	YCS	Mon, Dec 7, 2009	90.59	90.59	88.52	89.33
259	AMEX	YCS	Fri, Dec 4, 2009	89.68	91.98	89.55	91.35
258	AMEX	YCS	Thu, Dec 3, 2009	87.39	87.71	86.67	87.12
257	AMEX	YCS	Wed, Dec 2, 2009	85.05	85.63	84.74	85.41
256	AMEX	YCS	Tue, Dec 1, 2009	84.38	84.74	83.84	84.11
255	AMEX	YCS	Mon, Nov 30, 2009	84.60	84.60	82.78	83.84
254	AMEX	YCS	Fri, Nov 27, 2009	84.78	85.01	84.06	84.51
253	AMEX	YCS	Wed, Nov 25, 2009	86.40	86.40	85.19	85.23
252	AMEX	YCS	Tue, Nov 24, 2009	87.66	87.79	86.94	87.66
251	AMEX	YCS	Mon, Nov 23, 2009	88.38	88.97	88.11	88.56
250	AMEX	YCS	Fri, Nov 20, 2009	89.06	89.06	88.47	88.65
249	AMEX	YCS	Thu, Nov 19, 2009	88.83	88.96	88.20	88.83
248	AMEX	YCS	Wed, Nov 18, 2009	89.41	89.95	89.10	89.41
247	AMEX	YCS	Tue, Nov 17, 2009	89.14	89.87	89.14	89.33
246	AMEX	YCS	Mon, Nov 16, 2009	89.82	90.45	88.43	89.14
245	AMEX	YCS	Fri, Nov 13, 2009	90.54	90.54	89.82	90.27
244	AMEX	YCS	Thu, Nov 12, 2009	91.53	91.98	91.53	91.62
243	AMEX	YCS	Wed, Nov 11, 2009	90.59	90.95	90.59	90.67
242	AMEX	YCS	Tue, Nov 10, 2009	90.90	90.90	90.45	90.72
241	AMEX	YCS	Mon, Nov 9, 2009	91.08	91.17	90.55	90.95
240	AMEX	YCS	Fri, Nov 6, 2009	91.30	91.40	90.22	91.08
239	AMEX	YCS	Thu, Nov 5, 2009	91.98	92.70	91.98	92.30
238	AMEX	YCS	Wed, Nov 4, 2009	92.97	95.00	92.25	92.25
237	AMEX	YCS	Tue, Nov 3, 2009	92.21	92.21	91.26	91.84
236	AMEX	YCS	Mon, Nov 2, 2009	91.13	92.43	90.99	91.57
235	AMEX	YCS	Fri, Oct 30, 2009	93.73	93.73	90.72	91.13
234	AMEX	YCS	Thu, Oct 29, 2009	93.46	94.41	93.46	93.92
233	AMEX	YCS	Wed, Oct 28, 2009	94.27	97.51	92.25	92.92
232	AMEX	YCS	Tue, Oct 27, 2009	95.76	100.80	94.74	95.00
231	AMEX	YCS	Mon, Oct 26, 2009	95.67	96.43	95.13	96.03
230	AMEX	YCS	Fri, Oct 23, 2009	96.57	96.75	94.95	95.58
229	AMEX	YCS	Thu, Oct 22, 2009	95.08	95.08	93.74	93.74
228	AMEX	YCS	Wed, Oct 21, 2009	93.92	94.00	92.84	92.84
227	AMEX	YCS	Tue, Oct 20, 2009	92.43	93.15	91.98	92.69
226	AMEX	YCS	Mon, Oct 19, 2009	92.79	92.83	91.94	92.43
225	AMEX	YCS	Fri, Oct 16, 2009	93.83	93.87	92.48	93.06
224	AMEX	YCS	Thu, Oct 15, 2009	92.30	92.92	91.44	92.52
223	AMEX	YCS	Wed, Oct 14, 2009	90.45	90.45	89.33	90.14
222	AMEX	YCS	Tue, Oct 13, 2009	90.49	91.67	90.45	90.81
221	AMEX	YCS	Mon, Oct 12, 2009	91.67	91.67	90.90	91.30
220	AMEX	YCS	Fri, Oct 9, 2009	90.14	91.35	89.73	90.92
219	AMEX	YCS	Thu, Oct 8, 2009	88.52	88.87	87.98	88.33
218	AMEX	YCS	Wed, Oct 7, 2009	90.00	90.22	88.40	88.74
217	AMEX	YCS	Tue, Oct 6, 2009	90.14	90.14	88.87	89.33
216	AMEX	YCS	Mon, Oct 5, 2009	91.13	91.62	90.58	90.81
215	AMEX	YCS	Fri, Oct 2, 2009	89.68	91.49	88.79	91.35
214	AMEX	YCS	Thu, Oct 1, 2009	90.72	91.17	90.41	91.17
213	AMEX	YCS	Wed, Sep 30, 2009	91.03	91.35	90.36	91.13
212	AMEX	YCS	Tue, Sep 29, 2009	91.30	92.16	91.30	92.07
211	AMEX	YCS	Mon, Sep 28, 2009	90.36	91.12	89.79	90.76
210	AMEX	YCS	Fri, Sep 25, 2009	91.89	92.27	90.41	91.13
209	AMEX	YCS	Thu, Sep 24, 2009	92.75	94.64	92.75	94.00
208	AMEX	YCS	Wed, Sep 23, 2009	94.14	94.46	93.46	94.32
207	AMEX	YCS	Tue, Sep 22, 2009	93.73	94.19	93.38	94.05
206	AMEX	YCS	Mon, Sep 21, 2009	96.43	96.43	95.50	95.67
205	AMEX	YCS	Fri, Sep 18, 2009	93.92	94.50	93.92	94.41
204	AMEX	YCS	Thu, Sep 17, 2009	94.05	94.40	93.78	93.81
203	AMEX	YCS	Wed, Sep 16, 2009	92.52	94.27	92.34	93.19
202	AMEX	YCS	Tue, Sep 15, 2009	94.14	94.23	93.15	93.60
201	AMEX	YCS	Mon, Sep 14, 2009	93.38	93.46	92.70	93.24
200	AMEX	YCS	Fri, Sep 11, 2009	93.02	93.15	91.67	92.57
199	AMEX	YCS	Thu, Sep 10, 2009	95.35	95.35	94.81	94.95
198	AMEX	YCS	Wed, Sep 9, 2009	95.85	95.99	94.91	95.76
197	AMEX	YCS	Tue, Sep 8, 2009	96.30	96.30	95.62	95.99
196	AMEX	YCS	Fri, Sep 4, 2009	97.51	97.88	97.26	97.70
195	AMEX	YCS	Thu, Sep 3, 2009	96.62	97.65	96.62	97.65
194	AMEX	YCS	Wed, Sep 2, 2009	96.62	96.70	95.76	95.76
193	AMEX	YCS	Tue, Sep 1, 2009	97.78	98.69	97.38	97.38
192	AMEX	YCS	Mon, Aug 31, 2009	97.78	97.97	97.11	97.78
191	AMEX	YCS	Fri, Aug 28, 2009	99.27	99.31	98.64	98.86
190	AMEX	YCS	Thu, Aug 27, 2009	99.45	99.45	98.19	98.86
189	AMEX	YCS	Wed, Aug 26, 2009	100.17	101.25	100.08	100.17
188	AMEX	YCS	Tue, Aug 25, 2009	100.35	100.98	99.86	100.04
187	AMEX	YCS	Mon, Aug 24, 2009	101.34	101.83	100.80	100.94
186	AMEX	YCS	Fri, Aug 21, 2009	99.27	101.34	98.73	100.48
185	AMEX	YCS	Thu, Aug 20, 2009	99.94	100.71	99.94	100.31
184	AMEX	YCS	Wed, Aug 19, 2009	99.94	100.26	99.23	100.04
183	AMEX	YCS	Tue, Aug 18, 2009	101.48	101.63	101.13	101.39
182	AMEX	YCS	Mon, Aug 17, 2009	100.94	101.13	100.35	100.80
181	AMEX	YCS	Fri, Aug 14, 2009	101.88	101.88	100.85	101.56
180	AMEX	YCS	Thu, Aug 13, 2009	103.86	103.86	102.20	102.83
179	AMEX	YCS	Wed, Aug 12, 2009	103.72	105.78	103.72	104.40
178	AMEX	YCS	Tue, Aug 11, 2009	105.17	105.26	103.83	104.26
177	AMEX	YCS	Mon, Aug 10, 2009	107.06	107.55	106.47	106.69
176	AMEX	YCS	Fri, Aug 7, 2009	106.07	108.23	106.07	107.64
175	AMEX	YCS	Thu, Aug 6, 2009	103.64	103.95	103.14	103.14
174	AMEX	YCS	Wed, Aug 5, 2009	103.14	103.14	101.48	102.20
173	AMEX	YCS	Tue, Aug 4, 2009	101.88	103.28	101.70	102.83
172	AMEX	YCS	Mon, Aug 3, 2009	102.29	103.14	102.29	102.87
171	AMEX	YCS	Fri, Jul 31, 2009	103.32	103.32	101.21	101.48
170	AMEX	YCS	Thu, Jul 30, 2009	103.50	104.22	103.28	103.28
169	AMEX	YCS	Wed, Jul 29, 2009	101.85	103.13	101.85	102.33
168	AMEX	YCS	Tue, Jul 28, 2009	101.75	101.79	100.26	101.48
167	AMEX	YCS	Mon, Jul 27, 2009	102.56	103.18	102.51	102.91
166	AMEX	YCS	Fri, Jul 24, 2009	102.42	102.42	101.70	101.93
165	AMEX	YCS	Thu, Jul 23, 2009	101.29	102.99	101.02	102.42
164	AMEX	YCS	Wed, Jul 22, 2009	98.96	99.90	98.82	99.36
163	AMEX	YCS	Tue, Jul 21, 2009	100.53	100.62	98.78	99.59
162	AMEX	YCS	Mon, Jul 20, 2009	101.56	101.61	100.67	100.94
161	AMEX	YCS	Fri, Jul 17, 2009	100.71	101.21	100.31	101.21
160	AMEX	YCS	Thu, Jul 16, 2009	99.59	99.96	98.78	99.86
159	AMEX	YCS	Wed, Jul 15, 2009	99.67	101.39	99.40	101.39
158	AMEX	YCS	Tue, Jul 14, 2009	98.45	99.00	97.66	99.00
157	AMEX	YCS	Mon, Jul 13, 2009	96.80	98.28	96.57	98.15
156	AMEX	YCS	Fri, Jul 10, 2009	96.89	97.38	95.85	97.16
155	AMEX	YCS	Thu, Jul 9, 2009	98.24	98.38	97.54	98.10
154	AMEX	YCS	Wed, Jul 8, 2009	100.98	101.16	95.67	97.43
153	AMEX	YCS	Tue, Jul 7, 2009	103.23	103.23	102.15	102.33
152	AMEX	YCS	Mon, Jul 6, 2009	102.42	103.41	101.93	103.41
151	AMEX	YCS	Thu, Jul 2, 2009	105.34	105.39	104.45	104.72
150	AMEX	YCS	Wed, Jul 1, 2009	105.98	106.56	105.75	106.29
149	AMEX	YCS	Tue, Jun 30, 2009	105.88	106.02	105.57	105.57
148	AMEX	YCS	Mon, Jun 29, 2009	103.95	105.44	103.77	104.99
147	AMEX	YCS	Fri, Jun 26, 2009	103.72	103.72	102.74	103.32
146	AMEX	YCS	Thu, Jun 25, 2009	105.21	105.75	104.45	104.72
145	AMEX	YCS	Wed, Jun 24, 2009	103.72	104.90	103.32	103.99
144	AMEX	YCS	Tue, Jun 23, 2009	104.22	104.53	102.74	103.32
143	AMEX	YCS	Mon, Jun 22, 2009	104.72	105.07	102.37	104.76
142	AMEX	YCS	Fri, Jun 19, 2009	107.01	107.01	105.07	105.57
141	AMEX	YCS	Thu, Jun 18, 2009	105.30	106.61	104.63	106.29
140	AMEX	YCS	Wed, Jun 17, 2009	105.03	105.21	104.13	104.49
139	AMEX	YCS	Tue, Jun 16, 2009	107.55	107.55	105.66	106.15
138	AMEX	YCS	Mon, Jun 15, 2009	109.71	109.80	108.86	109.08
137	AMEX	YCS	Fri, Jun 12, 2009	109.85	110.57	109.85	110.52
136	AMEX	YCS	Thu, Jun 11, 2009	110.00	110.20	108.40	108.99
135	AMEX	YCS	Wed, Jun 10, 2009	109.80	110.60	109.60	110.43
134	AMEX	YCS	Tue, Jun 9, 2009	109.12	109.26	108.18	108.18
133	AMEX	YCS	Mon, Jun 8, 2009	112.23	112.23	110.30	110.66
132	AMEX	YCS	Fri, Jun 5, 2009	109.85	111.82	108.85	111.69
131	AMEX	YCS	Thu, Jun 4, 2009	106.74	107.73	105.93	107.19
130	AMEX	YCS	Wed, Jun 3, 2009	105.26	105.60	104.90	105.60
129	AMEX	YCS	Tue, Jun 2, 2009	104.99	105.84	104.49	104.49
128	AMEX	YCS	Mon, Jun 1, 2009	104.72	107.42	104.67	106.92
127	AMEX	YCS	Fri, May 29, 2009	105.57	105.57	103.68	104.13
126	AMEX	YCS	Thu, May 28, 2009	107.91	108.14	107.28	108.00
125	AMEX	YCS	Wed, May 27, 2009	103.59	104.38	103.14	104.26
124	AMEX	YCS	Tue, May 26, 2009	103.05	103.82	102.87	103.77
123	AMEX	YCS	Fri, May 22, 2009	101.75	103.44	101.75	103.10
122	AMEX	YCS	Thu, May 21, 2009	102.87	103.72	101.34	102.37
121	AMEX	YCS	Wed, May 20, 2009	105.53	105.53	103.01	103.23
120	AMEX	YCS	Tue, May 19, 2009	106.07	106.48	106.02	106.15
119	AMEX	YCS	Mon, May 18, 2009	105.34	107.00	105.21	106.69
118	AMEX	YCS	Fri, May 15, 2009	104.90	105.12	103.28	104.13
117	AMEX	YCS	Thu, May 14, 2009	104.99	105.66	104.90	105.39
116	AMEX	YCS	Wed, May 13, 2009	106.34	106.68	104.26	104.45
115	AMEX	YCS	Tue, May 12, 2009	108.00	108.09	106.25	107.01
114	AMEX	YCS	Mon, May 11, 2009	109.49	109.80	108.95	109.04
113	AMEX	YCS	Fri, May 8, 2009	113.22	113.58	111.47	111.69
112	AMEX	YCS	Thu, May 7, 2009	113.40	113.41	112.73	113.13
111	AMEX	YCS	Wed, May 6, 2009	112.77	112.86	111.20	111.42
110	AMEX	YCS	Tue, May 5, 2009	112.32	113.19	112.32	112.63
109	AMEX	YCS	Mon, May 4, 2009	114.30	114.30	112.50	112.95
108	AMEX	YCS	Fri, May 1, 2009	114.17	114.25	113.18	113.71
107	AMEX	YCS	Thu, Apr 30, 2009	111.82	112.95	111.10	111.96
106	AMEX	YCS	Wed, Apr 29, 2009	108.14	110.34	108.08	109.80
105	AMEX	YCS	Tue, Apr 28, 2009	106.65	107.79	106.65	107.55
104	AMEX	YCS	Mon, Apr 27, 2009	107.91	108.19	107.10	108.09
103	AMEX	YCS	Fri, Apr 24, 2009	109.12	109.53	108.31	108.63
102	AMEX	YCS	Thu, Apr 23, 2009	111.60	111.60	110.03	110.66
101	AMEX	YCS	Wed, Apr 22, 2009	110.16	111.69	110.07	110.74
100	AMEX	YCS	Tue, Apr 21, 2009	110.61	112.79	110.34	112.63
99	AMEX	YCS	Mon, Apr 20, 2009	112.36	112.55	109.98	110.43
98	AMEX	YCS	Fri, Apr 17, 2009	113.71	114.12	112.59	113.85
97	AMEX	YCS	Thu, Apr 16, 2009	113.54	114.35	113.13	113.85
96	AMEX	YCS	Wed, Apr 15, 2009	114.12	114.58	113.04	114.18
95	AMEX	YCS	Tue, Apr 14, 2009	114.44	114.44	112.68	113.22
94	AMEX	YCS	Mon, Apr 13, 2009	116.51	116.64	115.89	116.10
93	AMEX	YCS	Thu, Apr 9, 2009	116.60	117.14	116.33	116.96
92	AMEX	YCS	Wed, Apr 8, 2009	116.78	116.78	114.46	115.16
91	AMEX	YCS	Tue, Apr 7, 2009	116.78	117.86	116.14	116.86
90	AMEX	YCS	Mon, Apr 6, 2009	117.54	118.49	117.27	118.40
89	AMEX	YCS	Fri, Apr 3, 2009	115.70	116.87	114.93	116.68
88	AMEX	YCS	Thu, Apr 2, 2009	116.78	116.95	113.92	114.98
87	AMEX	YCS	Wed, Apr 1, 2009	112.68	113.76	112.50	112.90
86	AMEX	YCS	Tue, Mar 31, 2009	112.14	114.17	111.92	113.36
85	AMEX	YCS	Mon, Mar 30, 2009	108.95	110.30	108.36	109.80
84	AMEX	YCS	Fri, Mar 27, 2009	111.11	111.87	110.25	111.24
83	AMEX	YCS	Thu, Mar 26, 2009	112.28	112.95	111.82	112.95
82	AMEX	YCS	Wed, Mar 25, 2009	111.51	111.51	108.94	109.93
81	AMEX	YCS	Tue, Mar 24, 2009	111.51	112.11	110.47	110.70
80	AMEX	YCS	Mon, Mar 23, 2009	108.23	109.98	108.23	108.90
79	AMEX	YCS	Fri, Mar 20, 2009	105.98	107.46	105.12	106.52
78	AMEX	YCS	Thu, Mar 19, 2009	104.36	104.67	101.39	103.50
77	AMEX	YCS	Wed, Mar 18, 2009	112.77	112.86	105.34	107.23
76	AMEX	YCS	Tue, Mar 17, 2009	113.90	114.12	113.11	113.44
75	AMEX	YCS	Mon, Mar 16, 2009	113.04	113.36	112.14	112.54
74	AMEX	YCS	Fri, Mar 13, 2009	112.90	112.90	111.69	112.05
73	AMEX	YCS	Thu, Mar 12, 2009	109.85	112.77	109.49	110.79
72	AMEX	YCS	Wed, Mar 11, 2009	112.41	112.63	109.58	109.80
71	AMEX	YCS	Tue, Mar 10, 2009	112.77	114.30	112.50	113.94
70	AMEX	YCS	Mon, Mar 9, 2009	114.62	115.02	113.85	114.12
69	AMEX	YCS	Fri, Mar 6, 2009	111.55	113.00	110.97	112.73
68	AMEX	YCS	Thu, Mar 5, 2009	114.44	114.44	111.60	111.69
67	AMEX	YCS	Wed, Mar 4, 2009	115.56	115.58	114.64	114.84
66	AMEX	YCS	Tue, Mar 3, 2009	113.17	115.20	112.50	112.95
65	AMEX	YCS	Mon, Mar 2, 2009	111.96	112.05	110.07	111.15
64	AMEX	YCS	Fri, Feb 27, 2009	111.11	112.77	110.70	111.60
63	AMEX	YCS	Thu, Feb 26, 2009	112.36	114.08	112.05	113.27
62	AMEX	YCS	Wed, Feb 25, 2009	110.25	112.09	109.13	111.28
61	AMEX	YCS	Tue, Feb 24, 2009	108.90	110.25	108.68	109.89
60	AMEX	YCS	Mon, Feb 23, 2009	105.71	105.75	103.64	104.99
59	AMEX	YCS	Fri, Feb 20, 2009	104.76	104.76	100.40	101.32
58	AMEX	YCS	Thu, Feb 19, 2009	104.63	105.12	104.04	104.90
57	AMEX	YCS	Wed, Feb 18, 2009	102.83	104.18	102.20	103.72
56	AMEX	YCS	Tue, Feb 17, 2009	100.17	101.66	99.72	100.48
55	AMEX	YCS	Fri, Feb 13, 2009	98.59	100.08	98.59	99.72
54	AMEX	YCS	Thu, Feb 12, 2009	95.89	96.97	95.58	96.97
53	AMEX	YCS	Wed, Feb 11, 2009	95.85	96.44	95.45	96.16
52	AMEX	YCS	Tue, Feb 10, 2009	97.88	97.88	95.31	95.85
51	AMEX	YCS	Mon, Feb 9, 2009	99.13	99.13	97.92	98.50
50	AMEX	YCS	Fri, Feb 6, 2009	98.69	100.04	98.32	99.27
49	AMEX	YCS	Thu, Feb 5, 2009	95.31	100.12	95.22	97.88
48	AMEX	YCS	Wed, Feb 4, 2009	94.77	95.13	94.50	94.50
47	AMEX	YCS	Tue, Feb 3, 2009	93.65	94.59	92.70	94.10
46	AMEX	YCS	Mon, Feb 2, 2009	94.91	95.58	94.10	94.90
45	AMEX	YCS	Fri, Jan 30, 2009	94.59	95.62	94.23	95.45
44	AMEX	YCS	Thu, Jan 29, 2009	94.95	95.27	94.50	95.27
43	AMEX	YCS	Wed, Jan 28, 2009	94.27	96.89	94.14	95.89
42	AMEX	YCS	Tue, Jan 27, 2009	94.10	94.13	92.52	93.73
41	AMEX	YCS	Mon, Jan 26, 2009	94.05	94.95	93.73	94.19
40	AMEX	YCS	Fri, Jan 23, 2009	92.92	94.86	92.92	93.69
39	AMEX	YCS	Thu, Jan 22, 2009	92.92	94.27	92.70	93.51
38	AMEX	YCS	Wed, Jan 21, 2009	95.35	95.35	89.41	95.04
37	AMEX	YCS	Tue, Jan 20, 2009	97.51	97.51	95.04	95.04
36	AMEX	YCS	Fri, Jan 16, 2009	97.61	97.61	96.62	97.02
35	AMEX	YCS	Thu, Jan 15, 2009	95.04	100.35	93.91	95.22
34	AMEX	YCS	Wed, Jan 14, 2009	93.83	93.87	93.06	93.87
33	AMEX	YCS	Tue, Jan 13, 2009	95.58	95.62	93.65	93.83
32	AMEX	YCS	Mon, Jan 12, 2009	95.58	95.62	93.24	93.73
31	AMEX	YCS	Fri, Jan 9, 2009	98.10	98.10	96.53	96.93
30	AMEX	YCS	Thu, Jan 8, 2009	98.96	99.04	98.32	98.81
29	AMEX	YCS	Wed, Jan 7, 2009	101.79	103.01	101.70	101.70
28	AMEX	YCS	Tue, Jan 6, 2009	105.66	106.20	104.22	104.67
27	AMEX	YCS	Mon, Jan 5, 2009	103.18	103.64	102.42	103.41
26	AMEX	YCS	Fri, Jan 2, 2009	99.94	100.89	99.81	99.81
25	AMEX	YCS	Wed, Dec 31, 2008	96.80	99.31	96.80	98.32
24	AMEX	YCS	Tue, Dec 30, 2008	96.97	97.20	96.80	97.20
23	AMEX	YCS	Mon, Dec 29, 2008	97.01	97.02	96.68	96.70
22	AMEX	YCS	Fri, Dec 26, 2008	96.43	97.52	96.43	97.43
21	AMEX	YCS	Wed, Dec 24, 2008	97.56	97.56	97.19	97.19
20	AMEX	YCS	Tue, Dec 23, 2008	95.99	98.46	95.99	98.46
19	AMEX	YCS	Mon, Dec 22, 2008	95.94	96.93	95.94	96.84
18	AMEX	YCS	Fri, Dec 19, 2008	96.93	96.93	94.10	94.81
17	AMEX	YCS	Thu, Dec 18, 2008	92.52	96.62	92.52	95.35
16	AMEX	YCS	Wed, Dec 17, 2008	93.60	93.60	91.35	91.35
15	AMEX	YCS	Tue, Dec 16, 2008	97.20	97.20	93.89	93.89
14	AMEX	YCS	Mon, Dec 15, 2008	98.10	98.37	97.56	98.01
13	AMEX	YCS	Fri, Dec 12, 2008	97.65	100.08	97.20	98.82
12	AMEX	YCS	Thu, Dec 11, 2008	100.40	101.02	99.77	100.44
11	AMEX	YCS	Wed, Dec 10, 2008	102.69	103.05	102.51	102.51
10	AMEX	YCS	Tue, Dec 9, 2008	102.15	102.15	100.80	100.80
9	AMEX	YCS	Mon, Dec 8, 2008	103.64	103.64	102.51	102.51
8	AMEX	YCS	Fri, Dec 5, 2008	100.94	103.64	100.44	103.64
7	AMEX	YCS	Thu, Dec 4, 2008	102.60	103.14	102.60	102.60
6	AMEX	YCS	Wed, Dec 3, 2008	102.60	104.04	102.11	104.04
5	AMEX	YCS	Tue, Dec 2, 2008	105.26	105.26	103.68	103.68
4	AMEX	YCS	Mon, Dec 1, 2008	105.34	105.34	103.55	104.18
3	AMEX	YCS	Fri, Nov 28, 2008	108.72	109.08	108.63	109.08
2	AMEX	YCS	Wed, Nov 26, 2008	108.00	109.66	108.00	109.26
1	AMEX	YCS	Tue, Nov 25, 2008	108.72	108.72	108.72	108.72
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Yen New AMEX:YCS 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