Cadence Bank NYSE:CADE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CADE	Wed, Jan 18, 2023	25.80	25.81	24.62	24.64
7999	NYSE	CADE	Tue, Jan 17, 2023	25.85	25.96	25.55	25.88
7998	NYSE	CADE	Fri, Jan 13, 2023	25.50	25.89	25.15	25.82
7997	NYSE	CADE	Thu, Jan 12, 2023	25.65	26.01	25.52	25.83
7996	NYSE	CADE	Wed, Jan 11, 2023	25.17	25.49	25.12	25.48
7995	NYSE	CADE	Tue, Jan 10, 2023	24.91	25.28	24.88	25.13
7994	NYSE	CADE	Mon, Jan 9, 2023	24.85	25.14	24.75	25.04
7993	NYSE	CADE	Fri, Jan 6, 2023	24.44	24.97	24.20	24.89
7992	NYSE	CADE	Thu, Jan 5, 2023	24.45	24.45	23.98	24.15
7991	NYSE	CADE	Wed, Jan 4, 2023	24.63	24.94	24.35	24.47
7990	NYSE	CADE	Tue, Jan 3, 2023	24.87	24.97	24.07	24.32
7989	NYSE	CADE	Fri, Dec 30, 2022	24.60	24.85	24.42	24.66
7988	NYSE	CADE	Thu, Dec 29, 2022	24.51	24.89	24.30	24.80
7987	NYSE	CADE	Wed, Dec 28, 2022	24.84	24.86	24.44	24.44
7986	NYSE	CADE	Tue, Dec 27, 2022	24.66	24.81	24.48	24.74
7985	NYSE	CADE	Fri, Dec 23, 2022	24.42	24.88	24.32	24.66
7984	NYSE	CADE	Thu, Dec 22, 2022	24.33	24.44	23.98	24.44
7983	NYSE	CADE	Wed, Dec 21, 2022	23.97	24.56	23.97	24.43
7982	NYSE	CADE	Tue, Dec 20, 2022	23.91	24.07	23.73	23.97
7981	NYSE	CADE	Mon, Dec 19, 2022	23.98	24.16	23.66	23.83
7980	NYSE	CADE	Fri, Dec 16, 2022	22.59	24.17	22.43	23.89
7979	NYSE	CADE	Thu, Dec 15, 2022	23.93	24.41	23.71	24.07
7978	NYSE	CADE	Wed, Dec 14, 2022	24.44	24.78	23.98	23.99
7977	NYSE	CADE	Tue, Dec 13, 2022	26.60	26.81	24.60	24.44
7976	NYSE	CADE	Mon, Dec 12, 2022	25.92	26.47	25.77	26.20
7975	NYSE	CADE	Fri, Dec 9, 2022	26.19	26.55	25.89	25.92
7974	NYSE	CADE	Thu, Dec 8, 2022	26.84	26.92	26.28	26.36
7973	NYSE	CADE	Wed, Dec 7, 2022	26.45	26.96	26.23	26.77
7972	NYSE	CADE	Tue, Dec 6, 2022	27.33	27.33	26.39	26.67
7971	NYSE	CADE	Mon, Dec 5, 2022	28.82	28.85	27.04	27.22
7970	NYSE	CADE	Fri, Dec 2, 2022	28.50	29.17	28.45	29.12
7969	NYSE	CADE	Thu, Dec 1, 2022	28.93	29.14	28.77	28.80
7968	NYSE	CADE	Wed, Nov 30, 2022	28.31	28.88	27.71	28.84
7967	NYSE	CADE	Tue, Nov 29, 2022	28.17	28.35	28.09	28.32
7966	NYSE	CADE	Mon, Nov 28, 2022	28.72	28.84	28.04	28.20
7965	NYSE	CADE	Fri, Nov 25, 2022	29.08	29.08	28.79	28.90
7964	NYSE	CADE	Wed, Nov 23, 2022	28.40	28.94	28.23	28.85
7963	NYSE	CADE	Tue, Nov 22, 2022	28.23	28.56	28.16	28.46
7962	NYSE	CADE	Mon, Nov 21, 2022	28.01	28.06	27.63	27.98
7961	NYSE	CADE	Fri, Nov 18, 2022	28.05	28.17	27.67	28.12
7960	NYSE	CADE	Thu, Nov 17, 2022	27.89	28.09	27.35	27.47
7959	NYSE	CADE	Wed, Nov 16, 2022	28.84	28.98	28.30	28.40
7958	NYSE	CADE	Tue, Nov 15, 2022	29.08	29.41	28.52	28.77
7957	NYSE	CADE	Mon, Nov 14, 2022	28.58	29.03	28.58	28.68
7956	NYSE	CADE	Fri, Nov 11, 2022	29.00	29.31	28.46	28.70
7955	NYSE	CADE	Thu, Nov 10, 2022	28.00	28.87	28.00	28.79
7954	NYSE	CADE	Wed, Nov 9, 2022	27.25	27.65	27.19	27.37
7953	NYSE	CADE	Tue, Nov 8, 2022	27.44	27.71	27.05	27.38
7952	NYSE	CADE	Mon, Nov 7, 2022	27.43	27.59	27.09	27.44
7951	NYSE	CADE	Fri, Nov 4, 2022	26.69	27.42	26.62	27.23
7950	NYSE	CADE	Thu, Nov 3, 2022	26.76	26.76	26.18	26.43
7949	NYSE	CADE	Wed, Nov 2, 2022	27.38	27.90	27.10	27.20
7948	NYSE	CADE	Tue, Nov 1, 2022	27.76	27.88	27.47	27.58
7947	NYSE	CADE	Mon, Oct 31, 2022	27.58	27.80	27.36	27.65
7946	NYSE	CADE	Fri, Oct 28, 2022	27.11	27.60	26.90	27.60
7945	NYSE	CADE	Thu, Oct 27, 2022	26.42	27.34	26.42	26.86
7944	NYSE	CADE	Wed, Oct 26, 2022	26.21	26.77	25.97	26.34
7943	NYSE	CADE	Tue, Oct 25, 2022	27.03	27.91	25.74	25.99
7942	NYSE	CADE	Mon, Oct 24, 2022	27.23	27.56	27.07	27.35
7941	NYSE	CADE	Fri, Oct 21, 2022	26.97	27.34	26.78	27.05
7940	NYSE	CADE	Thu, Oct 20, 2022	28.09	28.30	26.69	26.75
7939	NYSE	CADE	Wed, Oct 19, 2022	28.34	28.73	27.89	28.20
7938	NYSE	CADE	Tue, Oct 18, 2022	28.94	29.08	28.41	28.68
7937	NYSE	CADE	Mon, Oct 17, 2022	28.06	28.52	27.92	28.50
7936	NYSE	CADE	Fri, Oct 14, 2022	27.77	28.24	27.44	27.60
7935	NYSE	CADE	Thu, Oct 13, 2022	25.90	27.63	25.68	27.56
7934	NYSE	CADE	Wed, Oct 12, 2022	26.15	26.50	25.77	26.21
7933	NYSE	CADE	Tue, Oct 11, 2022	26.00	26.48	25.88	26.13
7932	NYSE	CADE	Mon, Oct 10, 2022	26.57	26.72	26.05	26.05
7931	NYSE	CADE	Fri, Oct 7, 2022	26.80	26.81	26.26	26.47
7930	NYSE	CADE	Thu, Oct 6, 2022	26.79	27.05	26.74	26.93
7929	NYSE	CADE	Wed, Oct 5, 2022	26.67	27.04	26.56	27.00
7928	NYSE	CADE	Tue, Oct 4, 2022	26.26	27.16	26.23	27.09
7927	NYSE	CADE	Mon, Oct 3, 2022	25.81	26.16	25.45	25.94
7926	NYSE	CADE	Fri, Sep 30, 2022	25.70	25.91	25.35	25.41
7925	NYSE	CADE	Thu, Sep 29, 2022	25.56	25.70	25.30	25.62
7924	NYSE	CADE	Wed, Sep 28, 2022	25.38	26.15	25.21	25.87
7923	NYSE	CADE	Tue, Sep 27, 2022	25.97	26.13	25.03	25.29
7922	NYSE	CADE	Mon, Sep 26, 2022	25.67	26.19	25.59	25.70
7921	NYSE	CADE	Fri, Sep 23, 2022	26.32	26.39	25.47	25.95
7920	NYSE	CADE	Thu, Sep 22, 2022	26.83	26.96	26.38	26.61
7919	NYSE	CADE	Wed, Sep 21, 2022	27.34	27.62	26.72	26.75
7918	NYSE	CADE	Tue, Sep 20, 2022	26.97	27.36	26.86	27.08
7917	NYSE	CADE	Mon, Sep 19, 2022	26.25	27.18	26.22	27.15
7916	NYSE	CADE	Fri, Sep 16, 2022	26.23	26.61	25.90	26.54
7915	NYSE	CADE	Thu, Sep 15, 2022	25.86	26.66	25.80	26.57
7914	NYSE	CADE	Wed, Sep 14, 2022	25.67	25.96	25.39	25.92
7913	NYSE	CADE	Tue, Sep 13, 2022	25.91	26.15	25.59	25.55
7912	NYSE	CADE	Mon, Sep 12, 2022	26.31	26.69	26.22	26.55
7911	NYSE	CADE	Fri, Sep 9, 2022	26.00	26.35	25.96	26.16
7910	NYSE	CADE	Thu, Sep 8, 2022	24.85	25.96	24.80	25.89
7909	NYSE	CADE	Wed, Sep 7, 2022	24.64	25.29	24.55	25.14
7908	NYSE	CADE	Tue, Sep 6, 2022	25.29	25.30	24.43	24.74
7907	NYSE	CADE	Fri, Sep 2, 2022	25.49	25.72	25.00	25.12
7906	NYSE	CADE	Thu, Sep 1, 2022	25.33	25.33	24.94	25.14
7905	NYSE	CADE	Wed, Aug 31, 2022	25.67	26.00	25.48	25.48
7904	NYSE	CADE	Tue, Aug 30, 2022	25.87	25.91	25.51	25.65
7903	NYSE	CADE	Mon, Aug 29, 2022	26.21	26.31	25.80	25.82
7902	NYSE	CADE	Fri, Aug 26, 2022	27.28	27.28	26.46	26.49
7901	NYSE	CADE	Thu, Aug 25, 2022	26.83	27.24	26.83	27.07
7900	NYSE	CADE	Wed, Aug 24, 2022	26.82	27.06	26.72	26.86
7899	NYSE	CADE	Tue, Aug 23, 2022	27.16	27.38	26.98	26.99
7898	NYSE	CADE	Mon, Aug 22, 2022	27.29	27.33	26.99	27.14
7897	NYSE	CADE	Fri, Aug 19, 2022	28.14	28.14	27.58	27.76
7896	NYSE	CADE	Thu, Aug 18, 2022	28.14	28.29	27.97	28.26
7895	NYSE	CADE	Wed, Aug 17, 2022	28.11	28.32	27.93	28.17
7894	NYSE	CADE	Tue, Aug 16, 2022	28.05	28.54	27.91	28.40
7893	NYSE	CADE	Mon, Aug 15, 2022	27.56	28.14	27.52	28.12
7892	NYSE	CADE	Fri, Aug 12, 2022	27.75	27.88	27.41	27.88
7891	NYSE	CADE	Thu, Aug 11, 2022	27.42	27.61	27.23	27.47
7890	NYSE	CADE	Wed, Aug 10, 2022	27.00	27.31	26.96	27.06
7889	NYSE	CADE	Tue, Aug 9, 2022	26.31	26.60	26.09	26.60
7888	NYSE	CADE	Mon, Aug 8, 2022	26.13	26.36	26.01	26.19
7887	NYSE	CADE	Fri, Aug 5, 2022	25.35	26.01	25.23	25.98
7886	NYSE	CADE	Thu, Aug 4, 2022	25.91	25.91	25.49	25.50
7885	NYSE	CADE	Wed, Aug 3, 2022	25.84	26.00	25.60	25.87
7884	NYSE	CADE	Tue, Aug 2, 2022	25.97	26.17	25.73	25.74
7883	NYSE	CADE	Mon, Aug 1, 2022	25.89	26.35	25.69	26.14
7882	NYSE	CADE	Fri, Jul 29, 2022	25.69	26.32	25.69	26.10
7881	NYSE	CADE	Thu, Jul 28, 2022	25.92	25.92	25.42	25.50
7880	NYSE	CADE	Wed, Jul 27, 2022	25.42	26.07	25.16	25.94
7879	NYSE	CADE	Tue, Jul 26, 2022	24.18	25.50	23.58	25.30
7878	NYSE	CADE	Mon, Jul 25, 2022	24.23	24.70	24.09	24.57
7877	NYSE	CADE	Fri, Jul 22, 2022	24.05	24.37	23.86	24.06
7876	NYSE	CADE	Thu, Jul 21, 2022	24.13	24.38	23.90	24.24
7875	NYSE	CADE	Wed, Jul 20, 2022	24.19	24.40	24.06	24.36
7874	NYSE	CADE	Tue, Jul 19, 2022	23.67	24.31	23.52	24.23
7873	NYSE	CADE	Mon, Jul 18, 2022	23.44	23.61	23.20	23.26
7872	NYSE	CADE	Fri, Jul 15, 2022	22.70	23.20	22.44	23.13
7871	NYSE	CADE	Thu, Jul 14, 2022	22.39	22.52	22.04	22.31
7870	NYSE	CADE	Wed, Jul 13, 2022	23.26	23.26	22.72	22.91
7869	NYSE	CADE	Tue, Jul 12, 2022	23.03	23.70	23.03	23.44
7868	NYSE	CADE	Mon, Jul 11, 2022	23.60	23.71	23.21	23.27
7867	NYSE	CADE	Fri, Jul 8, 2022	24.12	24.12	23.63	23.87
7866	NYSE	CADE	Thu, Jul 7, 2022	23.86	24.12	23.86	23.97
7865	NYSE	CADE	Wed, Jul 6, 2022	23.69	23.96	23.36	23.65
7864	NYSE	CADE	Tue, Jul 5, 2022	23.40	23.87	23.03	23.84
7863	NYSE	CADE	Fri, Jul 1, 2022	23.49	23.90	23.08	23.86
7862	NYSE	CADE	Thu, Jun 30, 2022	23.15	23.75	23.09	23.48
7861	NYSE	CADE	Wed, Jun 29, 2022	23.74	23.74	23.32	23.59
7860	NYSE	CADE	Tue, Jun 28, 2022	24.33	24.45	23.53	23.57
7859	NYSE	CADE	Mon, Jun 27, 2022	24.25	24.45	23.84	23.98
7858	NYSE	CADE	Fri, Jun 24, 2022	23.45	24.18	23.45	23.99
7857	NYSE	CADE	Thu, Jun 23, 2022	23.52	23.71	22.82	23.31
7856	NYSE	CADE	Wed, Jun 22, 2022	23.27	23.74	23.27	23.62
7855	NYSE	CADE	Tue, Jun 21, 2022	24.10	24.10	23.60	23.74
7854	NYSE	CADE	Fri, Jun 17, 2022	23.16	23.68	23.01	23.46
7853	NYSE	CADE	Thu, Jun 16, 2022	23.37	23.63	22.89	22.97
7852	NYSE	CADE	Wed, Jun 15, 2022	24.18	24.45	23.69	23.99
7851	NYSE	CADE	Tue, Jun 14, 2022	23.74	24.05	23.61	23.86
7850	NYSE	CADE	Mon, Jun 13, 2022	24.27	24.44	23.82	23.76
7849	NYSE	CADE	Fri, Jun 10, 2022	25.04	25.21	24.73	24.85
7848	NYSE	CADE	Thu, Jun 9, 2022	26.61	26.75	25.57	25.61
7847	NYSE	CADE	Wed, Jun 8, 2022	26.92	27.01	26.48	26.71
7846	NYSE	CADE	Tue, Jun 7, 2022	26.52	27.31	26.52	27.28
7845	NYSE	CADE	Mon, Jun 6, 2022	27.14	27.14	26.67	26.84
7844	NYSE	CADE	Fri, Jun 3, 2022	26.93	27.01	26.68	26.83
7843	NYSE	CADE	Thu, Jun 2, 2022	26.55	27.13	26.30	27.13
7842	NYSE	CADE	Wed, Jun 1, 2022	26.84	26.88	26.04	26.45
7841	NYSE	CADE	Tue, May 31, 2022	26.50	26.93	26.32	26.73
7840	NYSE	CADE	Fri, May 27, 2022	26.35	26.84	26.30	26.83
7839	NYSE	CADE	Thu, May 26, 2022	26.12	26.44	26.12	26.26
7838	NYSE	CADE	Wed, May 25, 2022	25.67	26.24	25.62	25.81
7837	NYSE	CADE	Tue, May 24, 2022	25.63	25.75	25.16	25.64
7836	NYSE	CADE	Mon, May 23, 2022	26.00	26.06	25.50	25.67
7835	NYSE	CADE	Fri, May 20, 2022	25.38	25.60	24.76	25.39
7834	NYSE	CADE	Thu, May 19, 2022	25.28	25.60	25.03	25.24
7833	NYSE	CADE	Wed, May 18, 2022	25.52	25.64	25.18	25.46
7832	NYSE	CADE	Tue, May 17, 2022	25.32	25.94	25.21	25.80
7831	NYSE	CADE	Mon, May 16, 2022	24.95	25.13	24.63	24.85
7830	NYSE	CADE	Fri, May 13, 2022	25.37	25.55	24.85	25.08
7829	NYSE	CADE	Thu, May 12, 2022	24.70	25.04	24.39	25.02
7828	NYSE	CADE	Wed, May 11, 2022	25.57	25.85	24.81	24.86
7827	NYSE	CADE	Tue, May 10, 2022	25.99	26.15	24.82	25.39
7826	NYSE	CADE	Mon, May 9, 2022	25.20	26.00	25.05	25.61
7825	NYSE	CADE	Fri, May 6, 2022	25.68	25.85	25.14	25.48
7824	NYSE	CADE	Thu, May 5, 2022	26.61	26.63	25.47	25.83
7823	NYSE	CADE	Wed, May 4, 2022	26.09	26.79	25.83	26.71
7822	NYSE	CADE	Tue, May 3, 2022	25.66	26.17	25.32	26.04
7821	NYSE	CADE	Mon, May 2, 2022	24.98	25.51	24.77	25.44
7820	NYSE	CADE	Fri, Apr 29, 2022	25.95	26.22	24.92	25.04
7819	NYSE	CADE	Thu, Apr 28, 2022	25.95	26.28	25.59	26.11
7818	NYSE	CADE	Wed, Apr 27, 2022	25.67	26.05	25.39	25.68
7817	NYSE	CADE	Tue, Apr 26, 2022	26.55	27.19	25.85	26.01
7816	NYSE	CADE	Mon, Apr 25, 2022	26.39	26.70	25.81	26.55
7815	NYSE	CADE	Fri, Apr 22, 2022	27.13	27.23	26.51	26.52
7814	NYSE	CADE	Thu, Apr 21, 2022	28.24	28.51	27.08	27.22
7813	NYSE	CADE	Wed, Apr 20, 2022	28.00	28.13	27.75	27.90
7812	NYSE	CADE	Tue, Apr 19, 2022	26.64	27.77	26.56	27.68
7811	NYSE	CADE	Mon, Apr 18, 2022	26.25	26.54	26.11	26.36
7810	NYSE	CADE	Thu, Apr 14, 2022	26.88	27.12	26.31	26.35
7809	NYSE	CADE	Wed, Apr 13, 2022	26.35	27.01	26.13	26.99
7808	NYSE	CADE	Tue, Apr 12, 2022	26.85	27.13	26.37	26.55
7807	NYSE	CADE	Mon, Apr 11, 2022	26.45	27.01	26.36	26.60
7806	NYSE	CADE	Fri, Apr 8, 2022	26.75	26.97	26.44	26.53
7805	NYSE	CADE	Thu, Apr 7, 2022	27.42	27.42	26.41	26.67
7804	NYSE	CADE	Wed, Apr 6, 2022	27.95	28.07	27.32	27.37
7803	NYSE	CADE	Tue, Apr 5, 2022	28.40	28.84	27.95	28.04
7802	NYSE	CADE	Mon, Apr 4, 2022	28.75	28.88	28.19	28.64
7801	NYSE	CADE	Fri, Apr 1, 2022	29.71	29.75	28.73	28.74
7800	NYSE	CADE	Thu, Mar 31, 2022	29.91	30.26	29.26	29.26
7799	NYSE	CADE	Wed, Mar 30, 2022	30.70	30.95	29.71	30.01
7798	NYSE	CADE	Tue, Mar 29, 2022	30.56	30.74	30.23	30.66
7797	NYSE	CADE	Mon, Mar 28, 2022	30.02	30.02	29.20	29.94
7796	NYSE	CADE	Fri, Mar 25, 2022	29.79	30.25	29.68	30.14
7795	NYSE	CADE	Thu, Mar 24, 2022	29.69	29.80	29.30	29.72
7794	NYSE	CADE	Wed, Mar 23, 2022	30.23	30.48	29.44	29.50
7793	NYSE	CADE	Tue, Mar 22, 2022	30.43	30.82	30.13	30.62
7792	NYSE	CADE	Mon, Mar 21, 2022	30.98	31.02	29.60	29.90
7791	NYSE	CADE	Fri, Mar 18, 2022	30.04	30.72	29.37	30.70
7790	NYSE	CADE	Thu, Mar 17, 2022	30.21	30.48	29.74	30.20
7789	NYSE	CADE	Wed, Mar 16, 2022	30.02	30.68	29.76	30.56
7788	NYSE	CADE	Tue, Mar 15, 2022	29.84	30.06	28.93	29.70
7787	NYSE	CADE	Mon, Mar 14, 2022	29.76	30.14	29.33	29.67
7786	NYSE	CADE	Fri, Mar 11, 2022	30.13	30.73	29.70	29.51
7785	NYSE	CADE	Thu, Mar 10, 2022	29.33	30.09	29.33	29.87
7784	NYSE	CADE	Wed, Mar 9, 2022	30.03	30.49	29.67	29.86
7783	NYSE	CADE	Tue, Mar 8, 2022	28.41	29.89	28.13	29.12
7782	NYSE	CADE	Mon, Mar 7, 2022	29.27	29.41	27.95	27.95
7781	NYSE	CADE	Fri, Mar 4, 2022	30.12	30.24	29.13	29.30
7780	NYSE	CADE	Thu, Mar 3, 2022	31.81	31.90	30.52	30.87
7779	NYSE	CADE	Wed, Mar 2, 2022	30.50	31.89	30.39	31.70
7778	NYSE	CADE	Tue, Mar 1, 2022	31.33	31.52	29.73	30.16
7777	NYSE	CADE	Mon, Feb 28, 2022	30.35	31.96	30.35	31.62
7776	NYSE	CADE	Fri, Feb 25, 2022	30.54	31.33	30.40	31.15
7775	NYSE	CADE	Thu, Feb 24, 2022	29.45	30.38	29.10	30.25
7774	NYSE	CADE	Wed, Feb 23, 2022	31.11	31.28	30.37	30.47
7773	NYSE	CADE	Tue, Feb 22, 2022	31.30	31.59	30.61	30.83
7772	NYSE	CADE	Fri, Feb 18, 2022	31.50	32.01	31.50	31.55
7771	NYSE	CADE	Thu, Feb 17, 2022	32.06	32.29	31.70	31.71
7770	NYSE	CADE	Wed, Feb 16, 2022	32.15	32.57	32.14	32.50
7769	NYSE	CADE	Tue, Feb 15, 2022	32.00	32.55	31.89	32.41
7768	NYSE	CADE	Mon, Feb 14, 2022	32.06	32.34	31.25	31.49
7767	NYSE	CADE	Fri, Feb 11, 2022	31.67	32.55	31.50	31.79
7766	NYSE	CADE	Thu, Feb 10, 2022	31.85	32.45	31.76	31.91
7765	NYSE	CADE	Wed, Feb 9, 2022	32.21	32.40	31.95	32.10
7764	NYSE	CADE	Tue, Feb 8, 2022	31.97	32.26	31.79	32.21
7763	NYSE	CADE	Mon, Feb 7, 2022	31.53	31.74	31.32	31.53
7762	NYSE	CADE	Fri, Feb 4, 2022	31.20	31.88	31.00	31.59
7761	NYSE	CADE	Thu, Feb 3, 2022	31.28	31.55	31.02	31.04
7760	NYSE	CADE	Wed, Feb 2, 2022	31.18	31.30	30.91	31.17
7759	NYSE	CADE	Tue, Feb 1, 2022	31.04	31.51	30.70	31.44
7758	NYSE	CADE	Mon, Jan 31, 2022	30.41	31.23	30.31	31.17
7757	NYSE	CADE	Fri, Jan 28, 2022	30.56	30.83	29.95	30.79
7756	NYSE	CADE	Thu, Jan 27, 2022	31.86	32.32	30.23	30.54
7755	NYSE	CADE	Wed, Jan 26, 2022	32.50	33.23	31.17	31.72
7754	NYSE	CADE	Tue, Jan 25, 2022	31.79	32.42	31.22	31.96
7753	NYSE	CADE	Mon, Jan 24, 2022	30.76	32.29	30.48	32.12
7752	NYSE	CADE	Fri, Jan 21, 2022	31.63	32.26	31.41	31.45
7751	NYSE	CADE	Thu, Jan 20, 2022	32.48	32.88	31.67	31.75
7750	NYSE	CADE	Wed, Jan 19, 2022	33.71	33.71	32.49	32.55
7749	NYSE	CADE	Tue, Jan 18, 2022	33.99	34.20	33.52	33.65
7748	NYSE	CADE	Fri, Jan 14, 2022	33.44	34.16	33.14	34.14
7747	NYSE	CADE	Thu, Jan 13, 2022	33.91	34.24	33.77	33.82
7746	NYSE	CADE	Wed, Jan 12, 2022	33.80	34.24	33.34	33.65
7745	NYSE	CADE	Tue, Jan 11, 2022	33.70	33.83	32.98	33.79
7744	NYSE	CADE	Mon, Jan 10, 2022	33.79	34.00	33.24	33.61
7743	NYSE	CADE	Fri, Jan 7, 2022	32.95	33.62	32.77	33.42
7742	NYSE	CADE	Thu, Jan 6, 2022	32.16	33.15	31.72	32.95
7741	NYSE	CADE	Wed, Jan 5, 2022	31.52	32.10	31.39	31.41
7740	NYSE	CADE	Tue, Jan 4, 2022	30.81	31.75	30.48	31.31
7739	NYSE	CADE	Mon, Jan 3, 2022	30.15	30.80	30.06	30.44
7738	NYSE	CADE	Fri, Dec 31, 2021	29.91	30.13	29.75	29.79
7737	NYSE	CADE	Thu, Dec 30, 2021	30.05	30.32	29.98	30.04
7736	NYSE	CADE	Wed, Dec 29, 2021	29.97	30.10	29.62	29.91
7735	NYSE	CADE	Tue, Dec 28, 2021	29.61	30.00	29.51	29.80
7734	NYSE	CADE	Mon, Dec 27, 2021	28.96	29.74	28.91	29.74
7733	NYSE	CADE	Thu, Dec 23, 2021	29.29	29.57	29.04	29.15
7732	NYSE	CADE	Wed, Dec 22, 2021	28.80	29.07	28.55	29.05
7731	NYSE	CADE	Tue, Dec 21, 2021	28.06	29.04	28.03	28.87
7730	NYSE	CADE	Mon, Dec 20, 2021	28.17	28.26	27.25	27.74
7729	NYSE	CADE	Fri, Dec 17, 2021	29.35	29.56	28.46	28.60
7728	NYSE	CADE	Thu, Dec 16, 2021	29.59	30.30	29.45	29.67
7727	NYSE	CADE	Wed, Dec 15, 2021	29.30	29.80	28.90	29.31
7726	NYSE	CADE	Tue, Dec 14, 2021	29.06	29.71	29.06	29.37
7725	NYSE	CADE	Mon, Dec 13, 2021	30.11	30.40	28.99	28.97
7724	NYSE	CADE	Fri, Dec 10, 2021	30.37	30.87	29.95	30.26
7723	NYSE	CADE	Thu, Dec 9, 2021	30.25	30.83	29.82	29.92
7722	NYSE	CADE	Wed, Dec 8, 2021	29.80	30.13	29.26	29.39
7721	NYSE	CADE	Tue, Dec 7, 2021	30.39	30.41	29.63	29.82
7720	NYSE	CADE	Mon, Dec 6, 2021	29.83	30.35	29.56	30.09
7719	NYSE	CADE	Fri, Dec 3, 2021	29.76	29.76	29.05	29.24
7718	NYSE	CADE	Thu, Dec 2, 2021	28.92	29.84	28.71	29.65
7717	NYSE	CADE	Wed, Dec 1, 2021	29.99	30.11	28.61	28.61
7716	NYSE	CADE	Tue, Nov 30, 2021	29.41	29.55	28.98	29.22
7715	NYSE	CADE	Mon, Nov 29, 2021	30.34	30.39	29.83	29.83
7714	NYSE	CADE	Fri, Nov 26, 2021	30.23	30.25	29.58	29.98
7713	NYSE	CADE	Wed, Nov 24, 2021	31.54	31.78	31.37	31.41
7712	NYSE	CADE	Tue, Nov 23, 2021	31.77	31.99	31.59	31.78
7711	NYSE	CADE	Mon, Nov 22, 2021	31.30	31.88	31.06	31.65
7710	NYSE	CADE	Fri, Nov 19, 2021	30.92	31.04	30.42	30.90
7709	NYSE	CADE	Thu, Nov 18, 2021	31.60	31.83	31.17	31.34
7708	NYSE	CADE	Wed, Nov 17, 2021	31.50	31.66	31.16	31.51
7707	NYSE	CADE	Tue, Nov 16, 2021	31.05	31.68	30.85	31.60
7706	NYSE	CADE	Mon, Nov 15, 2021	31.73	31.73	31.11	31.20
7705	NYSE	CADE	Fri, Nov 12, 2021	31.52	31.78	31.19	31.41
7704	NYSE	CADE	Thu, Nov 11, 2021	31.68	31.93	31.35	31.49
7703	NYSE	CADE	Wed, Nov 10, 2021	31.76	32.05	31.56	31.79
7702	NYSE	CADE	Tue, Nov 9, 2021	30.95	31.82	30.93	31.82
7701	NYSE	CADE	Mon, Nov 8, 2021	31.72	31.97	31.11	31.22
7700	NYSE	CADE	Fri, Nov 5, 2021	31.50	32.12	31.38	31.76
7699	NYSE	CADE	Thu, Nov 4, 2021	30.65	31.24	29.96	31.19
7698	NYSE	CADE	Wed, Nov 3, 2021	28.74	30.63	28.73	30.33
7697	NYSE	CADE	Tue, Nov 2, 2021	29.46	29.67	28.79	28.88
7696	NYSE	CADE	Mon, Nov 1, 2021	29.39	29.75	29.02	29.56
7695	NYSE	CADE	Fri, Oct 29, 2021	29.16	29.90	28.24	29.02
7694	NYSE	CADE	Thu, Oct 28, 2021	29.04	29.45	28.25	28.76
7693	NYSE	CADE	Wed, Oct 27, 2021	30.00	30.00	28.60	29.07
7692	NYSE	CADE	Tue, Oct 26, 2021	29.94	30.83	28.96	29.57
7691	NYSE	CADE	Mon, Oct 25, 2021	30.88	31.05	30.29	30.48
7690	NYSE	CADE	Fri, Oct 22, 2021	30.97	31.18	30.48	30.71
7689	NYSE	CADE	Thu, Oct 21, 2021	31.16	31.17	30.62	31.02
7688	NYSE	CADE	Wed, Oct 20, 2021	30.01	31.17	29.91	31.16
7687	NYSE	CADE	Tue, Oct 19, 2021	30.48	30.48	29.90	29.97
7686	NYSE	CADE	Mon, Oct 18, 2021	29.85	30.62	29.85	30.26
7685	NYSE	CADE	Fri, Oct 15, 2021	31.27	31.27	29.97	29.98
7684	NYSE	CADE	Thu, Oct 14, 2021	30.90	30.98	30.52	30.63
7683	NYSE	CADE	Wed, Oct 13, 2021	30.82	30.82	30.30	30.58
7682	NYSE	CADE	Tue, Oct 12, 2021	30.59	31.08	30.38	30.90
7681	NYSE	CADE	Mon, Oct 11, 2021	31.00	31.15	30.61	30.65
7680	NYSE	CADE	Fri, Oct 8, 2021	30.81	31.09	30.70	30.83
7679	NYSE	CADE	Thu, Oct 7, 2021	30.60	30.98	30.48	30.81
7678	NYSE	CADE	Wed, Oct 6, 2021	30.11	30.40	29.51	30.37
7677	NYSE	CADE	Tue, Oct 5, 2021	30.59	30.60	30.15	30.39
7676	NYSE	CADE	Mon, Oct 4, 2021	30.60	31.00	30.16	30.30
7675	NYSE	CADE	Fri, Oct 1, 2021	29.93	30.84	29.66	30.60
7674	NYSE	CADE	Thu, Sep 30, 2021	30.18	30.26	29.71	29.78
7673	NYSE	CADE	Wed, Sep 29, 2021	29.93	30.11	29.65	30.00
7672	NYSE	CADE	Tue, Sep 28, 2021	30.39	30.55	29.82	29.93
7671	NYSE	CADE	Mon, Sep 27, 2021	29.90	30.54	29.69	30.19
7670	NYSE	CADE	Fri, Sep 24, 2021	29.35	29.84	29.24	29.55
7669	NYSE	CADE	Thu, Sep 23, 2021	28.60	29.79	28.55	29.44
7668	NYSE	CADE	Wed, Sep 22, 2021	28.25	28.70	28.14	28.32
7667	NYSE	CADE	Tue, Sep 21, 2021	28.10	28.26	27.81	27.93
7666	NYSE	CADE	Mon, Sep 20, 2021	27.75	28.04	27.43	28.00
7665	NYSE	CADE	Fri, Sep 17, 2021	28.83	28.96	28.33	28.48
7664	NYSE	CADE	Thu, Sep 16, 2021	28.98	29.11	28.63	28.68
7663	NYSE	CADE	Wed, Sep 15, 2021	28.34	28.90	28.30	28.78
7662	NYSE	CADE	Tue, Sep 14, 2021	28.90	28.95	28.19	28.38
7661	NYSE	CADE	Mon, Sep 13, 2021	29.46	29.51	28.78	28.83
7660	NYSE	CADE	Fri, Sep 10, 2021	29.55	29.56	29.18	29.22
7659	NYSE	CADE	Thu, Sep 9, 2021	29.26	29.79	29.26	29.30
7658	NYSE	CADE	Wed, Sep 8, 2021	29.33	29.54	29.13	29.38
7657	NYSE	CADE	Tue, Sep 7, 2021	29.44	29.98	29.40	29.53
7656	NYSE	CADE	Fri, Sep 3, 2021	29.42	29.66	29.34	29.45
7655	NYSE	CADE	Thu, Sep 2, 2021	29.50	29.70	29.25	29.38
7654	NYSE	CADE	Wed, Sep 1, 2021	29.40	29.73	29.02	29.55
7653	NYSE	CADE	Tue, Aug 31, 2021	29.32	29.72	29.20	29.33
7652	NYSE	CADE	Mon, Aug 30, 2021	29.48	29.48	28.62	28.63
7651	NYSE	CADE	Fri, Aug 27, 2021	28.57	29.47	28.54	29.44
7650	NYSE	CADE	Thu, Aug 26, 2021	28.72	28.79	28.41	28.46
7649	NYSE	CADE	Wed, Aug 25, 2021	28.60	28.91	28.52	28.59
7648	NYSE	CADE	Tue, Aug 24, 2021	28.54	28.70	28.39	28.50
7647	NYSE	CADE	Mon, Aug 23, 2021	28.58	28.74	28.41	28.41
7646	NYSE	CADE	Fri, Aug 20, 2021	27.91	28.52	27.83	28.42
7645	NYSE	CADE	Thu, Aug 19, 2021	27.97	28.55	27.71	27.98
7644	NYSE	CADE	Wed, Aug 18, 2021	28.53	28.95	28.24	28.29
7643	NYSE	CADE	Tue, Aug 17, 2021	28.48	28.77	28.26	28.52
7642	NYSE	CADE	Mon, Aug 16, 2021	28.27	28.81	28.00	28.80
7641	NYSE	CADE	Fri, Aug 13, 2021	28.63	28.70	28.25	28.60
7640	NYSE	CADE	Thu, Aug 12, 2021	28.75	28.87	28.39	28.57
7639	NYSE	CADE	Wed, Aug 11, 2021	28.24	28.75	27.96	28.72
7638	NYSE	CADE	Tue, Aug 10, 2021	27.47	28.36	27.40	28.28
7637	NYSE	CADE	Mon, Aug 9, 2021	27.28	28.02	27.05	27.54
7636	NYSE	CADE	Fri, Aug 6, 2021	26.95	27.63	26.88	27.44
7635	NYSE	CADE	Thu, Aug 5, 2021	25.97	26.45	25.77	26.43
7634	NYSE	CADE	Wed, Aug 4, 2021	25.56	26.20	25.51	25.77
7633	NYSE	CADE	Tue, Aug 3, 2021	25.91	26.18	25.26	26.15
7632	NYSE	CADE	Mon, Aug 2, 2021	25.84	26.58	25.45	25.71
7631	NYSE	CADE	Fri, Jul 30, 2021	26.02	26.39	25.67	25.80
7630	NYSE	CADE	Thu, Jul 29, 2021	26.16	26.34	25.82	26.08
7629	NYSE	CADE	Wed, Jul 28, 2021	25.75	26.09	25.29	25.79
7628	NYSE	CADE	Tue, Jul 27, 2021	25.01	25.63	24.87	25.51
7627	NYSE	CADE	Mon, Jul 26, 2021	25.47	25.92	25.25	25.36
7626	NYSE	CADE	Fri, Jul 23, 2021	25.40	25.63	25.11	25.40
7625	NYSE	CADE	Thu, Jul 22, 2021	26.28	26.28	24.92	25.17
7624	NYSE	CADE	Wed, Jul 21, 2021	25.92	26.43	25.91	26.16
7623	NYSE	CADE	Tue, Jul 20, 2021	25.23	26.51	25.23	25.63
7622	NYSE	CADE	Mon, Jul 19, 2021	25.82	26.00	25.13	25.33
7621	NYSE	CADE	Fri, Jul 16, 2021	27.48	27.48	26.48	26.54
7620	NYSE	CADE	Thu, Jul 15, 2021	26.56	27.30	26.42	27.27
7619	NYSE	CADE	Wed, Jul 14, 2021	26.96	27.44	26.62	26.87
7618	NYSE	CADE	Tue, Jul 13, 2021	27.28	27.41	26.79	26.94
7617	NYSE	CADE	Mon, Jul 12, 2021	27.00	27.52	26.80	27.45
7616	NYSE	CADE	Fri, Jul 9, 2021	26.92	27.72	26.74	27.67
7615	NYSE	CADE	Thu, Jul 8, 2021	26.17	26.50	25.85	26.30
7614	NYSE	CADE	Wed, Jul 7, 2021	26.73	27.37	26.55	26.67
7613	NYSE	CADE	Tue, Jul 6, 2021	28.04	28.25	26.97	27.14
7612	NYSE	CADE	Fri, Jul 2, 2021	28.58	28.58	28.05	28.15
7611	NYSE	CADE	Thu, Jul 1, 2021	28.60	28.82	28.42	28.59
7610	NYSE	CADE	Wed, Jun 30, 2021	28.11	28.63	28.11	28.33
7609	NYSE	CADE	Tue, Jun 29, 2021	28.54	28.85	28.17	28.29
7608	NYSE	CADE	Mon, Jun 28, 2021	28.87	28.87	28.19	28.30
7607	NYSE	CADE	Fri, Jun 25, 2021	29.01	29.48	28.84	29.01
7606	NYSE	CADE	Thu, Jun 24, 2021	28.70	29.04	28.48	28.97
7605	NYSE	CADE	Wed, Jun 23, 2021	28.89	29.11	28.55	28.55
7604	NYSE	CADE	Tue, Jun 22, 2021	28.82	28.97	28.32	28.86
7603	NYSE	CADE	Mon, Jun 21, 2021	28.01	28.93	27.94	28.93
7602	NYSE	CADE	Fri, Jun 18, 2021	28.33	28.47	27.59	27.59
7601	NYSE	CADE	Thu, Jun 17, 2021	30.38	30.46	28.58	28.62
7600	NYSE	CADE	Wed, Jun 16, 2021	29.76	30.42	29.34	30.16
7599	NYSE	CADE	Tue, Jun 15, 2021	29.63	30.23	29.30	29.91
7598	NYSE	CADE	Mon, Jun 14, 2021	30.28	30.46	29.29	29.64
7597	NYSE	CADE	Fri, Jun 11, 2021	30.30	30.61	30.20	30.16
7596	NYSE	CADE	Thu, Jun 10, 2021	31.04	31.10	30.09	30.10
7595	NYSE	CADE	Wed, Jun 9, 2021	30.81	30.87	30.50	30.64
7594	NYSE	CADE	Tue, Jun 8, 2021	31.10	31.32	30.74	31.01
7593	NYSE	CADE	Mon, Jun 7, 2021	31.03	31.33	30.81	31.27
7592	NYSE	CADE	Fri, Jun 4, 2021	30.91	31.06	30.69	31.00
7591	NYSE	CADE	Thu, Jun 3, 2021	30.67	31.07	30.65	30.97
7590	NYSE	CADE	Wed, Jun 2, 2021	31.01	31.06	30.53	30.74
7589	NYSE	CADE	Tue, Jun 1, 2021	30.91	31.07	30.65	30.85
7588	NYSE	CADE	Fri, May 28, 2021	30.47	30.64	29.98	30.58
7587	NYSE	CADE	Thu, May 27, 2021	30.54	30.73	30.23	30.45
7586	NYSE	CADE	Wed, May 26, 2021	29.67	30.12	29.48	30.05
7585	NYSE	CADE	Tue, May 25, 2021	30.69	30.99	29.62	29.67
7584	NYSE	CADE	Mon, May 24, 2021	31.22	31.22	30.63	30.66
7583	NYSE	CADE	Fri, May 21, 2021	31.02	31.45	30.90	31.20
7582	NYSE	CADE	Thu, May 20, 2021	30.80	31.03	30.30	30.78
7581	NYSE	CADE	Wed, May 19, 2021	30.54	31.01	29.99	30.99
7580	NYSE	CADE	Tue, May 18, 2021	31.65	31.88	30.89	30.93
7579	NYSE	CADE	Mon, May 17, 2021	31.46	31.76	31.22	31.65
7578	NYSE	CADE	Fri, May 14, 2021	31.52	31.81	31.15	31.73
7577	NYSE	CADE	Thu, May 13, 2021	29.39	31.16	29.33	31.03
7576	NYSE	CADE	Wed, May 12, 2021	30.60	30.82	29.31	29.42
7575	NYSE	CADE	Tue, May 11, 2021	29.84	30.55	29.67	30.24
7574	NYSE	CADE	Mon, May 10, 2021	31.09	31.43	30.24	30.24
7573	NYSE	CADE	Fri, May 7, 2021	30.35	30.88	30.11	30.83
7572	NYSE	CADE	Thu, May 6, 2021	30.39	30.87	29.87	30.87
7571	NYSE	CADE	Wed, May 5, 2021	30.30	30.36	29.84	30.24
7570	NYSE	CADE	Tue, May 4, 2021	30.03	30.45	29.75	30.30
7569	NYSE	CADE	Mon, May 3, 2021	30.09	30.71	29.63	30.35
7568	NYSE	CADE	Fri, Apr 30, 2021	30.04	30.56	29.58	29.59
7567	NYSE	CADE	Thu, Apr 29, 2021	30.11	30.65	30.09	30.37
7566	NYSE	CADE	Wed, Apr 28, 2021	30.09	30.28	29.63	29.83
7565	NYSE	CADE	Tue, Apr 27, 2021	29.92	30.09	29.54	30.08
7564	NYSE	CADE	Mon, Apr 26, 2021	30.73	30.91	29.77	29.85
7563	NYSE	CADE	Fri, Apr 23, 2021	28.95	30.63	28.95	30.38
7562	NYSE	CADE	Thu, Apr 22, 2021	29.69	29.95	28.92	28.93
7561	NYSE	CADE	Wed, Apr 21, 2021	29.20	29.68	28.95	29.64
7560	NYSE	CADE	Tue, Apr 20, 2021	30.47	30.61	28.94	29.20
7559	NYSE	CADE	Mon, Apr 19, 2021	30.89	31.12	30.32	30.84
7558	NYSE	CADE	Fri, Apr 16, 2021	31.78	31.91	30.64	31.16
7557	NYSE	CADE	Thu, Apr 15, 2021	31.21	31.33	30.25	31.21
7556	NYSE	CADE	Wed, Apr 14, 2021	30.33	31.72	30.21	31.14
7555	NYSE	CADE	Tue, Apr 13, 2021	30.10	30.33	29.19	30.24
7554	NYSE	CADE	Mon, Apr 12, 2021	32.38	32.38	30.21	30.49
7553	NYSE	CADE	Fri, Apr 9, 2021	32.15	32.26	31.89	32.26
7552	NYSE	CADE	Thu, Apr 8, 2021	31.91	31.97	31.18	31.87
7551	NYSE	CADE	Wed, Apr 7, 2021	32.37	32.56	31.79	31.94
7550	NYSE	CADE	Tue, Apr 6, 2021	32.58	32.91	32.09	32.34
7549	NYSE	CADE	Mon, Apr 5, 2021	33.00	33.18	32.27	32.58
7548	NYSE	CADE	Thu, Apr 1, 2021	32.49	32.84	32.23	32.51
7547	NYSE	CADE	Wed, Mar 31, 2021	32.67	33.17	32.36	32.48
7546	NYSE	CADE	Tue, Mar 30, 2021	32.52	33.05	32.50	32.76
7545	NYSE	CADE	Mon, Mar 29, 2021	32.89	33.08	32.00	32.24
7544	NYSE	CADE	Fri, Mar 26, 2021	32.95	33.49	32.69	33.44
7543	NYSE	CADE	Thu, Mar 25, 2021	31.59	32.67	31.31	32.40
7542	NYSE	CADE	Wed, Mar 24, 2021	32.07	33.02	31.73	31.74
7541	NYSE	CADE	Tue, Mar 23, 2021	32.79	33.05	31.34	31.64
7540	NYSE	CADE	Mon, Mar 22, 2021	33.60	33.91	32.78	33.19
7539	NYSE	CADE	Fri, Mar 19, 2021	34.29	34.45	33.38	33.99
7538	NYSE	CADE	Thu, Mar 18, 2021	34.41	35.59	34.10	34.30
7537	NYSE	CADE	Wed, Mar 17, 2021	34.30	34.42	33.65	33.97
7536	NYSE	CADE	Tue, Mar 16, 2021	33.88	33.97	33.34	33.91
7535	NYSE	CADE	Mon, Mar 15, 2021	34.74	34.76	33.83	34.29
7534	NYSE	CADE	Fri, Mar 12, 2021	34.13	34.98	34.06	34.95
7533	NYSE	CADE	Thu, Mar 11, 2021	33.62	33.89	33.22	33.56
7532	NYSE	CADE	Wed, Mar 10, 2021	33.77	34.13	33.54	33.84
7531	NYSE	CADE	Tue, Mar 9, 2021	33.21	34.38	32.16	33.78
7530	NYSE	CADE	Mon, Mar 8, 2021	32.86	34.06	32.64	33.61
7529	NYSE	CADE	Fri, Mar 5, 2021	32.23	32.58	31.59	32.54
7528	NYSE	CADE	Thu, Mar 4, 2021	31.80	32.56	31.04	31.45
7527	NYSE	CADE	Wed, Mar 3, 2021	30.98	32.32	30.93	31.87
7526	NYSE	CADE	Tue, Mar 2, 2021	31.01	31.05	30.45	30.72
7525	NYSE	CADE	Mon, Mar 1, 2021	30.69	31.17	30.40	31.02
7524	NYSE	CADE	Fri, Feb 26, 2021	30.58	30.79	30.02	30.06
7523	NYSE	CADE	Thu, Feb 25, 2021	31.72	31.88	30.75	30.77
7522	NYSE	CADE	Wed, Feb 24, 2021	31.27	31.72	30.89	31.65
7521	NYSE	CADE	Tue, Feb 23, 2021	31.00	31.84	30.82	31.03
7520	NYSE	CADE	Mon, Feb 22, 2021	29.97	31.00	29.97	30.92
7519	NYSE	CADE	Fri, Feb 19, 2021	29.77	30.18	29.69	30.11
7518	NYSE	CADE	Thu, Feb 18, 2021	29.58	29.83	29.34	29.60
7517	NYSE	CADE	Wed, Feb 17, 2021	29.71	30.05	29.65	29.72
7516	NYSE	CADE	Tue, Feb 16, 2021	29.68	30.12	29.37	29.98
7515	NYSE	CADE	Fri, Feb 12, 2021	29.26	29.62	29.06	29.34
7514	NYSE	CADE	Thu, Feb 11, 2021	29.72	29.93	28.99	29.39
7513	NYSE	CADE	Wed, Feb 10, 2021	29.84	30.10	29.46	29.65
7512	NYSE	CADE	Tue, Feb 9, 2021	29.16	29.78	28.91	29.73
7511	NYSE	CADE	Mon, Feb 8, 2021	28.82	29.21	28.62	29.19
7510	NYSE	CADE	Fri, Feb 5, 2021	29.25	29.34	28.51	28.66
7509	NYSE	CADE	Thu, Feb 4, 2021	28.34	29.12	28.34	28.96
7508	NYSE	CADE	Wed, Feb 3, 2021	28.28	28.67	27.96	28.24
7507	NYSE	CADE	Tue, Feb 2, 2021	28.57	28.65	28.09	28.47
7506	NYSE	CADE	Mon, Feb 1, 2021	27.83	28.27	27.39	28.16
7505	NYSE	CADE	Fri, Jan 29, 2021	28.22	28.46	27.59	27.65
7504	NYSE	CADE	Thu, Jan 28, 2021	28.68	28.70	28.08	28.31
7503	NYSE	CADE	Wed, Jan 27, 2021	28.37	28.84	27.97	28.08
7502	NYSE	CADE	Tue, Jan 26, 2021	30.25	30.28	28.84	29.03
7501	NYSE	CADE	Mon, Jan 25, 2021	29.86	30.28	29.54	30.25
7500	NYSE	CADE	Fri, Jan 22, 2021	29.11	30.39	29.03	30.37
7499	NYSE	CADE	Thu, Jan 21, 2021	30.02	30.10	29.34	29.51
7498	NYSE	CADE	Wed, Jan 20, 2021	30.04	30.24	29.72	30.15
7497	NYSE	CADE	Tue, Jan 19, 2021	30.34	30.50	29.86	30.13
7496	NYSE	CADE	Fri, Jan 15, 2021	29.69	30.42	29.68	30.15
7495	NYSE	CADE	Thu, Jan 14, 2021	30.76	30.76	30.29	30.47
7494	NYSE	CADE	Wed, Jan 13, 2021	30.24	30.33	29.81	30.25
7493	NYSE	CADE	Tue, Jan 12, 2021	30.25	30.68	30.15	30.37
7492	NYSE	CADE	Mon, Jan 11, 2021	29.55	30.25	29.47	30.05
7491	NYSE	CADE	Fri, Jan 8, 2021	30.17	30.17	29.31	29.87
7490	NYSE	CADE	Thu, Jan 7, 2021	30.20	30.64	30.02	30.33
7489	NYSE	CADE	Wed, Jan 6, 2021	28.49	30.32	28.49	29.82
7488	NYSE	CADE	Tue, Jan 5, 2021	27.66	28.11	27.30	27.68
7487	NYSE	CADE	Mon, Jan 4, 2021	27.69	27.94	26.95	27.59
7486	NYSE	CADE	Thu, Dec 31, 2020	27.25	27.61	27.08	27.44
7485	NYSE	CADE	Wed, Dec 30, 2020	27.29	27.74	27.25	27.36
7484	NYSE	CADE	Tue, Dec 29, 2020	27.89	27.89	27.10	27.24
7483	NYSE	CADE	Mon, Dec 28, 2020	27.87	28.06	27.54	27.86
7482	NYSE	CADE	Thu, Dec 24, 2020	27.75	27.75	27.29	27.61
7481	NYSE	CADE	Wed, Dec 23, 2020	27.29	27.88	27.27	27.73
7480	NYSE	CADE	Tue, Dec 22, 2020	27.64	27.73	27.00	27.10
7479	NYSE	CADE	Mon, Dec 21, 2020	27.60	27.87	27.18	27.72
7478	NYSE	CADE	Fri, Dec 18, 2020	28.31	28.54	27.50	27.64
7477	NYSE	CADE	Thu, Dec 17, 2020	28.21	28.36	27.79	28.23
7476	NYSE	CADE	Wed, Dec 16, 2020	28.50	28.50	27.98	28.25
7475	NYSE	CADE	Tue, Dec 15, 2020	27.94	28.45	27.55	28.39
7474	NYSE	CADE	Mon, Dec 14, 2020	28.21	28.21	27.38	27.72
7473	NYSE	CADE	Fri, Dec 11, 2020	27.83	28.33	27.66	27.68
7472	NYSE	CADE	Thu, Dec 10, 2020	27.80	28.40	27.53	28.34
7471	NYSE	CADE	Wed, Dec 9, 2020	27.90	28.06	27.47	27.65
7470	NYSE	CADE	Tue, Dec 8, 2020	26.99	27.65	26.99	27.58
7469	NYSE	CADE	Mon, Dec 7, 2020	26.95	27.45	26.71	27.41
7468	NYSE	CADE	Fri, Dec 4, 2020	26.94	27.32	26.71	27.29
7467	NYSE	CADE	Thu, Dec 3, 2020	26.73	26.91	26.12	26.63
7466	NYSE	CADE	Wed, Dec 2, 2020	26.06	26.66	25.97	26.49
7465	NYSE	CADE	Tue, Dec 1, 2020	26.04	26.49	25.83	26.19
7464	NYSE	CADE	Mon, Nov 30, 2020	26.19	26.31	25.22	25.35
7463	NYSE	CADE	Fri, Nov 27, 2020	26.90	26.96	26.15	26.49
7462	NYSE	CADE	Wed, Nov 25, 2020	27.31	27.45	26.68	26.99
7461	NYSE	CADE	Tue, Nov 24, 2020	26.85	27.85	26.85	27.73
7460	NYSE	CADE	Mon, Nov 23, 2020	26.87	26.87	26.29	26.38
7459	NYSE	CADE	Fri, Nov 20, 2020	26.00	26.38	25.70	26.37
7458	NYSE	CADE	Thu, Nov 19, 2020	26.00	26.31	25.59	26.26
7457	NYSE	CADE	Wed, Nov 18, 2020	26.97	27.23	26.22	26.23
7456	NYSE	CADE	Tue, Nov 17, 2020	26.59	27.07	26.38	27.03
7455	NYSE	CADE	Mon, Nov 16, 2020	27.13	27.67	26.82	27.24
7454	NYSE	CADE	Fri, Nov 13, 2020	26.24	26.78	26.03	26.58
7453	NYSE	CADE	Thu, Nov 12, 2020	26.01	26.17	25.47	25.84
7452	NYSE	CADE	Wed, Nov 11, 2020	27.43	27.43	26.13	26.53
7451	NYSE	CADE	Tue, Nov 10, 2020	26.93	27.75	26.38	27.50
7450	NYSE	CADE	Mon, Nov 9, 2020	25.20	27.42	24.92	26.64
7449	NYSE	CADE	Fri, Nov 6, 2020	23.69	23.70	23.11	23.22
7448	NYSE	CADE	Thu, Nov 5, 2020	22.67	23.63	22.67	23.46
7447	NYSE	CADE	Wed, Nov 4, 2020	23.47	23.53	22.56	22.65
7446	NYSE	CADE	Tue, Nov 3, 2020	24.40	24.65	24.07	24.42
7445	NYSE	CADE	Mon, Nov 2, 2020	23.72	24.09	23.37	23.82
7444	NYSE	CADE	Fri, Oct 30, 2020	22.94	23.53	22.94	23.41
7443	NYSE	CADE	Thu, Oct 29, 2020	22.64	23.20	22.16	23.12
7442	NYSE	CADE	Wed, Oct 28, 2020	22.81	23.26	22.61	22.67
7441	NYSE	CADE	Tue, Oct 27, 2020	24.11	24.29	23.31	23.34
7440	NYSE	CADE	Mon, Oct 26, 2020	24.12	24.35	23.82	24.31
7439	NYSE	CADE	Fri, Oct 23, 2020	24.71	24.97	24.22	24.59
7438	NYSE	CADE	Thu, Oct 22, 2020	23.44	24.55	23.40	24.39
7437	NYSE	CADE	Wed, Oct 21, 2020	23.10	23.64	23.09	23.33
7436	NYSE	CADE	Tue, Oct 20, 2020	22.75	23.44	21.99	22.72
7435	NYSE	CADE	Mon, Oct 19, 2020	22.23	22.40	21.71	21.74
7434	NYSE	CADE	Fri, Oct 16, 2020	21.96	22.18	21.64	21.96
7433	NYSE	CADE	Thu, Oct 15, 2020	21.19	22.03	21.12	22.00
7432	NYSE	CADE	Wed, Oct 14, 2020	21.66	22.09	21.42	21.44
7431	NYSE	CADE	Tue, Oct 13, 2020	22.37	22.74	21.72	21.75
7430	NYSE	CADE	Mon, Oct 12, 2020	22.15	22.73	22.00	22.68
7429	NYSE	CADE	Fri, Oct 9, 2020	22.76	22.94	22.18	22.22
7428	NYSE	CADE	Thu, Oct 8, 2020	22.53	22.85	22.32	22.62
7427	NYSE	CADE	Wed, Oct 7, 2020	21.86	22.40	21.86	22.24
7426	NYSE	CADE	Tue, Oct 6, 2020	21.93	22.70	21.60	21.64
7425	NYSE	CADE	Mon, Oct 5, 2020	20.94	21.57	20.81	21.55
7424	NYSE	CADE	Fri, Oct 2, 2020	19.40	20.85	18.77	20.66
7423	NYSE	CADE	Thu, Oct 1, 2020	19.43	19.84	19.14	19.83
7422	NYSE	CADE	Wed, Sep 30, 2020	19.39	19.66	19.18	19.38
7421	NYSE	CADE	Tue, Sep 29, 2020	19.43	19.43	18.87	19.19
7420	NYSE	CADE	Mon, Sep 28, 2020	18.96	19.39	18.92	19.31
7419	NYSE	CADE	Fri, Sep 25, 2020	18.22	18.76	18.11	18.63
7418	NYSE	CADE	Thu, Sep 24, 2020	18.39	18.85	18.20	18.46
7417	NYSE	CADE	Wed, Sep 23, 2020	18.91	19.29	18.26	18.27
7416	NYSE	CADE	Tue, Sep 22, 2020	19.22	19.57	18.73	18.79
7415	NYSE	CADE	Mon, Sep 21, 2020	19.75	20.05	18.94	19.22
7414	NYSE	CADE	Fri, Sep 18, 2020	20.70	20.70	20.14	20.28
7413	NYSE	CADE	Thu, Sep 17, 2020	20.31	20.61	20.31	20.53
7412	NYSE	CADE	Wed, Sep 16, 2020	20.37	20.95	20.17	20.65
7411	NYSE	CADE	Tue, Sep 15, 2020	20.83	20.85	20.18	20.38
7410	NYSE	CADE	Mon, Sep 14, 2020	20.50	20.96	20.46	20.81
7409	NYSE	CADE	Fri, Sep 11, 2020	20.50	20.70	20.36	20.35
7408	NYSE	CADE	Thu, Sep 10, 2020	21.07	21.07	20.42	20.53
7407	NYSE	CADE	Wed, Sep 9, 2020	21.24	21.24	20.80	20.97
7406	NYSE	CADE	Tue, Sep 8, 2020	22.09	22.09	20.65	21.09
7405	NYSE	CADE	Fri, Sep 4, 2020	22.49	22.57	21.95	22.34
7404	NYSE	CADE	Thu, Sep 3, 2020	22.16	22.84	21.74	21.82
7403	NYSE	CADE	Wed, Sep 2, 2020	21.66	22.07	21.16	21.96
7402	NYSE	CADE	Tue, Sep 1, 2020	21.31	21.89	21.21	21.81
7401	NYSE	CADE	Mon, Aug 31, 2020	21.69	21.92	21.57	21.58
7400	NYSE	CADE	Fri, Aug 28, 2020	22.42	22.42	21.82	21.89
7399	NYSE	CADE	Thu, Aug 27, 2020	22.10	22.60	22.08	22.23
7398	NYSE	CADE	Wed, Aug 26, 2020	22.55	22.59	21.95	21.97
7397	NYSE	CADE	Tue, Aug 25, 2020	22.99	22.99	22.38	22.63
7396	NYSE	CADE	Mon, Aug 24, 2020	22.02	22.72	21.68	22.65
7395	NYSE	CADE	Fri, Aug 21, 2020	21.78	22.08	21.54	21.78
7394	NYSE	CADE	Thu, Aug 20, 2020	21.95	22.30	21.91	21.95
7393	NYSE	CADE	Wed, Aug 19, 2020	22.24	22.61	22.00	22.35
7392	NYSE	CADE	Tue, Aug 18, 2020	22.93	23.03	22.02	22.08
7391	NYSE	CADE	Mon, Aug 17, 2020	23.04	23.43	22.76	22.95
7390	NYSE	CADE	Fri, Aug 14, 2020	22.55	23.52	22.52	23.29
7389	NYSE	CADE	Thu, Aug 13, 2020	23.06	23.31	22.79	22.90
7388	NYSE	CADE	Wed, Aug 12, 2020	24.28	24.28	23.06	23.41
7387	NYSE	CADE	Tue, Aug 11, 2020	23.84	24.29	23.56	23.67
7386	NYSE	CADE	Mon, Aug 10, 2020	23.00	23.82	22.76	23.30
7385	NYSE	CADE	Fri, Aug 7, 2020	21.68	22.82	21.43	22.79
7384	NYSE	CADE	Thu, Aug 6, 2020	21.51	21.89	21.14	21.79
7383	NYSE	CADE	Wed, Aug 5, 2020	21.32	21.72	21.04	21.65
7382	NYSE	CADE	Tue, Aug 4, 2020	21.08	21.15	20.79	21.01
7381	NYSE	CADE	Mon, Aug 3, 2020	21.15	21.43	20.71	21.23
7380	NYSE	CADE	Fri, Jul 31, 2020	21.24	21.28	20.52	20.93
7379	NYSE	CADE	Thu, Jul 30, 2020	21.38	21.52	21.10	21.41
7378	NYSE	CADE	Wed, Jul 29, 2020	21.58	22.05	21.32	22.04
7377	NYSE	CADE	Tue, Jul 28, 2020	21.44	21.86	21.44	21.60
7376	NYSE	CADE	Mon, Jul 27, 2020	21.85	21.98	21.47	21.59
7375	NYSE	CADE	Fri, Jul 24, 2020	22.40	22.77	22.00	22.06
7374	NYSE	CADE	Thu, Jul 23, 2020	21.92	22.64	21.88	22.37
7373	NYSE	CADE	Wed, Jul 22, 2020	22.34	22.53	21.54	21.82
7372	NYSE	CADE	Tue, Jul 21, 2020	21.97	22.95	21.80	22.53
7371	NYSE	CADE	Mon, Jul 20, 2020	21.27	21.50	21.01	21.26
7370	NYSE	CADE	Fri, Jul 17, 2020	21.89	22.00	21.35	21.37
7369	NYSE	CADE	Thu, Jul 16, 2020	21.92	22.45	21.60	21.94
7368	NYSE	CADE	Wed, Jul 15, 2020	21.39	22.23	21.34	22.09
7367	NYSE	CADE	Tue, Jul 14, 2020	21.14	21.35	20.58	21.00
7366	NYSE	CADE	Mon, Jul 13, 2020	21.26	21.84	20.60	21.25
7365	NYSE	CADE	Fri, Jul 10, 2020	19.75	20.93	19.75	20.86
7364	NYSE	CADE	Thu, Jul 9, 2020	20.54	20.79	19.75	19.76
7363	NYSE	CADE	Wed, Jul 8, 2020	21.00	21.54	20.44	20.80
7362	NYSE	CADE	Tue, Jul 7, 2020	21.47	21.63	21.07	21.13
7361	NYSE	CADE	Mon, Jul 6, 2020	22.41	22.63	21.59	21.79
7360	NYSE	CADE	Thu, Jul 2, 2020	22.74	23.00	21.61	21.72
7359	NYSE	CADE	Wed, Jul 1, 2020	22.80	22.93	21.89	21.95
7358	NYSE	CADE	Tue, Jun 30, 2020	21.80	22.94	21.80	22.74
7357	NYSE	CADE	Mon, Jun 29, 2020	21.44	22.34	21.44	22.04
7356	NYSE	CADE	Fri, Jun 26, 2020	21.74	21.74	20.79	20.95
7355	NYSE	CADE	Thu, Jun 25, 2020	21.06	22.30	21.02	22.27
7354	NYSE	CADE	Wed, Jun 24, 2020	21.44	21.72	20.94	21.25
7353	NYSE	CADE	Tue, Jun 23, 2020	23.04	23.24	21.91	21.91
7352	NYSE	CADE	Mon, Jun 22, 2020	22.01	22.70	21.81	22.54
7351	NYSE	CADE	Fri, Jun 19, 2020	22.93	22.93	21.85	22.40
7350	NYSE	CADE	Thu, Jun 18, 2020	22.00	23.10	22.00	22.77
7349	NYSE	CADE	Wed, Jun 17, 2020	23.48	23.53	22.29	22.43
7348	NYSE	CADE	Tue, Jun 16, 2020	23.13	23.80	22.51	23.44
7347	NYSE	CADE	Mon, Jun 15, 2020	20.50	22.15	20.40	21.86
7346	NYSE	CADE	Fri, Jun 12, 2020	22.23	22.23	20.84	21.65
7345	NYSE	CADE	Thu, Jun 11, 2020	22.75	22.75	21.23	21.08
7344	NYSE	CADE	Wed, Jun 10, 2020	25.14	25.17	23.82	23.97
7343	NYSE	CADE	Tue, Jun 9, 2020	24.70	25.84	24.59	25.36
7342	NYSE	CADE	Mon, Jun 8, 2020	25.34	25.87	25.05	25.55
7341	NYSE	CADE	Fri, Jun 5, 2020	25.03	25.93	24.55	25.41
7340	NYSE	CADE	Thu, Jun 4, 2020	22.95	23.71	22.61	23.41
7339	NYSE	CADE	Wed, Jun 3, 2020	22.47	23.43	22.46	23.08
7338	NYSE	CADE	Tue, Jun 2, 2020	22.33	22.43	21.58	21.72
7337	NYSE	CADE	Mon, Jun 1, 2020	22.41	22.48	21.92	21.95
7336	NYSE	CADE	Fri, May 29, 2020	22.42	22.66	21.82	22.23
7335	NYSE	CADE	Thu, May 28, 2020	24.20	24.33	22.82	22.93
7334	NYSE	CADE	Wed, May 27, 2020	21.94	23.95	21.71	23.75
7333	NYSE	CADE	Tue, May 26, 2020	21.43	22.31	21.15	21.94
7332	NYSE	CADE	Fri, May 22, 2020	20.71	20.76	20.13	20.44
7331	NYSE	CADE	Thu, May 21, 2020	20.38	20.70	20.28	20.48
7330	NYSE	CADE	Wed, May 20, 2020	19.71	20.67	19.59	20.49
7329	NYSE	CADE	Tue, May 19, 2020	20.12	20.35	19.19	19.19
7328	NYSE	CADE	Mon, May 18, 2020	19.47	20.50	19.38	20.40
7327	NYSE	CADE	Fri, May 15, 2020	18.30	18.54	18.00	18.48
7326	NYSE	CADE	Thu, May 14, 2020	17.69	18.57	17.21	18.44
7325	NYSE	CADE	Wed, May 13, 2020	18.86	19.05	17.90	18.25
7324	NYSE	CADE	Tue, May 12, 2020	20.18	20.36	19.07	19.08
7323	NYSE	CADE	Mon, May 11, 2020	20.42	20.63	19.67	20.16
7322	NYSE	CADE	Fri, May 8, 2020	20.26	20.89	20.06	20.82
7321	NYSE	CADE	Thu, May 7, 2020	19.88	20.34	19.54	19.63
7320	NYSE	CADE	Wed, May 6, 2020	20.32	20.48	19.41	19.52
7319	NYSE	CADE	Tue, May 5, 2020	21.27	21.41	20.16	20.19
7318	NYSE	CADE	Mon, May 4, 2020	20.49	20.97	20.21	20.86
7317	NYSE	CADE	Fri, May 1, 2020	21.12	21.44	20.66	21.11
7316	NYSE	CADE	Thu, Apr 30, 2020	22.07	22.16	21.56	21.89
7315	NYSE	CADE	Wed, Apr 29, 2020	22.63	23.27	22.04	22.78
7314	NYSE	CADE	Tue, Apr 28, 2020	21.80	22.47	21.50	21.56
7313	NYSE	CADE	Mon, Apr 27, 2020	19.96	21.74	19.96	21.45
7312	NYSE	CADE	Fri, Apr 24, 2020	20.00	20.21	19.45	20.05
7311	NYSE	CADE	Thu, Apr 23, 2020	19.83	20.29	19.58	19.80
7310	NYSE	CADE	Wed, Apr 22, 2020	20.58	20.88	19.74	19.82
7309	NYSE	CADE	Tue, Apr 21, 2020	19.53	20.83	19.02	20.05
7308	NYSE	CADE	Mon, Apr 20, 2020	20.11	21.24	19.97	20.56
7307	NYSE	CADE	Fri, Apr 17, 2020	20.11	21.15	19.69	20.78
7306	NYSE	CADE	Thu, Apr 16, 2020	19.98	20.15	18.81	19.43
7305	NYSE	CADE	Wed, Apr 15, 2020	20.00	20.17	19.57	20.12
7304	NYSE	CADE	Tue, Apr 14, 2020	21.89	21.97	20.45	20.72
7303	NYSE	CADE	Mon, Apr 13, 2020	22.71	22.71	21.18	21.32
7302	NYSE	CADE	Thu, Apr 9, 2020	21.20	23.12	20.92	23.04
7301	NYSE	CADE	Wed, Apr 8, 2020	19.86	21.04	19.47	20.66
7300	NYSE	CADE	Tue, Apr 7, 2020	20.00	20.53	19.33	19.51
7299	NYSE	CADE	Mon, Apr 6, 2020	18.96	19.38	18.67	19.23
7298	NYSE	CADE	Fri, Apr 3, 2020	18.82	19.13	17.59	17.94
7297	NYSE	CADE	Thu, Apr 2, 2020	18.00	19.14	17.85	19.09
7296	NYSE	CADE	Wed, Apr 1, 2020	17.91	18.79	17.75	18.28
7295	NYSE	CADE	Tue, Mar 31, 2020	18.46	19.04	18.22	18.92
7294	NYSE	CADE	Mon, Mar 30, 2020	18.08	18.76	17.75	18.66
7293	NYSE	CADE	Fri, Mar 27, 2020	17.51	18.71	17.24	18.04
7292	NYSE	CADE	Thu, Mar 26, 2020	17.76	18.66	17.46	18.20
7291	NYSE	CADE	Wed, Mar 25, 2020	19.31	19.73	17.40	17.58
7290	NYSE	CADE	Tue, Mar 24, 2020	19.05	19.62	18.03	19.36
7289	NYSE	CADE	Mon, Mar 23, 2020	20.07	20.30	17.51	17.94
7288	NYSE	CADE	Fri, Mar 20, 2020	22.64	23.31	19.60	20.13
7287	NYSE	CADE	Thu, Mar 19, 2020	19.65	23.00	18.97	22.71
7286	NYSE	CADE	Wed, Mar 18, 2020	19.55	20.51	18.73	19.82
7285	NYSE	CADE	Tue, Mar 17, 2020	18.65	21.19	18.05	21.09
7284	NYSE	CADE	Mon, Mar 16, 2020	18.80	19.11	18.13	18.26
7283	NYSE	CADE	Fri, Mar 13, 2020	20.42	20.63	18.96	20.60
7282	NYSE	CADE	Thu, Mar 12, 2020	19.49	20.76	18.30	19.10
7281	NYSE	CADE	Wed, Mar 11, 2020	22.42	22.56	20.83	21.06
7280	NYSE	CADE	Tue, Mar 10, 2020	22.13	23.15	21.29	23.13
7279	NYSE	CADE	Mon, Mar 9, 2020	22.14	22.70	21.06	21.16
7278	NYSE	CADE	Fri, Mar 6, 2020	24.00	24.82	24.00	24.56
7277	NYSE	CADE	Thu, Mar 5, 2020	25.02	25.48	24.83	25.11
7276	NYSE	CADE	Wed, Mar 4, 2020	25.57	26.09	24.85	25.95
7275	NYSE	CADE	Tue, Mar 3, 2020	25.85	26.44	25.18	25.28
7274	NYSE	CADE	Mon, Mar 2, 2020	24.98	26.00	24.49	26.00
7273	NYSE	CADE	Fri, Feb 28, 2020	25.04	25.33	23.87	24.47
7272	NYSE	CADE	Thu, Feb 27, 2020	26.12	26.85	25.67	25.67
7271	NYSE	CADE	Wed, Feb 26, 2020	27.23	27.34	26.67	26.71
7270	NYSE	CADE	Tue, Feb 25, 2020	27.90	27.90	26.93	26.98
7269	NYSE	CADE	Mon, Feb 24, 2020	27.84	28.11	27.71	27.93
7268	NYSE	CADE	Fri, Feb 21, 2020	28.86	28.86	28.44	28.61
7267	NYSE	CADE	Thu, Feb 20, 2020	28.51	29.03	28.51	28.95
7266	NYSE	CADE	Wed, Feb 19, 2020	28.94	29.05	28.64	28.67
7265	NYSE	CADE	Tue, Feb 18, 2020	29.02	29.16	28.59	28.78
7264	NYSE	CADE	Fri, Feb 14, 2020	29.34	29.39	29.11	29.15
7263	NYSE	CADE	Thu, Feb 13, 2020	28.91	29.46	28.91	29.37
7262	NYSE	CADE	Wed, Feb 12, 2020	29.42	29.42	28.92	29.05
7261	NYSE	CADE	Tue, Feb 11, 2020	29.20	29.46	29.10	29.12
7260	NYSE	CADE	Mon, Feb 10, 2020	28.69	29.09	28.57	29.09
7259	NYSE	CADE	Fri, Feb 7, 2020	29.05	29.24	28.80	28.85
7258	NYSE	CADE	Thu, Feb 6, 2020	29.78	29.78	29.21	29.24
7257	NYSE	CADE	Wed, Feb 5, 2020	29.48	29.79	29.32	29.61
7256	NYSE	CADE	Tue, Feb 4, 2020	29.49	29.52	29.04	29.07
7255	NYSE	CADE	Mon, Feb 3, 2020	28.77	29.16	28.77	29.01
7254	NYSE	CADE	Fri, Jan 31, 2020	28.98	29.13	28.52	28.57
7253	NYSE	CADE	Thu, Jan 30, 2020	28.84	29.28	28.60	29.28
7252	NYSE	CADE	Wed, Jan 29, 2020	29.30	29.43	28.82	28.84
7251	NYSE	CADE	Tue, Jan 28, 2020	29.50	29.55	29.26	29.27
7250	NYSE	CADE	Mon, Jan 27, 2020	29.44	29.85	29.17	29.48
7249	NYSE	CADE	Fri, Jan 24, 2020	30.64	30.64	29.72	29.98
7248	NYSE	CADE	Thu, Jan 23, 2020	30.91	31.12	29.96	30.76
7247	NYSE	CADE	Wed, Jan 22, 2020	30.39	30.46	30.05	30.25
7246	NYSE	CADE	Tue, Jan 21, 2020	30.61	30.74	30.27	30.31
7245	NYSE	CADE	Fri, Jan 17, 2020	31.12	31.15	30.78	30.82
7244	NYSE	CADE	Thu, Jan 16, 2020	30.73	30.90	30.56	30.84
7243	NYSE	CADE	Wed, Jan 15, 2020	30.50	30.70	30.28	30.46
7242	NYSE	CADE	Tue, Jan 14, 2020	30.85	31.00	30.69	30.75
7241	NYSE	CADE	Mon, Jan 13, 2020	30.53	30.90	30.32	30.89
7240	NYSE	CADE	Fri, Jan 10, 2020	30.73	30.73	30.44	30.52
7239	NYSE	CADE	Thu, Jan 9, 2020	30.96	31.02	30.73	30.76
7238	NYSE	CADE	Wed, Jan 8, 2020	30.65	30.96	30.34	30.82
7237	NYSE	CADE	Tue, Jan 7, 2020	30.91	31.12	30.66	30.75
7236	NYSE	CADE	Mon, Jan 6, 2020	30.85	31.17	30.70	31.09
7235	NYSE	CADE	Fri, Jan 3, 2020	31.09	31.38	30.88	31.22
7234	NYSE	CADE	Thu, Jan 2, 2020	31.61	31.61	31.05	31.55
7233	NYSE	CADE	Tue, Dec 31, 2019	31.48	31.76	31.31	31.41
7232	NYSE	CADE	Mon, Dec 30, 2019	31.70	31.87	31.53	31.54
7231	NYSE	CADE	Fri, Dec 27, 2019	31.91	31.91	31.60	31.64
7230	NYSE	CADE	Thu, Dec 26, 2019	32.07	32.12	31.86	31.91
7229	NYSE	CADE	Tue, Dec 24, 2019	32.14	32.14	31.91	31.91
7228	NYSE	CADE	Mon, Dec 23, 2019	32.59	32.59	32.03	32.09
7227	NYSE	CADE	Fri, Dec 20, 2019	32.81	32.87	32.43	32.43
7226	NYSE	CADE	Thu, Dec 19, 2019	32.61	32.70	32.50	32.58
7225	NYSE	CADE	Wed, Dec 18, 2019	32.97	32.97	32.51	32.51
7224	NYSE	CADE	Tue, Dec 17, 2019	32.58	32.90	32.54	32.80
7223	NYSE	CADE	Mon, Dec 16, 2019	32.50	32.87	32.15	32.55
7222	NYSE	CADE	Fri, Dec 13, 2019	32.31	32.50	31.86	32.23
7221	NYSE	CADE	Thu, Dec 12, 2019	32.00	32.48	31.63	32.37
7220	NYSE	CADE	Wed, Dec 11, 2019	31.60	31.61	31.15	31.19
7219	NYSE	CADE	Tue, Dec 10, 2019	31.32	31.58	31.27	31.52
7218	NYSE	CADE	Mon, Dec 9, 2019	31.28	31.55	31.28	31.42
7217	NYSE	CADE	Fri, Dec 6, 2019	31.44	31.84	31.35	31.36
7216	NYSE	CADE	Thu, Dec 5, 2019	31.41	31.44	31.17	31.35
7215	NYSE	CADE	Wed, Dec 4, 2019	30.94	31.34	30.83	31.22
7214	NYSE	CADE	Tue, Dec 3, 2019	30.60	30.73	30.33	30.71
7213	NYSE	CADE	Mon, Dec 2, 2019	31.21	31.44	30.92	30.98
7212	NYSE	CADE	Fri, Nov 29, 2019	31.39	31.44	31.06	31.10
7211	NYSE	CADE	Wed, Nov 27, 2019	31.40	31.51	31.26	31.44
7210	NYSE	CADE	Tue, Nov 26, 2019	31.17	31.36	31.04	31.21
7209	NYSE	CADE	Mon, Nov 25, 2019	31.10	31.43	31.07	31.27
7208	NYSE	CADE	Fri, Nov 22, 2019	31.12	31.18	30.90	31.06
7207	NYSE	CADE	Thu, Nov 21, 2019	31.17	31.17	30.71	30.93
7206	NYSE	CADE	Wed, Nov 20, 2019	31.12	31.25	30.88	31.11
7205	NYSE	CADE	Tue, Nov 19, 2019	31.22	31.32	31.05	31.24
7204	NYSE	CADE	Mon, Nov 18, 2019	31.15	31.40	30.89	31.07
7203	NYSE	CADE	Fri, Nov 15, 2019	31.44	31.44	31.21	31.32
7202	NYSE	CADE	Thu, Nov 14, 2019	31.21	31.40	31.13	31.26
7201	NYSE	CADE	Wed, Nov 13, 2019	31.21	31.43	31.07	31.34
7200	NYSE	CADE	Tue, Nov 12, 2019	31.47	31.67	31.28	31.57
7199	NYSE	CADE	Mon, Nov 11, 2019	31.39	31.50	31.23	31.50
7198	NYSE	CADE	Fri, Nov 8, 2019	31.64	31.71	31.35	31.53
7197	NYSE	CADE	Thu, Nov 7, 2019	32.00	32.01	31.51	31.61
7196	NYSE	CADE	Wed, Nov 6, 2019	31.77	31.81	31.48	31.69
7195	NYSE	CADE	Tue, Nov 5, 2019	31.95	32.01	31.57	31.77
7194	NYSE	CADE	Mon, Nov 4, 2019	31.58	31.85	31.51	31.77
7193	NYSE	CADE	Fri, Nov 1, 2019	30.97	31.38	30.78	31.38
7192	NYSE	CADE	Thu, Oct 31, 2019	30.80	30.88	30.35	30.67
7191	NYSE	CADE	Wed, Oct 30, 2019	31.36	31.36	30.91	31.04
7190	NYSE	CADE	Tue, Oct 29, 2019	30.75	31.40	30.64	31.36
7189	NYSE	CADE	Mon, Oct 28, 2019	30.55	30.93	30.55	30.86
7188	NYSE	CADE	Fri, Oct 25, 2019	30.12	30.66	30.02	30.33
7187	NYSE	CADE	Thu, Oct 24, 2019	30.27	30.27	29.87	30.19
7186	NYSE	CADE	Wed, Oct 23, 2019	30.31	30.40	29.89	30.20
7185	NYSE	CADE	Tue, Oct 22, 2019	30.25	30.59	29.94	30.23
7184	NYSE	CADE	Mon, Oct 21, 2019	29.62	30.13	29.50	29.68
7183	NYSE	CADE	Fri, Oct 18, 2019	29.19	29.51	29.18	29.46
7182	NYSE	CADE	Thu, Oct 17, 2019	29.56	29.56	29.22	29.42
7181	NYSE	CADE	Wed, Oct 16, 2019	29.41	29.65	29.15	29.37
7180	NYSE	CADE	Tue, Oct 15, 2019	29.32	29.66	29.15	29.47
7179	NYSE	CADE	Mon, Oct 14, 2019	29.23	29.33	29.04	29.23
7178	NYSE	CADE	Fri, Oct 11, 2019	29.77	30.00	29.27	29.30
7177	NYSE	CADE	Thu, Oct 10, 2019	28.97	29.29	28.87	29.08
7176	NYSE	CADE	Wed, Oct 9, 2019	28.67	28.90	28.49	28.79
7175	NYSE	CADE	Tue, Oct 8, 2019	28.84	28.84	28.31	28.34
7174	NYSE	CADE	Mon, Oct 7, 2019	28.92	29.24	28.77	29.00
7173	NYSE	CADE	Fri, Oct 4, 2019	28.67	29.04	28.56	29.03
7172	NYSE	CADE	Thu, Oct 3, 2019	28.47	28.68	28.13	28.64
7171	NYSE	CADE	Wed, Oct 2, 2019	28.73	28.95	28.35	28.64
7170	NYSE	CADE	Tue, Oct 1, 2019	29.94	30.10	28.82	28.93
7169	NYSE	CADE	Mon, Sep 30, 2019	29.99	30.00	29.60	29.61
7168	NYSE	CADE	Fri, Sep 27, 2019	30.10	30.54	29.76	29.86
7167	NYSE	CADE	Thu, Sep 26, 2019	29.85	30.09	29.75	29.91
7166	NYSE	CADE	Wed, Sep 25, 2019	29.99	30.16	29.64	30.08
7165	NYSE	CADE	Tue, Sep 24, 2019	29.36	29.57	28.82	29.07
7164	NYSE	CADE	Mon, Sep 23, 2019	29.17	29.56	28.97	29.37
7163	NYSE	CADE	Fri, Sep 20, 2019	29.67	29.89	29.35	29.41
7162	NYSE	CADE	Thu, Sep 19, 2019	29.78	30.18	29.55	29.59
7161	NYSE	CADE	Wed, Sep 18, 2019	29.37	29.91	29.35	29.80
7160	NYSE	CADE	Tue, Sep 17, 2019	29.73	29.73	29.35	29.63
7159	NYSE	CADE	Mon, Sep 16, 2019	29.59	30.19	29.59	29.90
7158	NYSE	CADE	Fri, Sep 13, 2019	30.00	30.18	29.75	29.95
7157	NYSE	CADE	Thu, Sep 12, 2019	29.29	29.83	29.10	29.60
7156	NYSE	CADE	Wed, Sep 11, 2019	29.16	29.76	28.61	29.50
7155	NYSE	CADE	Tue, Sep 10, 2019	28.83	29.10	28.62	28.96
7154	NYSE	CADE	Mon, Sep 9, 2019	28.08	28.71	27.91	28.62
7153	NYSE	CADE	Fri, Sep 6, 2019	28.02	28.02	27.65	27.84
7152	NYSE	CADE	Thu, Sep 5, 2019	27.72	28.36	27.57	27.86
7151	NYSE	CADE	Wed, Sep 4, 2019	27.40	27.53	26.99	27.19
7150	NYSE	CADE	Tue, Sep 3, 2019	27.40	27.45	26.84	27.14
7149	NYSE	CADE	Fri, Aug 30, 2019	27.62	27.72	27.31	27.59
7148	NYSE	CADE	Thu, Aug 29, 2019	27.36	27.61	27.35	27.46
7147	NYSE	CADE	Wed, Aug 28, 2019	26.71	27.28	26.71	27.07
7146	NYSE	CADE	Tue, Aug 27, 2019	27.28	27.29	26.47	26.80
7145	NYSE	CADE	Mon, Aug 26, 2019	26.90	27.08	26.61	27.04
7144	NYSE	CADE	Fri, Aug 23, 2019	27.35	27.53	26.50	26.64
7143	NYSE	CADE	Thu, Aug 22, 2019	27.77	27.80	27.30	27.48
7142	NYSE	CADE	Wed, Aug 21, 2019	27.69	27.69	27.35	27.57
7141	NYSE	CADE	Tue, Aug 20, 2019	27.79	27.79	27.38	27.47
7140	NYSE	CADE	Mon, Aug 19, 2019	27.88	28.04	27.74	27.89
7139	NYSE	CADE	Fri, Aug 16, 2019	27.07	27.54	27.04	27.45
7138	NYSE	CADE	Thu, Aug 15, 2019	27.09	27.27	26.78	26.87
7137	NYSE	CADE	Wed, Aug 14, 2019	27.07	27.31	26.62	26.94
7136	NYSE	CADE	Tue, Aug 13, 2019	27.36	28.31	27.36	27.69
7135	NYSE	CADE	Mon, Aug 12, 2019	27.63	27.77	27.46	27.47
7134	NYSE	CADE	Fri, Aug 9, 2019	28.15	28.34	27.83	28.03
7133	NYSE	CADE	Thu, Aug 8, 2019	27.67	28.42	27.58	28.29
7132	NYSE	CADE	Wed, Aug 7, 2019	27.21	27.59	26.99	27.45
7131	NYSE	CADE	Tue, Aug 6, 2019	27.71	27.86	27.10	27.76
7130	NYSE	CADE	Mon, Aug 5, 2019	27.89	27.89	27.12	27.53
7129	NYSE	CADE	Fri, Aug 2, 2019	28.52	28.64	27.99	28.52
7128	NYSE	CADE	Thu, Aug 1, 2019	29.81	30.12	28.61	28.70
7127	NYSE	CADE	Wed, Jul 31, 2019	29.94	30.23	29.70	29.89
7126	NYSE	CADE	Tue, Jul 30, 2019	29.28	29.93	29.20	29.90
7125	NYSE	CADE	Mon, Jul 29, 2019	29.71	29.86	29.35	29.46
7124	NYSE	CADE	Fri, Jul 26, 2019	29.39	29.79	29.21	29.75
7123	NYSE	CADE	Thu, Jul 25, 2019	29.79	29.97	29.23	29.31
7122	NYSE	CADE	Wed, Jul 24, 2019	28.98	29.84	28.98	29.76
7121	NYSE	CADE	Tue, Jul 23, 2019	29.04	29.27	28.88	29.08
7120	NYSE	CADE	Mon, Jul 22, 2019	29.01	29.06	28.68	29.00
7119	NYSE	CADE	Fri, Jul 19, 2019	28.60	29.27	28.60	29.02
7118	NYSE	CADE	Thu, Jul 18, 2019	27.96	29.18	27.36	28.67
7117	NYSE	CADE	Wed, Jul 17, 2019	28.24	28.32	27.91	28.16
7116	NYSE	CADE	Tue, Jul 16, 2019	28.21	28.58	28.03	28.48
7115	NYSE	CADE	Mon, Jul 15, 2019	29.21	29.21	28.18	28.28
7114	NYSE	CADE	Fri, Jul 12, 2019	28.93	29.15	28.71	29.10
7113	NYSE	CADE	Thu, Jul 11, 2019	28.54	28.80	28.29	28.80
7112	NYSE	CADE	Wed, Jul 10, 2019	28.89	28.89	28.42	28.45
7111	NYSE	CADE	Tue, Jul 9, 2019	28.57	28.86	28.42	28.83
7110	NYSE	CADE	Mon, Jul 8, 2019	28.92	29.03	28.69	28.81
7109	NYSE	CADE	Fri, Jul 5, 2019	28.84	29.16	28.75	29.16
7108	NYSE	CADE	Wed, Jul 3, 2019	28.62	28.82	28.53	28.69
7107	NYSE	CADE	Tue, Jul 2, 2019	28.83	28.91	28.33	28.52
7106	NYSE	CADE	Mon, Jul 1, 2019	29.34	29.41	28.71	28.87
7105	NYSE	CADE	Fri, Jun 28, 2019	28.89	29.26	28.71	29.04
7104	NYSE	CADE	Thu, Jun 27, 2019	27.98	28.56	27.98	28.54
7103	NYSE	CADE	Wed, Jun 26, 2019	28.00	28.20	27.80	27.85
7102	NYSE	CADE	Tue, Jun 25, 2019	27.61	27.97	27.28	27.86
7101	NYSE	CADE	Mon, Jun 24, 2019	27.94	28.16	27.55	27.56
7100	NYSE	CADE	Fri, Jun 21, 2019	28.09	28.49	27.95	28.01
7099	NYSE	CADE	Thu, Jun 20, 2019	28.40	28.40	27.94	28.25
7098	NYSE	CADE	Wed, Jun 19, 2019	28.52	28.81	28.28	28.29
7097	NYSE	CADE	Tue, Jun 18, 2019	27.77	28.55	27.72	28.44
7096	NYSE	CADE	Mon, Jun 17, 2019	28.31	28.32	27.60	27.70
7095	NYSE	CADE	Fri, Jun 14, 2019	28.23	28.46	27.91	28.34
7094	NYSE	CADE	Thu, Jun 13, 2019	28.32	28.54	28.14	28.27
7093	NYSE	CADE	Wed, Jun 12, 2019	28.35	28.55	28.17	28.15
7092	NYSE	CADE	Tue, Jun 11, 2019	28.49	28.64	28.23	28.39
7091	NYSE	CADE	Mon, Jun 10, 2019	28.02	28.48	28.02	28.30
7090	NYSE	CADE	Fri, Jun 7, 2019	27.78	27.97	27.65	27.89
7089	NYSE	CADE	Thu, Jun 6, 2019	27.97	28.15	27.52	27.89
7088	NYSE	CADE	Wed, Jun 5, 2019	28.42	28.42	27.86	28.04
7087	NYSE	CADE	Tue, Jun 4, 2019	27.91	28.55	27.91	28.52
7086	NYSE	CADE	Mon, Jun 3, 2019	27.00	27.88	27.00	27.59
7085	NYSE	CADE	Fri, May 31, 2019	27.27	27.32	26.92	27.08
7084	NYSE	CADE	Thu, May 30, 2019	28.09	28.41	27.34	27.62
7083	NYSE	CADE	Wed, May 29, 2019	27.75	28.23	27.43	28.12
7082	NYSE	CADE	Tue, May 28, 2019	28.54	28.54	28.00	28.04
7081	NYSE	CADE	Fri, May 24, 2019	28.26	28.74	28.22	28.59
7080	NYSE	CADE	Thu, May 23, 2019	28.27	28.27	27.76	28.16
7079	NYSE	CADE	Wed, May 22, 2019	28.75	28.85	28.47	28.54
7078	NYSE	CADE	Tue, May 21, 2019	28.71	28.87	28.67	28.85
7077	NYSE	CADE	Mon, May 20, 2019	28.38	28.82	28.25	28.60
7076	NYSE	CADE	Fri, May 17, 2019	28.59	29.03	28.49	28.56
7075	NYSE	CADE	Thu, May 16, 2019	28.81	29.26	28.74	28.85
7074	NYSE	CADE	Wed, May 15, 2019	28.79	28.89	28.35	28.71
7073	NYSE	CADE	Tue, May 14, 2019	28.63	29.30	28.51	29.16
7072	NYSE	CADE	Mon, May 13, 2019	29.31	29.42	28.57	28.65
7071	NYSE	CADE	Fri, May 10, 2019	29.72	29.96	29.27	29.93
7070	NYSE	CADE	Thu, May 9, 2019	29.56	29.88	29.32	29.79
7069	NYSE	CADE	Wed, May 8, 2019	29.96	30.21	29.82	29.83
7068	NYSE	CADE	Tue, May 7, 2019	30.43	30.58	29.96	30.17
7067	NYSE	CADE	Mon, May 6, 2019	30.27	30.77	29.94	30.66
7066	NYSE	CADE	Fri, May 3, 2019	30.58	30.96	30.51	30.75
7065	NYSE	CADE	Thu, May 2, 2019	30.16	30.58	30.09	30.41
7064	NYSE	CADE	Wed, May 1, 2019	30.53	30.76	29.98	30.13
7063	NYSE	CADE	Tue, Apr 30, 2019	30.97	30.97	30.48	30.48
7062	NYSE	CADE	Mon, Apr 29, 2019	30.51	31.10	30.50	30.89
7061	NYSE	CADE	Fri, Apr 26, 2019	29.94	30.48	29.85	30.45
7060	NYSE	CADE	Thu, Apr 25, 2019	29.87	30.11	29.50	29.92
7059	NYSE	CADE	Wed, Apr 24, 2019	29.93	30.38	29.90	30.13
7058	NYSE	CADE	Tue, Apr 23, 2019	29.33	30.17	29.29	30.08
7057	NYSE	CADE	Mon, Apr 22, 2019	29.74	29.87	29.34	29.39
7056	NYSE	CADE	Thu, Apr 18, 2019	30.10	30.85	29.78	29.83
7055	NYSE	CADE	Wed, Apr 17, 2019	30.20	30.49	29.94	30.36
7054	NYSE	CADE	Tue, Apr 16, 2019	29.63	30.23	29.41	30.18
7053	NYSE	CADE	Mon, Apr 15, 2019	30.11	30.22	29.37	29.48
7052	NYSE	CADE	Fri, Apr 12, 2019	29.68	30.04	29.35	30.01
7051	NYSE	CADE	Thu, Apr 11, 2019	29.45	29.71	29.21	29.36
7050	NYSE	CADE	Wed, Apr 10, 2019	29.14	29.35	28.85	29.28
7049	NYSE	CADE	Tue, Apr 9, 2019	29.45	29.52	29.02	29.17
7048	NYSE	CADE	Mon, Apr 8, 2019	29.69	29.78	29.49	29.60
7047	NYSE	CADE	Fri, Apr 5, 2019	29.64	29.87	29.35	29.82
7046	NYSE	CADE	Thu, Apr 4, 2019	29.12	29.55	29.01	29.55
7045	NYSE	CADE	Wed, Apr 3, 2019	29.29	29.37	28.92	29.08
7044	NYSE	CADE	Tue, Apr 2, 2019	29.17	29.38	28.92	28.94
7043	NYSE	CADE	Mon, Apr 1, 2019	28.51	29.30	28.48	29.23
7042	NYSE	CADE	Fri, Mar 29, 2019	28.74	28.77	28.14	28.22
7041	NYSE	CADE	Thu, Mar 28, 2019	28.14	28.48	27.87	28.46
7040	NYSE	CADE	Wed, Mar 27, 2019	28.02	28.18	27.66	28.03
7039	NYSE	CADE	Tue, Mar 26, 2019	27.73	28.11	27.59	28.05
7038	NYSE	CADE	Mon, Mar 25, 2019	27.46	27.76	27.15	27.52
7037	NYSE	CADE	Fri, Mar 22, 2019	28.33	28.33	27.05	27.42
7036	NYSE	CADE	Thu, Mar 21, 2019	28.39	29.01	28.27	28.64
7035	NYSE	CADE	Wed, Mar 20, 2019	29.38	29.72	28.65	28.68
7034	NYSE	CADE	Tue, Mar 19, 2019	30.40	30.40	29.30	29.33
7033	NYSE	CADE	Mon, Mar 18, 2019	29.95	30.50	29.95	30.24
7032	NYSE	CADE	Fri, Mar 15, 2019	29.93	30.34	29.78	29.86
7031	NYSE	CADE	Thu, Mar 14, 2019	29.82	29.94	29.69	29.79
7030	NYSE	CADE	Wed, Mar 13, 2019	29.98	30.12	29.80	29.76
7029	NYSE	CADE	Tue, Mar 12, 2019	30.05	30.15	29.66	29.81
7028	NYSE	CADE	Mon, Mar 11, 2019	29.96	30.13	29.81	30.03
7027	NYSE	CADE	Fri, Mar 8, 2019	29.66	29.98	29.53	29.88
7026	NYSE	CADE	Thu, Mar 7, 2019	30.45	30.49	29.69	29.75
7025	NYSE	CADE	Wed, Mar 6, 2019	31.69	32.06	30.42	30.65
7024	NYSE	CADE	Tue, Mar 5, 2019	32.09	32.25	31.67	31.91
7023	NYSE	CADE	Mon, Mar 4, 2019	32.51	32.58	31.76	32.12
7022	NYSE	CADE	Fri, Mar 1, 2019	32.83	32.93	32.20	32.50
7021	NYSE	CADE	Thu, Feb 28, 2019	32.74	32.89	32.56	32.59
7020	NYSE	CADE	Wed, Feb 27, 2019	32.56	32.83	32.36	32.76
7019	NYSE	CADE	Tue, Feb 26, 2019	32.99	33.04	32.54	32.55
7018	NYSE	CADE	Mon, Feb 25, 2019	33.34	33.45	33.02	33.04
7017	NYSE	CADE	Fri, Feb 22, 2019	33.22	33.27	32.97	33.13
7016	NYSE	CADE	Thu, Feb 21, 2019	33.15	33.23	32.96	33.17
7015	NYSE	CADE	Wed, Feb 20, 2019	32.60	33.18	32.41	33.17
7014	NYSE	CADE	Tue, Feb 19, 2019	31.79	32.81	31.57	32.66
7013	NYSE	CADE	Fri, Feb 15, 2019	31.27	32.20	31.24	32.02
7012	NYSE	CADE	Thu, Feb 14, 2019	31.16	31.44	30.93	31.23
7011	NYSE	CADE	Wed, Feb 13, 2019	31.13	31.56	31.05	31.43
7010	NYSE	CADE	Tue, Feb 12, 2019	30.85	31.21	30.81	31.00
7009	NYSE	CADE	Mon, Feb 11, 2019	30.35	30.79	30.25	30.75
7008	NYSE	CADE	Fri, Feb 8, 2019	30.19	30.46	30.03	30.36
7007	NYSE	CADE	Thu, Feb 7, 2019	29.88	30.35	29.70	30.32
7006	NYSE	CADE	Wed, Feb 6, 2019	29.40	29.66	29.29	29.62
7005	NYSE	CADE	Tue, Feb 5, 2019	29.66	29.73	29.32	29.47
7004	NYSE	CADE	Mon, Feb 4, 2019	29.35	29.70	29.25	29.69
7003	NYSE	CADE	Fri, Feb 1, 2019	29.24	29.48	29.21	29.37
7002	NYSE	CADE	Thu, Jan 31, 2019	29.16	29.22	28.62	29.18
7001	NYSE	CADE	Wed, Jan 30, 2019	29.25	29.61	28.94	29.29
7000	NYSE	CADE	Tue, Jan 29, 2019	29.38	29.56	29.17	29.19
6999	NYSE	CADE	Mon, Jan 28, 2019	28.85	29.28	28.79	29.27
6998	NYSE	CADE	Fri, Jan 25, 2019	29.00	29.21	28.75	29.01
6997	NYSE	CADE	Thu, Jan 24, 2019	28.10	29.02	28.10	28.73
6996	NYSE	CADE	Wed, Jan 23, 2019	28.71	28.81	28.33	28.54
6995	NYSE	CADE	Tue, Jan 22, 2019	28.80	29.10	28.47	28.70
6994	NYSE	CADE	Fri, Jan 18, 2019	28.73	29.14	28.35	29.03
6993	NYSE	CADE	Thu, Jan 17, 2019	28.22	28.63	28.18	28.53
6992	NYSE	CADE	Wed, Jan 16, 2019	28.00	28.46	27.86	28.42
6991	NYSE	CADE	Tue, Jan 15, 2019	27.50	27.89	27.22	27.81
6990	NYSE	CADE	Mon, Jan 14, 2019	27.49	27.85	27.48	27.67
6989	NYSE	CADE	Fri, Jan 11, 2019	27.26	27.75	27.22	27.65
6988	NYSE	CADE	Thu, Jan 10, 2019	27.41	27.64	27.13	27.52
6987	NYSE	CADE	Wed, Jan 9, 2019	27.56	27.63	27.21	27.55
6986	NYSE	CADE	Tue, Jan 8, 2019	27.43	27.67	27.04	27.47
6985	NYSE	CADE	Mon, Jan 7, 2019	27.03	27.63	26.88	27.36
6984	NYSE	CADE	Fri, Jan 4, 2019	27.07	27.47	26.88	27.16
6983	NYSE	CADE	Thu, Jan 3, 2019	26.55	26.93	26.25	26.50
6982	NYSE	CADE	Wed, Jan 2, 2019	25.76	26.65	25.76	26.61
6981	NYSE	CADE	Mon, Dec 31, 2018	26.08	26.34	25.61	26.14
6980	NYSE	CADE	Fri, Dec 28, 2018	25.74	26.29	25.58	25.94
6979	NYSE	CADE	Thu, Dec 27, 2018	25.25	25.76	24.89	25.76
6978	NYSE	CADE	Wed, Dec 26, 2018	24.69	25.79	24.31	25.76
6977	NYSE	CADE	Mon, Dec 24, 2018	25.04	25.24	24.51	24.55
6976	NYSE	CADE	Fri, Dec 21, 2018	25.59	26.13	25.14	25.21
6975	NYSE	CADE	Thu, Dec 20, 2018	25.55	25.91	25.35	25.63
6974	NYSE	CADE	Wed, Dec 19, 2018	26.61	26.83	25.56	25.70
6973	NYSE	CADE	Tue, Dec 18, 2018	27.12	27.48	26.51	26.61
6972	NYSE	CADE	Mon, Dec 17, 2018	27.36	27.91	26.90	27.00
6971	NYSE	CADE	Fri, Dec 14, 2018	27.86	28.36	27.44	27.48
6970	NYSE	CADE	Thu, Dec 13, 2018	28.79	28.82	28.04	28.07
6969	NYSE	CADE	Wed, Dec 12, 2018	28.67	29.24	28.23	28.73
6968	NYSE	CADE	Tue, Dec 11, 2018	28.68	28.99	28.06	28.23
6967	NYSE	CADE	Mon, Dec 10, 2018	29.06	29.21	28.14	28.42
6966	NYSE	CADE	Fri, Dec 7, 2018	29.31	29.80	28.91	29.12
6965	NYSE	CADE	Thu, Dec 6, 2018	28.89	29.40	28.47	29.35
6964	NYSE	CADE	Tue, Dec 4, 2018	30.50	30.50	28.92	29.17
6963	NYSE	CADE	Mon, Dec 3, 2018	31.25	31.49	30.32	30.62
6962	NYSE	CADE	Fri, Nov 30, 2018	29.92	30.88	29.92	30.79
6961	NYSE	CADE	Thu, Nov 29, 2018	29.98	30.26	29.66	30.03
6960	NYSE	CADE	Wed, Nov 28, 2018	30.00	30.27	29.46	30.24
6959	NYSE	CADE	Tue, Nov 27, 2018	30.10	30.28	29.80	29.95
6958	NYSE	CADE	Mon, Nov 26, 2018	29.95	30.45	29.83	30.25
6957	NYSE	CADE	Fri, Nov 23, 2018	29.44	29.85	29.23	29.57
6956	NYSE	CADE	Wed, Nov 21, 2018	29.50	30.09	29.17	29.55
6955	NYSE	CADE	Tue, Nov 20, 2018	29.40	29.90	29.25	29.41
6954	NYSE	CADE	Mon, Nov 19, 2018	29.48	30.02	29.40	29.65
6953	NYSE	CADE	Fri, Nov 16, 2018	28.91	29.46	28.78	29.35
6952	NYSE	CADE	Thu, Nov 15, 2018	28.43	29.44	28.26	29.39
6951	NYSE	CADE	Wed, Nov 14, 2018	29.28	29.38	28.16	28.59
6950	NYSE	CADE	Tue, Nov 13, 2018	28.84	29.40	28.84	28.91
6949	NYSE	CADE	Mon, Nov 12, 2018	28.93	29.19	28.72	28.78
6948	NYSE	CADE	Fri, Nov 9, 2018	29.14	29.31	28.72	28.91
6947	NYSE	CADE	Thu, Nov 8, 2018	29.00	29.40	28.99	29.20
6946	NYSE	CADE	Wed, Nov 7, 2018	29.27	29.39	28.52	29.05
6945	NYSE	CADE	Tue, Nov 6, 2018	28.86	29.28	28.72	29.19
6944	NYSE	CADE	Mon, Nov 5, 2018	29.03	29.35	28.75	28.96
6943	NYSE	CADE	Fri, Nov 2, 2018	29.54	29.81	28.99	29.12
6942	NYSE	CADE	Thu, Nov 1, 2018	28.98	29.38	28.72	29.30
6941	NYSE	CADE	Wed, Oct 31, 2018	29.27	29.40	28.68	28.70
6940	NYSE	CADE	Tue, Oct 30, 2018	28.84	29.04	28.41	28.93
6939	NYSE	CADE	Mon, Oct 29, 2018	28.43	29.10	28.24	28.74
6938	NYSE	CADE	Fri, Oct 26, 2018	27.74	28.21	27.44	28.02
6937	NYSE	CADE	Thu, Oct 25, 2018	27.20	28.29	26.93	28.03
6936	NYSE	CADE	Wed, Oct 24, 2018	27.74	27.76	26.91	26.95
6935	NYSE	CADE	Tue, Oct 23, 2018	27.19	28.05	27.16	27.79
6934	NYSE	CADE	Mon, Oct 22, 2018	28.43	28.52	27.68	27.74
6933	NYSE	CADE	Fri, Oct 19, 2018	28.88	29.03	28.44	28.47
6932	NYSE	CADE	Thu, Oct 18, 2018	30.30	30.50	29.15	29.22
6931	NYSE	CADE	Wed, Oct 17, 2018	30.50	30.96	29.99	30.85
6930	NYSE	CADE	Tue, Oct 16, 2018	30.65	30.66	30.11	30.57
6929	NYSE	CADE	Mon, Oct 15, 2018	30.16	30.79	30.09	30.54
6928	NYSE	CADE	Fri, Oct 12, 2018	31.21	31.33	29.36	30.17
6927	NYSE	CADE	Thu, Oct 11, 2018	31.78	31.88	30.83	30.85
6926	NYSE	CADE	Wed, Oct 10, 2018	32.64	32.89	31.96	31.98
6925	NYSE	CADE	Tue, Oct 9, 2018	32.54	32.71	32.36	32.59
6924	NYSE	CADE	Mon, Oct 8, 2018	32.38	32.75	32.09	32.60
6923	NYSE	CADE	Fri, Oct 5, 2018	32.99	32.99	32.35	32.66
6922	NYSE	CADE	Thu, Oct 4, 2018	33.05	33.50	32.59	32.81
6921	NYSE	CADE	Wed, Oct 3, 2018	32.58	33.20	32.32	33.13
6920	NYSE	CADE	Tue, Oct 2, 2018	32.56	32.83	32.23	32.37
6919	NYSE	CADE	Mon, Oct 1, 2018	32.90	32.90	32.44	32.67
6918	NYSE	CADE	Fri, Sep 28, 2018	32.70	33.05	32.63	32.70
6917	NYSE	CADE	Thu, Sep 27, 2018	33.05	33.23	32.75	32.80
6916	NYSE	CADE	Wed, Sep 26, 2018	33.70	33.75	32.95	33.00
6915	NYSE	CADE	Tue, Sep 25, 2018	33.65	33.75	33.43	33.60
6914	NYSE	CADE	Mon, Sep 24, 2018	34.00	34.10	33.33	33.50
6913	NYSE	CADE	Fri, Sep 21, 2018	34.60	34.75	34.10	34.10
6912	NYSE	CADE	Thu, Sep 20, 2018	34.50	34.80	34.40	34.60
6911	NYSE	CADE	Wed, Sep 19, 2018	33.70	34.38	33.70	34.30
6910	NYSE	CADE	Tue, Sep 18, 2018	34.00	34.00	33.55	33.75
6909	NYSE	CADE	Mon, Sep 17, 2018	34.15	34.25	33.75	33.85
6908	NYSE	CADE	Fri, Sep 14, 2018	33.85	34.35	33.75	34.15
6907	NYSE	CADE	Thu, Sep 13, 2018	34.25	34.30	33.55	33.75
6906	NYSE	CADE	Wed, Sep 12, 2018	34.85	34.95	34.15	34.18
6905	NYSE	CADE	Tue, Sep 11, 2018	34.75	35.13	34.65	34.85
6904	NYSE	CADE	Mon, Sep 10, 2018	34.90	34.90	34.55	34.75
6903	NYSE	CADE	Fri, Sep 7, 2018	34.70	34.80	34.35	34.65
6902	NYSE	CADE	Thu, Sep 6, 2018	35.10	35.20	34.60	34.65
6901	NYSE	CADE	Wed, Sep 5, 2018	34.95	35.33	34.95	35.10
6900	NYSE	CADE	Tue, Sep 4, 2018	34.85	35.25	34.60	35.00
6899	NYSE	CADE	Fri, Aug 31, 2018	34.55	34.90	34.45	34.80
6898	NYSE	CADE	Thu, Aug 30, 2018	34.45	34.93	34.35	34.65
6897	NYSE	CADE	Wed, Aug 29, 2018	34.40	34.60	33.98	34.55
6896	NYSE	CADE	Tue, Aug 28, 2018	34.55	34.60	34.10	34.35
6895	NYSE	CADE	Mon, Aug 27, 2018	34.60	34.85	34.30	34.45
6894	NYSE	CADE	Fri, Aug 24, 2018	34.45	34.70	34.40	34.50
6893	NYSE	CADE	Thu, Aug 23, 2018	34.80	34.80	34.28	34.45
6892	NYSE	CADE	Wed, Aug 22, 2018	35.00	35.10	34.50	34.75
6891	NYSE	CADE	Tue, Aug 21, 2018	34.70	35.40	34.40	35.05
6890	NYSE	CADE	Mon, Aug 20, 2018	34.55	34.78	34.25	34.60
6889	NYSE	CADE	Fri, Aug 17, 2018	34.25	34.65	34.20	34.55
6888	NYSE	CADE	Thu, Aug 16, 2018	34.00	34.70	34.00	34.35
6887	NYSE	CADE	Wed, Aug 15, 2018	34.25	34.55	33.75	33.80
6886	NYSE	CADE	Tue, Aug 14, 2018	34.00	34.80	34.00	34.35
6885	NYSE	CADE	Mon, Aug 13, 2018	34.10	34.40	33.78	33.85
6884	NYSE	CADE	Fri, Aug 10, 2018	33.70	34.50	33.70	34.15
6883	NYSE	CADE	Thu, Aug 9, 2018	33.95	34.20	33.90	34.00
6882	NYSE	CADE	Wed, Aug 8, 2018	33.70	34.10	33.65	34.00
6881	NYSE	CADE	Tue, Aug 7, 2018	33.40	33.90	33.35	33.75
6880	NYSE	CADE	Mon, Aug 6, 2018	33.25	33.43	32.95	33.30
6879	NYSE	CADE	Fri, Aug 3, 2018	33.55	33.80	33.10	33.20
6878	NYSE	CADE	Thu, Aug 2, 2018	32.95	33.73	32.85	33.60
6877	NYSE	CADE	Wed, Aug 1, 2018	33.00	33.30	32.78	33.15
6876	NYSE	CADE	Tue, Jul 31, 2018	33.05	33.05	32.45	32.90
6875	NYSE	CADE	Mon, Jul 30, 2018	33.15	33.45	32.90	32.95
6874	NYSE	CADE	Fri, Jul 27, 2018	33.45	33.65	33.05	33.25
6873	NYSE	CADE	Thu, Jul 26, 2018	33.35	33.78	33.35	33.45
6872	NYSE	CADE	Wed, Jul 25, 2018	33.65	33.65	33.00	33.15
6871	NYSE	CADE	Tue, Jul 24, 2018	34.35	34.35	33.30	33.70
6870	NYSE	CADE	Mon, Jul 23, 2018	33.75	34.38	33.65	34.35
6869	NYSE	CADE	Fri, Jul 20, 2018	34.10	34.15	33.10	33.90
6868	NYSE	CADE	Thu, Jul 19, 2018	34.20	34.20	33.35	34.10
6867	NYSE	CADE	Wed, Jul 18, 2018	33.60	34.35	33.60	34.05
6866	NYSE	CADE	Tue, Jul 17, 2018	33.75	33.90	33.45	33.60
6865	NYSE	CADE	Mon, Jul 16, 2018	33.55	33.85	33.47	33.80
6864	NYSE	CADE	Fri, Jul 13, 2018	33.55	34.00	33.30	33.35
6863	NYSE	CADE	Thu, Jul 12, 2018	34.25	34.25	33.40	33.70
6862	NYSE	CADE	Wed, Jul 11, 2018	33.80	34.05	33.70	33.90
6861	NYSE	CADE	Tue, Jul 10, 2018	34.70	34.90	33.83	33.95
6860	NYSE	CADE	Mon, Jul 9, 2018	34.10	35.05	34.00	34.75
6859	NYSE	CADE	Fri, Jul 6, 2018	33.55	34.00	33.30	33.85
6858	NYSE	CADE	Thu, Jul 5, 2018	33.45	33.65	33.10	33.60
6857	NYSE	CADE	Tue, Jul 3, 2018	33.65	33.65	33.05	33.10
6856	NYSE	CADE	Mon, Jul 2, 2018	32.75	33.50	32.75	33.50
6855	NYSE	CADE	Fri, Jun 29, 2018	33.75	34.05	32.95	32.95
6854	NYSE	CADE	Thu, Jun 28, 2018	33.20	33.60	33.10	33.60
6853	NYSE	CADE	Wed, Jun 27, 2018	33.55	33.80	33.08	33.15
6852	NYSE	CADE	Tue, Jun 26, 2018	33.75	33.75	33.30	33.65
6851	NYSE	CADE	Mon, Jun 25, 2018	34.05	34.10	33.50	33.70
6850	NYSE	CADE	Fri, Jun 22, 2018	34.85	35.00	34.15	34.25
6849	NYSE	CADE	Thu, Jun 21, 2018	34.75	35.20	34.48	34.65
6848	NYSE	CADE	Wed, Jun 20, 2018	35.10	35.10	34.75	34.85
6847	NYSE	CADE	Tue, Jun 19, 2018	34.00	34.85	33.90	34.85
6846	NYSE	CADE	Mon, Jun 18, 2018	33.80	34.40	33.60	34.25
6845	NYSE	CADE	Fri, Jun 15, 2018	33.80	34.28	33.50	34.00
6844	NYSE	CADE	Thu, Jun 14, 2018	34.35	34.35	33.40	34.00
6843	NYSE	CADE	Wed, Jun 13, 2018	34.40	34.73	34.05	34.16
6842	NYSE	CADE	Tue, Jun 12, 2018	34.70	34.80	34.20	34.40
6841	NYSE	CADE	Mon, Jun 11, 2018	35.05	35.20	34.30	34.55
6840	NYSE	CADE	Fri, Jun 8, 2018	35.15	35.30	34.90	35.05
6839	NYSE	CADE	Thu, Jun 7, 2018	35.20	35.45	34.90	35.10
6838	NYSE	CADE	Wed, Jun 6, 2018	34.50	35.15	34.40	35.15
6837	NYSE	CADE	Tue, Jun 5, 2018	34.30	34.60	34.15	34.40
6836	NYSE	CADE	Mon, Jun 4, 2018	34.15	34.50	34.05	34.45
6835	NYSE	CADE	Fri, Jun 1, 2018	34.10	34.30	33.95	34.00
6834	NYSE	CADE	Thu, May 31, 2018	34.05	34.15	33.40	33.50
6833	NYSE	CADE	Wed, May 30, 2018	34.05	34.45	33.85	34.10
6832	NYSE	CADE	Tue, May 29, 2018	33.75	34.15	33.35	33.70
6831	NYSE	CADE	Fri, May 25, 2018	34.15	34.45	33.95	34.15
6830	NYSE	CADE	Thu, May 24, 2018	34.25	34.45	33.65	34.40
6829	NYSE	CADE	Wed, May 23, 2018	34.45	34.55	34.10	34.40
6828	NYSE	CADE	Tue, May 22, 2018	34.65	34.85	34.50	34.55
6827	NYSE	CADE	Mon, May 21, 2018	34.10	34.65	34.10	34.65
6826	NYSE	CADE	Fri, May 18, 2018	34.25	34.33	34.00	34.00
6825	NYSE	CADE	Thu, May 17, 2018	34.25	34.45	34.10	34.20
6824	NYSE	CADE	Wed, May 16, 2018	34.30	34.60	34.10	34.20
6823	NYSE	CADE	Tue, May 15, 2018	34.05	34.50	33.98	34.30
6822	NYSE	CADE	Mon, May 14, 2018	34.35	34.35	33.93	34.05
6821	NYSE	CADE	Fri, May 11, 2018	34.00	34.30	33.95	34.20
6820	NYSE	CADE	Thu, May 10, 2018	34.00	34.30	33.70	34.15
6819	NYSE	CADE	Wed, May 9, 2018	34.00	34.30	33.63	34.00
6818	NYSE	CADE	Tue, May 8, 2018	33.50	33.90	33.50	33.80
6817	NYSE	CADE	Mon, May 7, 2018	33.55	33.80	33.30	33.50
6816	NYSE	CADE	Fri, May 4, 2018	33.00	33.90	32.65	33.55
6815	NYSE	CADE	Thu, May 3, 2018	33.00	33.38	32.55	33.05
6814	NYSE	CADE	Wed, May 2, 2018	33.25	33.70	33.00	33.20
6813	NYSE	CADE	Tue, May 1, 2018	33.00	33.50	32.55	33.40
6812	NYSE	CADE	Mon, Apr 30, 2018	33.60	33.78	33.05	33.05
6811	NYSE	CADE	Fri, Apr 27, 2018	33.35	33.75	33.30	33.60
6810	NYSE	CADE	Thu, Apr 26, 2018	32.75	33.35	32.65	33.30
6809	NYSE	CADE	Wed, Apr 25, 2018	33.00	33.30	32.75	32.90
6808	NYSE	CADE	Tue, Apr 24, 2018	33.65	33.85	32.90	33.05
6807	NYSE	CADE	Mon, Apr 23, 2018	33.35	33.65	33.25	33.35
6806	NYSE	CADE	Fri, Apr 20, 2018	32.65	33.45	32.61	33.25
6805	NYSE	CADE	Thu, Apr 19, 2018	32.10	32.75	30.95	32.60
6804	NYSE	CADE	Wed, Apr 18, 2018	31.15	31.35	30.80	30.85
6803	NYSE	CADE	Tue, Apr 17, 2018	31.85	31.95	31.00	31.10
6802	NYSE	CADE	Mon, Apr 16, 2018	31.70	32.00	31.50	31.75
6801	NYSE	CADE	Fri, Apr 13, 2018	32.15	32.20	31.45	31.50
6800	NYSE	CADE	Thu, Apr 12, 2018	31.70	32.15	31.35	32.00
6799	NYSE	CADE	Wed, Apr 11, 2018	31.40	31.60	31.20	31.45
6798	NYSE	CADE	Tue, Apr 10, 2018	31.50	31.78	31.25	31.70
6797	NYSE	CADE	Mon, Apr 9, 2018	31.45	31.85	31.05	31.15
6796	NYSE	CADE	Fri, Apr 6, 2018	31.75	32.00	30.95	31.30
6795	NYSE	CADE	Thu, Apr 5, 2018	32.05	32.20	31.65	32.15
6794	NYSE	CADE	Wed, Apr 4, 2018	31.05	31.90	31.02	31.85
6793	NYSE	CADE	Tue, Apr 3, 2018	31.20	31.73	31.00	31.55
6792	NYSE	CADE	Mon, Apr 2, 2018	31.60	31.90	30.60	31.10
6791	NYSE	CADE	Thu, Mar 29, 2018	31.90	32.05	31.65	31.80
6790	NYSE	CADE	Wed, Mar 28, 2018	31.35	31.85	31.05	31.65
6789	NYSE	CADE	Tue, Mar 27, 2018	32.05	32.30	31.25	31.35
6788	NYSE	CADE	Mon, Mar 26, 2018	31.45	32.10	31.25	32.05
6787	NYSE	CADE	Fri, Mar 23, 2018	31.80	31.90	30.90	31.00
6786	NYSE	CADE	Thu, Mar 22, 2018	32.45	32.55	31.70	31.75
6785	NYSE	CADE	Wed, Mar 21, 2018	32.75	33.15	32.55	32.80
6784	NYSE	CADE	Tue, Mar 20, 2018	33.35	33.35	32.70	32.80
6783	NYSE	CADE	Mon, Mar 19, 2018	33.45	33.55	32.70	33.15
6782	NYSE	CADE	Fri, Mar 16, 2018	33.55	34.10	33.45	33.60
6781	NYSE	CADE	Thu, Mar 15, 2018	33.20	33.58	33.05	33.50
6780	NYSE	CADE	Wed, Mar 14, 2018	33.60	33.80	32.95	33.10
6779	NYSE	CADE	Tue, Mar 13, 2018	33.65	33.75	33.45	33.51
6778	NYSE	CADE	Mon, Mar 12, 2018	33.45	33.70	33.27	33.55
6777	NYSE	CADE	Fri, Mar 9, 2018	33.15	33.50	32.88	33.45
6776	NYSE	CADE	Thu, Mar 8, 2018	33.05	33.25	32.43	32.80
6775	NYSE	CADE	Wed, Mar 7, 2018	32.60	33.35	32.60	33.00
6774	NYSE	CADE	Tue, Mar 6, 2018	32.75	33.10	32.50	33.00
6773	NYSE	CADE	Mon, Mar 5, 2018	32.05	32.90	31.85	32.70
6772	NYSE	CADE	Fri, Mar 2, 2018	31.40	32.45	31.10	32.35
6771	NYSE	CADE	Thu, Mar 1, 2018	31.45	31.85	31.25	31.60
6770	NYSE	CADE	Wed, Feb 28, 2018	32.15	32.35	31.45	31.50
6769	NYSE	CADE	Tue, Feb 27, 2018	32.60	32.90	31.95	31.95
6768	NYSE	CADE	Mon, Feb 26, 2018	32.35	32.60	31.95	32.60
6767	NYSE	CADE	Fri, Feb 23, 2018	31.90	32.38	31.90	32.30
6766	NYSE	CADE	Thu, Feb 22, 2018	32.70	32.73	31.75	31.85
6765	NYSE	CADE	Wed, Feb 21, 2018	32.55	33.05	32.35	32.50
6764	NYSE	CADE	Tue, Feb 20, 2018	32.30	32.80	32.30	32.55
6763	NYSE	CADE	Fri, Feb 16, 2018	32.50	32.80	32.35	32.45
6762	NYSE	CADE	Thu, Feb 15, 2018	32.85	33.20	32.00	32.70
6761	NYSE	CADE	Wed, Feb 14, 2018	31.80	32.90	31.80	32.70
6760	NYSE	CADE	Tue, Feb 13, 2018	31.85	32.10	31.60	32.00
6759	NYSE	CADE	Mon, Feb 12, 2018	31.80	32.30	31.43	32.10
6758	NYSE	CADE	Fri, Feb 9, 2018	31.40	32.00	30.90	31.70
6757	NYSE	CADE	Thu, Feb 8, 2018	32.25	32.35	31.00	31.00
6756	NYSE	CADE	Wed, Feb 7, 2018	32.20	32.55	31.95	32.20
6755	NYSE	CADE	Tue, Feb 6, 2018	31.50	32.55	31.20	32.25
6754	NYSE	CADE	Mon, Feb 5, 2018	33.40	33.90	32.20	32.30
6753	NYSE	CADE	Fri, Feb 2, 2018	34.00	34.40	33.70	33.95
6752	NYSE	CADE	Thu, Feb 1, 2018	33.40	34.20	33.20	34.20
6751	NYSE	CADE	Wed, Jan 31, 2018	33.65	33.93	33.45	33.55
6750	NYSE	CADE	Tue, Jan 30, 2018	33.45	33.75	33.25	33.65
6749	NYSE	CADE	Mon, Jan 29, 2018	34.60	34.73	33.70	33.75
6748	NYSE	CADE	Fri, Jan 26, 2018	34.55	34.80	33.95	34.70
6747	NYSE	CADE	Thu, Jan 25, 2018	35.55	35.55	34.05	34.45
6746	NYSE	CADE	Wed, Jan 24, 2018	35.40	35.55	35.00	35.20
6745	NYSE	CADE	Tue, Jan 23, 2018	35.20	35.25	34.50	35.15
6744	NYSE	CADE	Mon, Jan 22, 2018	35.00	35.15	34.70	35.15
6743	NYSE	CADE	Fri, Jan 19, 2018	34.35	35.10	34.25	35.05
6742	NYSE	CADE	Thu, Jan 18, 2018	34.70	34.80	34.20	34.55
6741	NYSE	CADE	Wed, Jan 17, 2018	34.45	34.80	34.00	34.75
6740	NYSE	CADE	Tue, Jan 16, 2018	34.80	34.95	34.10	34.35
6739	NYSE	CADE	Fri, Jan 12, 2018	34.15	34.55	34.00	34.55
6738	NYSE	CADE	Thu, Jan 11, 2018	33.65	34.15	33.50	34.00
6737	NYSE	CADE	Wed, Jan 10, 2018	33.05	33.80	32.98	33.55
6736	NYSE	CADE	Tue, Jan 9, 2018	32.45	33.05	32.35	33.00
6735	NYSE	CADE	Mon, Jan 8, 2018	32.10	32.40	31.75	32.40
6734	NYSE	CADE	Fri, Jan 5, 2018	31.60	32.08	31.40	32.05
6733	NYSE	CADE	Thu, Jan 4, 2018	31.75	32.10	31.35	31.35
6732	NYSE	CADE	Wed, Jan 3, 2018	31.55	31.65	31.15	31.45
6731	NYSE	CADE	Tue, Jan 2, 2018	31.70	31.80	31.33	31.60
6730	NYSE	CADE	Fri, Dec 29, 2017	32.30	32.30	31.45	31.45
6729	NYSE	CADE	Thu, Dec 28, 2017	32.35	32.35	32.05	32.20
6728	NYSE	CADE	Wed, Dec 27, 2017	32.40	32.45	31.98	32.10
6727	NYSE	CADE	Tue, Dec 26, 2017	32.75	32.90	32.20	32.35
6726	NYSE	CADE	Fri, Dec 22, 2017	33.00	33.00	32.60	32.75
6725	NYSE	CADE	Thu, Dec 21, 2017	32.95	33.20	32.75	33.00
6724	NYSE	CADE	Wed, Dec 20, 2017	33.15	33.20	32.35	32.70
6723	NYSE	CADE	Tue, Dec 19, 2017	33.10	33.10	32.65	32.90
6722	NYSE	CADE	Mon, Dec 18, 2017	32.70	33.25	32.55	33.00
6721	NYSE	CADE	Fri, Dec 15, 2017	31.95	33.00	31.75	32.70
6720	NYSE	CADE	Thu, Dec 14, 2017	32.55	32.75	31.60	31.85
6719	NYSE	CADE	Wed, Dec 13, 2017	32.80	33.10	32.43	32.41
6718	NYSE	CADE	Tue, Dec 12, 2017	33.05	33.25	32.60	32.85
6717	NYSE	CADE	Mon, Dec 11, 2017	33.25	33.40	32.60	32.80
6716	NYSE	CADE	Fri, Dec 8, 2017	33.60	33.60	33.15	33.25
6715	NYSE	CADE	Thu, Dec 7, 2017	32.95	33.45	32.75	33.35
6714	NYSE	CADE	Wed, Dec 6, 2017	33.00	33.40	32.90	33.35
6713	NYSE	CADE	Tue, Dec 5, 2017	34.20	34.20	33.13	33.15
6712	NYSE	CADE	Mon, Dec 4, 2017	34.10	34.45	34.00	34.20
6711	NYSE	CADE	Fri, Dec 1, 2017	33.30	33.50	31.85	33.30
6710	NYSE	CADE	Thu, Nov 30, 2017	33.90	34.02	33.20	33.25
6709	NYSE	CADE	Wed, Nov 29, 2017	32.95	34.00	32.80	33.65
6708	NYSE	CADE	Tue, Nov 28, 2017	31.45	32.68	31.25	32.65
6707	NYSE	CADE	Mon, Nov 27, 2017	31.30	31.65	31.30	31.35
6706	NYSE	CADE	Fri, Nov 24, 2017	31.80	31.80	31.18	31.30
6705	NYSE	CADE	Wed, Nov 22, 2017	31.90	32.15	31.60	31.60
6704	NYSE	CADE	Tue, Nov 21, 2017	31.90	32.03	31.60	31.95
6703	NYSE	CADE	Mon, Nov 20, 2017	31.35	31.75	31.20	31.75
6702	NYSE	CADE	Fri, Nov 17, 2017	30.80	31.35	30.70	31.25
6701	NYSE	CADE	Thu, Nov 16, 2017	31.40	31.45	31.05	31.10
6700	NYSE	CADE	Wed, Nov 15, 2017	30.75	31.40	30.65	31.15
6699	NYSE	CADE	Tue, Nov 14, 2017	30.95	31.35	30.90	31.25
6698	NYSE	CADE	Mon, Nov 13, 2017	30.40	31.25	30.25	31.20
6697	NYSE	CADE	Fri, Nov 10, 2017	30.85	31.10	30.60	30.60
6696	NYSE	CADE	Thu, Nov 9, 2017	30.75	31.10	30.30	30.70
6695	NYSE	CADE	Wed, Nov 8, 2017	30.90	31.10	30.53	31.10
6694	NYSE	CADE	Tue, Nov 7, 2017	31.90	32.20	31.05	31.20
6693	NYSE	CADE	Mon, Nov 6, 2017	32.15	32.50	32.00	32.00
6692	NYSE	CADE	Fri, Nov 3, 2017	32.40	32.51	31.90	32.40
6691	NYSE	CADE	Thu, Nov 2, 2017	32.00	32.55	31.75	32.55
6690	NYSE	CADE	Wed, Nov 1, 2017	32.10	32.30	31.35	31.90
6689	NYSE	CADE	Tue, Oct 31, 2017	31.25	31.80	31.20	31.60
6688	NYSE	CADE	Mon, Oct 30, 2017	31.95	32.05	31.10	31.30
6687	NYSE	CADE	Fri, Oct 27, 2017	32.10	32.40	31.95	32.25
6686	NYSE	CADE	Thu, Oct 26, 2017	32.00	32.48	32.00	32.25
6685	NYSE	CADE	Wed, Oct 25, 2017	32.25	32.35	31.55	32.00
6684	NYSE	CADE	Tue, Oct 24, 2017	32.25	32.40	32.08	32.15
6683	NYSE	CADE	Mon, Oct 23, 2017	32.25	32.40	31.80	32.00
6682	NYSE	CADE	Fri, Oct 20, 2017	32.35	32.70	32.10	32.35
6681	NYSE	CADE	Thu, Oct 19, 2017	32.10	32.28	31.05	31.85
6680	NYSE	CADE	Wed, Oct 18, 2017	31.75	32.05	31.48	31.50
6679	NYSE	CADE	Tue, Oct 17, 2017	32.25	32.30	31.55	31.55
6678	NYSE	CADE	Mon, Oct 16, 2017	31.60	32.15	31.60	32.05
6677	NYSE	CADE	Fri, Oct 13, 2017	31.65	31.98	31.25	31.45
6676	NYSE	CADE	Thu, Oct 12, 2017	32.10	32.20	31.65	31.70
6675	NYSE	CADE	Wed, Oct 11, 2017	32.25	32.43	31.85	32.10
6674	NYSE	CADE	Tue, Oct 10, 2017	32.25	32.53	32.10	32.50
6673	NYSE	CADE	Mon, Oct 9, 2017	32.05	32.20	31.80	31.95
6672	NYSE	CADE	Fri, Oct 6, 2017	32.20	32.40	31.69	31.95
6671	NYSE	CADE	Thu, Oct 5, 2017	31.75	32.35	31.55	32.05
6670	NYSE	CADE	Wed, Oct 4, 2017	32.10	32.15	31.55	31.75
6669	NYSE	CADE	Tue, Oct 3, 2017	32.50	32.50	31.70	32.15
6668	NYSE	CADE	Mon, Oct 2, 2017	31.85	32.45	31.75	32.30
6667	NYSE	CADE	Fri, Sep 29, 2017	32.20	32.70	32.05	32.05
6666	NYSE	CADE	Thu, Sep 28, 2017	32.05	32.35	31.50	32.30
6665	NYSE	CADE	Wed, Sep 27, 2017	31.25	32.30	31.15	32.00
6664	NYSE	CADE	Tue, Sep 26, 2017	30.85	31.10	30.65	30.95
6663	NYSE	CADE	Mon, Sep 25, 2017	30.55	31.05	30.40	30.75
6662	NYSE	CADE	Fri, Sep 22, 2017	30.35	30.80	30.25	30.70
6661	NYSE	CADE	Thu, Sep 21, 2017	30.55	30.90	30.40	30.50
6660	NYSE	CADE	Wed, Sep 20, 2017	30.20	30.85	30.05	30.70
6659	NYSE	CADE	Tue, Sep 19, 2017	29.95	30.43	29.95	30.35
6658	NYSE	CADE	Mon, Sep 18, 2017	29.80	30.18	29.80	29.95
6657	NYSE	CADE	Fri, Sep 15, 2017	29.70	29.95	29.55	29.70
6656	NYSE	CADE	Thu, Sep 14, 2017	30.45	30.50	29.58	29.70
6655	NYSE	CADE	Wed, Sep 13, 2017	30.00	30.60	29.85	30.26
6654	NYSE	CADE	Tue, Sep 12, 2017	29.35	30.20	29.35	30.05
6653	NYSE	CADE	Mon, Sep 11, 2017	28.65	29.50	28.65	29.25
6652	NYSE	CADE	Fri, Sep 8, 2017	27.50	28.45	27.50	28.15
6651	NYSE	CADE	Thu, Sep 7, 2017	28.25	28.25	27.20	27.55
6650	NYSE	CADE	Wed, Sep 6, 2017	28.25	28.58	28.10	28.25
6649	NYSE	CADE	Tue, Sep 5, 2017	28.95	29.15	28.00	28.05
6648	NYSE	CADE	Fri, Sep 1, 2017	29.10	29.40	28.95	29.15
6647	NYSE	CADE	Thu, Aug 31, 2017	29.15	29.30	28.93	29.05
6646	NYSE	CADE	Wed, Aug 30, 2017	29.05	29.30	28.85	29.05
6645	NYSE	CADE	Tue, Aug 29, 2017	28.85	29.10	28.60	29.00
6644	NYSE	CADE	Mon, Aug 28, 2017	29.50	29.60	28.95	29.30
6643	NYSE	CADE	Fri, Aug 25, 2017	29.40	29.75	29.30	29.45
6642	NYSE	CADE	Thu, Aug 24, 2017	29.20	29.35	28.85	29.35
6641	NYSE	CADE	Wed, Aug 23, 2017	28.60	29.10	28.50	29.05
6640	NYSE	CADE	Tue, Aug 22, 2017	28.75	29.00	28.65	28.95
6639	NYSE	CADE	Mon, Aug 21, 2017	28.30	28.65	28.15	28.55
6638	NYSE	CADE	Fri, Aug 18, 2017	27.90	28.58	27.65	28.40
6637	NYSE	CADE	Thu, Aug 17, 2017	28.75	29.05	28.25	28.30
6636	NYSE	CADE	Wed, Aug 16, 2017	29.10	29.30	28.83	28.95
6635	NYSE	CADE	Tue, Aug 15, 2017	29.65	29.80	29.05	29.05
6634	NYSE	CADE	Mon, Aug 14, 2017	28.95	29.45	28.75	29.45
6633	NYSE	CADE	Fri, Aug 11, 2017	28.65	29.15	28.40	28.55
6632	NYSE	CADE	Thu, Aug 10, 2017	29.50	29.60	28.85	28.90
6631	NYSE	CADE	Wed, Aug 9, 2017	29.65	29.85	29.40	29.75
6630	NYSE	CADE	Tue, Aug 8, 2017	29.95	30.50	29.80	30.05
6629	NYSE	CADE	Mon, Aug 7, 2017	30.30	30.30	29.85	30.00
6628	NYSE	CADE	Fri, Aug 4, 2017	30.15	30.43	30.00	30.30
6627	NYSE	CADE	Thu, Aug 3, 2017	30.00	30.15	29.70	29.85
6626	NYSE	CADE	Wed, Aug 2, 2017	30.20	30.35	29.85	30.10
6625	NYSE	CADE	Tue, Aug 1, 2017	30.25	30.25	29.90	30.25
6624	NYSE	CADE	Mon, Jul 31, 2017	30.05	30.33	29.85	30.05
6623	NYSE	CADE	Fri, Jul 28, 2017	30.00	30.10	29.60	29.95
6622	NYSE	CADE	Thu, Jul 27, 2017	30.35	30.60	29.95	30.05
6621	NYSE	CADE	Wed, Jul 26, 2017	31.25	31.25	30.20	30.25
6620	NYSE	CADE	Tue, Jul 25, 2017	31.30	31.48	31.13	31.25
6619	NYSE	CADE	Mon, Jul 24, 2017	30.45	30.85	30.30	30.80
6618	NYSE	CADE	Fri, Jul 21, 2017	31.00	31.05	30.30	30.35
6617	NYSE	CADE	Thu, Jul 20, 2017	30.80	30.95	30.05	30.80
6616	NYSE	CADE	Wed, Jul 19, 2017	30.30	30.50	30.05	30.25
6615	NYSE	CADE	Tue, Jul 18, 2017	30.00	30.45	29.90	30.25
6614	NYSE	CADE	Mon, Jul 17, 2017	30.45	30.50	30.15	30.30
6613	NYSE	CADE	Fri, Jul 14, 2017	30.20	30.65	30.10	30.45
6612	NYSE	CADE	Thu, Jul 13, 2017	30.80	30.80	30.43	30.65
6611	NYSE	CADE	Wed, Jul 12, 2017	30.35	30.90	30.35	30.70
6610	NYSE	CADE	Tue, Jul 11, 2017	30.50	30.70	30.20	30.55
6609	NYSE	CADE	Mon, Jul 10, 2017	30.70	30.80	30.35	30.45
6608	NYSE	CADE	Fri, Jul 7, 2017	30.70	30.95	30.40	30.75
6607	NYSE	CADE	Thu, Jul 6, 2017	31.00	31.05	30.50	30.60
6606	NYSE	CADE	Wed, Jul 5, 2017	31.15	31.15	30.60	31.00
6605	NYSE	CADE	Mon, Jul 3, 2017	30.65	31.45	30.65	31.15
6604	NYSE	CADE	Fri, Jun 30, 2017	30.90	30.90	30.30	30.50
6603	NYSE	CADE	Thu, Jun 29, 2017	30.95	31.20	30.28	30.75
6602	NYSE	CADE	Wed, Jun 28, 2017	29.90	30.40	29.90	30.30
6601	NYSE	CADE	Tue, Jun 27, 2017	29.60	29.93	29.45	29.70
6600	NYSE	CADE	Mon, Jun 26, 2017	29.40	29.85	29.20	29.45
6599	NYSE	CADE	Fri, Jun 23, 2017	29.50	29.55	29.20	29.40
6598	NYSE	CADE	Thu, Jun 22, 2017	29.65	29.75	29.20	29.50
6597	NYSE	CADE	Wed, Jun 21, 2017	29.95	29.95	29.45	29.70
6596	NYSE	CADE	Tue, Jun 20, 2017	30.20	30.20	29.70	29.85
6595	NYSE	CADE	Mon, Jun 19, 2017	30.60	30.80	30.10	30.30
6594	NYSE	CADE	Fri, Jun 16, 2017	30.25	30.35	29.95	30.35
6593	NYSE	CADE	Thu, Jun 15, 2017	30.20	30.70	30.05	30.45
6592	NYSE	CADE	Wed, Jun 14, 2017	30.35	30.75	29.80	30.45
6591	NYSE	CADE	Tue, Jun 13, 2017	31.20	31.40	30.53	30.75
6590	NYSE	CADE	Mon, Jun 12, 2017	31.20	31.90	30.95	31.03
6589	NYSE	CADE	Fri, Jun 9, 2017	30.35	31.70	30.15	31.20
6588	NYSE	CADE	Thu, Jun 8, 2017	28.95	30.60	28.75	30.10
6587	NYSE	CADE	Wed, Jun 7, 2017	28.80	29.28	28.75	28.95
6586	NYSE	CADE	Tue, Jun 6, 2017	28.75	29.05	28.55	28.85
6585	NYSE	CADE	Mon, Jun 5, 2017	29.25	29.50	29.10	29.10
6584	NYSE	CADE	Fri, Jun 2, 2017	29.10	29.75	29.00	29.20
6583	NYSE	CADE	Thu, Jun 1, 2017	28.90	29.45	28.55	29.40
6582	NYSE	CADE	Wed, May 31, 2017	29.00	29.00	28.20	28.70
6581	NYSE	CADE	Tue, May 30, 2017	29.00	29.15	28.58	29.00
6580	NYSE	CADE	Fri, May 26, 2017	29.40	29.55	29.15	29.20
6579	NYSE	CADE	Thu, May 25, 2017	29.55	29.90	29.25	29.50
6578	NYSE	CADE	Wed, May 24, 2017	29.65	29.75	29.15	29.55
6577	NYSE	CADE	Tue, May 23, 2017	29.40	29.85	29.10	29.65
6576	NYSE	CADE	Mon, May 22, 2017	29.25	29.40	28.90	29.35
6575	NYSE	CADE	Fri, May 19, 2017	29.05	29.55	29.00	29.10
6574	NYSE	CADE	Thu, May 18, 2017	28.75	29.38	28.55	29.05
6573	NYSE	CADE	Wed, May 17, 2017	28.95	29.25	28.40	28.75
6572	NYSE	CADE	Tue, May 16, 2017	29.90	30.05	29.50	30.05
6571	NYSE	CADE	Mon, May 15, 2017	29.55	29.95	29.55	29.85
6570	NYSE	CADE	Fri, May 12, 2017	29.05	29.55	28.98	29.55
6569	NYSE	CADE	Thu, May 11, 2017	29.85	29.85	29.10	29.45
6568	NYSE	CADE	Wed, May 10, 2017	30.25	30.50	29.75	29.95
6567	NYSE	CADE	Tue, May 9, 2017	30.70	30.95	30.10	30.40
6566	NYSE	CADE	Mon, May 8, 2017	30.60	30.80	30.30	30.70
6565	NYSE	CADE	Fri, May 5, 2017	30.95	30.95	30.33	30.65
6564	NYSE	CADE	Thu, May 4, 2017	31.10	31.48	30.75	30.85
6563	NYSE	CADE	Wed, May 3, 2017	30.20	30.93	30.10	30.80
6562	NYSE	CADE	Tue, May 2, 2017	30.80	30.80	30.20	30.50
6561	NYSE	CADE	Mon, May 1, 2017	30.75	30.98	30.30	30.70
6560	NYSE	CADE	Fri, Apr 28, 2017	31.20	31.30	30.40	30.45
6559	NYSE	CADE	Thu, Apr 27, 2017	31.65	31.75	31.05	31.20
6558	NYSE	CADE	Wed, Apr 26, 2017	31.15	31.85	31.05	31.60
6557	NYSE	CADE	Tue, Apr 25, 2017	31.55	31.75	31.10	31.15
6556	NYSE	CADE	Mon, Apr 24, 2017	31.60	31.80	31.10	31.25
6555	NYSE	CADE	Fri, Apr 21, 2017	30.50	31.00	30.30	30.60
6554	NYSE	CADE	Thu, Apr 20, 2017	29.95	30.70	29.65	30.65
6553	NYSE	CADE	Wed, Apr 19, 2017	29.90	30.20	29.45	29.50
6552	NYSE	CADE	Tue, Apr 18, 2017	29.25	29.75	28.95	29.55
6551	NYSE	CADE	Mon, Apr 17, 2017	29.05	29.70	28.80	29.60
6550	NYSE	CADE	Thu, Apr 13, 2017	29.50	29.75	28.90	28.95
6549	NYSE	CADE	Wed, Apr 12, 2017	30.15	30.30	29.55	29.70
6548	NYSE	CADE	Tue, Apr 11, 2017	29.55	30.25	29.40	30.20
6547	NYSE	CADE	Mon, Apr 10, 2017	30.10	30.35	29.50	29.75
6546	NYSE	CADE	Fri, Apr 7, 2017	29.70	30.25	29.60	30.05
6545	NYSE	CADE	Thu, Apr 6, 2017	29.70	30.18	29.45	30.05
6544	NYSE	CADE	Wed, Apr 5, 2017	30.60	30.75	29.65	29.75
6543	NYSE	CADE	Tue, Apr 4, 2017	29.65	30.25	29.65	30.15
6542	NYSE	CADE	Mon, Apr 3, 2017	30.35	30.45	29.60	29.80
6541	NYSE	CADE	Fri, Mar 31, 2017	30.60	30.75	30.20	30.25
6540	NYSE	CADE	Thu, Mar 30, 2017	29.85	30.80	29.85	30.65
6539	NYSE	CADE	Wed, Mar 29, 2017	29.85	30.00	29.55	29.80
6538	NYSE	CADE	Tue, Mar 28, 2017	29.15	30.08	29.10	29.90
6537	NYSE	CADE	Mon, Mar 27, 2017	28.45	29.45	28.25	29.30
6536	NYSE	CADE	Fri, Mar 24, 2017	29.50	29.75	29.08	29.40
6535	NYSE	CADE	Thu, Mar 23, 2017	29.10	30.00	28.95	29.40
6534	NYSE	CADE	Wed, Mar 22, 2017	28.55	29.29	28.10	29.10
6533	NYSE	CADE	Tue, Mar 21, 2017	31.50	31.60	28.70	28.75
6532	NYSE	CADE	Mon, Mar 20, 2017	31.70	31.80	31.25	31.30
6531	NYSE	CADE	Fri, Mar 17, 2017	31.95	32.00	31.35	31.80
6530	NYSE	CADE	Thu, Mar 16, 2017	31.50	32.00	31.35	31.85
6529	NYSE	CADE	Wed, Mar 15, 2017	31.45	31.85	31.20	31.25
6528	NYSE	CADE	Tue, Mar 14, 2017	31.05	31.40	30.75	31.30
6527	NYSE	CADE	Mon, Mar 13, 2017	31.05	31.55	31.00	31.35
6526	NYSE	CADE	Fri, Mar 10, 2017	31.55	31.55	30.60	31.25
6525	NYSE	CADE	Thu, Mar 9, 2017	31.15	31.55	31.15	31.36
6524	NYSE	CADE	Wed, Mar 8, 2017	31.95	31.95	31.10	31.10
6523	NYSE	CADE	Tue, Mar 7, 2017	31.35	31.75	31.15	31.40
6522	NYSE	CADE	Mon, Mar 6, 2017	31.15	31.53	30.60	31.30
6521	NYSE	CADE	Fri, Mar 3, 2017	31.30	31.65	31.30	31.50
6520	NYSE	CADE	Thu, Mar 2, 2017	32.35	32.35	31.25	31.30
6519	NYSE	CADE	Wed, Mar 1, 2017	31.75	32.40	31.70	32.30
6518	NYSE	CADE	Tue, Feb 28, 2017	31.40	31.65	30.93	31.00
6517	NYSE	CADE	Mon, Feb 27, 2017	31.35	31.63	31.25	31.60
6516	NYSE	CADE	Fri, Feb 24, 2017	31.10	31.50	31.05	31.40
6515	NYSE	CADE	Thu, Feb 23, 2017	31.75	31.85	31.30	31.75
6514	NYSE	CADE	Wed, Feb 22, 2017	31.45	31.85	31.30	31.75
6513	NYSE	CADE	Tue, Feb 21, 2017	31.50	31.75	31.25	31.60
6512	NYSE	CADE	Fri, Feb 17, 2017	31.45	31.45	31.10	31.40
6511	NYSE	CADE	Thu, Feb 16, 2017	31.30	31.60	31.05	31.55
6510	NYSE	CADE	Wed, Feb 15, 2017	31.20	31.48	31.05	31.35
6509	NYSE	CADE	Tue, Feb 14, 2017	30.65	31.23	30.43	31.10
6508	NYSE	CADE	Mon, Feb 13, 2017	30.40	30.85	30.40	30.65
6507	NYSE	CADE	Fri, Feb 10, 2017	30.00	30.28	29.80	30.20
6506	NYSE	CADE	Thu, Feb 9, 2017	29.35	29.95	29.20	29.90
6505	NYSE	CADE	Wed, Feb 8, 2017	29.10	29.25	28.60	29.20
6504	NYSE	CADE	Tue, Feb 7, 2017	29.70	29.75	29.15	29.40
6503	NYSE	CADE	Mon, Feb 6, 2017	29.50	29.80	29.45	29.50
6502	NYSE	CADE	Fri, Feb 3, 2017	29.80	29.85	29.30	29.80
6501	NYSE	CADE	Thu, Feb 2, 2017	29.30	29.50	28.80	29.05
6500	NYSE	CADE	Wed, Feb 1, 2017	30.10	30.50	29.55	29.60
6499	NYSE	CADE	Tue, Jan 31, 2017	29.50	29.90	29.40	29.70
6498	NYSE	CADE	Mon, Jan 30, 2017	29.65	29.85	29.10	29.60
6497	NYSE	CADE	Fri, Jan 27, 2017	30.35	30.50	29.90	30.00
6496	NYSE	CADE	Thu, Jan 26, 2017	29.90	30.90	29.35	30.60
6495	NYSE	CADE	Wed, Jan 25, 2017	31.25	31.35	30.85	31.00
6494	NYSE	CADE	Tue, Jan 24, 2017	30.23	30.85	30.00	30.65
6493	NYSE	CADE	Mon, Jan 23, 2017	29.85	30.15	29.60	30.00
6492	NYSE	CADE	Fri, Jan 20, 2017	29.80	30.20	29.70	29.95
6491	NYSE	CADE	Thu, Jan 19, 2017	30.05	30.13	29.55	29.80
6490	NYSE	CADE	Wed, Jan 18, 2017	30.05	30.05	29.60	30.05
6489	NYSE	CADE	Tue, Jan 17, 2017	30.40	30.50	29.70	29.85
6488	NYSE	CADE	Fri, Jan 13, 2017	31.25	31.73	30.70	30.90
6487	NYSE	CADE	Thu, Jan 12, 2017	31.40	31.45	30.40	30.95
6486	NYSE	CADE	Wed, Jan 11, 2017	31.30	31.60	31.00	31.60
6485	NYSE	CADE	Tue, Jan 10, 2017	30.80	31.48	30.75	31.40
6484	NYSE	CADE	Mon, Jan 9, 2017	31.05	31.15	30.74	30.90
6483	NYSE	CADE	Fri, Jan 6, 2017	31.80	32.00	31.40	31.45
6482	NYSE	CADE	Thu, Jan 5, 2017	31.85	32.08	31.25	31.65
6481	NYSE	CADE	Wed, Jan 4, 2017	31.20	32.05	31.20	31.95
6480	NYSE	CADE	Tue, Jan 3, 2017	31.65	32.00	30.90	31.15
6479	NYSE	CADE	Fri, Dec 30, 2016	31.15	31.40	31.00	31.05
6478	NYSE	CADE	Thu, Dec 29, 2016	31.35	31.60	30.90	31.10
6477	NYSE	CADE	Wed, Dec 28, 2016	31.75	31.75	31.15	31.30
6476	NYSE	CADE	Tue, Dec 27, 2016	31.40	31.70	31.15	31.60
6475	NYSE	CADE	Fri, Dec 23, 2016	31.30	31.45	31.15	31.30
6474	NYSE	CADE	Thu, Dec 22, 2016	31.05	31.45	30.90	31.35
6473	NYSE	CADE	Wed, Dec 21, 2016	31.00	31.15	30.50	31.05
6472	NYSE	CADE	Tue, Dec 20, 2016	30.30	30.55	30.10	30.55
6471	NYSE	CADE	Mon, Dec 19, 2016	29.80	30.00	29.35	29.95
6470	NYSE	CADE	Fri, Dec 16, 2016	30.05	30.35	29.60	29.75
6469	NYSE	CADE	Thu, Dec 15, 2016	29.45	30.10	29.29	29.90
6468	NYSE	CADE	Wed, Dec 14, 2016	29.10	29.75	29.00	29.10
6467	NYSE	CADE	Tue, Dec 13, 2016	29.30	29.65	28.95	29.45
6466	NYSE	CADE	Mon, Dec 12, 2016	30.10	30.25	29.25	29.18
6465	NYSE	CADE	Fri, Dec 9, 2016	30.25	30.33	29.80	30.25
6464	NYSE	CADE	Thu, Dec 8, 2016	29.95	30.45	29.50	30.25
6463	NYSE	CADE	Wed, Dec 7, 2016	29.25	29.80	29.05	29.69
6462	NYSE	CADE	Tue, Dec 6, 2016	29.50	29.68	29.05	29.15
6461	NYSE	CADE	Mon, Dec 5, 2016	28.90	29.35	28.80	29.30
6460	NYSE	CADE	Fri, Dec 2, 2016	29.40	29.40	28.50	28.50
6459	NYSE	CADE	Thu, Dec 1, 2016	28.90	29.50	28.75	29.40
6458	NYSE	CADE	Wed, Nov 30, 2016	28.95	29.05	28.50	28.55
6457	NYSE	CADE	Tue, Nov 29, 2016	28.35	28.70	28.30	28.45
6456	NYSE	CADE	Mon, Nov 28, 2016	29.05	29.35	28.35	28.40
6455	NYSE	CADE	Fri, Nov 25, 2016	29.15	29.40	29.07	29.40
6454	NYSE	CADE	Wed, Nov 23, 2016	29.40	29.45	28.90	29.25
6453	NYSE	CADE	Tue, Nov 22, 2016	29.10	29.20	28.83	29.20
6452	NYSE	CADE	Mon, Nov 21, 2016	28.95	29.10	28.60	28.90
6451	NYSE	CADE	Fri, Nov 18, 2016	28.85	29.00	28.65	28.75
6450	NYSE	CADE	Thu, Nov 17, 2016	28.65	29.35	28.60	28.85
6449	NYSE	CADE	Wed, Nov 16, 2016	28.50	28.95	28.30	28.75
6448	NYSE	CADE	Tue, Nov 15, 2016	28.10	28.88	27.85	28.65
6447	NYSE	CADE	Mon, Nov 14, 2016	28.00	29.00	27.75	28.45
6446	NYSE	CADE	Fri, Nov 11, 2016	26.55	27.70	26.35	27.60
6445	NYSE	CADE	Thu, Nov 10, 2016	25.90	27.00	25.60	26.55
6444	NYSE	CADE	Wed, Nov 9, 2016	24.30	25.55	24.15	25.50
6443	NYSE	CADE	Tue, Nov 8, 2016	23.85	24.00	23.65	23.80
6442	NYSE	CADE	Mon, Nov 7, 2016	23.55	24.05	23.50	24.00
6441	NYSE	CADE	Fri, Nov 4, 2016	23.15	23.48	22.95	23.05
6440	NYSE	CADE	Thu, Nov 3, 2016	23.10	23.30	22.95	23.15
6439	NYSE	CADE	Wed, Nov 2, 2016	23.15	23.20	22.85	22.95
6438	NYSE	CADE	Tue, Nov 1, 2016	23.60	23.80	23.02	23.30
6437	NYSE	CADE	Mon, Oct 31, 2016	23.55	23.70	23.30	23.50
6436	NYSE	CADE	Fri, Oct 28, 2016	23.70	23.85	23.43	23.50
6435	NYSE	CADE	Thu, Oct 27, 2016	23.95	24.00	23.65	23.75
6434	NYSE	CADE	Wed, Oct 26, 2016	23.60	23.95	23.55	23.70
6433	NYSE	CADE	Tue, Oct 25, 2016	24.05	24.15	23.65	23.65
6432	NYSE	CADE	Mon, Oct 24, 2016	23.50	24.10	23.35	24.10
6431	NYSE	CADE	Fri, Oct 21, 2016	22.70	23.30	22.70	23.15
6430	NYSE	CADE	Thu, Oct 20, 2016	23.65	23.80	23.30	23.45
6429	NYSE	CADE	Wed, Oct 19, 2016	23.40	23.75	23.30	23.65
6428	NYSE	CADE	Tue, Oct 18, 2016	23.10	23.40	22.80	23.25
6427	NYSE	CADE	Mon, Oct 17, 2016	22.65	23.05	22.65	22.85
6426	NYSE	CADE	Fri, Oct 14, 2016	22.78	22.99	22.51	22.66
6425	NYSE	CADE	Thu, Oct 13, 2016	22.79	22.81	22.23	22.42
6424	NYSE	CADE	Wed, Oct 12, 2016	23.13	23.27	23.00	23.06
6423	NYSE	CADE	Tue, Oct 11, 2016	23.28	23.44	22.98	23.09
6422	NYSE	CADE	Mon, Oct 10, 2016	23.45	23.62	23.25	23.30
6421	NYSE	CADE	Fri, Oct 7, 2016	23.08	23.30	22.90	23.24
6420	NYSE	CADE	Thu, Oct 6, 2016	23.10	23.25	22.92	23.19
6419	NYSE	CADE	Wed, Oct 5, 2016	23.24	23.65	23.17	23.38
6418	NYSE	CADE	Tue, Oct 4, 2016	23.02	23.20	22.97	23.08
6417	NYSE	CADE	Mon, Oct 3, 2016	23.00	23.26	22.95	23.01
6416	NYSE	CADE	Fri, Sep 30, 2016	23.17	23.47	23.05	23.20
6415	NYSE	CADE	Thu, Sep 29, 2016	23.51	23.55	22.97	23.00
6414	NYSE	CADE	Wed, Sep 28, 2016	23.38	23.44	23.18	23.42
6413	NYSE	CADE	Tue, Sep 27, 2016	23.04	23.28	22.99	23.24
6412	NYSE	CADE	Mon, Sep 26, 2016	23.55	23.56	23.15	23.16
6411	NYSE	CADE	Fri, Sep 23, 2016	23.80	24.04	23.70	23.77
6410	NYSE	CADE	Thu, Sep 22, 2016	23.83	23.96	23.75	23.90
6409	NYSE	CADE	Wed, Sep 21, 2016	23.78	23.98	23.55	23.69
6408	NYSE	CADE	Tue, Sep 20, 2016	23.77	23.90	23.59	23.59
6407	NYSE	CADE	Mon, Sep 19, 2016	23.86	24.00	23.53	23.59
6406	NYSE	CADE	Fri, Sep 16, 2016	23.87	23.88	23.64	23.67
6405	NYSE	CADE	Thu, Sep 15, 2016	23.86	24.05	23.76	24.00
6404	NYSE	CADE	Wed, Sep 14, 2016	24.02	24.14	23.77	23.80
6403	NYSE	CADE	Tue, Sep 13, 2016	24.11	24.35	23.79	24.11
6402	NYSE	CADE	Mon, Sep 12, 2016	24.35	24.52	24.05	24.38
6401	NYSE	CADE	Fri, Sep 9, 2016	24.55	24.81	24.52	24.53
6400	NYSE	CADE	Thu, Sep 8, 2016	24.71	24.82	24.50	24.59
6399	NYSE	CADE	Wed, Sep 7, 2016	24.32	24.66	24.24	24.64
6398	NYSE	CADE	Tue, Sep 6, 2016	24.91	24.99	24.29	24.37
6397	NYSE	CADE	Fri, Sep 2, 2016	24.76	24.93	24.48	24.91
6396	NYSE	CADE	Thu, Sep 1, 2016	25.00	25.08	24.48	24.67
6395	NYSE	CADE	Wed, Aug 31, 2016	24.96	25.09	24.65	24.90
6394	NYSE	CADE	Tue, Aug 30, 2016	24.75	24.97	24.69	24.92
6393	NYSE	CADE	Mon, Aug 29, 2016	24.41	24.74	24.40	24.67
6392	NYSE	CADE	Fri, Aug 26, 2016	24.34	24.58	24.22	24.42
6391	NYSE	CADE	Thu, Aug 25, 2016	24.09	24.30	24.03	24.29
6390	NYSE	CADE	Wed, Aug 24, 2016	24.06	24.23	24.00	24.10
6389	NYSE	CADE	Tue, Aug 23, 2016	24.05	24.19	24.01	24.05
6388	NYSE	CADE	Mon, Aug 22, 2016	23.72	24.01	23.69	23.99
6387	NYSE	CADE	Fri, Aug 19, 2016	23.80	23.88	23.69	23.75
6386	NYSE	CADE	Thu, Aug 18, 2016	23.82	23.95	23.71	23.83
6385	NYSE	CADE	Wed, Aug 17, 2016	23.57	23.96	23.57	23.83
6384	NYSE	CADE	Tue, Aug 16, 2016	23.28	23.79	23.15	23.65
6383	NYSE	CADE	Mon, Aug 15, 2016	23.69	23.99	22.46	23.44
6382	NYSE	CADE	Fri, Aug 12, 2016	24.08	24.20	23.94	24.15
6381	NYSE	CADE	Thu, Aug 11, 2016	24.30	24.50	24.26	24.26
6380	NYSE	CADE	Wed, Aug 10, 2016	24.56	24.61	24.29	24.30
6379	NYSE	CADE	Tue, Aug 9, 2016	24.67	24.84	24.60	24.63
6378	NYSE	CADE	Mon, Aug 8, 2016	24.89	25.00	24.55	24.66
6377	NYSE	CADE	Fri, Aug 5, 2016	24.60	24.94	24.15	24.87
6376	NYSE	CADE	Thu, Aug 4, 2016	23.85	24.14	23.85	24.07
6375	NYSE	CADE	Wed, Aug 3, 2016	23.59	23.98	23.59	23.87
6374	NYSE	CADE	Tue, Aug 2, 2016	23.72	23.73	23.46	23.57
6373	NYSE	CADE	Mon, Aug 1, 2016	23.81	23.95	23.63	23.67
6372	NYSE	CADE	Fri, Jul 29, 2016	23.92	24.02	23.62	23.82
6371	NYSE	CADE	Thu, Jul 28, 2016	23.80	24.02	23.67	23.94
6370	NYSE	CADE	Wed, Jul 27, 2016	23.82	24.11	23.79	23.86
6369	NYSE	CADE	Tue, Jul 26, 2016	23.58	23.85	23.53	23.84
6368	NYSE	CADE	Mon, Jul 25, 2016	23.63	23.84	23.57	23.65
6367	NYSE	CADE	Fri, Jul 22, 2016	23.24	23.80	23.02	23.74
6366	NYSE	CADE	Thu, Jul 21, 2016	23.47	23.51	23.03	23.19
6365	NYSE	CADE	Wed, Jul 20, 2016	23.92	23.92	23.55	23.66
6364	NYSE	CADE	Tue, Jul 19, 2016	23.62	23.96	23.62	23.75
6363	NYSE	CADE	Mon, Jul 18, 2016	23.96	24.09	23.78	23.79
6362	NYSE	CADE	Fri, Jul 15, 2016	24.09	24.15	23.70	23.99
6361	NYSE	CADE	Thu, Jul 14, 2016	23.77	23.98	23.58	23.92
6360	NYSE	CADE	Wed, Jul 13, 2016	23.12	23.27	22.97	23.26
6359	NYSE	CADE	Tue, Jul 12, 2016	22.93	23.26	22.89	23.19
6358	NYSE	CADE	Mon, Jul 11, 2016	22.51	22.68	22.35	22.59
6357	NYSE	CADE	Fri, Jul 8, 2016	22.11	22.49	22.04	22.29
6356	NYSE	CADE	Thu, Jul 7, 2016	21.61	22.07	21.49	21.71
6355	NYSE	CADE	Wed, Jul 6, 2016	21.19	21.64	20.98	21.54
6354	NYSE	CADE	Tue, Jul 5, 2016	21.93	21.97	21.28	21.42
6353	NYSE	CADE	Fri, Jul 1, 2016	22.54	22.64	22.08	22.24
6352	NYSE	CADE	Thu, Jun 30, 2016	23.11	23.21	22.38	22.69
6351	NYSE	CADE	Wed, Jun 29, 2016	21.38	21.77	21.24	21.69
6350	NYSE	CADE	Tue, Jun 28, 2016	20.94	21.21	20.70	21.13
6349	NYSE	CADE	Mon, Jun 27, 2016	21.30	21.36	20.50	20.54
6348	NYSE	CADE	Fri, Jun 24, 2016	21.51	21.91	21.43	21.64
6347	NYSE	CADE	Thu, Jun 23, 2016	23.01	23.04	22.76	22.84
6346	NYSE	CADE	Wed, Jun 22, 2016	22.26	22.76	22.16	22.76
6345	NYSE	CADE	Tue, Jun 21, 2016	22.19	22.32	21.96	22.21
6344	NYSE	CADE	Mon, Jun 20, 2016	22.49	22.62	22.12	22.13
6343	NYSE	CADE	Fri, Jun 17, 2016	21.76	22.08	21.67	21.85
6342	NYSE	CADE	Thu, Jun 16, 2016	21.70	21.77	21.35	21.68
6341	NYSE	CADE	Wed, Jun 15, 2016	21.93	22.29	21.78	21.94
6340	NYSE	CADE	Tue, Jun 14, 2016	22.24	22.51	21.76	21.87
6339	NYSE	CADE	Mon, Jun 13, 2016	22.65	22.76	22.30	22.38
6338	NYSE	CADE	Fri, Jun 10, 2016	23.05	23.22	22.78	22.80
6337	NYSE	CADE	Thu, Jun 9, 2016	23.51	23.51	23.11	23.33
6336	NYSE	CADE	Wed, Jun 8, 2016	23.60	23.76	23.47	23.71
6335	NYSE	CADE	Tue, Jun 7, 2016	23.85	23.86	23.61	23.66
6334	NYSE	CADE	Mon, Jun 6, 2016	23.46	23.97	23.46	23.85
6333	NYSE	CADE	Fri, Jun 3, 2016	23.60	23.60	22.84	23.45
6332	NYSE	CADE	Thu, Jun 2, 2016	23.81	23.94	23.66	23.93
6331	NYSE	CADE	Wed, Jun 1, 2016	23.68	23.97	23.51	23.94
6330	NYSE	CADE	Tue, May 31, 2016	24.05	24.05	23.79	23.89
6329	NYSE	CADE	Fri, May 27, 2016	23.62	23.95	23.57	23.95
6328	NYSE	CADE	Thu, May 26, 2016	24.02	24.02	23.59	23.64
6327	NYSE	CADE	Wed, May 25, 2016	24.00	24.18	23.88	24.02
6326	NYSE	CADE	Tue, May 24, 2016	23.46	23.94	23.29	23.89
6325	NYSE	CADE	Mon, May 23, 2016	23.29	23.47	23.04	23.27
6324	NYSE	CADE	Fri, May 20, 2016	22.88	23.40	22.84	23.36
6323	NYSE	CADE	Thu, May 19, 2016	23.01	23.36	22.50	22.77
6322	NYSE	CADE	Wed, May 18, 2016	22.04	23.20	22.04	23.14
6321	NYSE	CADE	Tue, May 17, 2016	22.24	22.67	21.99	22.05
6320	NYSE	CADE	Mon, May 16, 2016	21.98	22.44	21.98	22.31
6319	NYSE	CADE	Fri, May 13, 2016	22.27	22.62	21.74	21.88
6318	NYSE	CADE	Thu, May 12, 2016	22.70	22.86	22.22	22.35
6317	NYSE	CADE	Wed, May 11, 2016	22.74	22.86	22.54	22.56
6316	NYSE	CADE	Tue, May 10, 2016	22.69	22.87	22.55	22.76
6315	NYSE	CADE	Mon, May 9, 2016	22.58	22.87	22.42	22.51
6314	NYSE	CADE	Fri, May 6, 2016	22.32	22.69	22.13	22.68
6313	NYSE	CADE	Thu, May 5, 2016	22.76	22.83	22.44	22.46
6312	NYSE	CADE	Wed, May 4, 2016	22.86	23.20	22.49	22.63
6311	NYSE	CADE	Tue, May 3, 2016	23.15	23.27	22.78	23.08
6310	NYSE	CADE	Mon, May 2, 2016	23.59	23.66	23.31	23.56
6309	NYSE	CADE	Fri, Apr 29, 2016	23.43	23.61	23.28	23.49
6308	NYSE	CADE	Thu, Apr 28, 2016	23.49	23.76	23.40	23.46
6307	NYSE	CADE	Wed, Apr 27, 2016	23.77	23.94	23.49	23.74
6306	NYSE	CADE	Tue, Apr 26, 2016	23.62	23.99	23.58	23.85
6305	NYSE	CADE	Mon, Apr 25, 2016	23.70	23.70	23.37	23.54
6304	NYSE	CADE	Fri, Apr 22, 2016	23.68	23.88	23.49	23.71
6303	NYSE	CADE	Thu, Apr 21, 2016	23.07	23.71	22.89	23.60
6302	NYSE	CADE	Wed, Apr 20, 2016	22.58	23.02	22.52	22.83
6301	NYSE	CADE	Tue, Apr 19, 2016	22.35	22.59	22.25	22.58
6300	NYSE	CADE	Mon, Apr 18, 2016	21.89	22.32	21.88	22.25
6299	NYSE	CADE	Fri, Apr 15, 2016	22.05	22.27	21.88	22.08
6298	NYSE	CADE	Thu, Apr 14, 2016	21.94	22.39	21.75	22.08
6297	NYSE	CADE	Wed, Apr 13, 2016	21.22	21.97	21.18	21.97
6296	NYSE	CADE	Tue, Apr 12, 2016	20.78	21.13	20.67	20.96
6295	NYSE	CADE	Mon, Apr 11, 2016	20.66	21.07	20.61	20.69
6294	NYSE	CADE	Fri, Apr 8, 2016	20.57	20.94	20.39	20.51
6293	NYSE	CADE	Thu, Apr 7, 2016	20.79	20.80	20.19	20.34
6292	NYSE	CADE	Wed, Apr 6, 2016	20.83	21.04	20.63	20.98
6291	NYSE	CADE	Tue, Apr 5, 2016	21.37	21.37	21.37	20.77
6290	NYSE	CADE	Mon, Apr 4, 2016	21.42	21.54	21.22	21.37
6289	NYSE	CADE	Fri, Apr 1, 2016	21.13	21.48	20.97	21.43
6288	NYSE	CADE	Thu, Mar 31, 2016	21.34	21.48	20.96	21.31
6287	NYSE	CADE	Wed, Mar 30, 2016	21.12	21.60	21.11	21.40
6286	NYSE	CADE	Tue, Mar 29, 2016	20.77	21.08	20.44	21.06
6285	NYSE	CADE	Mon, Mar 28, 2016	20.93	21.04	20.73	20.86
6284	NYSE	CADE	Thu, Mar 24, 2016	20.88	20.88	20.88	20.85
6283	NYSE	CADE	Wed, Mar 23, 2016	21.23	21.28	20.87	20.88
6282	NYSE	CADE	Tue, Mar 22, 2016	21.18	21.37	21.01	21.30
6281	NYSE	CADE	Mon, Mar 21, 2016	21.37	21.53	21.11	21.36
6280	NYSE	CADE	Fri, Mar 18, 2016	21.08	21.55	21.06	21.37
6279	NYSE	CADE	Thu, Mar 17, 2016	20.62	20.97	20.31	20.93
6278	NYSE	CADE	Wed, Mar 16, 2016	20.73	21.05	20.59	20.66
6277	NYSE	CADE	Tue, Mar 15, 2016	21.34	21.34	21.34	20.86
6276	NYSE	CADE	Mon, Mar 14, 2016	21.41	21.50	21.07	21.34
6275	NYSE	CADE	Fri, Mar 11, 2016	21.09	21.53	21.02	21.48
6274	NYSE	CADE	Thu, Mar 10, 2016	21.00	21.12	20.49	21.02
6273	NYSE	CADE	Wed, Mar 9, 2016	20.98	20.98	20.98	20.88
6272	NYSE	CADE	Tue, Mar 8, 2016	21.63	21.71	20.98	20.98
6271	NYSE	CADE	Mon, Mar 7, 2016	21.72	21.91	21.58	21.83
6270	NYSE	CADE	Fri, Mar 4, 2016	21.54	21.54	21.54	21.88
6269	NYSE	CADE	Thu, Mar 3, 2016	21.14	21.14	21.14	21.54
6268	NYSE	CADE	Wed, Mar 2, 2016	20.74	21.14	20.63	21.14
6267	NYSE	CADE	Tue, Mar 1, 2016	19.92	19.92	19.92	20.79
6266	NYSE	CADE	Mon, Feb 29, 2016	20.33	20.38	19.89	19.92
6265	NYSE	CADE	Fri, Feb 26, 2016	19.86	19.86	19.86	20.35
6264	NYSE	CADE	Thu, Feb 25, 2016	19.59	19.92	19.52	19.86
6263	NYSE	CADE	Wed, Feb 24, 2016	19.51	19.67	19.20	19.60
6262	NYSE	CADE	Tue, Feb 23, 2016	20.17	20.23	19.67	19.79
6261	NYSE	CADE	Mon, Feb 22, 2016	20.18	20.34	20.07	20.22
6260	NYSE	CADE	Fri, Feb 19, 2016	19.72	20.00	19.72	19.92
6259	NYSE	CADE	Thu, Feb 18, 2016	20.35	20.39	19.76	19.86
6258	NYSE	CADE	Wed, Feb 17, 2016	20.76	20.89	20.21	20.31
6257	NYSE	CADE	Tue, Feb 16, 2016	20.22	20.78	19.96	20.57
6256	NYSE	CADE	Fri, Feb 12, 2016	19.36	19.96	19.34	19.87
6255	NYSE	CADE	Thu, Feb 11, 2016	18.80	19.15	18.69	18.96
6254	NYSE	CADE	Wed, Feb 10, 2016	19.82	20.21	19.51	19.52
6253	NYSE	CADE	Tue, Feb 9, 2016	19.33	19.82	19.33	19.67
6252	NYSE	CADE	Mon, Feb 8, 2016	19.46	19.72	19.11	19.62
6251	NYSE	CADE	Fri, Feb 5, 2016	20.17	20.48	19.75	19.76
6250	NYSE	CADE	Thu, Feb 4, 2016	20.06	20.52	19.87	20.18
6249	NYSE	CADE	Wed, Feb 3, 2016	20.10	20.13	19.30	20.06
6248	NYSE	CADE	Tue, Feb 2, 2016	20.32	20.33	19.74	19.87
6247	NYSE	CADE	Mon, Feb 1, 2016	20.77	20.81	20.47	20.59
6246	NYSE	CADE	Fri, Jan 29, 2016	20.47	20.91	20.35	20.88
6245	NYSE	CADE	Thu, Jan 28, 2016	19.92	20.72	19.90	20.47
6244	NYSE	CADE	Wed, Jan 27, 2016	19.40	19.90	19.27	19.57
6243	NYSE	CADE	Tue, Jan 26, 2016	19.20	20.23	19.20	19.63
6242	NYSE	CADE	Mon, Jan 25, 2016	20.36	20.50	19.47	19.51
6241	NYSE	CADE	Fri, Jan 22, 2016	20.40	20.57	20.13	20.52
6240	NYSE	CADE	Thu, Jan 21, 2016	20.54	20.73	20.06	20.10
6239	NYSE	CADE	Wed, Jan 20, 2016	20.25	20.78	19.80	20.54
6238	NYSE	CADE	Tue, Jan 19, 2016	21.15	21.23	20.47	20.59
6237	NYSE	CADE	Fri, Jan 15, 2016	20.88	21.00	20.37	20.89
6236	NYSE	CADE	Thu, Jan 14, 2016	21.24	21.71	20.92	21.53
6235	NYSE	CADE	Wed, Jan 13, 2016	21.97	22.06	20.95	21.10
6234	NYSE	CADE	Tue, Jan 12, 2016	22.15	22.15	21.46	21.90
6233	NYSE	CADE	Mon, Jan 11, 2016	22.04	22.17	21.74	21.90
6232	NYSE	CADE	Fri, Jan 8, 2016	22.70	22.72	21.88	21.90
6231	NYSE	CADE	Thu, Jan 7, 2016	22.54	22.84	22.23	22.41
6230	NYSE	CADE	Wed, Jan 6, 2016	22.81	23.24	22.60	22.96
6229	NYSE	CADE	Tue, Jan 5, 2016	23.26	23.37	22.98	23.27
6228	NYSE	CADE	Mon, Jan 4, 2016	23.50	23.64	23.07	23.21
6227	NYSE	CADE	Thu, Dec 31, 2015	24.27	24.47	23.97	23.99
6226	NYSE	CADE	Wed, Dec 30, 2015	24.74	24.74	24.40	24.41
6225	NYSE	CADE	Tue, Dec 29, 2015	24.71	24.87	24.49	24.79
6224	NYSE	CADE	Mon, Dec 28, 2015	24.45	24.56	24.08	24.56
6223	NYSE	CADE	Thu, Dec 24, 2015	24.50	24.76	24.44	24.58
6222	NYSE	CADE	Wed, Dec 23, 2015	24.25	24.60	24.21	24.55
6221	NYSE	CADE	Tue, Dec 22, 2015	24.26	24.30	23.71	24.13
6220	NYSE	CADE	Mon, Dec 21, 2015	24.09	24.34	23.83	24.18
6219	NYSE	CADE	Fri, Dec 18, 2015	24.09	24.14	23.48	23.98
6218	NYSE	CADE	Thu, Dec 17, 2015	24.83	24.86	24.16	24.30
6217	NYSE	CADE	Wed, Dec 16, 2015	24.91	25.03	24.21	24.77
6216	NYSE	CADE	Tue, Dec 15, 2015	24.37	24.76	24.31	24.71
6215	NYSE	CADE	Mon, Dec 14, 2015	24.01	24.38	23.73	24.09
6214	NYSE	CADE	Fri, Dec 11, 2015	24.46	24.64	23.84	24.04
6213	NYSE	CADE	Thu, Dec 10, 2015	24.87	25.14	24.61	24.84
6212	NYSE	CADE	Wed, Dec 9, 2015	25.12	25.27	24.60	24.86
6211	NYSE	CADE	Tue, Dec 8, 2015	25.41	25.58	25.08	25.19
6210	NYSE	CADE	Mon, Dec 7, 2015	26.13	26.20	25.44	25.72
6209	NYSE	CADE	Fri, Dec 4, 2015	25.65	26.30	25.57	26.25
6208	NYSE	CADE	Thu, Dec 3, 2015	26.35	26.48	25.59	25.62
6207	NYSE	CADE	Wed, Dec 2, 2015	26.93	26.98	26.14	26.15
6206	NYSE	CADE	Tue, Dec 1, 2015	27.05	27.23	26.74	26.90
6205	NYSE	CADE	Mon, Nov 30, 2015	26.94	27.10	26.78	26.90
6204	NYSE	CADE	Fri, Nov 27, 2015	26.91	26.91	26.60	26.86
6203	NYSE	CADE	Wed, Nov 25, 2015	26.82	26.98	26.69	26.93
6202	NYSE	CADE	Tue, Nov 24, 2015	26.43	26.94	26.29	26.83
6201	NYSE	CADE	Mon, Nov 23, 2015	26.65	26.88	26.51	26.61
6200	NYSE	CADE	Fri, Nov 20, 2015	26.56	26.84	26.48	26.69
6199	NYSE	CADE	Thu, Nov 19, 2015	26.44	26.48	26.15	26.41
6198	NYSE	CADE	Wed, Nov 18, 2015	26.14	26.44	25.89	26.44
6197	NYSE	CADE	Tue, Nov 17, 2015	25.98	26.47	25.78	26.12
6196	NYSE	CADE	Mon, Nov 16, 2015	25.38	25.92	25.20	25.88
6195	NYSE	CADE	Fri, Nov 13, 2015	25.48	25.68	25.24	25.40
6194	NYSE	CADE	Thu, Nov 12, 2015	26.10	26.25	25.67	25.70
6193	NYSE	CADE	Wed, Nov 11, 2015	26.79	26.87	26.25	26.36
6192	NYSE	CADE	Tue, Nov 10, 2015	26.43	26.74	26.24	26.68
6191	NYSE	CADE	Mon, Nov 9, 2015	26.69	26.92	26.34	26.54
6190	NYSE	CADE	Fri, Nov 6, 2015	26.19	26.97	26.15	26.65
6189	NYSE	CADE	Thu, Nov 5, 2015	25.52	26.14	25.39	25.94
6188	NYSE	CADE	Wed, Nov 4, 2015	25.56	25.68	25.41	25.55
6187	NYSE	CADE	Tue, Nov 3, 2015	25.30	25.68	25.19	25.49
6186	NYSE	CADE	Mon, Nov 2, 2015	25.01	25.38	24.94	25.34
6185	NYSE	CADE	Fri, Oct 30, 2015	25.40	25.56	24.79	24.93
6184	NYSE	CADE	Thu, Oct 29, 2015	25.71	26.09	25.37	25.49
6183	NYSE	CADE	Wed, Oct 28, 2015	24.68	25.80	24.68	25.78
6182	NYSE	CADE	Tue, Oct 27, 2015	24.49	24.83	24.40	24.63
6181	NYSE	CADE	Mon, Oct 26, 2015	24.67	24.80	24.31	24.68
6180	NYSE	CADE	Fri, Oct 23, 2015	24.44	24.79	24.28	24.79
6179	NYSE	CADE	Thu, Oct 22, 2015	23.84	24.53	23.84	24.26
6178	NYSE	CADE	Wed, Oct 21, 2015	24.19	24.35	23.69	23.74
6177	NYSE	CADE	Tue, Oct 20, 2015	23.79	24.24	23.55	24.19
6176	NYSE	CADE	Mon, Oct 19, 2015	23.50	23.75	23.41	23.58
6175	NYSE	CADE	Fri, Oct 16, 2015	23.71	23.80	23.35	23.57
6174	NYSE	CADE	Thu, Oct 15, 2015	23.43	23.64	23.08	23.63
6173	NYSE	CADE	Wed, Oct 14, 2015	24.17	24.17	23.12	23.24
6172	NYSE	CADE	Tue, Oct 13, 2015	24.36	24.65	24.17	24.18
6171	NYSE	CADE	Mon, Oct 12, 2015	24.18	24.56	24.02	24.49
6170	NYSE	CADE	Fri, Oct 9, 2015	24.31	24.50	24.04	24.19
6169	NYSE	CADE	Thu, Oct 8, 2015	23.94	24.23	23.76	24.23
6168	NYSE	CADE	Wed, Oct 7, 2015	23.65	24.00	23.53	23.99
6167	NYSE	CADE	Tue, Oct 6, 2015	23.56	23.70	23.31	23.51
6166	NYSE	CADE	Mon, Oct 5, 2015	23.20	23.82	22.83	23.69
6165	NYSE	CADE	Fri, Oct 2, 2015	23.20	23.38	22.44	23.36
6164	NYSE	CADE	Thu, Oct 1, 2015	23.82	23.89	23.41	23.64
6163	NYSE	CADE	Wed, Sep 30, 2015	23.78	23.86	23.53	23.77
6162	NYSE	CADE	Tue, Sep 29, 2015	23.56	23.71	23.39	23.50
6161	NYSE	CADE	Mon, Sep 28, 2015	23.61	23.76	23.43	23.49
6160	NYSE	CADE	Fri, Sep 25, 2015	23.99	24.25	23.73	23.76
6159	NYSE	CADE	Thu, Sep 24, 2015	23.25	23.66	23.25	23.63
6158	NYSE	CADE	Wed, Sep 23, 2015	23.44	23.71	23.34	23.50
6157	NYSE	CADE	Tue, Sep 22, 2015	23.34	23.65	23.22	23.39
6156	NYSE	CADE	Mon, Sep 21, 2015	23.50	23.94	23.32	23.70
6155	NYSE	CADE	Fri, Sep 18, 2015	23.67	23.68	23.20	23.28
6154	NYSE	CADE	Thu, Sep 17, 2015	24.43	24.82	23.96	24.04
6153	NYSE	CADE	Wed, Sep 16, 2015	24.45	24.53	24.21	24.45
6152	NYSE	CADE	Tue, Sep 15, 2015	24.32	24.57	24.17	24.48
6151	NYSE	CADE	Mon, Sep 14, 2015	24.11	24.32	23.99	24.23
6150	NYSE	CADE	Fri, Sep 11, 2015	23.94	24.17	23.80	24.13
6149	NYSE	CADE	Thu, Sep 10, 2015	23.70	24.37	23.65	24.16
6148	NYSE	CADE	Wed, Sep 9, 2015	24.24	24.46	23.71	23.74
6147	NYSE	CADE	Tue, Sep 8, 2015	23.72	24.13	23.56	24.07
6146	NYSE	CADE	Fri, Sep 4, 2015	23.06	23.45	23.03	23.29
6145	NYSE	CADE	Thu, Sep 3, 2015	23.09	23.54	23.00	23.33
6144	NYSE	CADE	Wed, Sep 2, 2015	23.00	23.15	22.64	23.15
6143	NYSE	CADE	Tue, Sep 1, 2015	23.21	23.39	22.56	22.63
6142	NYSE	CADE	Mon, Aug 31, 2015	23.22	23.85	23.21	23.76
6141	NYSE	CADE	Fri, Aug 28, 2015	23.12	23.59	23.04	23.42
6140	NYSE	CADE	Thu, Aug 27, 2015	23.26	23.57	23.04	23.21
6139	NYSE	CADE	Wed, Aug 26, 2015	22.69	23.12	22.31	23.04
6138	NYSE	CADE	Tue, Aug 25, 2015	23.42	23.42	22.09	22.11
6137	NYSE	CADE	Mon, Aug 24, 2015	22.60	23.60	22.37	22.66
6136	NYSE	CADE	Fri, Aug 21, 2015	23.31	24.14	23.18	23.89
6135	NYSE	CADE	Thu, Aug 20, 2015	24.32	24.41	23.94	23.97
6134	NYSE	CADE	Wed, Aug 19, 2015	24.97	25.10	24.58	24.60
6133	NYSE	CADE	Tue, Aug 18, 2015	25.27	25.48	25.01	25.12
6132	NYSE	CADE	Mon, Aug 17, 2015	24.98	25.47	24.73	25.24
6131	NYSE	CADE	Fri, Aug 14, 2015	24.80	25.19	24.75	25.18
6130	NYSE	CADE	Thu, Aug 13, 2015	24.77	25.18	24.66	24.82
6129	NYSE	CADE	Wed, Aug 12, 2015	25.07	25.07	24.39	24.79
6128	NYSE	CADE	Tue, Aug 11, 2015	25.42	25.57	25.05	25.26
6127	NYSE	CADE	Mon, Aug 10, 2015	25.40	25.77	25.24	25.75
6126	NYSE	CADE	Fri, Aug 7, 2015	25.35	25.60	24.98	25.21
6125	NYSE	CADE	Thu, Aug 6, 2015	25.57	25.67	25.23	25.41
6124	NYSE	CADE	Wed, Aug 5, 2015	25.46	25.85	25.29	25.52
6123	NYSE	CADE	Tue, Aug 4, 2015	25.24	25.54	25.18	25.34
6122	NYSE	CADE	Mon, Aug 3, 2015	25.23	25.40	24.93	25.19
6121	NYSE	CADE	Fri, Jul 31, 2015	25.32	25.40	24.96	25.27
6120	NYSE	CADE	Thu, Jul 30, 2015	25.13	25.35	25.03	25.35
6119	NYSE	CADE	Wed, Jul 29, 2015	25.20	25.38	24.98	25.20
6118	NYSE	CADE	Tue, Jul 28, 2015	25.40	25.40	24.86	25.14
6117	NYSE	CADE	Mon, Jul 27, 2015	25.16	25.35	24.95	25.23
6116	NYSE	CADE	Fri, Jul 24, 2015	25.65	25.83	25.37	25.38
6115	NYSE	CADE	Thu, Jul 23, 2015	26.48	26.54	25.67	25.75
6114	NYSE	CADE	Wed, Jul 22, 2015	25.99	26.52	25.92	26.34
6113	NYSE	CADE	Tue, Jul 21, 2015	26.28	26.52	25.69	25.96
6112	NYSE	CADE	Mon, Jul 20, 2015	25.86	26.03	25.71	25.96
6111	NYSE	CADE	Fri, Jul 17, 2015	26.04	26.04	25.54	25.76
6110	NYSE	CADE	Thu, Jul 16, 2015	26.39	26.45	26.02	26.09
6109	NYSE	CADE	Wed, Jul 15, 2015	26.15	26.33	26.04	26.17
6108	NYSE	CADE	Tue, Jul 14, 2015	25.74	26.07	25.66	26.04
6107	NYSE	CADE	Mon, Jul 13, 2015	26.02	26.23	25.86	25.93
6106	NYSE	CADE	Fri, Jul 10, 2015	26.02	26.11	25.69	25.79
6105	NYSE	CADE	Thu, Jul 9, 2015	25.63	25.72	25.32	25.57
6104	NYSE	CADE	Wed, Jul 8, 2015	25.09	25.32	25.03	25.18
6103	NYSE	CADE	Tue, Jul 7, 2015	25.46	25.51	24.77	25.41
6102	NYSE	CADE	Mon, Jul 6, 2015	25.09	25.67	24.99	25.60
6101	NYSE	CADE	Thu, Jul 2, 2015	26.04	26.14	25.33	25.52
6100	NYSE	CADE	Wed, Jul 1, 2015	26.08	26.37	25.80	26.11
6099	NYSE	CADE	Tue, Jun 30, 2015	26.01	26.25	25.68	25.76
6098	NYSE	CADE	Mon, Jun 29, 2015	26.12	26.47	25.59	25.64
6097	NYSE	CADE	Fri, Jun 26, 2015	26.18	26.68	25.93	26.60
6096	NYSE	CADE	Thu, Jun 25, 2015	26.04	26.30	25.87	26.05
6095	NYSE	CADE	Wed, Jun 24, 2015	26.27	26.55	25.94	25.97
6094	NYSE	CADE	Tue, Jun 23, 2015	25.82	26.36	25.82	26.36
6093	NYSE	CADE	Mon, Jun 22, 2015	25.59	25.86	25.39	25.81
6092	NYSE	CADE	Fri, Jun 19, 2015	25.33	25.44	25.13	25.30
6091	NYSE	CADE	Thu, Jun 18, 2015	25.17	25.43	24.89	25.38
6090	NYSE	CADE	Wed, Jun 17, 2015	25.80	25.80	25.03	25.06
6089	NYSE	CADE	Tue, Jun 16, 2015	25.33	25.79	25.23	25.69
6088	NYSE	CADE	Mon, Jun 15, 2015	25.26	25.56	24.96	25.42
6087	NYSE	CADE	Fri, Jun 12, 2015	25.56	25.70	25.38	25.56
6086	NYSE	CADE	Thu, Jun 11, 2015	25.60	25.71	25.33	25.65
6085	NYSE	CADE	Wed, Jun 10, 2015	25.70	25.92	25.52	25.68
6084	NYSE	CADE	Tue, Jun 9, 2015	25.16	25.60	25.02	25.40
6083	NYSE	CADE	Mon, Jun 8, 2015	25.00	25.24	24.88	25.07
6082	NYSE	CADE	Fri, Jun 5, 2015	24.79	25.10	24.74	25.09
6081	NYSE	CADE	Thu, Jun 4, 2015	24.75	24.85	24.43	24.58
6080	NYSE	CADE	Wed, Jun 3, 2015	24.38	24.88	24.18	24.85
6079	NYSE	CADE	Tue, Jun 2, 2015	24.09	24.45	23.99	24.21
6078	NYSE	CADE	Mon, Jun 1, 2015	24.33	24.41	23.85	24.10
6077	NYSE	CADE	Fri, May 29, 2015	24.40	24.49	24.04	24.19
6076	NYSE	CADE	Thu, May 28, 2015	24.58	24.63	24.26	24.48
6075	NYSE	CADE	Wed, May 27, 2015	24.22	24.65	23.99	24.58
6074	NYSE	CADE	Tue, May 26, 2015	24.14	24.37	23.76	24.09
6073	NYSE	CADE	Fri, May 22, 2015	24.59	24.72	24.30	24.31
6072	NYSE	CADE	Thu, May 21, 2015	24.65	24.95	24.41	24.58
6071	NYSE	CADE	Wed, May 20, 2015	25.09	25.09	24.72	24.81
6070	NYSE	CADE	Tue, May 19, 2015	24.95	25.22	24.90	25.16
6069	NYSE	CADE	Mon, May 18, 2015	24.41	24.93	24.29	24.84
6068	NYSE	CADE	Fri, May 15, 2015	24.70	24.88	24.19	24.37
6067	NYSE	CADE	Thu, May 14, 2015	24.78	24.86	24.47	24.77
6066	NYSE	CADE	Wed, May 13, 2015	24.51	24.69	24.22	24.66
6065	NYSE	CADE	Tue, May 12, 2015	24.33	24.63	24.02	24.49
6064	NYSE	CADE	Mon, May 11, 2015	24.39	24.55	24.24	24.35
6063	NYSE	CADE	Fri, May 8, 2015	24.39	24.46	24.10	24.33
6062	NYSE	CADE	Thu, May 7, 2015	24.38	24.46	24.05	24.26
6061	NYSE	CADE	Wed, May 6, 2015	24.19	24.47	23.90	24.46
6060	NYSE	CADE	Tue, May 5, 2015	24.12	24.41	24.02	24.11
6059	NYSE	CADE	Mon, May 4, 2015	23.96	24.36	23.92	24.26
6058	NYSE	CADE	Fri, May 1, 2015	24.33	24.40	23.86	23.95
6057	NYSE	CADE	Thu, Apr 30, 2015	24.54	24.67	24.12	24.21
6056	NYSE	CADE	Wed, Apr 29, 2015	24.53	24.85	24.46	24.62
6055	NYSE	CADE	Tue, Apr 28, 2015	23.97	24.61	23.90	24.60
6054	NYSE	CADE	Mon, Apr 27, 2015	24.24	24.58	23.79	23.97
6053	NYSE	CADE	Fri, Apr 24, 2015	24.56	24.56	24.11	24.24
6052	NYSE	CADE	Thu, Apr 23, 2015	24.65	24.75	24.42	24.53
6051	NYSE	CADE	Wed, Apr 22, 2015	24.41	24.80	24.17	24.80
6050	NYSE	CADE	Tue, Apr 21, 2015	24.85	24.91	24.27	24.42
6049	NYSE	CADE	Mon, Apr 20, 2015	24.62	24.72	24.42	24.70
6048	NYSE	CADE	Fri, Apr 17, 2015	24.37	24.54	24.13	24.42
6047	NYSE	CADE	Thu, Apr 16, 2015	24.67	24.84	24.28	24.69
6046	NYSE	CADE	Wed, Apr 15, 2015	24.53	24.93	24.33	24.80
6045	NYSE	CADE	Tue, Apr 14, 2015	24.23	24.51	23.90	24.47
6044	NYSE	CADE	Mon, Apr 13, 2015	23.27	24.32	23.19	24.29
6043	NYSE	CADE	Fri, Apr 10, 2015	23.28	23.29	23.03	23.28
6042	NYSE	CADE	Thu, Apr 9, 2015	23.37	23.42	23.02	23.30
6041	NYSE	CADE	Wed, Apr 8, 2015	23.35	23.59	23.23	23.42
6040	NYSE	CADE	Tue, Apr 7, 2015	23.27	23.68	23.19	23.41
6039	NYSE	CADE	Mon, Apr 6, 2015	23.32	23.55	23.02	23.38
6038	NYSE	CADE	Thu, Apr 2, 2015	23.50	23.65	23.33	23.56
6037	NYSE	CADE	Wed, Apr 1, 2015	23.08	23.31	22.83	23.21
6036	NYSE	CADE	Tue, Mar 31, 2015	23.16	23.33	22.96	23.22
6035	NYSE	CADE	Mon, Mar 30, 2015	22.85	23.46	22.82	23.26
6034	NYSE	CADE	Fri, Mar 27, 2015	22.76	22.76	22.40	22.67
6033	NYSE	CADE	Thu, Mar 26, 2015	22.59	22.81	22.29	22.75
6032	NYSE	CADE	Wed, Mar 25, 2015	22.93	23.00	22.55	22.57
6031	NYSE	CADE	Tue, Mar 24, 2015	23.25	23.33	22.96	22.97
6030	NYSE	CADE	Mon, Mar 23, 2015	23.46	23.52	23.00	23.25
6029	NYSE	CADE	Fri, Mar 20, 2015	23.08	23.55	22.98	23.48
6028	NYSE	CADE	Thu, Mar 19, 2015	22.86	22.99	22.49	22.95
6027	NYSE	CADE	Wed, Mar 18, 2015	23.22	23.68	22.87	22.97
6026	NYSE	CADE	Tue, Mar 17, 2015	22.93	23.41	22.78	23.36
6025	NYSE	CADE	Mon, Mar 16, 2015	23.21	23.28	22.91	23.09
6024	NYSE	CADE	Fri, Mar 13, 2015	23.24	23.25	22.69	23.21
6023	NYSE	CADE	Thu, Mar 12, 2015	22.85	23.31	22.66	23.23
6022	NYSE	CADE	Wed, Mar 11, 2015	22.45	22.71	22.31	22.62
6021	NYSE	CADE	Tue, Mar 10, 2015	22.58	22.66	22.29	22.43
6020	NYSE	CADE	Mon, Mar 9, 2015	22.56	22.95	22.48	22.92
6019	NYSE	CADE	Fri, Mar 6, 2015	22.43	23.04	22.25	22.56
6018	NYSE	CADE	Thu, Mar 5, 2015	22.24	22.46	21.91	22.42
6017	NYSE	CADE	Wed, Mar 4, 2015	22.11	22.37	22.03	22.28
6016	NYSE	CADE	Tue, Mar 3, 2015	22.41	22.59	22.19	22.28
6015	NYSE	CADE	Mon, Mar 2, 2015	22.44	22.73	22.34	22.53
6014	NYSE	CADE	Fri, Feb 27, 2015	22.48	22.66	22.27	22.39
6013	NYSE	CADE	Thu, Feb 26, 2015	22.19	22.61	22.16	22.59
6012	NYSE	CADE	Wed, Feb 25, 2015	22.22	22.44	21.99	22.22
6011	NYSE	CADE	Tue, Feb 24, 2015	22.20	22.53	22.07	22.24
6010	NYSE	CADE	Mon, Feb 23, 2015	21.86	22.11	21.73	22.09
6009	NYSE	CADE	Fri, Feb 20, 2015	21.59	22.02	21.24	22.00
6008	NYSE	CADE	Thu, Feb 19, 2015	21.54	21.91	21.37	21.70
6007	NYSE	CADE	Wed, Feb 18, 2015	22.10	22.20	21.67	21.74
6006	NYSE	CADE	Tue, Feb 17, 2015	21.96	22.30	21.76	22.28
6005	NYSE	CADE	Fri, Feb 13, 2015	21.94	22.23	21.89	22.06
6004	NYSE	CADE	Thu, Feb 12, 2015	21.56	21.97	21.43	21.96
6003	NYSE	CADE	Wed, Feb 11, 2015	21.58	21.65	21.13	21.30
6002	NYSE	CADE	Tue, Feb 10, 2015	21.77	21.80	21.28	21.70
6001	NYSE	CADE	Mon, Feb 9, 2015	21.80	21.81	21.51	21.56
6000	NYSE	CADE	Fri, Feb 6, 2015	21.70	22.18	21.66	21.98
5999	NYSE	CADE	Thu, Feb 5, 2015	21.06	21.51	21.00	21.44
5998	NYSE	CADE	Wed, Feb 4, 2015	21.05	21.32	20.90	20.91
5997	NYSE	CADE	Tue, Feb 3, 2015	20.90	21.39	20.82	21.20
5996	NYSE	CADE	Mon, Feb 2, 2015	19.99	20.73	19.82	20.67
5995	NYSE	CADE	Fri, Jan 30, 2015	19.90	20.26	19.80	19.85
5994	NYSE	CADE	Thu, Jan 29, 2015	19.89	20.21	19.70	20.16
5993	NYSE	CADE	Wed, Jan 28, 2015	20.50	20.56	19.76	19.84
5992	NYSE	CADE	Tue, Jan 27, 2015	20.45	20.63	20.32	20.47
5991	NYSE	CADE	Mon, Jan 26, 2015	20.77	20.98	20.46	20.82
5990	NYSE	CADE	Fri, Jan 23, 2015	21.60	21.60	20.80	20.84
5989	NYSE	CADE	Thu, Jan 22, 2015	20.10	21.65	19.93	21.58
5988	NYSE	CADE	Wed, Jan 21, 2015	20.17	20.41	20.03	20.21
5987	NYSE	CADE	Tue, Jan 20, 2015	20.36	20.44	19.90	20.21
5986	NYSE	CADE	Fri, Jan 16, 2015	19.64	20.40	19.64	20.36
5985	NYSE	CADE	Thu, Jan 15, 2015	20.17	20.23	19.64	19.76
5984	NYSE	CADE	Wed, Jan 14, 2015	20.07	20.21	19.71	20.17
5983	NYSE	CADE	Tue, Jan 13, 2015	20.51	20.89	20.23	20.38
5982	NYSE	CADE	Mon, Jan 12, 2015	20.54	20.65	20.32	20.38
5981	NYSE	CADE	Fri, Jan 9, 2015	21.54	21.54	20.59	20.60
5980	NYSE	CADE	Thu, Jan 8, 2015	21.17	21.50	21.05	21.47
5979	NYSE	CADE	Wed, Jan 7, 2015	21.12	21.17	20.75	20.88
5978	NYSE	CADE	Tue, Jan 6, 2015	21.45	21.65	20.73	20.85
5977	NYSE	CADE	Mon, Jan 5, 2015	22.05	22.05	21.41	21.45
5976	NYSE	CADE	Fri, Jan 2, 2015	22.69	22.69	21.83	22.25
5975	NYSE	CADE	Wed, Dec 31, 2014	22.88	22.88	22.46	22.51
5974	NYSE	CADE	Tue, Dec 30, 2014	22.86	23.03	22.71	22.77
5973	NYSE	CADE	Mon, Dec 29, 2014	22.55	23.05	22.50	22.93
5972	NYSE	CADE	Fri, Dec 26, 2014	22.63	22.70	22.40	22.53
5971	NYSE	CADE	Wed, Dec 24, 2014	22.53	22.61	22.24	22.50
5970	NYSE	CADE	Tue, Dec 23, 2014	22.50	22.72	22.38	22.52
5969	NYSE	CADE	Mon, Dec 22, 2014	22.30	22.53	22.17	22.37
5968	NYSE	CADE	Fri, Dec 19, 2014	22.49	22.64	22.09	22.12
5967	NYSE	CADE	Thu, Dec 18, 2014	22.40	22.55	22.22	22.55
5966	NYSE	CADE	Wed, Dec 17, 2014	21.44	22.16	21.34	22.16
5965	NYSE	CADE	Tue, Dec 16, 2014	21.23	21.78	21.05	21.36
5964	NYSE	CADE	Mon, Dec 15, 2014	21.52	21.66	21.26	21.33
5963	NYSE	CADE	Fri, Dec 12, 2014	21.19	21.66	21.15	21.41
5962	NYSE	CADE	Thu, Dec 11, 2014	21.32	21.61	21.24	21.31
5961	NYSE	CADE	Wed, Dec 10, 2014	22.14	22.30	21.28	21.28
5960	NYSE	CADE	Tue, Dec 9, 2014	21.56	22.27	21.45	22.25
5959	NYSE	CADE	Mon, Dec 8, 2014	21.94	22.47	21.73	21.89
5958	NYSE	CADE	Fri, Dec 5, 2014	21.88	22.48	21.88	22.08
5957	NYSE	CADE	Thu, Dec 4, 2014	21.82	21.84	21.57	21.74
5956	NYSE	CADE	Wed, Dec 3, 2014	21.65	21.98	21.59	21.88
5955	NYSE	CADE	Tue, Dec 2, 2014	21.51	21.90	21.43	21.68
5954	NYSE	CADE	Mon, Dec 1, 2014	21.79	21.89	21.35	21.41
5953	NYSE	CADE	Fri, Nov 28, 2014	22.64	22.71	21.86	21.89
5952	NYSE	CADE	Wed, Nov 26, 2014	22.47	22.65	22.38	22.60
5951	NYSE	CADE	Tue, Nov 25, 2014	22.47	22.61	22.19	22.50
5950	NYSE	CADE	Mon, Nov 24, 2014	22.26	22.49	22.11	22.44
5949	NYSE	CADE	Fri, Nov 21, 2014	22.61	22.70	22.09	22.16
5948	NYSE	CADE	Thu, Nov 20, 2014	21.87	22.41	21.85	22.41
5947	NYSE	CADE	Wed, Nov 19, 2014	22.39	22.39	21.80	22.03
5946	NYSE	CADE	Tue, Nov 18, 2014	22.26	22.58	22.26	22.37
5945	NYSE	CADE	Mon, Nov 17, 2014	22.29	22.36	22.16	22.28
5944	NYSE	CADE	Fri, Nov 14, 2014	22.58	22.69	22.29	22.37
5943	NYSE	CADE	Thu, Nov 13, 2014	22.99	22.99	22.71	22.71
5942	NYSE	CADE	Wed, Nov 12, 2014	22.72	23.00	22.69	22.99
5941	NYSE	CADE	Tue, Nov 11, 2014	22.90	22.99	22.70	22.77
5940	NYSE	CADE	Mon, Nov 10, 2014	22.60	22.97	22.45	22.86
5939	NYSE	CADE	Fri, Nov 7, 2014	22.64	22.68	22.43	22.55
5938	NYSE	CADE	Thu, Nov 6, 2014	22.55	22.80	22.40	22.71
5937	NYSE	CADE	Wed, Nov 5, 2014	22.58	22.69	22.34	22.57
5936	NYSE	CADE	Tue, Nov 4, 2014	22.73	22.73	22.10	22.44
5935	NYSE	CADE	Mon, Nov 3, 2014	23.05	23.28	22.73	22.80
5934	NYSE	CADE	Fri, Oct 31, 2014	23.08	23.28	22.75	23.03
5933	NYSE	CADE	Thu, Oct 30, 2014	22.47	22.81	22.26	22.61
5932	NYSE	CADE	Wed, Oct 29, 2014	22.35	22.70	22.12	22.63
5931	NYSE	CADE	Tue, Oct 28, 2014	21.79	22.35	21.79	22.34
5930	NYSE	CADE	Mon, Oct 27, 2014	21.57	21.76	21.39	21.75
5929	NYSE	CADE	Fri, Oct 24, 2014	21.46	21.70	21.30	21.69
5928	NYSE	CADE	Thu, Oct 23, 2014	21.16	21.60	21.04	21.42
5927	NYSE	CADE	Wed, Oct 22, 2014	21.28	21.28	20.87	20.89
5926	NYSE	CADE	Tue, Oct 21, 2014	20.37	21.34	20.23	20.95
5925	NYSE	CADE	Mon, Oct 20, 2014	19.96	20.33	19.96	20.10
5924	NYSE	CADE	Fri, Oct 17, 2014	20.25	20.27	19.92	20.11
5923	NYSE	CADE	Thu, Oct 16, 2014	19.33	20.22	19.33	20.11
5922	NYSE	CADE	Wed, Oct 15, 2014	19.88	19.98	19.22	19.74
5921	NYSE	CADE	Tue, Oct 14, 2014	20.22	20.65	20.19	20.28
5920	NYSE	CADE	Mon, Oct 13, 2014	19.60	20.12	19.50	19.82
5919	NYSE	CADE	Fri, Oct 10, 2014	19.72	20.12	19.61	19.62
5918	NYSE	CADE	Thu, Oct 9, 2014	20.24	20.27	19.75	19.75
5917	NYSE	CADE	Wed, Oct 8, 2014	19.94	20.35	19.82	20.32
5916	NYSE	CADE	Tue, Oct 7, 2014	20.11	20.23	19.88	19.92
5915	NYSE	CADE	Mon, Oct 6, 2014	20.57	20.61	20.20	20.28
5914	NYSE	CADE	Fri, Oct 3, 2014	20.45	20.66	20.45	20.50
5913	NYSE	CADE	Thu, Oct 2, 2014	19.87	20.37	19.85	20.25
5912	NYSE	CADE	Wed, Oct 1, 2014	20.02	20.40	19.89	19.95
5911	NYSE	CADE	Tue, Sep 30, 2014	20.48	20.51	20.11	20.14
5910	NYSE	CADE	Mon, Sep 29, 2014	20.20	20.54	20.20	20.43
5909	NYSE	CADE	Fri, Sep 26, 2014	20.52	20.64	20.30	20.49
5908	NYSE	CADE	Thu, Sep 25, 2014	20.78	20.80	20.49	20.49
5907	NYSE	CADE	Wed, Sep 24, 2014	20.92	20.99	20.70	20.90
5906	NYSE	CADE	Tue, Sep 23, 2014	21.22	21.33	20.91	20.91
5905	NYSE	CADE	Mon, Sep 22, 2014	21.67	21.76	21.31	21.33
5904	NYSE	CADE	Fri, Sep 19, 2014	21.82	22.22	21.74	21.80
5903	NYSE	CADE	Thu, Sep 18, 2014	21.26	21.74	21.18	21.70
5902	NYSE	CADE	Wed, Sep 17, 2014	21.07	21.30	20.92	21.15
5901	NYSE	CADE	Tue, Sep 16, 2014	21.16	21.40	20.98	21.09
5900	NYSE	CADE	Mon, Sep 15, 2014	21.38	21.50	21.16	21.18
5899	NYSE	CADE	Fri, Sep 12, 2014	21.58	21.74	21.35	21.53
5898	NYSE	CADE	Thu, Sep 11, 2014	21.22	21.67	21.13	21.52
5897	NYSE	CADE	Wed, Sep 10, 2014	21.12	21.50	21.11	21.46
5896	NYSE	CADE	Tue, Sep 9, 2014	21.33	21.33	20.96	21.05
5895	NYSE	CADE	Mon, Sep 8, 2014	21.08	21.42	21.00	21.40
5894	NYSE	CADE	Fri, Sep 5, 2014	21.05	21.27	20.92	21.18
5893	NYSE	CADE	Thu, Sep 4, 2014	21.28	21.39	21.10	21.16
5892	NYSE	CADE	Wed, Sep 3, 2014	21.63	21.63	21.15	21.19
5891	NYSE	CADE	Tue, Sep 2, 2014	21.12	21.54	21.07	21.48
5890	NYSE	CADE	Fri, Aug 29, 2014	21.06	21.21	20.96	21.17
5889	NYSE	CADE	Thu, Aug 28, 2014	21.10	21.18	20.97	21.02
5888	NYSE	CADE	Wed, Aug 27, 2014	21.35	21.37	21.17	21.22
5887	NYSE	CADE	Tue, Aug 26, 2014	21.22	21.41	21.20	21.34
5886	NYSE	CADE	Mon, Aug 25, 2014	21.21	21.35	21.04	21.21
5885	NYSE	CADE	Fri, Aug 22, 2014	20.99	21.25	20.86	21.10
5884	NYSE	CADE	Thu, Aug 21, 2014	20.65	21.20	20.53	21.06
5883	NYSE	CADE	Wed, Aug 20, 2014	20.76	20.86	20.54	20.66
5882	NYSE	CADE	Tue, Aug 19, 2014	20.91	21.03	20.76	20.83
5881	NYSE	CADE	Mon, Aug 18, 2014	20.53	20.98	20.51	20.96
5880	NYSE	CADE	Fri, Aug 15, 2014	20.66	20.71	20.11	20.34
5879	NYSE	CADE	Thu, Aug 14, 2014	20.61	20.80	20.42	20.46
5878	NYSE	CADE	Wed, Aug 13, 2014	20.63	20.75	20.47	20.62
5877	NYSE	CADE	Tue, Aug 12, 2014	20.37	20.72	20.35	20.50
5876	NYSE	CADE	Mon, Aug 11, 2014	20.53	20.62	20.32	20.52
5875	NYSE	CADE	Fri, Aug 8, 2014	20.30	20.50	20.18	20.43
5874	NYSE	CADE	Thu, Aug 7, 2014	20.75	20.84	20.21	20.29
5873	NYSE	CADE	Wed, Aug 6, 2014	20.48	20.90	20.48	20.75
5872	NYSE	CADE	Tue, Aug 5, 2014	20.49	20.73	20.35	20.60
5871	NYSE	CADE	Mon, Aug 4, 2014	20.69	20.71	20.24	20.54
5870	NYSE	CADE	Fri, Aug 1, 2014	20.81	21.00	20.39	20.58
5869	NYSE	CADE	Thu, Jul 31, 2014	21.28	21.46	20.87	20.87
5868	NYSE	CADE	Wed, Jul 30, 2014	21.42	21.63	21.29	21.51
5867	NYSE	CADE	Tue, Jul 29, 2014	21.40	21.54	21.20	21.21
5866	NYSE	CADE	Mon, Jul 28, 2014	21.78	21.78	21.35	21.39
5865	NYSE	CADE	Fri, Jul 25, 2014	21.33	21.77	21.23	21.76
5864	NYSE	CADE	Thu, Jul 24, 2014	21.29	21.69	21.18	21.54
5863	NYSE	CADE	Wed, Jul 23, 2014	21.40	21.42	20.87	21.14
5862	NYSE	CADE	Tue, Jul 22, 2014	22.54	22.55	21.19	21.51
5861	NYSE	CADE	Mon, Jul 21, 2014	23.30	23.50	23.21	23.41
5860	NYSE	CADE	Fri, Jul 18, 2014	23.30	23.72	23.26	23.53
5859	NYSE	CADE	Thu, Jul 17, 2014	23.89	24.03	23.19	23.30
5858	NYSE	CADE	Wed, Jul 16, 2014	24.65	24.66	24.01	24.06
5857	NYSE	CADE	Tue, Jul 15, 2014	24.29	24.56	24.13	24.47
5856	NYSE	CADE	Mon, Jul 14, 2014	24.41	24.52	24.17	24.20
5855	NYSE	CADE	Fri, Jul 11, 2014	23.98	24.28	23.82	24.13
5854	NYSE	CADE	Thu, Jul 10, 2014	23.92	24.23	23.73	24.10
5853	NYSE	CADE	Wed, Jul 9, 2014	24.50	24.64	24.30	24.36
5852	NYSE	CADE	Tue, Jul 8, 2014	24.53	24.73	24.37	24.41
5851	NYSE	CADE	Mon, Jul 7, 2014	24.86	24.99	24.66	24.67
5850	NYSE	CADE	Thu, Jul 3, 2014	24.71	25.10	24.71	25.07
5849	NYSE	CADE	Wed, Jul 2, 2014	24.90	25.10	24.50	24.53
5848	NYSE	CADE	Tue, Jul 1, 2014	24.57	25.43	24.50	24.98
5847	NYSE	CADE	Mon, Jun 30, 2014	24.55	24.62	24.28	24.57
5846	NYSE	CADE	Fri, Jun 27, 2014	24.31	24.64	24.28	24.55
5845	NYSE	CADE	Thu, Jun 26, 2014	24.43	24.52	23.96	24.48
5844	NYSE	CADE	Wed, Jun 25, 2014	24.10	24.52	23.78	24.41
5843	NYSE	CADE	Tue, Jun 24, 2014	24.29	24.81	24.16	24.26
5842	NYSE	CADE	Mon, Jun 23, 2014	24.55	24.55	24.35	24.40
5841	NYSE	CADE	Fri, Jun 20, 2014	24.48	24.70	24.40	24.47
5840	NYSE	CADE	Thu, Jun 19, 2014	24.61	24.62	24.26	24.38
5839	NYSE	CADE	Wed, Jun 18, 2014	24.51	24.65	24.25	24.56
5838	NYSE	CADE	Tue, Jun 17, 2014	24.15	24.80	23.98	24.50
5837	NYSE	CADE	Mon, Jun 16, 2014	24.14	24.19	23.80	24.10
5836	NYSE	CADE	Fri, Jun 13, 2014	24.40	24.63	24.07	24.20
5835	NYSE	CADE	Thu, Jun 12, 2014	24.45	24.56	24.18	24.30
5834	NYSE	CADE	Wed, Jun 11, 2014	24.60	24.79	24.44	24.52
5833	NYSE	CADE	Tue, Jun 10, 2014	24.72	24.87	24.60	24.72
5832	NYSE	CADE	Mon, Jun 9, 2014	24.42	24.86	24.29	24.85
5831	NYSE	CADE	Fri, Jun 6, 2014	24.29	24.58	24.19	24.44
5830	NYSE	CADE	Thu, Jun 5, 2014	23.84	24.28	23.51	24.16
5829	NYSE	CADE	Wed, Jun 4, 2014	23.79	23.92	23.52	23.71
5828	NYSE	CADE	Tue, Jun 3, 2014	23.74	24.17	23.74	23.92
5827	NYSE	CADE	Mon, Jun 2, 2014	23.55	24.00	23.44	23.84
5826	NYSE	CADE	Fri, May 30, 2014	23.10	23.57	23.10	23.50
5825	NYSE	CADE	Thu, May 29, 2014	23.14	23.14	22.89	23.06
5824	NYSE	CADE	Wed, May 28, 2014	23.27	23.34	22.92	23.04
5823	NYSE	CADE	Tue, May 27, 2014	23.28	23.47	23.03	23.38
5822	NYSE	CADE	Fri, May 23, 2014	22.89	23.25	22.76	23.10
5821	NYSE	CADE	Thu, May 22, 2014	22.79	23.01	22.72	22.93
5820	NYSE	CADE	Wed, May 21, 2014	22.65	22.83	22.38	22.73
5819	NYSE	CADE	Tue, May 20, 2014	22.78	22.78	22.32	22.50
5818	NYSE	CADE	Mon, May 19, 2014	22.33	22.91	22.33	22.90
5817	NYSE	CADE	Fri, May 16, 2014	22.55	22.63	22.20	22.47
5816	NYSE	CADE	Thu, May 15, 2014	22.74	22.85	22.16	22.56
5815	NYSE	CADE	Wed, May 14, 2014	23.32	23.32	22.69	22.89
5814	NYSE	CADE	Tue, May 13, 2014	23.73	23.81	23.42	23.43
5813	NYSE	CADE	Mon, May 12, 2014	23.52	23.97	23.30	23.82
5812	NYSE	CADE	Fri, May 9, 2014	22.88	23.44	22.72	23.43
5811	NYSE	CADE	Thu, May 8, 2014	22.91	23.33	22.71	22.95
5810	NYSE	CADE	Wed, May 7, 2014	22.68	23.01	22.52	22.98
5809	NYSE	CADE	Tue, May 6, 2014	22.73	23.07	22.51	22.69
5808	NYSE	CADE	Mon, May 5, 2014	22.91	23.05	22.63	22.83
5807	NYSE	CADE	Fri, May 2, 2014	23.10	23.62	22.99	23.11
5806	NYSE	CADE	Thu, May 1, 2014	23.37	23.43	22.80	23.03
5805	NYSE	CADE	Wed, Apr 30, 2014	23.00	23.37	22.72	23.36
5804	NYSE	CADE	Tue, Apr 29, 2014	23.19	23.36	22.90	23.01
5803	NYSE	CADE	Mon, Apr 28, 2014	23.39	23.60	22.79	23.02
5802	NYSE	CADE	Fri, Apr 25, 2014	23.54	23.68	23.19	23.21
5801	NYSE	CADE	Thu, Apr 24, 2014	24.23	24.37	23.59	23.63
5800	NYSE	CADE	Wed, Apr 23, 2014	24.14	24.36	23.84	24.15
5799	NYSE	CADE	Tue, Apr 22, 2014	23.78	24.56	23.15	24.12
5798	NYSE	CADE	Mon, Apr 21, 2014	23.97	24.09	23.60	23.78
5797	NYSE	CADE	Thu, Apr 17, 2014	23.68	24.19	23.56	23.99
5796	NYSE	CADE	Wed, Apr 16, 2014	23.69	23.85	23.52	23.68
5795	NYSE	CADE	Tue, Apr 15, 2014	23.40	23.71	23.03	23.51
5794	NYSE	CADE	Mon, Apr 14, 2014	23.54	23.71	23.05	23.37
5793	NYSE	CADE	Fri, Apr 11, 2014	23.26	23.63	23.07	23.24
5792	NYSE	CADE	Thu, Apr 10, 2014	24.16	24.39	23.37	23.49
5791	NYSE	CADE	Wed, Apr 9, 2014	24.36	24.36	23.99	24.25
5790	NYSE	CADE	Tue, Apr 8, 2014	24.37	24.70	24.10	24.27
5789	NYSE	CADE	Mon, Apr 7, 2014	24.56	24.65	24.18	24.33
5788	NYSE	CADE	Fri, Apr 4, 2014	25.40	25.51	24.55	24.65
5787	NYSE	CADE	Thu, Apr 3, 2014	25.35	25.44	25.15	25.33
5786	NYSE	CADE	Wed, Apr 2, 2014	25.51	25.51	25.10	25.31
5785	NYSE	CADE	Tue, Apr 1, 2014	25.07	25.55	24.77	25.47
5784	NYSE	CADE	Mon, Mar 31, 2014	24.60	25.04	24.55	24.96
5783	NYSE	CADE	Fri, Mar 28, 2014	24.45	24.90	24.33	24.39
5782	NYSE	CADE	Thu, Mar 27, 2014	25.13	25.20	24.39	24.44
5781	NYSE	CADE	Wed, Mar 26, 2014	25.66	25.75	25.09	25.09
5780	NYSE	CADE	Tue, Mar 25, 2014	25.71	25.79	25.44	25.52
5779	NYSE	CADE	Mon, Mar 24, 2014	25.72	26.00	25.36	25.54
5778	NYSE	CADE	Fri, Mar 21, 2014	25.95	26.22	25.59	25.63
5777	NYSE	CADE	Thu, Mar 20, 2014	25.43	26.24	25.31	25.90
5776	NYSE	CADE	Wed, Mar 19, 2014	25.20	25.78	24.98	25.47
5775	NYSE	CADE	Tue, Mar 18, 2014	25.01	25.23	24.93	25.21
5774	NYSE	CADE	Mon, Mar 17, 2014	25.07	25.40	24.91	25.00
5773	NYSE	CADE	Fri, Mar 14, 2014	24.70	25.08	24.65	24.94
5772	NYSE	CADE	Thu, Mar 13, 2014	25.12	25.25	24.71	24.81
5771	NYSE	CADE	Wed, Mar 12, 2014	25.04	25.18	24.69	25.02
5770	NYSE	CADE	Tue, Mar 11, 2014	25.22	25.33	24.90	25.18
5769	NYSE	CADE	Mon, Mar 10, 2014	25.19	25.32	24.94	25.19
5768	NYSE	CADE	Fri, Mar 7, 2014	25.00	25.48	24.96	25.17
5767	NYSE	CADE	Thu, Mar 6, 2014	24.74	25.02	24.64	24.91
5766	NYSE	CADE	Wed, Mar 5, 2014	24.73	24.83	24.48	24.68
5765	NYSE	CADE	Tue, Mar 4, 2014	24.30	24.90	24.15	24.77
5764	NYSE	CADE	Mon, Mar 3, 2014	23.73	24.12	23.48	24.00
5763	NYSE	CADE	Fri, Feb 28, 2014	23.77	24.18	23.67	23.93
5762	NYSE	CADE	Thu, Feb 27, 2014	23.75	23.85	23.50	23.71
5761	NYSE	CADE	Wed, Feb 26, 2014	23.54	23.81	23.39	23.81
5760	NYSE	CADE	Tue, Feb 25, 2014	23.77	23.77	23.42	23.48
5759	NYSE	CADE	Mon, Feb 24, 2014	23.29	23.92	23.29	23.78
5758	NYSE	CADE	Fri, Feb 21, 2014	23.07	23.47	22.88	23.30
5757	NYSE	CADE	Thu, Feb 20, 2014	22.98	23.16	22.55	23.00
5756	NYSE	CADE	Wed, Feb 19, 2014	23.77	23.77	22.83	22.91
5755	NYSE	CADE	Tue, Feb 18, 2014	23.76	23.94	23.63	23.77
5754	NYSE	CADE	Fri, Feb 14, 2014	23.59	23.82	23.41	23.69
5753	NYSE	CADE	Thu, Feb 13, 2014	23.30	23.66	23.19	23.63
5752	NYSE	CADE	Wed, Feb 12, 2014	23.48	23.89	23.41	23.50
5751	NYSE	CADE	Tue, Feb 11, 2014	23.08	23.59	23.04	23.43
5750	NYSE	CADE	Mon, Feb 10, 2014	23.04	23.31	22.85	23.09
5749	NYSE	CADE	Fri, Feb 7, 2014	23.11	23.30	22.82	23.05
5748	NYSE	CADE	Thu, Feb 6, 2014	22.84	23.00	22.66	23.00
5747	NYSE	CADE	Wed, Feb 5, 2014	22.96	22.98	22.64	22.79
5746	NYSE	CADE	Tue, Feb 4, 2014	22.83	23.15	22.46	23.01
5745	NYSE	CADE	Mon, Feb 3, 2014	23.56	23.62	22.65	22.69
5744	NYSE	CADE	Fri, Jan 31, 2014	23.68	23.92	23.41	23.57
5743	NYSE	CADE	Thu, Jan 30, 2014	24.09	24.20	23.73	24.08
5742	NYSE	CADE	Wed, Jan 29, 2014	24.34	24.43	23.84	23.89
5741	NYSE	CADE	Tue, Jan 28, 2014	24.57	24.88	24.44	24.60
5740	NYSE	CADE	Mon, Jan 27, 2014	24.84	24.97	24.28	24.59
5739	NYSE	CADE	Fri, Jan 24, 2014	24.77	24.93	24.54	24.81
5738	NYSE	CADE	Thu, Jan 23, 2014	25.07	25.07	24.32	24.86
5737	NYSE	CADE	Wed, Jan 22, 2014	24.97	25.22	24.84	25.14
5736	NYSE	CADE	Tue, Jan 21, 2014	24.61	25.08	24.59	24.97
5735	NYSE	CADE	Fri, Jan 17, 2014	24.22	24.50	24.07	24.44
5734	NYSE	CADE	Thu, Jan 16, 2014	24.48	24.48	24.10	24.19
5733	NYSE	CADE	Wed, Jan 15, 2014	24.71	24.87	24.48	24.48
5732	NYSE	CADE	Tue, Jan 14, 2014	24.72	24.74	24.38	24.59
5731	NYSE	CADE	Mon, Jan 13, 2014	24.89	24.91	24.40	24.55
5730	NYSE	CADE	Fri, Jan 10, 2014	25.08	25.08	24.61	24.94
5729	NYSE	CADE	Thu, Jan 9, 2014	24.92	25.07	24.54	24.78
5728	NYSE	CADE	Wed, Jan 8, 2014	24.72	24.84	24.60	24.77
5727	NYSE	CADE	Tue, Jan 7, 2014	24.72	25.08	24.59	24.76
5726	NYSE	CADE	Mon, Jan 6, 2014	23.49	24.72	23.49	24.61
5725	NYSE	CADE	Fri, Jan 3, 2014	24.87	25.02	24.62	24.87
5724	NYSE	CADE	Thu, Jan 2, 2014	25.35	25.35	24.84	24.87
5723	NYSE	CADE	Tue, Dec 31, 2013	25.35	25.51	25.32	25.42
5722	NYSE	CADE	Mon, Dec 30, 2013	25.41	25.54	25.22	25.36
5721	NYSE	CADE	Fri, Dec 27, 2013	25.19	25.46	25.05	25.45
5720	NYSE	CADE	Thu, Dec 26, 2013	25.30	25.40	25.08	25.22
5719	NYSE	CADE	Tue, Dec 24, 2013	25.28	25.46	25.21	25.26
5718	NYSE	CADE	Mon, Dec 23, 2013	25.27	25.36	24.93	25.29
5717	NYSE	CADE	Fri, Dec 20, 2013	24.56	25.18	24.49	25.18
5716	NYSE	CADE	Thu, Dec 19, 2013	24.78	24.92	24.51	24.58
5715	NYSE	CADE	Wed, Dec 18, 2013	24.38	24.89	24.13	24.88
5714	NYSE	CADE	Tue, Dec 17, 2013	24.44	24.57	24.19	24.38
5713	NYSE	CADE	Mon, Dec 16, 2013	23.74	24.52	23.62	24.47
5712	NYSE	CADE	Fri, Dec 13, 2013	23.94	23.99	23.43	23.65
5711	NYSE	CADE	Thu, Dec 12, 2013	23.41	24.00	23.37	23.88
5710	NYSE	CADE	Wed, Dec 11, 2013	23.84	23.88	23.28	23.38
5709	NYSE	CADE	Tue, Dec 10, 2013	24.17	24.37	23.83	23.85
5708	NYSE	CADE	Mon, Dec 9, 2013	24.38	24.52	24.10	24.19
5707	NYSE	CADE	Fri, Dec 6, 2013	24.20	24.46	24.15	24.29
5706	NYSE	CADE	Thu, Dec 5, 2013	23.70	23.91	23.63	23.91
5705	NYSE	CADE	Wed, Dec 4, 2013	23.54	23.96	23.41	23.82
5704	NYSE	CADE	Tue, Dec 3, 2013	23.57	23.74	23.36	23.59
5703	NYSE	CADE	Mon, Dec 2, 2013	23.99	24.12	23.65	23.67
5702	NYSE	CADE	Fri, Nov 29, 2013	24.03	24.06	23.85	23.91
5701	NYSE	CADE	Wed, Nov 27, 2013	24.03	24.06	23.93	24.02
5700	NYSE	CADE	Tue, Nov 26, 2013	23.98	24.06	23.89	24.00
5699	NYSE	CADE	Mon, Nov 25, 2013	23.77	24.07	23.72	23.92
5698	NYSE	CADE	Fri, Nov 22, 2013	23.54	23.76	23.39	23.72
5697	NYSE	CADE	Thu, Nov 21, 2013	22.99	23.77	22.94	23.57
5696	NYSE	CADE	Wed, Nov 20, 2013	23.03	23.09	22.72	23.01
5695	NYSE	CADE	Tue, Nov 19, 2013	22.99	23.14	22.79	23.00
5694	NYSE	CADE	Mon, Nov 18, 2013	22.74	23.15	22.63	22.99
5693	NYSE	CADE	Fri, Nov 15, 2013	22.90	22.97	22.59	22.73
5692	NYSE	CADE	Thu, Nov 14, 2013	23.02	23.02	22.79	22.92
5691	NYSE	CADE	Wed, Nov 13, 2013	22.62	23.00	22.60	23.00
5690	NYSE	CADE	Tue, Nov 12, 2013	23.18	23.23	22.68	22.75
5689	NYSE	CADE	Mon, Nov 11, 2013	23.19	23.40	23.04	23.19
5688	NYSE	CADE	Fri, Nov 8, 2013	22.11	23.30	22.10	23.29
5687	NYSE	CADE	Thu, Nov 7, 2013	22.59	22.66	22.14	22.14
5686	NYSE	CADE	Wed, Nov 6, 2013	22.52	22.61	22.31	22.54
5685	NYSE	CADE	Tue, Nov 5, 2013	22.37	22.58	22.20	22.42
5684	NYSE	CADE	Mon, Nov 4, 2013	22.14	22.36	21.98	22.31
5683	NYSE	CADE	Fri, Nov 1, 2013	22.10	22.23	21.82	22.12
5682	NYSE	CADE	Thu, Oct 31, 2013	22.20	22.41	22.10	22.10
5681	NYSE	CADE	Wed, Oct 30, 2013	22.53	22.59	22.25	22.25
5680	NYSE	CADE	Tue, Oct 29, 2013	22.42	22.67	22.25	22.55
5679	NYSE	CADE	Mon, Oct 28, 2013	22.22	22.49	22.10	22.39
5678	NYSE	CADE	Fri, Oct 25, 2013	22.43	22.43	22.13	22.28
5677	NYSE	CADE	Thu, Oct 24, 2013	22.10	22.45	22.01	22.33
5676	NYSE	CADE	Wed, Oct 23, 2013	21.73	22.11	21.65	22.02
5675	NYSE	CADE	Tue, Oct 22, 2013	21.19	21.92	21.10	21.91
5674	NYSE	CADE	Mon, Oct 21, 2013	21.18	21.43	20.93	21.22
5673	NYSE	CADE	Fri, Oct 18, 2013	21.01	21.32	20.79	21.21
5672	NYSE	CADE	Thu, Oct 17, 2013	20.77	20.99	20.71	20.93
5671	NYSE	CADE	Wed, Oct 16, 2013	20.69	20.98	20.50	20.90
5670	NYSE	CADE	Tue, Oct 15, 2013	20.72	20.87	20.52	20.54
5669	NYSE	CADE	Mon, Oct 14, 2013	20.61	20.87	20.57	20.78
5668	NYSE	CADE	Fri, Oct 11, 2013	20.20	20.79	20.10	20.78
5667	NYSE	CADE	Thu, Oct 10, 2013	19.93	20.33	19.93	20.31
5666	NYSE	CADE	Wed, Oct 9, 2013	19.75	19.91	19.64	19.73
5665	NYSE	CADE	Tue, Oct 8, 2013	19.92	20.00	19.73	19.73
5664	NYSE	CADE	Mon, Oct 7, 2013	20.14	20.14	19.96	19.97
5663	NYSE	CADE	Fri, Oct 4, 2013	19.90	20.32	19.89	20.29
5662	NYSE	CADE	Thu, Oct 3, 2013	19.92	19.94	19.73	19.93
5661	NYSE	CADE	Wed, Oct 2, 2013	20.16	20.19	19.85	19.92
5660	NYSE	CADE	Tue, Oct 1, 2013	19.97	20.31	19.87	20.29
5659	NYSE	CADE	Mon, Sep 30, 2013	19.84	20.06	19.70	19.94
5658	NYSE	CADE	Fri, Sep 27, 2013	19.89	20.19	19.86	20.02
5657	NYSE	CADE	Thu, Sep 26, 2013	20.24	20.39	19.95	20.03
5656	NYSE	CADE	Wed, Sep 25, 2013	20.07	20.49	19.89	20.18
5655	NYSE	CADE	Tue, Sep 24, 2013	19.77	20.22	19.63	20.03
5654	NYSE	CADE	Mon, Sep 23, 2013	19.80	19.80	19.40	19.77
5653	NYSE	CADE	Fri, Sep 20, 2013	19.61	20.06	19.52	19.90
5652	NYSE	CADE	Thu, Sep 19, 2013	19.89	19.95	19.20	19.49
5651	NYSE	CADE	Wed, Sep 18, 2013	20.19	20.45	19.89	19.90
5650	NYSE	CADE	Tue, Sep 17, 2013	19.91	20.25	19.81	20.23
5649	NYSE	CADE	Mon, Sep 16, 2013	20.00	20.08	19.78	19.91
5648	NYSE	CADE	Fri, Sep 13, 2013	19.89	20.00	19.69	19.94
5647	NYSE	CADE	Thu, Sep 12, 2013	19.90	19.95	19.73	19.80
5646	NYSE	CADE	Wed, Sep 11, 2013	19.78	19.92	19.62	19.86
5645	NYSE	CADE	Tue, Sep 10, 2013	19.73	19.84	19.58	19.82
5644	NYSE	CADE	Mon, Sep 9, 2013	19.44	19.71	19.22	19.66
5643	NYSE	CADE	Fri, Sep 6, 2013	19.48	19.56	18.93	19.42
5642	NYSE	CADE	Thu, Sep 5, 2013	19.25	19.44	19.20	19.38
5641	NYSE	CADE	Wed, Sep 4, 2013	19.23	19.51	19.08	19.20
5640	NYSE	CADE	Tue, Sep 3, 2013	19.62	19.98	18.97	19.26
5639	NYSE	CADE	Fri, Aug 30, 2013	19.80	19.80	19.37	19.38
5638	NYSE	CADE	Thu, Aug 29, 2013	19.70	20.01	19.61	19.81
5637	NYSE	CADE	Wed, Aug 28, 2013	19.67	19.92	19.60	19.68
5636	NYSE	CADE	Tue, Aug 27, 2013	20.30	20.30	19.56	19.68
5635	NYSE	CADE	Mon, Aug 26, 2013	20.63	20.77	20.46	20.48
5634	NYSE	CADE	Fri, Aug 23, 2013	20.52	20.75	20.26	20.65
5633	NYSE	CADE	Thu, Aug 22, 2013	19.97	20.39	19.97	20.25
5632	NYSE	CADE	Wed, Aug 21, 2013	20.23	20.25	19.93	19.97
5631	NYSE	CADE	Tue, Aug 20, 2013	20.01	20.40	19.99	20.27
5630	NYSE	CADE	Mon, Aug 19, 2013	20.21	20.24	19.94	19.96
5629	NYSE	CADE	Fri, Aug 16, 2013	19.86	20.56	19.76	20.24
5628	NYSE	CADE	Thu, Aug 15, 2013	19.93	20.07	19.83	19.97
5627	NYSE	CADE	Wed, Aug 14, 2013	20.08	20.18	20.01	20.10
5626	NYSE	CADE	Tue, Aug 13, 2013	19.83	20.04	19.67	20.04
5625	NYSE	CADE	Mon, Aug 12, 2013	19.60	19.88	19.51	19.78
5624	NYSE	CADE	Fri, Aug 9, 2013	19.81	19.91	19.64	19.73
5623	NYSE	CADE	Thu, Aug 8, 2013	19.93	20.00	19.81	19.84
5622	NYSE	CADE	Wed, Aug 7, 2013	19.99	20.00	19.65	19.80
5621	NYSE	CADE	Tue, Aug 6, 2013	20.16	20.25	19.96	20.03
5620	NYSE	CADE	Mon, Aug 5, 2013	20.29	20.40	20.03	20.18
5619	NYSE	CADE	Fri, Aug 2, 2013	20.09	20.33	19.87	20.29
5618	NYSE	CADE	Thu, Aug 1, 2013	19.82	20.29	19.76	20.14
5617	NYSE	CADE	Wed, Jul 31, 2013	19.71	20.27	19.65	19.65
5616	NYSE	CADE	Tue, Jul 30, 2013	19.67	19.94	19.57	19.68
5615	NYSE	CADE	Mon, Jul 29, 2013	19.82	19.95	19.39	19.53
5614	NYSE	CADE	Fri, Jul 26, 2013	20.00	20.14	19.81	19.87
5613	NYSE	CADE	Thu, Jul 25, 2013	20.37	20.48	19.97	20.16
5612	NYSE	CADE	Wed, Jul 24, 2013	20.30	20.47	20.23	20.34
5611	NYSE	CADE	Tue, Jul 23, 2013	19.60	20.42	19.51	20.17
5610	NYSE	CADE	Mon, Jul 22, 2013	19.27	19.56	19.16	19.47
5609	NYSE	CADE	Fri, Jul 19, 2013	19.09	19.34	18.99	19.25
5608	NYSE	CADE	Thu, Jul 18, 2013	18.84	19.23	18.84	19.14
5607	NYSE	CADE	Wed, Jul 17, 2013	18.62	18.88	18.62	18.79
5606	NYSE	CADE	Tue, Jul 16, 2013	18.81	18.86	18.40	18.58
5605	NYSE	CADE	Mon, Jul 15, 2013	18.52	18.85	18.37	18.81
5604	NYSE	CADE	Fri, Jul 12, 2013	18.25	18.53	18.22	18.46
5603	NYSE	CADE	Thu, Jul 11, 2013	18.92	18.97	18.22	18.25
5602	NYSE	CADE	Wed, Jul 10, 2013	19.19	19.26	18.69	18.69
5601	NYSE	CADE	Tue, Jul 9, 2013	18.80	19.24	18.66	19.17
5600	NYSE	CADE	Mon, Jul 8, 2013	18.91	19.00	18.73	18.76
5599	NYSE	CADE	Fri, Jul 5, 2013	18.57	18.84	18.44	18.84
5598	NYSE	CADE	Wed, Jul 3, 2013	18.11	18.40	18.06	18.30
5597	NYSE	CADE	Tue, Jul 2, 2013	18.08	18.68	18.03	18.25
5596	NYSE	CADE	Mon, Jul 1, 2013	17.81	18.31	17.76	18.11
5595	NYSE	CADE	Fri, Jun 28, 2013	17.69	17.95	17.59	17.70
5594	NYSE	CADE	Thu, Jun 27, 2013	17.30	17.71	17.23	17.66
5593	NYSE	CADE	Wed, Jun 26, 2013	17.45	17.45	17.10	17.16
5592	NYSE	CADE	Tue, Jun 25, 2013	17.03	17.36	16.93	17.26
5591	NYSE	CADE	Mon, Jun 24, 2013	16.70	17.04	16.58	16.94
5590	NYSE	CADE	Fri, Jun 21, 2013	16.80	16.93	16.67	16.88
5589	NYSE	CADE	Thu, Jun 20, 2013	16.45	16.94	16.37	16.76
5588	NYSE	CADE	Wed, Jun 19, 2013	16.69	16.93	16.64	16.72
5587	NYSE	CADE	Tue, Jun 18, 2013	16.41	16.72	16.30	16.72
5586	NYSE	CADE	Mon, Jun 17, 2013	16.53	16.63	16.35	16.43
5585	NYSE	CADE	Fri, Jun 14, 2013	16.81	16.83	16.32	16.40
5584	NYSE	CADE	Thu, Jun 13, 2013	16.57	16.93	16.52	16.87
5583	NYSE	CADE	Wed, Jun 12, 2013	16.95	16.95	16.52	16.59
5582	NYSE	CADE	Tue, Jun 11, 2013	16.75	16.99	16.57	16.81
5581	NYSE	CADE	Mon, Jun 10, 2013	17.04	17.09	16.88	17.00
5580	NYSE	CADE	Fri, Jun 7, 2013	16.98	17.01	16.72	16.95
5579	NYSE	CADE	Thu, Jun 6, 2013	16.68	16.84	16.48	16.82
5578	NYSE	CADE	Wed, Jun 5, 2013	16.98	17.07	16.72	16.72
5577	NYSE	CADE	Tue, Jun 4, 2013	17.15	17.34	16.85	17.00
5576	NYSE	CADE	Mon, Jun 3, 2013	17.21	17.40	16.92	17.11
5575	NYSE	CADE	Fri, May 31, 2013	17.35	17.42	17.14	17.16
5574	NYSE	CADE	Thu, May 30, 2013	17.32	17.51	17.29	17.45
5573	NYSE	CADE	Wed, May 29, 2013	17.30	17.44	17.20	17.28
5572	NYSE	CADE	Tue, May 28, 2013	17.59	17.79	17.27	17.43
5571	NYSE	CADE	Fri, May 24, 2013	17.28	17.37	17.13	17.34
5570	NYSE	CADE	Thu, May 23, 2013	17.40	17.53	17.25	17.41
5569	NYSE	CADE	Wed, May 22, 2013	17.69	18.06	17.40	17.56
5568	NYSE	CADE	Tue, May 21, 2013	17.75	17.85	17.57	17.64
5567	NYSE	CADE	Mon, May 20, 2013	17.45	17.79	17.44	17.69
5566	NYSE	CADE	Fri, May 17, 2013	17.28	17.57	17.28	17.50
5565	NYSE	CADE	Thu, May 16, 2013	17.29	17.51	17.24	17.25
5564	NYSE	CADE	Wed, May 15, 2013	17.01	17.41	16.99	17.37
5563	NYSE	CADE	Tue, May 14, 2013	16.69	17.11	16.69	17.08
5562	NYSE	CADE	Mon, May 13, 2013	16.68	16.95	16.56	16.79
5561	NYSE	CADE	Fri, May 10, 2013	16.69	16.80	16.62	16.73
5560	NYSE	CADE	Thu, May 9, 2013	16.70	16.81	16.62	16.66
5559	NYSE	CADE	Wed, May 8, 2013	16.63	16.79	16.53	16.70
5558	NYSE	CADE	Tue, May 7, 2013	16.32	16.69	16.24	16.68
5557	NYSE	CADE	Mon, May 6, 2013	16.10	16.31	16.00	16.29
5556	NYSE	CADE	Fri, May 3, 2013	15.93	16.14	15.93	16.08
5555	NYSE	CADE	Thu, May 2, 2013	15.59	15.81	15.56	15.70
5554	NYSE	CADE	Wed, May 1, 2013	15.91	16.00	15.52	15.52
5553	NYSE	CADE	Tue, Apr 30, 2013	15.94	16.00	15.86	16.00
5552	NYSE	CADE	Mon, Apr 29, 2013	15.92	16.00	15.86	15.96
5551	NYSE	CADE	Fri, Apr 26, 2013	16.08	16.08	15.72	15.82
5550	NYSE	CADE	Thu, Apr 25, 2013	16.00	16.24	15.99	16.15
5549	NYSE	CADE	Wed, Apr 24, 2013	15.85	16.07	15.79	15.99
5548	NYSE	CADE	Tue, Apr 23, 2013	15.33	15.94	15.30	15.80
5547	NYSE	CADE	Mon, Apr 22, 2013	14.99	15.25	14.79	15.07
5546	NYSE	CADE	Fri, Apr 19, 2013	14.94	14.94	14.72	14.92
5545	NYSE	CADE	Thu, Apr 18, 2013	15.12	15.17	14.73	14.87
5544	NYSE	CADE	Wed, Apr 17, 2013	15.19	15.24	15.01	15.10
5543	NYSE	CADE	Tue, Apr 16, 2013	15.21	15.37	15.16	15.35
5542	NYSE	CADE	Mon, Apr 15, 2013	15.64	15.66	15.07	15.11
5541	NYSE	CADE	Fri, Apr 12, 2013	15.76	15.87	15.70	15.73
5540	NYSE	CADE	Thu, Apr 11, 2013	15.91	15.96	15.81	15.86
5539	NYSE	CADE	Wed, Apr 10, 2013	15.80	15.98	15.73	15.96
5538	NYSE	CADE	Tue, Apr 9, 2013	15.79	15.85	15.65	15.72
5537	NYSE	CADE	Mon, Apr 8, 2013	15.74	15.79	15.50	15.79
5536	NYSE	CADE	Fri, Apr 5, 2013	15.52	15.72	15.44	15.71
5535	NYSE	CADE	Thu, Apr 4, 2013	15.69	15.84	15.62	15.80
5534	NYSE	CADE	Wed, Apr 3, 2013	15.87	15.89	15.56	15.64
5533	NYSE	CADE	Tue, Apr 2, 2013	15.98	16.12	15.82	15.85
5532	NYSE	CADE	Mon, Apr 1, 2013	16.28	16.30	15.74	15.86
5531	NYSE	CADE	Thu, Mar 28, 2013	16.38	16.40	16.28	16.30
5530	NYSE	CADE	Wed, Mar 27, 2013	16.29	16.41	16.16	16.34
5529	NYSE	CADE	Tue, Mar 26, 2013	16.40	16.47	16.25	16.38
5528	NYSE	CADE	Mon, Mar 25, 2013	16.44	16.48	16.22	16.32
5527	NYSE	CADE	Fri, Mar 22, 2013	16.26	16.52	16.14	16.30
5526	NYSE	CADE	Thu, Mar 21, 2013	16.23	16.36	16.17	16.19
5525	NYSE	CADE	Wed, Mar 20, 2013	16.32	16.47	16.16	16.40
5524	NYSE	CADE	Tue, Mar 19, 2013	16.02	16.28	15.99	16.22
5523	NYSE	CADE	Mon, Mar 18, 2013	15.80	16.04	15.78	15.95
5522	NYSE	CADE	Fri, Mar 15, 2013	16.05	16.10	15.88	16.02
5521	NYSE	CADE	Thu, Mar 14, 2013	15.79	15.96	15.66	15.96
5520	NYSE	CADE	Wed, Mar 13, 2013	15.62	15.86	15.55	15.77
5519	NYSE	CADE	Tue, Mar 12, 2013	15.61	15.68	15.53	15.63
5518	NYSE	CADE	Mon, Mar 11, 2013	15.69	15.74	15.61	15.66
5517	NYSE	CADE	Fri, Mar 8, 2013	15.96	16.04	15.54	15.69
5516	NYSE	CADE	Thu, Mar 7, 2013	15.61	15.95	15.59	15.78
5515	NYSE	CADE	Wed, Mar 6, 2013	15.55	15.72	15.49	15.60
5514	NYSE	CADE	Tue, Mar 5, 2013	15.20	15.59	15.19	15.47
5513	NYSE	CADE	Mon, Mar 4, 2013	15.13	15.23	14.88	15.13
5512	NYSE	CADE	Fri, Mar 1, 2013	15.22	15.46	15.01	15.15
5511	NYSE	CADE	Thu, Feb 28, 2013	15.14	15.49	15.06	15.30
5510	NYSE	CADE	Wed, Feb 27, 2013	14.71	15.13	14.71	15.02
5509	NYSE	CADE	Tue, Feb 26, 2013	14.70	14.80	14.46	14.75
5508	NYSE	CADE	Mon, Feb 25, 2013	14.98	14.99	14.61	14.64
5507	NYSE	CADE	Fri, Feb 22, 2013	14.74	14.89	14.68	14.89
5506	NYSE	CADE	Thu, Feb 21, 2013	14.80	14.92	14.50	14.62
5505	NYSE	CADE	Wed, Feb 20, 2013	15.14	15.20	14.81	14.81
5504	NYSE	CADE	Tue, Feb 19, 2013	15.02	15.14	15.01	15.13
5503	NYSE	CADE	Fri, Feb 15, 2013	14.99	15.09	14.92	15.02
5502	NYSE	CADE	Thu, Feb 14, 2013	14.90	15.00	14.85	14.95
5501	NYSE	CADE	Wed, Feb 13, 2013	14.90	15.02	14.82	14.94
5500	NYSE	CADE	Tue, Feb 12, 2013	14.76	14.93	14.73	14.86
5499	NYSE	CADE	Mon, Feb 11, 2013	14.77	14.91	14.68	14.75
5498	NYSE	CADE	Fri, Feb 8, 2013	14.73	14.84	14.73	14.78
5497	NYSE	CADE	Thu, Feb 7, 2013	14.62	14.74	14.53	14.69
5496	NYSE	CADE	Wed, Feb 6, 2013	14.48	14.63	14.48	14.61
5495	NYSE	CADE	Tue, Feb 5, 2013	14.46	14.59	14.43	14.53
5494	NYSE	CADE	Mon, Feb 4, 2013	14.63	14.73	14.30	14.35
5493	NYSE	CADE	Fri, Feb 1, 2013	14.59	14.75	14.50	14.72
5492	NYSE	CADE	Thu, Jan 31, 2013	14.49	14.63	14.36	14.50
5491	NYSE	CADE	Wed, Jan 30, 2013	14.68	14.71	14.47	14.53
5490	NYSE	CADE	Tue, Jan 29, 2013	14.68	14.77	14.56	14.71
5489	NYSE	CADE	Mon, Jan 28, 2013	14.38	14.75	14.37	14.70
5488	NYSE	CADE	Fri, Jan 25, 2013	14.35	14.40	14.17	14.34
5487	NYSE	CADE	Thu, Jan 24, 2013	14.55	14.73	14.14	14.28
5486	NYSE	CADE	Wed, Jan 23, 2013	15.16	15.23	15.03	15.12
5485	NYSE	CADE	Tue, Jan 22, 2013	15.10	15.17	15.05	15.13
5484	NYSE	CADE	Fri, Jan 18, 2013	15.04	15.10	14.91	15.09
5483	NYSE	CADE	Thu, Jan 17, 2013	14.93	15.10	14.81	15.06
5482	NYSE	CADE	Wed, Jan 16, 2013	14.71	14.93	14.65	14.88
5481	NYSE	CADE	Tue, Jan 15, 2013	14.56	14.80	14.53	14.76
5480	NYSE	CADE	Mon, Jan 14, 2013	14.68	14.75	14.52	14.65
5479	NYSE	CADE	Fri, Jan 11, 2013	14.75	14.78	14.50	14.69
5478	NYSE	CADE	Thu, Jan 10, 2013	14.93	15.14	14.66	14.76
5477	NYSE	CADE	Wed, Jan 9, 2013	15.01	15.14	14.79	14.86
5476	NYSE	CADE	Tue, Jan 8, 2013	15.08	15.14	14.92	14.96
5475	NYSE	CADE	Mon, Jan 7, 2013	15.10	15.10	14.95	15.04
5474	NYSE	CADE	Fri, Jan 4, 2013	14.81	15.10	14.63	15.10
5473	NYSE	CADE	Thu, Jan 3, 2013	15.02	15.12	14.90	15.07
5472	NYSE	CADE	Wed, Jan 2, 2013	14.94	15.03	14.78	15.00
5471	NYSE	CADE	Mon, Dec 31, 2012	14.38	14.56	14.27	14.54
5470	NYSE	CADE	Fri, Dec 28, 2012	14.32	14.47	14.24	14.34
5469	NYSE	CADE	Thu, Dec 27, 2012	14.45	14.48	14.05	14.39
5468	NYSE	CADE	Wed, Dec 26, 2012	14.57	14.60	14.37	14.44
5467	NYSE	CADE	Mon, Dec 24, 2012	14.45	14.58	14.32	14.55
5466	NYSE	CADE	Fri, Dec 21, 2012	14.46	14.73	14.39	14.51
5465	NYSE	CADE	Thu, Dec 20, 2012	14.83	14.94	14.53	14.74
5464	NYSE	CADE	Wed, Dec 19, 2012	14.65	14.89	14.50	14.78
5463	NYSE	CADE	Tue, Dec 18, 2012	14.06	14.69	13.99	14.67
5462	NYSE	CADE	Mon, Dec 17, 2012	13.76	14.11	13.69	14.01
5461	NYSE	CADE	Fri, Dec 14, 2012	13.61	13.83	13.61	13.68
5460	NYSE	CADE	Thu, Dec 13, 2012	13.75	13.85	13.61	13.64
5459	NYSE	CADE	Wed, Dec 12, 2012	13.80	13.90	13.70	13.75
5458	NYSE	CADE	Tue, Dec 11, 2012	13.66	13.88	13.59	13.78
5457	NYSE	CADE	Mon, Dec 10, 2012	13.52	13.69	13.49	13.61
5456	NYSE	CADE	Fri, Dec 7, 2012	13.60	13.72	13.48	13.53
5455	NYSE	CADE	Thu, Dec 6, 2012	13.50	13.58	13.45	13.57
5454	NYSE	CADE	Wed, Dec 5, 2012	13.44	13.64	13.30	13.52
5453	NYSE	CADE	Tue, Dec 4, 2012	13.34	13.58	13.25	13.38
5452	NYSE	CADE	Mon, Dec 3, 2012	13.32	13.49	13.15	13.32
5451	NYSE	CADE	Fri, Nov 30, 2012	13.48	13.48	13.09	13.23
5450	NYSE	CADE	Thu, Nov 29, 2012	13.40	13.49	13.33	13.44
5449	NYSE	CADE	Wed, Nov 28, 2012	13.31	13.40	13.15	13.35
5448	NYSE	CADE	Tue, Nov 27, 2012	13.03	13.60	12.88	13.34
5447	NYSE	CADE	Mon, Nov 26, 2012	13.39	13.43	12.76	13.01
5446	NYSE	CADE	Fri, Nov 23, 2012	13.18	13.56	13.16	13.56
5445	NYSE	CADE	Wed, Nov 21, 2012	13.12	13.17	13.00	13.13
5444	NYSE	CADE	Tue, Nov 20, 2012	13.03	13.18	12.98	13.10
5443	NYSE	CADE	Mon, Nov 19, 2012	13.09	13.20	13.01	13.08
5442	NYSE	CADE	Fri, Nov 16, 2012	12.69	12.98	12.55	12.96
5441	NYSE	CADE	Thu, Nov 15, 2012	12.77	12.85	12.63	12.71
5440	NYSE	CADE	Wed, Nov 14, 2012	13.13	13.16	12.76	12.80
5439	NYSE	CADE	Tue, Nov 13, 2012	13.26	13.48	13.10	13.11
5438	NYSE	CADE	Mon, Nov 12, 2012	13.34	13.41	13.21	13.33
5437	NYSE	CADE	Fri, Nov 9, 2012	13.14	13.44	13.14	13.33
5436	NYSE	CADE	Thu, Nov 8, 2012	13.43	13.54	13.19	13.19
5435	NYSE	CADE	Wed, Nov 7, 2012	13.90	13.92	13.28	13.40
5434	NYSE	CADE	Tue, Nov 6, 2012	14.09	14.28	14.03	14.07
5433	NYSE	CADE	Mon, Nov 5, 2012	14.05	14.08	13.78	14.01
5432	NYSE	CADE	Fri, Nov 2, 2012	14.53	14.53	14.01	14.04
5431	NYSE	CADE	Thu, Nov 1, 2012	14.13	14.45	13.94	14.44
5430	NYSE	CADE	Wed, Oct 31, 2012	14.09	14.15	13.94	14.15
5429	NYSE	CADE	Fri, Oct 26, 2012	14.33	14.33	14.00	14.08
5428	NYSE	CADE	Thu, Oct 25, 2012	14.27	14.41	14.12	14.25
5427	NYSE	CADE	Wed, Oct 24, 2012	14.14	14.28	14.02	14.18
5426	NYSE	CADE	Tue, Oct 23, 2012	13.81	14.10	13.81	14.06
5425	NYSE	CADE	Mon, Oct 22, 2012	13.80	14.17	13.25	14.05
5424	NYSE	CADE	Fri, Oct 19, 2012	13.86	14.17	13.75	14.10
5423	NYSE	CADE	Thu, Oct 18, 2012	14.18	14.25	13.91	14.04
5422	NYSE	CADE	Wed, Oct 17, 2012	13.96	14.21	13.96	14.19
5421	NYSE	CADE	Tue, Oct 16, 2012	14.17	14.29	13.87	13.93
5420	NYSE	CADE	Mon, Oct 15, 2012	14.25	14.33	14.01	14.12
5419	NYSE	CADE	Fri, Oct 12, 2012	14.70	14.70	14.17	14.20
5418	NYSE	CADE	Thu, Oct 11, 2012	14.96	14.98	14.77	14.81
5417	NYSE	CADE	Wed, Oct 10, 2012	14.77	14.92	14.69	14.81
5416	NYSE	CADE	Tue, Oct 9, 2012	14.85	14.89	14.63	14.73
5415	NYSE	CADE	Mon, Oct 8, 2012	14.85	14.90	14.74	14.82
5414	NYSE	CADE	Fri, Oct 5, 2012	14.79	15.00	14.74	14.90
5413	NYSE	CADE	Thu, Oct 4, 2012	14.47	14.71	14.38	14.68
5412	NYSE	CADE	Wed, Oct 3, 2012	14.51	14.67	14.34	14.38
5411	NYSE	CADE	Tue, Oct 2, 2012	14.56	14.63	14.42	14.52
5410	NYSE	CADE	Mon, Oct 1, 2012	14.80	14.86	14.47	14.53
5409	NYSE	CADE	Fri, Sep 28, 2012	14.80	14.84	14.70	14.74
5408	NYSE	CADE	Thu, Sep 27, 2012	14.92	15.01	14.81	14.90
5407	NYSE	CADE	Wed, Sep 26, 2012	14.99	15.07	14.83	14.87
5406	NYSE	CADE	Tue, Sep 25, 2012	15.25	15.44	14.96	14.98
5405	NYSE	CADE	Mon, Sep 24, 2012	15.11	15.32	15.04	15.31
5404	NYSE	CADE	Fri, Sep 21, 2012	15.29	15.45	15.15	15.15
5403	NYSE	CADE	Thu, Sep 20, 2012	15.19	15.31	15.14	15.22
5402	NYSE	CADE	Wed, Sep 19, 2012	15.33	15.44	15.30	15.32
5401	NYSE	CADE	Tue, Sep 18, 2012	15.35	15.50	15.24	15.27
5400	NYSE	CADE	Mon, Sep 17, 2012	15.54	15.55	15.32	15.39
5399	NYSE	CADE	Fri, Sep 14, 2012	15.42	15.69	15.33	15.57
5398	NYSE	CADE	Thu, Sep 13, 2012	15.25	15.37	15.09	15.33
5397	NYSE	CADE	Wed, Sep 12, 2012	15.25	15.30	15.10	15.24
5396	NYSE	CADE	Tue, Sep 11, 2012	15.08	15.21	14.81	15.20
5395	NYSE	CADE	Mon, Sep 10, 2012	15.23	15.33	15.01	15.04
5394	NYSE	CADE	Fri, Sep 7, 2012	15.33	15.38	15.21	15.25
5393	NYSE	CADE	Thu, Sep 6, 2012	14.93	15.37	14.92	15.25
5392	NYSE	CADE	Wed, Sep 5, 2012	14.89	14.96	14.65	14.89
5391	NYSE	CADE	Tue, Sep 4, 2012	14.72	14.88	14.54	14.82
5390	NYSE	CADE	Fri, Aug 31, 2012	14.85	14.87	14.60	14.74
5389	NYSE	CADE	Thu, Aug 30, 2012	14.77	14.80	14.64	14.71
5388	NYSE	CADE	Wed, Aug 29, 2012	14.80	14.93	14.77	14.85
5387	NYSE	CADE	Tue, Aug 28, 2012	14.58	14.82	14.58	14.78
5386	NYSE	CADE	Mon, Aug 27, 2012	14.63	14.76	14.51	14.62
5385	NYSE	CADE	Fri, Aug 24, 2012	14.25	14.61	14.24	14.54
5384	NYSE	CADE	Thu, Aug 23, 2012	14.39	14.47	14.20	14.28
5383	NYSE	CADE	Wed, Aug 22, 2012	14.50	14.61	14.38	14.39
5382	NYSE	CADE	Tue, Aug 21, 2012	14.60	14.88	14.50	14.54
5381	NYSE	CADE	Mon, Aug 20, 2012	14.59	14.66	14.42	14.58
5380	NYSE	CADE	Fri, Aug 17, 2012	14.60	14.66	14.44	14.65
5379	NYSE	CADE	Thu, Aug 16, 2012	14.45	14.61	14.36	14.55
5378	NYSE	CADE	Wed, Aug 15, 2012	14.44	14.51	14.38	14.46
5377	NYSE	CADE	Tue, Aug 14, 2012	14.51	14.56	14.40	14.48
5376	NYSE	CADE	Mon, Aug 13, 2012	14.41	14.47	14.19	14.42
5375	NYSE	CADE	Fri, Aug 10, 2012	14.51	14.51	14.32	14.49
5374	NYSE	CADE	Thu, Aug 9, 2012	14.64	14.67	14.47	14.51
5373	NYSE	CADE	Wed, Aug 8, 2012	14.45	14.69	14.37	14.64
5372	NYSE	CADE	Tue, Aug 7, 2012	14.49	14.63	14.39	14.49
5371	NYSE	CADE	Mon, Aug 6, 2012	14.52	14.63	14.40	14.41
5370	NYSE	CADE	Fri, Aug 3, 2012	14.15	14.52	14.05	14.47
5369	NYSE	CADE	Thu, Aug 2, 2012	13.89	14.05	13.81	13.88
5368	NYSE	CADE	Wed, Aug 1, 2012	14.55	14.55	14.01	14.02
5367	NYSE	CADE	Tue, Jul 31, 2012	14.41	14.64	14.41	14.49
5366	NYSE	CADE	Mon, Jul 30, 2012	14.59	14.80	14.44	14.52
5365	NYSE	CADE	Fri, Jul 27, 2012	14.27	14.79	14.18	14.61
5364	NYSE	CADE	Thu, Jul 26, 2012	14.57	14.59	14.18	14.24
5363	NYSE	CADE	Wed, Jul 25, 2012	14.40	14.55	14.20	14.37
5362	NYSE	CADE	Tue, Jul 24, 2012	14.25	14.29	13.98	14.27
5361	NYSE	CADE	Mon, Jul 23, 2012	14.40	14.40	13.96	14.26
5360	NYSE	CADE	Fri, Jul 20, 2012	14.83	14.86	14.68	14.69
5359	NYSE	CADE	Thu, Jul 19, 2012	15.07	15.12	14.86	14.95
5358	NYSE	CADE	Wed, Jul 18, 2012	15.16	15.29	14.98	15.03
5357	NYSE	CADE	Tue, Jul 17, 2012	15.14	15.28	14.85	15.18
5356	NYSE	CADE	Mon, Jul 16, 2012	14.93	15.08	14.87	15.00
5355	NYSE	CADE	Fri, Jul 13, 2012	14.68	15.10	14.59	15.03
5354	NYSE	CADE	Thu, Jul 12, 2012	14.54	14.73	14.44	14.64
5353	NYSE	CADE	Wed, Jul 11, 2012	14.69	14.73	14.58	14.69
5352	NYSE	CADE	Tue, Jul 10, 2012	14.69	14.79	14.56	14.64
5351	NYSE	CADE	Mon, Jul 9, 2012	14.70	14.86	14.55	14.64
5350	NYSE	CADE	Fri, Jul 6, 2012	14.62	14.86	14.54	14.75
5349	NYSE	CADE	Thu, Jul 5, 2012	14.84	14.93	14.77	14.81
5348	NYSE	CADE	Tue, Jul 3, 2012	14.55	14.90	14.55	14.90
5347	NYSE	CADE	Mon, Jul 2, 2012	14.52	14.70	14.32	14.64
5346	NYSE	CADE	Fri, Jun 29, 2012	14.53	14.70	14.41	14.52
5345	NYSE	CADE	Thu, Jun 28, 2012	13.95	14.25	13.69	14.25
5344	NYSE	CADE	Wed, Jun 27, 2012	13.81	14.13	13.76	14.09
5343	NYSE	CADE	Tue, Jun 26, 2012	13.72	13.87	13.59	13.78
5342	NYSE	CADE	Mon, Jun 25, 2012	13.79	13.82	13.62	13.67
5341	NYSE	CADE	Fri, Jun 22, 2012	14.01	14.12	13.94	14.00
5340	NYSE	CADE	Thu, Jun 21, 2012	14.20	14.30	13.79	13.81
5339	NYSE	CADE	Wed, Jun 20, 2012	14.18	14.27	13.96	14.19
5338	NYSE	CADE	Tue, Jun 19, 2012	14.07	14.37	13.96	14.15
5337	NYSE	CADE	Mon, Jun 18, 2012	13.67	14.15	13.58	14.05
5336	NYSE	CADE	Fri, Jun 15, 2012	13.51	13.81	13.40	13.76
5335	NYSE	CADE	Thu, Jun 14, 2012	13.12	13.53	13.09	13.47
5334	NYSE	CADE	Wed, Jun 13, 2012	13.12	13.38	13.02	13.07
5333	NYSE	CADE	Tue, Jun 12, 2012	13.02	13.15	12.89	13.14
5332	NYSE	CADE	Mon, Jun 11, 2012	13.33	13.33	12.97	12.99
5331	NYSE	CADE	Fri, Jun 8, 2012	12.89	13.20	12.71	13.15
5330	NYSE	CADE	Thu, Jun 7, 2012	12.89	13.19	12.82	12.90
5329	NYSE	CADE	Wed, Jun 6, 2012	12.66	12.79	12.59	12.79
5328	NYSE	CADE	Tue, Jun 5, 2012	12.49	12.75	12.49	12.61
5327	NYSE	CADE	Mon, Jun 4, 2012	12.91	12.91	12.48	12.57
5326	NYSE	CADE	Fri, Jun 1, 2012	13.25	13.26	12.82	12.85
5325	NYSE	CADE	Thu, May 31, 2012	13.30	13.60	13.14	13.49
5324	NYSE	CADE	Wed, May 30, 2012	13.40	13.44	13.22	13.29
5323	NYSE	CADE	Tue, May 29, 2012	13.54	13.59	13.37	13.58
5322	NYSE	CADE	Fri, May 25, 2012	13.42	13.56	13.30	13.41
5321	NYSE	CADE	Thu, May 24, 2012	13.44	13.45	13.15	13.45
5320	NYSE	CADE	Wed, May 23, 2012	13.26	13.45	13.03	13.40
5319	NYSE	CADE	Tue, May 22, 2012	13.24	13.66	13.24	13.42
5318	NYSE	CADE	Mon, May 21, 2012	13.23	13.34	13.07	13.24
5317	NYSE	CADE	Fri, May 18, 2012	13.23	13.34	13.15	13.18
5316	NYSE	CADE	Thu, May 17, 2012	13.52	13.53	13.23	13.23
5315	NYSE	CADE	Wed, May 16, 2012	13.74	13.78	13.44	13.52
5314	NYSE	CADE	Tue, May 15, 2012	13.48	13.86	13.40	13.65
5313	NYSE	CADE	Mon, May 14, 2012	13.17	13.57	13.16	13.52
5312	NYSE	CADE	Fri, May 11, 2012	13.18	13.46	13.12	13.36
5311	NYSE	CADE	Thu, May 10, 2012	13.42	13.46	13.21	13.34
5310	NYSE	CADE	Wed, May 9, 2012	13.21	13.32	13.05	13.24
5309	NYSE	CADE	Tue, May 8, 2012	13.19	13.46	13.18	13.44
5308	NYSE	CADE	Mon, May 7, 2012	13.17	13.43	13.14	13.34
5307	NYSE	CADE	Fri, May 4, 2012	13.36	13.41	13.03	13.24
5306	NYSE	CADE	Thu, May 3, 2012	13.50	13.53	13.26	13.47
5305	NYSE	CADE	Wed, May 2, 2012	13.35	13.59	13.23	13.47
5304	NYSE	CADE	Tue, May 1, 2012	13.45	13.81	13.33	13.46
5303	NYSE	CADE	Mon, Apr 30, 2012	13.84	13.91	13.43	13.47
5302	NYSE	CADE	Fri, Apr 27, 2012	13.91	14.00	13.74	13.88
5301	NYSE	CADE	Thu, Apr 26, 2012	13.64	13.97	13.64	13.81
5300	NYSE	CADE	Wed, Apr 25, 2012	13.36	13.69	13.34	13.63
5299	NYSE	CADE	Tue, Apr 24, 2012	12.98	13.41	12.98	13.17
5298	NYSE	CADE	Mon, Apr 23, 2012	12.71	12.93	12.56	12.85
5297	NYSE	CADE	Fri, Apr 20, 2012	13.02	13.16	12.85	12.95
5296	NYSE	CADE	Thu, Apr 19, 2012	12.82	12.97	12.63	12.83
5295	NYSE	CADE	Wed, Apr 18, 2012	12.81	12.97	12.72	12.77
5294	NYSE	CADE	Tue, Apr 17, 2012	12.82	13.09	12.79	12.91
5293	NYSE	CADE	Mon, Apr 16, 2012	12.61	12.77	12.46	12.67
5292	NYSE	CADE	Fri, Apr 13, 2012	12.90	12.93	12.46	12.48
5291	NYSE	CADE	Thu, Apr 12, 2012	12.83	13.04	12.82	13.00
5290	NYSE	CADE	Wed, Apr 11, 2012	12.67	12.87	12.52	12.83
5289	NYSE	CADE	Tue, Apr 10, 2012	12.74	12.83	12.40	12.47
5288	NYSE	CADE	Mon, Apr 9, 2012	12.76	12.87	12.69	12.74
5287	NYSE	CADE	Thu, Apr 5, 2012	13.05	13.21	13.00	13.02
5286	NYSE	CADE	Wed, Apr 4, 2012	13.34	13.42	13.00	13.14
5285	NYSE	CADE	Tue, Apr 3, 2012	13.48	13.54	13.33	13.53
5284	NYSE	CADE	Mon, Apr 2, 2012	13.42	13.63	13.30	13.56
5283	NYSE	CADE	Fri, Mar 30, 2012	13.72	13.75	13.41	13.47
5282	NYSE	CADE	Thu, Mar 29, 2012	13.59	13.63	13.30	13.58
5281	NYSE	CADE	Wed, Mar 28, 2012	13.70	13.87	13.50	13.75
5280	NYSE	CADE	Tue, Mar 27, 2012	13.73	13.87	13.63	13.72
5279	NYSE	CADE	Mon, Mar 26, 2012	13.76	13.83	13.58	13.70
5278	NYSE	CADE	Fri, Mar 23, 2012	13.52	13.64	13.39	13.60
5277	NYSE	CADE	Thu, Mar 22, 2012	13.66	13.71	13.42	13.52
5276	NYSE	CADE	Wed, Mar 21, 2012	13.89	13.98	13.73	13.81
5275	NYSE	CADE	Tue, Mar 20, 2012	13.81	14.00	13.70	13.86
5274	NYSE	CADE	Mon, Mar 19, 2012	13.85	14.21	13.57	13.98
5273	NYSE	CADE	Fri, Mar 16, 2012	13.67	13.95	13.55	13.83
5272	NYSE	CADE	Thu, Mar 15, 2012	13.37	13.75	13.19	13.68
5271	NYSE	CADE	Wed, Mar 14, 2012	13.21	13.49	12.98	13.32
5270	NYSE	CADE	Tue, Mar 13, 2012	12.47	13.22	12.47	13.19
5269	NYSE	CADE	Mon, Mar 12, 2012	12.28	12.34	12.09	12.28
5268	NYSE	CADE	Fri, Mar 9, 2012	12.05	12.43	12.01	12.25
5267	NYSE	CADE	Thu, Mar 8, 2012	11.70	12.07	11.55	12.06
5266	NYSE	CADE	Wed, Mar 7, 2012	11.58	11.71	11.44	11.65
5265	NYSE	CADE	Tue, Mar 6, 2012	11.77	11.79	11.43	11.50
5264	NYSE	CADE	Mon, Mar 5, 2012	11.79	12.00	11.69	11.95
5263	NYSE	CADE	Fri, Mar 2, 2012	12.16	12.25	11.81	11.85
5262	NYSE	CADE	Thu, Mar 1, 2012	11.90	12.44	11.90	12.19
5261	NYSE	CADE	Wed, Feb 29, 2012	12.07	12.24	11.84	11.84
5260	NYSE	CADE	Tue, Feb 28, 2012	12.01	12.16	11.89	12.02
5259	NYSE	CADE	Mon, Feb 27, 2012	11.82	12.12	11.72	12.02
5258	NYSE	CADE	Fri, Feb 24, 2012	11.93	12.04	11.75	11.95
5257	NYSE	CADE	Thu, Feb 23, 2012	11.57	11.99	11.47	11.95
5256	NYSE	CADE	Wed, Feb 22, 2012	11.90	11.90	11.52	11.54
5255	NYSE	CADE	Tue, Feb 21, 2012	12.00	12.04	11.79	11.94
5254	NYSE	CADE	Fri, Feb 17, 2012	12.05	12.09	11.93	11.99
5253	NYSE	CADE	Thu, Feb 16, 2012	11.74	12.21	11.73	11.99
5252	NYSE	CADE	Wed, Feb 15, 2012	11.77	11.94	11.68	11.75
5251	NYSE	CADE	Tue, Feb 14, 2012	11.83	11.90	11.57	11.70
5250	NYSE	CADE	Mon, Feb 13, 2012	11.92	11.99	11.78	11.91
5249	NYSE	CADE	Fri, Feb 10, 2012	11.81	11.92	11.70	11.73
5248	NYSE	CADE	Thu, Feb 9, 2012	12.07	12.10	11.84	11.94
5247	NYSE	CADE	Wed, Feb 8, 2012	12.06	12.23	11.83	12.07
5246	NYSE	CADE	Tue, Feb 7, 2012	12.24	12.29	12.04	12.07
5245	NYSE	CADE	Mon, Feb 6, 2012	12.36	12.45	12.25	12.29
5244	NYSE	CADE	Fri, Feb 3, 2012	12.00	12.70	11.97	12.41
5243	NYSE	CADE	Thu, Feb 2, 2012	11.65	11.83	11.52	11.77
5242	NYSE	CADE	Wed, Feb 1, 2012	11.37	11.72	11.25	11.60
5241	NYSE	CADE	Tue, Jan 31, 2012	11.35	11.48	11.18	11.23
5240	NYSE	CADE	Mon, Jan 30, 2012	11.43	11.47	11.26	11.33
5239	NYSE	CADE	Fri, Jan 27, 2012	11.32	11.61	11.30	11.54
5238	NYSE	CADE	Thu, Jan 26, 2012	11.96	11.97	11.20	11.39
5237	NYSE	CADE	Wed, Jan 25, 2012	11.84	12.00	11.82	11.93
5236	NYSE	CADE	Tue, Jan 24, 2012	11.65	11.92	11.48	11.90
5235	NYSE	CADE	Mon, Jan 23, 2012	11.70	11.84	11.53	11.78
5234	NYSE	CADE	Fri, Jan 20, 2012	11.32	11.68	11.17	11.67
5233	NYSE	CADE	Thu, Jan 19, 2012	11.46	11.70	11.22	11.40
5232	NYSE	CADE	Wed, Jan 18, 2012	11.26	11.50	10.85	10.89
5231	NYSE	CADE	Tue, Jan 17, 2012	12.41	12.60	12.10	12.19
5230	NYSE	CADE	Fri, Jan 13, 2012	12.17	12.37	11.99	12.32
5229	NYSE	CADE	Thu, Jan 12, 2012	12.42	12.49	12.07	12.35
5228	NYSE	CADE	Wed, Jan 11, 2012	12.25	12.46	12.06	12.36
5227	NYSE	CADE	Tue, Jan 10, 2012	12.36	12.58	12.22	12.25
5226	NYSE	CADE	Mon, Jan 9, 2012	12.13	12.25	12.02	12.16
5225	NYSE	CADE	Fri, Jan 6, 2012	12.07	12.18	11.80	12.06
5224	NYSE	CADE	Thu, Jan 5, 2012	11.67	12.17	11.58	12.02
5223	NYSE	CADE	Wed, Jan 4, 2012	11.30	11.78	11.30	11.74
5222	NYSE	CADE	Tue, Jan 3, 2012	11.31	11.59	11.25	11.43
5221	NYSE	CADE	Fri, Dec 30, 2011	11.12	11.13	11.01	11.02
5220	NYSE	CADE	Thu, Dec 29, 2011	11.00	11.24	10.95	11.15
5219	NYSE	CADE	Wed, Dec 28, 2011	11.19	11.21	10.85	10.93
5218	NYSE	CADE	Tue, Dec 27, 2011	11.03	11.30	11.00	11.20
5217	NYSE	CADE	Fri, Dec 23, 2011	11.28	11.36	11.05	11.10
5216	NYSE	CADE	Thu, Dec 22, 2011	10.85	11.39	10.85	11.19
5215	NYSE	CADE	Wed, Dec 21, 2011	10.54	10.89	10.40	10.80
5214	NYSE	CADE	Tue, Dec 20, 2011	10.37	10.70	10.34	10.59
5213	NYSE	CADE	Mon, Dec 19, 2011	10.43	10.55	10.05	10.10
5212	NYSE	CADE	Fri, Dec 16, 2011	10.23	10.66	10.15	10.36
5211	NYSE	CADE	Thu, Dec 15, 2011	10.16	10.20	9.96	10.13
5210	NYSE	CADE	Wed, Dec 14, 2011	10.06	10.26	9.96	9.99
5209	NYSE	CADE	Tue, Dec 13, 2011	10.42	10.67	10.05	10.17
5208	NYSE	CADE	Mon, Dec 12, 2011	10.30	10.47	10.17	10.33
5207	NYSE	CADE	Fri, Dec 9, 2011	10.11	10.56	10.05	10.46
5206	NYSE	CADE	Thu, Dec 8, 2011	10.17	10.22	9.96	10.01
5205	NYSE	CADE	Wed, Dec 7, 2011	10.03	10.41	9.89	10.28
5204	NYSE	CADE	Tue, Dec 6, 2011	9.93	10.17	9.85	10.08
5203	NYSE	CADE	Mon, Dec 5, 2011	10.05	10.05	9.85	9.94
5202	NYSE	CADE	Fri, Dec 2, 2011	9.85	9.99	9.76	9.88
5201	NYSE	CADE	Thu, Dec 1, 2011	9.79	9.91	9.66	9.69
5200	NYSE	CADE	Wed, Nov 30, 2011	9.32	9.82	9.32	9.80
5199	NYSE	CADE	Tue, Nov 29, 2011	8.96	9.09	8.87	8.95
5198	NYSE	CADE	Mon, Nov 28, 2011	8.89	9.03	8.81	8.93
5197	NYSE	CADE	Fri, Nov 25, 2011	8.58	8.82	8.57	8.57
5196	NYSE	CADE	Wed, Nov 23, 2011	8.89	8.97	8.60	8.65
5195	NYSE	CADE	Tue, Nov 22, 2011	9.13	9.18	8.85	8.97
5194	NYSE	CADE	Mon, Nov 21, 2011	9.10	9.25	8.90	9.17
5193	NYSE	CADE	Fri, Nov 18, 2011	9.27	9.40	9.18	9.29
5192	NYSE	CADE	Thu, Nov 17, 2011	9.36	9.64	9.21	9.26
5191	NYSE	CADE	Wed, Nov 16, 2011	9.39	9.68	9.29	9.31
5190	NYSE	CADE	Tue, Nov 15, 2011	9.42	9.62	9.35	9.50
5189	NYSE	CADE	Mon, Nov 14, 2011	9.75	9.80	9.37	9.47
5188	NYSE	CADE	Fri, Nov 11, 2011	9.98	10.16	9.79	9.83
5187	NYSE	CADE	Thu, Nov 10, 2011	9.87	10.03	9.75	9.86
5186	NYSE	CADE	Wed, Nov 9, 2011	10.11	10.15	9.68	9.70
5185	NYSE	CADE	Tue, Nov 8, 2011	10.13	10.45	9.96	10.40
5184	NYSE	CADE	Mon, Nov 7, 2011	9.93	10.10	9.72	9.99
5183	NYSE	CADE	Fri, Nov 4, 2011	9.96	10.06	9.84	9.96
5182	NYSE	CADE	Thu, Nov 3, 2011	9.76	10.15	9.47	10.09
5181	NYSE	CADE	Wed, Nov 2, 2011	9.44	9.66	9.33	9.61
5180	NYSE	CADE	Tue, Nov 1, 2011	9.45	9.70	9.22	9.29
5179	NYSE	CADE	Mon, Oct 31, 2011	10.04	10.15	9.76	9.77
5178	NYSE	CADE	Fri, Oct 28, 2011	10.28	10.35	10.13	10.19
5177	NYSE	CADE	Thu, Oct 27, 2011	9.93	10.50	9.93	10.46
5176	NYSE	CADE	Wed, Oct 26, 2011	9.52	9.68	9.14	9.62
5175	NYSE	CADE	Tue, Oct 25, 2011	10.50	10.50	9.32	9.33
5174	NYSE	CADE	Mon, Oct 24, 2011	10.67	11.13	10.48	10.99
5173	NYSE	CADE	Fri, Oct 21, 2011	10.71	10.76	10.36	10.65
5172	NYSE	CADE	Thu, Oct 20, 2011	10.38	10.58	10.03	10.48
5171	NYSE	CADE	Wed, Oct 19, 2011	10.44	10.69	10.18	10.35
5170	NYSE	CADE	Tue, Oct 18, 2011	9.75	10.63	9.72	10.50
5169	NYSE	CADE	Mon, Oct 17, 2011	10.19	10.23	9.62	9.67
5168	NYSE	CADE	Fri, Oct 14, 2011	10.25	10.38	10.01	10.31
5167	NYSE	CADE	Thu, Oct 13, 2011	10.21	10.24	9.86	10.10
5166	NYSE	CADE	Wed, Oct 12, 2011	9.98	10.50	9.93	10.30
5165	NYSE	CADE	Tue, Oct 11, 2011	9.67	10.00	9.60	9.92
5164	NYSE	CADE	Mon, Oct 10, 2011	9.57	9.85	9.54	9.82
5163	NYSE	CADE	Fri, Oct 7, 2011	9.77	9.77	9.15	9.35
5162	NYSE	CADE	Thu, Oct 6, 2011	9.43	9.75	9.31	9.74
5161	NYSE	CADE	Wed, Oct 5, 2011	9.16	9.59	8.86	9.45
5160	NYSE	CADE	Tue, Oct 4, 2011	8.26	9.27	8.23	9.25
5159	NYSE	CADE	Mon, Oct 3, 2011	8.74	8.95	8.32	8.34
5158	NYSE	CADE	Fri, Sep 30, 2011	9.21	9.32	8.77	8.78
5157	NYSE	CADE	Thu, Sep 29, 2011	9.03	9.37	9.00	9.36
5156	NYSE	CADE	Wed, Sep 28, 2011	9.41	9.45	8.81	8.82
5155	NYSE	CADE	Tue, Sep 27, 2011	9.18	9.62	9.18	9.39
5154	NYSE	CADE	Mon, Sep 26, 2011	8.91	9.02	8.61	9.01
5153	NYSE	CADE	Fri, Sep 23, 2011	8.91	8.99	8.72	8.82
5152	NYSE	CADE	Thu, Sep 22, 2011	8.87	9.10	8.67	8.91
5151	NYSE	CADE	Wed, Sep 21, 2011	9.75	9.84	9.01	9.02
5150	NYSE	CADE	Tue, Sep 20, 2011	9.87	10.00	9.72	9.75
5149	NYSE	CADE	Mon, Sep 19, 2011	10.13	10.22	9.66	9.87
5148	NYSE	CADE	Fri, Sep 16, 2011	10.38	10.44	10.13	10.31
5147	NYSE	CADE	Thu, Sep 15, 2011	10.46	10.56	10.23	10.38
5146	NYSE	CADE	Wed, Sep 14, 2011	10.22	10.50	10.00	10.34
5145	NYSE	CADE	Tue, Sep 13, 2011	10.03	10.39	9.96	10.15
5144	NYSE	CADE	Mon, Sep 12, 2011	9.84	10.21	9.73	10.02
5143	NYSE	CADE	Fri, Sep 9, 2011	10.20	10.29	9.70	9.96
5142	NYSE	CADE	Thu, Sep 8, 2011	10.50	10.66	10.24	10.33
5141	NYSE	CADE	Wed, Sep 7, 2011	10.25	10.64	10.25	10.59
5140	NYSE	CADE	Tue, Sep 6, 2011	9.84	10.17	9.74	10.06
5139	NYSE	CADE	Fri, Sep 2, 2011	10.48	10.62	9.98	10.11
5138	NYSE	CADE	Thu, Sep 1, 2011	11.29	11.38	10.72	10.75
5137	NYSE	CADE	Wed, Aug 31, 2011	11.46	11.47	11.20	11.29
5136	NYSE	CADE	Tue, Aug 30, 2011	11.46	11.58	11.18	11.42
5135	NYSE	CADE	Mon, Aug 29, 2011	10.86	11.56	10.82	11.55
5134	NYSE	CADE	Fri, Aug 26, 2011	10.42	10.84	10.24	10.72
5133	NYSE	CADE	Thu, Aug 25, 2011	11.02	11.46	10.44	10.54
5132	NYSE	CADE	Wed, Aug 24, 2011	10.52	10.87	10.46	10.85
5131	NYSE	CADE	Tue, Aug 23, 2011	9.99	10.54	9.88	10.53
5130	NYSE	CADE	Mon, Aug 22, 2011	10.25	10.34	9.91	9.94
5129	NYSE	CADE	Fri, Aug 19, 2011	10.19	10.48	9.98	9.98
5128	NYSE	CADE	Thu, Aug 18, 2011	10.71	10.71	9.99	10.29
5127	NYSE	CADE	Wed, Aug 17, 2011	10.95	11.10	10.74	10.84
5126	NYSE	CADE	Tue, Aug 16, 2011	10.84	11.09	10.74	10.91
5125	NYSE	CADE	Mon, Aug 15, 2011	10.92	11.15	10.80	11.07
5124	NYSE	CADE	Fri, Aug 12, 2011	11.25	11.29	10.79	10.83
5123	NYSE	CADE	Thu, Aug 11, 2011	10.60	11.21	10.57	11.12
5122	NYSE	CADE	Wed, Aug 10, 2011	11.01	11.19	10.63	10.66
5121	NYSE	CADE	Tue, Aug 9, 2011	11.03	11.26	10.35	11.26
5120	NYSE	CADE	Mon, Aug 8, 2011	11.60	11.94	10.81	10.85
5119	NYSE	CADE	Fri, Aug 5, 2011	12.43	12.59	11.77	11.92
5118	NYSE	CADE	Thu, Aug 4, 2011	12.75	12.80	12.33	12.35
5117	NYSE	CADE	Wed, Aug 3, 2011	12.91	13.00	12.59	12.90
5116	NYSE	CADE	Tue, Aug 2, 2011	13.32	13.39	12.93	12.94
5115	NYSE	CADE	Mon, Aug 1, 2011	13.68	13.69	13.18	13.35
5114	NYSE	CADE	Fri, Jul 29, 2011	13.58	13.82	13.51	13.54
5113	NYSE	CADE	Thu, Jul 28, 2011	13.95	14.00	13.65	13.68
5112	NYSE	CADE	Wed, Jul 27, 2011	14.24	14.35	13.95	14.01
5111	NYSE	CADE	Tue, Jul 26, 2011	13.54	14.35	13.53	14.27
5110	NYSE	CADE	Mon, Jul 25, 2011	12.43	12.75	12.29	12.65
5109	NYSE	CADE	Fri, Jul 22, 2011	12.65	12.66	12.32	12.49
5108	NYSE	CADE	Thu, Jul 21, 2011	12.26	12.61	12.17	12.60
5107	NYSE	CADE	Wed, Jul 20, 2011	11.90	12.19	11.79	12.18
5106	NYSE	CADE	Tue, Jul 19, 2011	11.70	11.92	11.63	11.85
5105	NYSE	CADE	Mon, Jul 18, 2011	11.91	11.95	11.57	11.66
5104	NYSE	CADE	Fri, Jul 15, 2011	12.13	12.13	11.90	11.96
5103	NYSE	CADE	Thu, Jul 14, 2011	12.24	12.24	11.96	12.09
5102	NYSE	CADE	Wed, Jul 13, 2011	12.18	12.35	12.10	12.17
5101	NYSE	CADE	Tue, Jul 12, 2011	11.66	12.24	11.66	12.06
5100	NYSE	CADE	Mon, Jul 11, 2011	11.89	11.91	11.69	11.71
5099	NYSE	CADE	Fri, Jul 8, 2011	12.12	12.12	11.88	12.01
5098	NYSE	CADE	Thu, Jul 7, 2011	12.31	12.40	12.20	12.26
5097	NYSE	CADE	Wed, Jul 6, 2011	12.23	12.34	12.17	12.21
5096	NYSE	CADE	Tue, Jul 5, 2011	12.57	12.58	12.22	12.28
5095	NYSE	CADE	Fri, Jul 1, 2011	12.43	12.69	12.39	12.57
5094	NYSE	CADE	Thu, Jun 30, 2011	12.30	12.50	12.17	12.41
5093	NYSE	CADE	Wed, Jun 29, 2011	12.29	12.30	12.10	12.23
5092	NYSE	CADE	Tue, Jun 28, 2011	12.14	12.25	12.01	12.22
5091	NYSE	CADE	Mon, Jun 27, 2011	12.22	12.48	12.06	12.08
5090	NYSE	CADE	Fri, Jun 24, 2011	12.28	12.44	12.08	12.21
5089	NYSE	CADE	Thu, Jun 23, 2011	12.16	12.41	11.96	12.29
5088	NYSE	CADE	Wed, Jun 22, 2011	12.40	12.45	12.27	12.28
5087	NYSE	CADE	Tue, Jun 21, 2011	12.44	12.50	12.27	12.41
5086	NYSE	CADE	Mon, Jun 20, 2011	12.15	12.44	12.08	12.40
5085	NYSE	CADE	Fri, Jun 17, 2011	12.08	12.30	12.07	12.17
5084	NYSE	CADE	Thu, Jun 16, 2011	12.02	12.03	11.87	11.97
5083	NYSE	CADE	Wed, Jun 15, 2011	12.26	12.36	11.93	12.05
5082	NYSE	CADE	Tue, Jun 14, 2011	12.32	12.50	12.27	12.36
5081	NYSE	CADE	Mon, Jun 13, 2011	12.22	12.32	11.99	12.22
5080	NYSE	CADE	Fri, Jun 10, 2011	12.15	12.20	11.57	12.14
5079	NYSE	CADE	Thu, Jun 9, 2011	12.12	12.26	12.10	12.23
5078	NYSE	CADE	Wed, Jun 8, 2011	12.05	12.18	11.97	12.10
5077	NYSE	CADE	Tue, Jun 7, 2011	12.00	12.09	11.93	12.03
5076	NYSE	CADE	Mon, Jun 6, 2011	11.73	12.26	11.71	11.95
5075	NYSE	CADE	Fri, Jun 3, 2011	12.01	12.06	11.74	11.75
5074	NYSE	CADE	Thu, Jun 2, 2011	12.25	12.25	11.64	12.06
5073	NYSE	CADE	Wed, Jun 1, 2011	12.80	12.80	12.21	12.22
5072	NYSE	CADE	Tue, May 31, 2011	12.93	12.96	12.72	12.84
5071	NYSE	CADE	Fri, May 27, 2011	12.84	12.90	12.73	12.81
5070	NYSE	CADE	Thu, May 26, 2011	12.61	12.75	12.56	12.72
5069	NYSE	CADE	Wed, May 25, 2011	12.72	12.80	12.57	12.65
5068	NYSE	CADE	Tue, May 24, 2011	12.82	12.87	12.66	12.77
5067	NYSE	CADE	Mon, May 23, 2011	12.82	12.94	12.78	12.82
5066	NYSE	CADE	Fri, May 20, 2011	13.13	13.26	12.93	12.95
5065	NYSE	CADE	Thu, May 19, 2011	13.16	13.24	13.12	13.18
5064	NYSE	CADE	Wed, May 18, 2011	13.08	13.14	12.94	13.14
5063	NYSE	CADE	Tue, May 17, 2011	12.82	13.11	12.77	13.08
5062	NYSE	CADE	Mon, May 16, 2011	12.91	13.04	12.74	12.86
5061	NYSE	CADE	Fri, May 13, 2011	13.02	13.11	12.86	12.93
5060	NYSE	CADE	Thu, May 12, 2011	13.07	13.10	12.93	13.05
5059	NYSE	CADE	Wed, May 11, 2011	13.22	13.29	13.10	13.12
5058	NYSE	CADE	Tue, May 10, 2011	13.25	13.40	13.20	13.21
5057	NYSE	CADE	Mon, May 9, 2011	13.13	13.23	12.95	13.21
5056	NYSE	CADE	Fri, May 6, 2011	13.35	13.47	13.07	13.17
5055	NYSE	CADE	Thu, May 5, 2011	13.58	13.61	13.20	13.26
5054	NYSE	CADE	Wed, May 4, 2011	13.47	13.74	13.29	13.66
5053	NYSE	CADE	Tue, May 3, 2011	13.33	13.56	13.31	13.50
5052	NYSE	CADE	Mon, May 2, 2011	13.55	13.61	13.43	13.47
5051	NYSE	CADE	Fri, Apr 29, 2011	13.63	13.69	13.43	13.55
5050	NYSE	CADE	Thu, Apr 28, 2011	13.99	13.99	13.41	13.70
5049	NYSE	CADE	Wed, Apr 27, 2011	14.12	14.27	13.90	14.16
5048	NYSE	CADE	Tue, Apr 26, 2011	14.93	14.93	13.99	14.13
5047	NYSE	CADE	Mon, Apr 25, 2011	14.95	15.42	14.95	15.32
5046	NYSE	CADE	Thu, Apr 21, 2011	15.11	15.11	14.92	15.01
5045	NYSE	CADE	Wed, Apr 20, 2011	15.23	15.24	15.07	15.09
5044	NYSE	CADE	Tue, Apr 19, 2011	15.08	15.21	15.00	15.10
5043	NYSE	CADE	Mon, Apr 18, 2011	15.07	15.30	15.01	15.07
5042	NYSE	CADE	Fri, Apr 15, 2011	15.23	15.27	15.16	15.22
5041	NYSE	CADE	Thu, Apr 14, 2011	15.23	15.25	15.07	15.21
5040	NYSE	CADE	Wed, Apr 13, 2011	15.75	15.75	15.27	15.31
5039	NYSE	CADE	Tue, Apr 12, 2011	15.73	15.78	15.58	15.67
5038	NYSE	CADE	Mon, Apr 11, 2011	15.87	15.96	15.75	15.81
5037	NYSE	CADE	Fri, Apr 8, 2011	16.23	16.24	15.81	15.84
5036	NYSE	CADE	Thu, Apr 7, 2011	16.22	16.25	16.02	16.17
5035	NYSE	CADE	Wed, Apr 6, 2011	15.81	16.24	15.72	16.24
5034	NYSE	CADE	Tue, Apr 5, 2011	15.80	15.86	15.68	15.71
5033	NYSE	CADE	Mon, Apr 4, 2011	15.80	15.97	15.71	15.83
5032	NYSE	CADE	Fri, Apr 1, 2011	15.50	15.99	15.45	15.83
5031	NYSE	CADE	Thu, Mar 31, 2011	15.15	15.47	15.11	15.45
5030	NYSE	CADE	Wed, Mar 30, 2011	15.23	15.23	15.12	15.17
5029	NYSE	CADE	Tue, Mar 29, 2011	15.30	15.30	15.16	15.19
5028	NYSE	CADE	Mon, Mar 28, 2011	15.34	15.42	15.22	15.28
5027	NYSE	CADE	Fri, Mar 25, 2011	15.29	15.50	15.23	15.30
5026	NYSE	CADE	Thu, Mar 24, 2011	15.24	15.34	15.17	15.25
5025	NYSE	CADE	Wed, Mar 23, 2011	15.39	15.39	15.03	15.23
5024	NYSE	CADE	Tue, Mar 22, 2011	15.62	15.68	15.38	15.38
5023	NYSE	CADE	Mon, Mar 21, 2011	15.74	15.74	15.47	15.59
5022	NYSE	CADE	Fri, Mar 18, 2011	15.55	15.62	15.44	15.56
5021	NYSE	CADE	Thu, Mar 17, 2011	15.51	15.53	15.30	15.41
5020	NYSE	CADE	Wed, Mar 16, 2011	15.51	15.54	15.20	15.30
5019	NYSE	CADE	Tue, Mar 15, 2011	15.09	15.57	14.98	15.48
5018	NYSE	CADE	Mon, Mar 14, 2011	15.41	15.55	15.36	15.50
5017	NYSE	CADE	Fri, Mar 11, 2011	15.50	15.69	15.49	15.56
5016	NYSE	CADE	Thu, Mar 10, 2011	15.90	15.93	15.62	15.70
5015	NYSE	CADE	Wed, Mar 9, 2011	16.07	16.18	15.91	16.02
5014	NYSE	CADE	Tue, Mar 8, 2011	15.65	16.18	15.65	16.09
5013	NYSE	CADE	Mon, Mar 7, 2011	15.78	15.88	15.51	15.61
5012	NYSE	CADE	Fri, Mar 4, 2011	16.00	16.02	15.59	15.72
5011	NYSE	CADE	Thu, Mar 3, 2011	15.40	16.23	15.36	15.97
5010	NYSE	CADE	Wed, Mar 2, 2011	15.38	15.55	15.19	15.24
5009	NYSE	CADE	Tue, Mar 1, 2011	15.38	15.69	15.37	15.37
5008	NYSE	CADE	Mon, Feb 28, 2011	15.85	15.99	15.82	15.94
5007	NYSE	CADE	Fri, Feb 25, 2011	15.41	15.78	15.36	15.78
5006	NYSE	CADE	Thu, Feb 24, 2011	15.45	15.60	15.14	15.31
5005	NYSE	CADE	Wed, Feb 23, 2011	15.72	15.91	15.47	15.50
5004	NYSE	CADE	Tue, Feb 22, 2011	15.91	15.96	15.65	15.69
5003	NYSE	CADE	Fri, Feb 18, 2011	15.87	16.05	15.81	16.03
5002	NYSE	CADE	Thu, Feb 17, 2011	15.95	15.95	15.76	15.84
5001	NYSE	CADE	Wed, Feb 16, 2011	15.97	16.00	15.88	15.95
5000	NYSE	CADE	Tue, Feb 15, 2011	15.83	16.05	15.73	15.95
4999	NYSE	CADE	Mon, Feb 14, 2011	15.77	15.85	15.68	15.83
4998	NYSE	CADE	Fri, Feb 11, 2011	15.37	15.71	15.32	15.70
4997	NYSE	CADE	Thu, Feb 10, 2011	15.64	15.71	15.38	15.44
4996	NYSE	CADE	Wed, Feb 9, 2011	15.95	15.95	15.54	15.63
4995	NYSE	CADE	Tue, Feb 8, 2011	16.03	16.07	15.79	15.99
4994	NYSE	CADE	Mon, Feb 7, 2011	15.84	16.15	15.75	16.13
4993	NYSE	CADE	Fri, Feb 4, 2011	15.85	15.89	15.71	15.75
4992	NYSE	CADE	Thu, Feb 3, 2011	15.73	15.83	15.59	15.82
4991	NYSE	CADE	Wed, Feb 2, 2011	15.70	15.80	15.60	15.76
4990	NYSE	CADE	Tue, Feb 1, 2011	15.69	15.79	15.54	15.71
4989	NYSE	CADE	Mon, Jan 31, 2011	15.75	15.85	15.56	15.64
4988	NYSE	CADE	Fri, Jan 28, 2011	16.00	16.22	15.18	15.70
4987	NYSE	CADE	Thu, Jan 27, 2011	14.80	14.89	14.71	14.84
4986	NYSE	CADE	Wed, Jan 26, 2011	15.11	15.14	14.80	14.85
4985	NYSE	CADE	Tue, Jan 25, 2011	14.98	15.18	14.93	15.06
4984	NYSE	CADE	Mon, Jan 24, 2011	15.36	15.41	14.96	14.97
4983	NYSE	CADE	Fri, Jan 21, 2011	15.11	15.43	15.03	15.33
4982	NYSE	CADE	Thu, Jan 20, 2011	15.07	15.15	14.85	14.93
4981	NYSE	CADE	Wed, Jan 19, 2011	15.48	15.78	15.14	15.20
4980	NYSE	CADE	Tue, Jan 18, 2011	15.37	15.53	15.08	15.53
4979	NYSE	CADE	Fri, Jan 14, 2011	15.23	15.35	15.12	15.31
4978	NYSE	CADE	Thu, Jan 13, 2011	15.89	15.89	15.16	15.20
4977	NYSE	CADE	Wed, Jan 12, 2011	16.10	16.15	15.78	15.89
4976	NYSE	CADE	Tue, Jan 11, 2011	16.07	16.14	15.85	15.91
4975	NYSE	CADE	Mon, Jan 10, 2011	15.75	15.97	15.51	15.96
4974	NYSE	CADE	Fri, Jan 7, 2011	16.41	16.46	15.75	15.85
4973	NYSE	CADE	Thu, Jan 6, 2011	16.70	16.73	16.31	16.37
4972	NYSE	CADE	Wed, Jan 5, 2011	16.60	16.70	16.50	16.67
4971	NYSE	CADE	Tue, Jan 4, 2011	16.58	16.75	16.41	16.63
4970	NYSE	CADE	Mon, Jan 3, 2011	16.13	16.60	16.12	16.51
4969	NYSE	CADE	Fri, Dec 31, 2010	16.17	16.21	15.95	15.95
4968	NYSE	CADE	Thu, Dec 30, 2010	16.24	16.31	16.07	16.17
4967	NYSE	CADE	Wed, Dec 29, 2010	16.21	16.26	16.10	16.21
4966	NYSE	CADE	Tue, Dec 28, 2010	16.05	16.27	16.00	16.17
4965	NYSE	CADE	Mon, Dec 27, 2010	15.77	16.07	15.68	16.02
4964	NYSE	CADE	Thu, Dec 23, 2010	16.12	16.22	15.77	15.85
4963	NYSE	CADE	Wed, Dec 22, 2010	14.59	16.23	14.59	16.11
4962	NYSE	CADE	Tue, Dec 21, 2010	14.40	14.66	14.39	14.58
4961	NYSE	CADE	Mon, Dec 20, 2010	14.89	14.96	14.35	14.35
4960	NYSE	CADE	Fri, Dec 17, 2010	14.66	15.01	14.61	14.72
4959	NYSE	CADE	Thu, Dec 16, 2010	14.76	14.84	14.52	14.60
4958	NYSE	CADE	Wed, Dec 15, 2010	14.90	15.02	14.73	14.76
4957	NYSE	CADE	Tue, Dec 14, 2010	14.94	15.07	14.80	14.93
4956	NYSE	CADE	Mon, Dec 13, 2010	14.79	14.95	14.55	14.93
4955	NYSE	CADE	Fri, Dec 10, 2010	14.75	14.92	14.67	14.89
4954	NYSE	CADE	Thu, Dec 9, 2010	14.67	14.83	14.48	14.75
4953	NYSE	CADE	Wed, Dec 8, 2010	14.06	14.58	14.05	14.56
4952	NYSE	CADE	Tue, Dec 7, 2010	13.98	14.09	13.95	14.02
4951	NYSE	CADE	Mon, Dec 6, 2010	13.78	14.00	13.70	13.91
4950	NYSE	CADE	Fri, Dec 3, 2010	13.58	13.80	13.45	13.78
4949	NYSE	CADE	Thu, Dec 2, 2010	13.25	13.63	13.25	13.60
4948	NYSE	CADE	Wed, Dec 1, 2010	13.04	13.28	12.98	13.25
4947	NYSE	CADE	Tue, Nov 30, 2010	12.86	13.02	12.84	12.85
4946	NYSE	CADE	Mon, Nov 29, 2010	12.78	13.01	12.76	12.99
4945	NYSE	CADE	Fri, Nov 26, 2010	12.91	12.96	12.78	12.81
4944	NYSE	CADE	Wed, Nov 24, 2010	12.94	12.97	12.80	12.96
4943	NYSE	CADE	Tue, Nov 23, 2010	12.72	12.93	12.70	12.83
4942	NYSE	CADE	Mon, Nov 22, 2010	12.98	13.00	12.73	12.78
4941	NYSE	CADE	Fri, Nov 19, 2010	13.07	13.09	12.93	13.02
4940	NYSE	CADE	Thu, Nov 18, 2010	13.44	13.45	13.11	13.15
4939	NYSE	CADE	Wed, Nov 17, 2010	13.50	13.54	13.27	13.28
4938	NYSE	CADE	Tue, Nov 16, 2010	13.55	13.57	13.33	13.52
4937	NYSE	CADE	Mon, Nov 15, 2010	13.64	13.76	13.58	13.61
4936	NYSE	CADE	Fri, Nov 12, 2010	13.61	13.73	13.56	13.60
4935	NYSE	CADE	Thu, Nov 11, 2010	13.52	13.76	13.45	13.66
4934	NYSE	CADE	Wed, Nov 10, 2010	13.44	13.64	13.38	13.63
4933	NYSE	CADE	Tue, Nov 9, 2010	13.92	13.96	13.45	13.46
4932	NYSE	CADE	Mon, Nov 8, 2010	13.99	14.00	13.60	13.87
4931	NYSE	CADE	Fri, Nov 5, 2010	14.10	14.30	13.92	14.00
4930	NYSE	CADE	Thu, Nov 4, 2010	13.84	14.11	13.70	14.08
4929	NYSE	CADE	Wed, Nov 3, 2010	13.60	13.65	13.35	13.65
4928	NYSE	CADE	Tue, Nov 2, 2010	13.34	13.65	13.34	13.63
4927	NYSE	CADE	Mon, Nov 1, 2010	13.26	13.40	12.97	13.27
4926	NYSE	CADE	Fri, Oct 29, 2010	12.90	13.24	12.78	13.19
4925	NYSE	CADE	Thu, Oct 28, 2010	12.68	12.93	12.67	12.84
4924	NYSE	CADE	Wed, Oct 27, 2010	12.55	12.74	12.27	12.58
4923	NYSE	CADE	Tue, Oct 26, 2010	13.54	13.60	12.50	12.61
4922	NYSE	CADE	Mon, Oct 25, 2010	14.68	14.71	14.32	14.43
4921	NYSE	CADE	Fri, Oct 22, 2010	14.29	14.60	14.25	14.57
4920	NYSE	CADE	Thu, Oct 21, 2010	14.17	14.27	14.03	14.24
4919	NYSE	CADE	Wed, Oct 20, 2010	14.15	14.24	13.95	14.08
4918	NYSE	CADE	Tue, Oct 19, 2010	14.12	14.55	14.09	14.09
4917	NYSE	CADE	Mon, Oct 18, 2010	14.06	14.33	14.06	14.25
4916	NYSE	CADE	Fri, Oct 15, 2010	14.22	14.29	14.01	14.01
4915	NYSE	CADE	Thu, Oct 14, 2010	14.22	14.34	14.02	14.14
4914	NYSE	CADE	Wed, Oct 13, 2010	14.15	14.41	14.05	14.24
4913	NYSE	CADE	Tue, Oct 12, 2010	14.00	14.22	13.91	14.02
4912	NYSE	CADE	Mon, Oct 11, 2010	14.09	14.09	13.91	14.01
4911	NYSE	CADE	Fri, Oct 8, 2010	14.17	14.17	13.99	14.03
4910	NYSE	CADE	Thu, Oct 7, 2010	14.39	14.48	14.09	14.13
4909	NYSE	CADE	Wed, Oct 6, 2010	14.17	14.34	14.08	14.28
4908	NYSE	CADE	Tue, Oct 5, 2010	14.05	14.29	13.98	14.15
4907	NYSE	CADE	Mon, Oct 4, 2010	14.19	14.24	13.85	13.90
4906	NYSE	CADE	Fri, Oct 1, 2010	14.33	14.44	14.07	14.16
4905	NYSE	CADE	Thu, Sep 30, 2010	14.19	14.55	14.15	14.18
4904	NYSE	CADE	Wed, Sep 29, 2010	14.00	14.28	13.91	14.04
4903	NYSE	CADE	Tue, Sep 28, 2010	13.63	14.02	13.53	14.00
4902	NYSE	CADE	Mon, Sep 27, 2010	13.85	13.85	13.58	13.61
4901	NYSE	CADE	Fri, Sep 24, 2010	13.68	13.93	13.68	13.84
4900	NYSE	CADE	Thu, Sep 23, 2010	13.67	13.99	13.56	13.57
4899	NYSE	CADE	Wed, Sep 22, 2010	13.87	14.08	13.71	13.73
4898	NYSE	CADE	Tue, Sep 21, 2010	13.99	14.11	13.84	13.84
4897	NYSE	CADE	Mon, Sep 20, 2010	13.83	14.02	13.77	13.99
4896	NYSE	CADE	Fri, Sep 17, 2010	13.85	13.99	13.69	13.82
4895	NYSE	CADE	Thu, Sep 16, 2010	13.90	13.94	13.64	13.81
4894	NYSE	CADE	Wed, Sep 15, 2010	13.95	13.98	13.75	13.91
4893	NYSE	CADE	Tue, Sep 14, 2010	14.20	14.24	13.78	13.87
4892	NYSE	CADE	Mon, Sep 13, 2010	14.37	14.46	14.07	14.20
4891	NYSE	CADE	Fri, Sep 10, 2010	14.02	14.34	14.00	14.30
4890	NYSE	CADE	Thu, Sep 9, 2010	13.91	13.99	13.70	13.96
4889	NYSE	CADE	Wed, Sep 8, 2010	13.53	13.82	13.53	13.74
4888	NYSE	CADE	Tue, Sep 7, 2010	13.72	13.78	13.42	13.49
4887	NYSE	CADE	Fri, Sep 3, 2010	13.69	13.80	13.52	13.80
4886	NYSE	CADE	Thu, Sep 2, 2010	13.23	13.52	13.12	13.50
4885	NYSE	CADE	Wed, Sep 1, 2010	12.91	13.17	12.78	13.17
4884	NYSE	CADE	Tue, Aug 31, 2010	12.52	12.80	12.50	12.75
4883	NYSE	CADE	Mon, Aug 30, 2010	12.85	12.91	12.53	12.56
4882	NYSE	CADE	Fri, Aug 27, 2010	12.78	12.90	12.59	12.86
4881	NYSE	CADE	Thu, Aug 26, 2010	12.88	13.02	12.62	12.71
4880	NYSE	CADE	Wed, Aug 25, 2010	12.52	12.83	12.41	12.80
4879	NYSE	CADE	Tue, Aug 24, 2010	12.64	12.80	12.44	12.64
4878	NYSE	CADE	Mon, Aug 23, 2010	12.85	12.96	12.68	12.74
4877	NYSE	CADE	Fri, Aug 20, 2010	12.91	12.98	12.66	12.84
4876	NYSE	CADE	Thu, Aug 19, 2010	13.18	13.37	12.87	12.97
4875	NYSE	CADE	Wed, Aug 18, 2010	13.24	13.36	13.08	13.21
4874	NYSE	CADE	Tue, Aug 17, 2010	13.10	13.18	12.90	13.17
4873	NYSE	CADE	Mon, Aug 16, 2010	13.01	13.14	12.94	13.00
4872	NYSE	CADE	Fri, Aug 13, 2010	13.45	13.46	13.10	13.10
4871	NYSE	CADE	Thu, Aug 12, 2010	13.50	13.65	13.34	13.48
4870	NYSE	CADE	Wed, Aug 11, 2010	14.32	14.40	13.61	13.61
4869	NYSE	CADE	Tue, Aug 10, 2010	14.52	14.60	14.34	14.35
4868	NYSE	CADE	Mon, Aug 9, 2010	14.60	14.69	14.50	14.61
4867	NYSE	CADE	Fri, Aug 6, 2010	14.47	14.58	14.39	14.52
4866	NYSE	CADE	Thu, Aug 5, 2010	14.40	14.67	14.39	14.64
4865	NYSE	CADE	Wed, Aug 4, 2010	14.55	14.59	14.44	14.51
4864	NYSE	CADE	Tue, Aug 3, 2010	14.70	14.70	14.38	14.53
4863	NYSE	CADE	Mon, Aug 2, 2010	14.82	14.96	14.63	14.69
4862	NYSE	CADE	Fri, Jul 30, 2010	13.90	14.74	13.84	14.66
4861	NYSE	CADE	Thu, Jul 29, 2010	13.80	14.08	13.80	14.02
4860	NYSE	CADE	Wed, Jul 28, 2010	14.06	14.14	13.74	13.77
4859	NYSE	CADE	Tue, Jul 27, 2010	14.24	14.50	13.93	14.04
4858	NYSE	CADE	Mon, Jul 26, 2010	14.00	14.49	13.15	14.37
4857	NYSE	CADE	Fri, Jul 23, 2010	15.25	15.49	13.74	14.00
4856	NYSE	CADE	Thu, Jul 22, 2010	16.63	16.81	16.34	16.69
4855	NYSE	CADE	Wed, Jul 21, 2010	17.38	17.44	16.46	16.48
4854	NYSE	CADE	Tue, Jul 20, 2010	17.28	17.28	17.05	17.24
4853	NYSE	CADE	Mon, Jul 19, 2010	17.70	17.77	17.23	17.39
4852	NYSE	CADE	Fri, Jul 16, 2010	18.13	18.14	17.51	17.60
4851	NYSE	CADE	Thu, Jul 15, 2010	18.16	18.27	17.86	18.18
4850	NYSE	CADE	Wed, Jul 14, 2010	18.53	18.54	18.02	18.16
4849	NYSE	CADE	Tue, Jul 13, 2010	18.30	18.73	18.30	18.67
4848	NYSE	CADE	Mon, Jul 12, 2010	18.16	18.33	18.05	18.16
4847	NYSE	CADE	Fri, Jul 9, 2010	17.98	18.27	17.88	18.27
4846	NYSE	CADE	Thu, Jul 8, 2010	18.00	18.09	17.75	18.04
4845	NYSE	CADE	Wed, Jul 7, 2010	17.50	17.89	17.38	17.89
4844	NYSE	CADE	Tue, Jul 6, 2010	17.66	17.84	17.25	17.43
4843	NYSE	CADE	Fri, Jul 2, 2010	17.66	17.80	17.18	17.34
4842	NYSE	CADE	Thu, Jul 1, 2010	17.83	17.98	17.11	17.47
4841	NYSE	CADE	Wed, Jun 30, 2010	18.13	18.37	17.86	17.88
4840	NYSE	CADE	Tue, Jun 29, 2010	18.27	18.34	18.03	18.10
4839	NYSE	CADE	Mon, Jun 28, 2010	18.72	18.73	18.41	18.47
4838	NYSE	CADE	Fri, Jun 25, 2010	18.58	18.73	18.35	18.62
4837	NYSE	CADE	Thu, Jun 24, 2010	18.59	18.80	18.41	18.44
4836	NYSE	CADE	Wed, Jun 23, 2010	18.92	18.94	18.59	18.71
4835	NYSE	CADE	Tue, Jun 22, 2010	18.97	19.18	18.77	18.79
4834	NYSE	CADE	Mon, Jun 21, 2010	19.09	19.14	18.83	18.93
4833	NYSE	CADE	Fri, Jun 18, 2010	19.03	19.12	18.77	18.91
4832	NYSE	CADE	Thu, Jun 17, 2010	19.16	19.21	18.85	19.00
4831	NYSE	CADE	Wed, Jun 16, 2010	19.09	19.24	19.06	19.10
4830	NYSE	CADE	Tue, Jun 15, 2010	18.92	19.23	18.78	19.22
4829	NYSE	CADE	Mon, Jun 14, 2010	19.02	19.16	18.85	18.89
4828	NYSE	CADE	Fri, Jun 11, 2010	18.68	18.98	18.40	18.93
4827	NYSE	CADE	Thu, Jun 10, 2010	18.77	19.06	18.72	19.04
4826	NYSE	CADE	Wed, Jun 9, 2010	18.86	18.95	18.50	18.55
4825	NYSE	CADE	Tue, Jun 8, 2010	18.83	18.93	18.47	18.84
4824	NYSE	CADE	Mon, Jun 7, 2010	18.99	19.14	18.80	18.83
4823	NYSE	CADE	Fri, Jun 4, 2010	19.35	19.40	18.84	18.89
4822	NYSE	CADE	Thu, Jun 3, 2010	19.53	19.73	19.38	19.63
4821	NYSE	CADE	Wed, Jun 2, 2010	19.07	19.65	18.94	19.63
4820	NYSE	CADE	Tue, Jun 1, 2010	19.30	19.50	18.99	19.00
4819	NYSE	CADE	Fri, May 28, 2010	19.72	19.78	19.26	19.39
4818	NYSE	CADE	Thu, May 27, 2010	19.57	19.84	19.45	19.79
4817	NYSE	CADE	Wed, May 26, 2010	19.40	19.62	19.13	19.17
4816	NYSE	CADE	Tue, May 25, 2010	18.86	19.41	18.79	19.33
4815	NYSE	CADE	Mon, May 24, 2010	19.66	19.79	19.30	19.32
4814	NYSE	CADE	Fri, May 21, 2010	19.30	19.97	19.25	19.67
4813	NYSE	CADE	Thu, May 20, 2010	20.08	20.22	19.49	19.50
4812	NYSE	CADE	Wed, May 19, 2010	20.35	20.72	20.03	20.43
4811	NYSE	CADE	Tue, May 18, 2010	21.08	21.12	20.37	20.47
4810	NYSE	CADE	Mon, May 17, 2010	21.02	21.24	20.59	20.90
4809	NYSE	CADE	Fri, May 14, 2010	21.22	21.31	20.79	20.94
4808	NYSE	CADE	Thu, May 13, 2010	21.50	21.70	21.31	21.35
4807	NYSE	CADE	Wed, May 12, 2010	21.48	21.59	21.32	21.52
4806	NYSE	CADE	Tue, May 11, 2010	21.02	21.66	21.00	21.35
4805	NYSE	CADE	Mon, May 10, 2010	20.87	21.30	20.80	21.29
4804	NYSE	CADE	Fri, May 7, 2010	20.51	20.74	20.08	20.19
4803	NYSE	CADE	Thu, May 6, 2010	21.22	21.40	19.75	20.53
4802	NYSE	CADE	Wed, May 5, 2010	21.21	21.68	21.17	21.28
4801	NYSE	CADE	Tue, May 4, 2010	21.91	22.06	21.33	21.49
4800	NYSE	CADE	Mon, May 3, 2010	22.18	22.42	22.08	22.27
4799	NYSE	CADE	Fri, Apr 30, 2010	22.12	22.31	22.04	22.14
4798	NYSE	CADE	Thu, Apr 29, 2010	21.73	22.23	21.57	22.16
4797	NYSE	CADE	Wed, Apr 28, 2010	21.79	22.04	21.57	21.67
4796	NYSE	CADE	Tue, Apr 27, 2010	22.05	22.37	21.59	21.62
4795	NYSE	CADE	Mon, Apr 26, 2010	22.35	22.55	22.15	22.19
4794	NYSE	CADE	Fri, Apr 23, 2010	21.90	22.43	21.03	22.33
4793	NYSE	CADE	Thu, Apr 22, 2010	22.72	23.25	22.72	23.25
4792	NYSE	CADE	Wed, Apr 21, 2010	22.38	23.00	22.38	22.95
4791	NYSE	CADE	Tue, Apr 20, 2010	22.22	22.48	22.04	22.44
4790	NYSE	CADE	Mon, Apr 19, 2010	22.11	22.44	21.93	22.17
4789	NYSE	CADE	Fri, Apr 16, 2010	22.65	22.67	21.63	22.24
4788	NYSE	CADE	Thu, Apr 15, 2010	22.60	22.95	22.60	22.75
4787	NYSE	CADE	Wed, Apr 14, 2010	22.28	22.62	22.18	22.60
4786	NYSE	CADE	Tue, Apr 13, 2010	22.18	22.32	22.05	22.21
4785	NYSE	CADE	Mon, Apr 12, 2010	22.14	22.35	22.11	22.29
4784	NYSE	CADE	Fri, Apr 9, 2010	22.15	22.23	22.00	22.19
4783	NYSE	CADE	Thu, Apr 8, 2010	21.83	22.20	21.83	22.11
4782	NYSE	CADE	Wed, Apr 7, 2010	21.71	22.06	21.71	21.90
4781	NYSE	CADE	Tue, Apr 6, 2010	21.30	21.93	21.30	21.84
4780	NYSE	CADE	Mon, Apr 5, 2010	21.32	21.54	21.20	21.40
4779	NYSE	CADE	Thu, Apr 1, 2010	21.08	21.27	21.08	21.27
4778	NYSE	CADE	Wed, Mar 31, 2010	20.85	21.20	20.85	20.96
4777	NYSE	CADE	Tue, Mar 30, 2010	21.03	21.09	20.84	20.96
4776	NYSE	CADE	Mon, Mar 29, 2010	20.94	21.08	20.80	21.08
4775	NYSE	CADE	Fri, Mar 26, 2010	20.95	21.13	20.75	20.87
4774	NYSE	CADE	Thu, Mar 25, 2010	20.91	21.32	20.79	20.95
4773	NYSE	CADE	Wed, Mar 24, 2010	20.61	20.85	20.52	20.76
4772	NYSE	CADE	Tue, Mar 23, 2010	20.87	20.87	20.47	20.80
4771	NYSE	CADE	Mon, Mar 22, 2010	20.49	21.04	20.49	20.88
4770	NYSE	CADE	Fri, Mar 19, 2010	20.30	20.61	20.23	20.60
4769	NYSE	CADE	Thu, Mar 18, 2010	19.95	20.29	19.95	20.15
4768	NYSE	CADE	Wed, Mar 17, 2010	19.98	20.12	19.73	20.05
4767	NYSE	CADE	Tue, Mar 16, 2010	19.66	20.08	19.63	20.03
4766	NYSE	CADE	Mon, Mar 15, 2010	19.52	19.98	19.52	19.98
4765	NYSE	CADE	Fri, Mar 12, 2010	19.52	19.62	19.28	19.60
4764	NYSE	CADE	Thu, Mar 11, 2010	19.42	19.49	19.20	19.49
4763	NYSE	CADE	Wed, Mar 10, 2010	19.39	19.61	19.34	19.57
4762	NYSE	CADE	Tue, Mar 9, 2010	19.46	19.53	19.29	19.43
4761	NYSE	CADE	Mon, Mar 8, 2010	19.43	19.69	19.26	19.56
4760	NYSE	CADE	Fri, Mar 5, 2010	19.24	19.53	19.13	19.46
4759	NYSE	CADE	Thu, Mar 4, 2010	19.41	19.48	18.97	19.10
4758	NYSE	CADE	Wed, Mar 3, 2010	19.41	19.52	19.05	19.28
4757	NYSE	CADE	Tue, Mar 2, 2010	20.09	20.25	19.17	19.29
4756	NYSE	CADE	Mon, Mar 1, 2010	19.94	20.09	19.52	20.08
4755	NYSE	CADE	Fri, Feb 26, 2010	18.15	20.26	17.55	19.47
4754	NYSE	CADE	Thu, Feb 25, 2010	22.35	22.64	22.32	22.57
4753	NYSE	CADE	Wed, Feb 24, 2010	22.20	22.73	22.20	22.64
4752	NYSE	CADE	Tue, Feb 23, 2010	22.31	22.45	22.07	22.22
4751	NYSE	CADE	Mon, Feb 22, 2010	22.17	22.44	22.00	22.42
4750	NYSE	CADE	Fri, Feb 19, 2010	21.90	22.04	21.85	22.03
4749	NYSE	CADE	Thu, Feb 18, 2010	21.98	22.01	21.88	21.97
4748	NYSE	CADE	Wed, Feb 17, 2010	22.03	22.14	21.77	21.96
4747	NYSE	CADE	Tue, Feb 16, 2010	22.01	22.14	21.77	22.06
4746	NYSE	CADE	Fri, Feb 12, 2010	21.84	22.04	21.72	21.92
4745	NYSE	CADE	Thu, Feb 11, 2010	22.08	22.18	21.85	22.04
4744	NYSE	CADE	Wed, Feb 10, 2010	21.81	22.25	21.74	22.07
4743	NYSE	CADE	Tue, Feb 9, 2010	21.98	22.16	21.72	21.86
4742	NYSE	CADE	Mon, Feb 8, 2010	22.02	22.07	21.72	21.76
4741	NYSE	CADE	Fri, Feb 5, 2010	21.80	22.31	21.56	22.03
4740	NYSE	CADE	Thu, Feb 4, 2010	22.16	22.18	21.75	21.75
4739	NYSE	CADE	Wed, Feb 3, 2010	22.55	22.67	22.20	22.31
4738	NYSE	CADE	Tue, Feb 2, 2010	22.69	22.77	22.42	22.63
4737	NYSE	CADE	Mon, Feb 1, 2010	22.95	23.10	22.65	22.70
4736	NYSE	CADE	Fri, Jan 29, 2010	23.25	23.32	22.83	22.88
4735	NYSE	CADE	Thu, Jan 28, 2010	23.40	23.50	22.95	23.26
4734	NYSE	CADE	Wed, Jan 27, 2010	22.70	23.43	22.70	23.42
4733	NYSE	CADE	Tue, Jan 26, 2010	22.85	23.36	22.76	22.80
4732	NYSE	CADE	Mon, Jan 25, 2010	23.26	23.32	22.63	22.85
4731	NYSE	CADE	Fri, Jan 22, 2010	23.64	23.90	23.00	23.17
4730	NYSE	CADE	Thu, Jan 21, 2010	24.13	24.75	23.99	24.49
4729	NYSE	CADE	Wed, Jan 20, 2010	23.94	24.23	23.46	24.17
4728	NYSE	CADE	Tue, Jan 19, 2010	24.08	24.29	23.94	24.15
4727	NYSE	CADE	Fri, Jan 15, 2010	24.38	24.47	24.02	24.04
4726	NYSE	CADE	Thu, Jan 14, 2010	23.96	24.47	23.87	24.45
4725	NYSE	CADE	Wed, Jan 13, 2010	23.72	24.04	23.52	23.97
4724	NYSE	CADE	Tue, Jan 12, 2010	23.45	23.71	23.41	23.60
4723	NYSE	CADE	Mon, Jan 11, 2010	23.88	23.94	23.41	23.58
4722	NYSE	CADE	Fri, Jan 8, 2010	23.70	23.93	23.53	23.82
4721	NYSE	CADE	Thu, Jan 7, 2010	23.15	24.05	23.09	23.84
4720	NYSE	CADE	Wed, Jan 6, 2010	23.13	23.34	22.95	23.18
4719	NYSE	CADE	Tue, Jan 5, 2010	23.69	23.69	23.10	23.19
4718	NYSE	CADE	Mon, Jan 4, 2010	23.64	23.70	23.41	23.65
4717	NYSE	CADE	Thu, Dec 31, 2009	23.50	23.80	23.40	23.46
4716	NYSE	CADE	Wed, Dec 30, 2009	23.64	23.85	23.49	23.55
4715	NYSE	CADE	Tue, Dec 29, 2009	23.78	23.81	23.63	23.70
4714	NYSE	CADE	Mon, Dec 28, 2009	23.85	23.89	23.59	23.68
4713	NYSE	CADE	Thu, Dec 24, 2009	23.53	23.81	23.53	23.81
4712	NYSE	CADE	Wed, Dec 23, 2009	23.75	23.80	23.45	23.52
4711	NYSE	CADE	Tue, Dec 22, 2009	23.61	23.71	23.53	23.65
4710	NYSE	CADE	Mon, Dec 21, 2009	23.61	23.80	23.49	23.62
4709	NYSE	CADE	Fri, Dec 18, 2009	23.05	23.56	22.92	23.56
4708	NYSE	CADE	Thu, Dec 17, 2009	23.07	23.40	22.93	22.93
4707	NYSE	CADE	Wed, Dec 16, 2009	23.38	23.57	23.12	23.29
4706	NYSE	CADE	Tue, Dec 15, 2009	23.07	23.39	22.96	23.39
4705	NYSE	CADE	Mon, Dec 14, 2009	22.49	23.13	22.31	23.13
4704	NYSE	CADE	Fri, Dec 11, 2009	22.51	23.01	22.47	23.01
4703	NYSE	CADE	Thu, Dec 10, 2009	22.83	23.05	22.51	22.58
4702	NYSE	CADE	Wed, Dec 9, 2009	22.93	22.99	22.71	22.77
4701	NYSE	CADE	Tue, Dec 8, 2009	22.90	23.24	22.82	22.98
4700	NYSE	CADE	Mon, Dec 7, 2009	23.40	23.47	23.04	23.13
4699	NYSE	CADE	Fri, Dec 4, 2009	23.22	23.48	22.98	23.44
4698	NYSE	CADE	Thu, Dec 3, 2009	23.45	23.73	22.83	22.87
4697	NYSE	CADE	Wed, Dec 2, 2009	23.22	23.59	23.22	23.42
4696	NYSE	CADE	Tue, Dec 1, 2009	23.30	23.34	23.05	23.19
4695	NYSE	CADE	Mon, Nov 30, 2009	22.88	23.20	22.76	23.20
4694	NYSE	CADE	Fri, Nov 27, 2009	22.78	23.38	22.77	22.81
4693	NYSE	CADE	Wed, Nov 25, 2009	23.57	23.77	23.30	23.37
4692	NYSE	CADE	Tue, Nov 24, 2009	23.92	23.92	23.34	23.54
4691	NYSE	CADE	Mon, Nov 23, 2009	23.79	24.23	23.66	23.85
4690	NYSE	CADE	Fri, Nov 20, 2009	23.26	23.67	23.15	23.47
4689	NYSE	CADE	Thu, Nov 19, 2009	23.72	23.86	23.24	23.42
4688	NYSE	CADE	Wed, Nov 18, 2009	23.67	23.93	23.43	23.92
4687	NYSE	CADE	Tue, Nov 17, 2009	23.34	23.69	23.23	23.50
4686	NYSE	CADE	Mon, Nov 16, 2009	22.87	23.63	22.85	23.37
4685	NYSE	CADE	Fri, Nov 13, 2009	22.64	22.83	22.44	22.72
4684	NYSE	CADE	Thu, Nov 12, 2009	22.86	23.24	22.64	22.65
4683	NYSE	CADE	Wed, Nov 11, 2009	22.84	23.20	22.72	22.98
4682	NYSE	CADE	Tue, Nov 10, 2009	22.46	22.79	22.37	22.67
4681	NYSE	CADE	Mon, Nov 9, 2009	22.08	22.54	21.98	22.53
4680	NYSE	CADE	Fri, Nov 6, 2009	22.02	22.28	21.71	21.97
4679	NYSE	CADE	Thu, Nov 5, 2009	22.26	22.26	21.75	22.23
4678	NYSE	CADE	Wed, Nov 4, 2009	22.37	22.61	22.00	22.04
4677	NYSE	CADE	Tue, Nov 3, 2009	22.29	22.51	21.94	22.36
4676	NYSE	CADE	Mon, Nov 2, 2009	22.77	22.77	21.96	22.39
4675	NYSE	CADE	Fri, Oct 30, 2009	23.36	23.44	22.47	22.58
4674	NYSE	CADE	Thu, Oct 29, 2009	23.82	23.82	23.31	23.46
4673	NYSE	CADE	Wed, Oct 28, 2009	23.80	24.00	23.49	23.59
4672	NYSE	CADE	Tue, Oct 27, 2009	23.70	24.25	23.54	23.88
4671	NYSE	CADE	Mon, Oct 26, 2009	23.82	23.96	23.39	23.80
4670	NYSE	CADE	Fri, Oct 23, 2009	24.87	25.00	23.68	23.95
4669	NYSE	CADE	Thu, Oct 22, 2009	24.19	25.03	24.08	24.94
4668	NYSE	CADE	Wed, Oct 21, 2009	24.75	24.98	24.05	24.14
4667	NYSE	CADE	Tue, Oct 20, 2009	24.87	24.90	24.50	24.86
4666	NYSE	CADE	Mon, Oct 19, 2009	24.85	24.95	24.50	24.88
4665	NYSE	CADE	Fri, Oct 16, 2009	24.82	25.08	24.55	24.76
4664	NYSE	CADE	Thu, Oct 15, 2009	24.89	25.18	24.72	25.13
4663	NYSE	CADE	Wed, Oct 14, 2009	24.99	25.19	24.70	25.13
4662	NYSE	CADE	Tue, Oct 13, 2009	24.78	24.88	24.45	24.78
4661	NYSE	CADE	Mon, Oct 12, 2009	25.00	25.00	24.65	24.80
4660	NYSE	CADE	Fri, Oct 9, 2009	24.64	24.99	24.64	24.99
4659	NYSE	CADE	Thu, Oct 8, 2009	24.69	24.79	24.42	24.67
4658	NYSE	CADE	Wed, Oct 7, 2009	24.56	24.68	24.23	24.59
4657	NYSE	CADE	Tue, Oct 6, 2009	24.41	24.82	24.31	24.70
4656	NYSE	CADE	Mon, Oct 5, 2009	24.22	24.62	24.08	24.29
4655	NYSE	CADE	Fri, Oct 2, 2009	23.81	24.35	23.77	23.89
4654	NYSE	CADE	Thu, Oct 1, 2009	24.41	24.46	24.01	24.07
4653	NYSE	CADE	Wed, Sep 30, 2009	24.54	24.71	24.07	24.41
4652	NYSE	CADE	Tue, Sep 29, 2009	24.27	24.69	24.04	24.55
4651	NYSE	CADE	Mon, Sep 28, 2009	23.80	24.16	23.68	24.14
4650	NYSE	CADE	Fri, Sep 25, 2009	23.55	23.94	23.47	23.71
4649	NYSE	CADE	Thu, Sep 24, 2009	23.65	23.86	23.45	23.66
4648	NYSE	CADE	Wed, Sep 23, 2009	23.76	23.80	23.58	23.62
4647	NYSE	CADE	Tue, Sep 22, 2009	23.81	23.92	23.31	23.59
4646	NYSE	CADE	Mon, Sep 21, 2009	23.76	24.05	23.40	23.57
4645	NYSE	CADE	Fri, Sep 18, 2009	24.46	24.55	23.87	23.99
4644	NYSE	CADE	Thu, Sep 17, 2009	24.75	24.96	24.35	24.36
4643	NYSE	CADE	Wed, Sep 16, 2009	23.55	24.72	23.46	24.71
4642	NYSE	CADE	Tue, Sep 15, 2009	23.15	23.56	22.89	23.44
4641	NYSE	CADE	Mon, Sep 14, 2009	22.89	23.24	22.73	23.20
4640	NYSE	CADE	Fri, Sep 11, 2009	22.84	23.10	22.70	23.02
4639	NYSE	CADE	Thu, Sep 10, 2009	22.97	23.12	22.72	23.06
4638	NYSE	CADE	Wed, Sep 9, 2009	22.90	23.27	22.64	23.09
4637	NYSE	CADE	Tue, Sep 8, 2009	22.86	22.95	22.49	22.94
4636	NYSE	CADE	Fri, Sep 4, 2009	22.43	22.71	22.30	22.71
4635	NYSE	CADE	Thu, Sep 3, 2009	22.19	22.45	21.94	22.43
4634	NYSE	CADE	Wed, Sep 2, 2009	22.22	22.50	21.91	22.04
4633	NYSE	CADE	Tue, Sep 1, 2009	22.83	23.12	22.18	22.24
4632	NYSE	CADE	Mon, Aug 31, 2009	23.07	23.22	22.84	23.00
4631	NYSE	CADE	Fri, Aug 28, 2009	23.36	23.44	23.04	23.18
4630	NYSE	CADE	Thu, Aug 27, 2009	23.66	23.71	23.12	23.18
4629	NYSE	CADE	Wed, Aug 26, 2009	23.41	23.85	23.17	23.66
4628	NYSE	CADE	Tue, Aug 25, 2009	23.47	23.63	23.11	23.42
4627	NYSE	CADE	Mon, Aug 24, 2009	24.06	24.36	23.29	23.38
4626	NYSE	CADE	Fri, Aug 21, 2009	23.86	24.24	23.71	24.06
4625	NYSE	CADE	Thu, Aug 20, 2009	23.20	23.62	23.07	23.59
4624	NYSE	CADE	Wed, Aug 19, 2009	23.01	23.48	22.56	23.19
4623	NYSE	CADE	Tue, Aug 18, 2009	23.36	23.55	23.23	23.33
4622	NYSE	CADE	Mon, Aug 17, 2009	23.45	23.64	23.16	23.31
4621	NYSE	CADE	Fri, Aug 14, 2009	24.08	24.08	23.46	23.85
4620	NYSE	CADE	Thu, Aug 13, 2009	23.88	24.18	23.51	24.08
4619	NYSE	CADE	Wed, Aug 12, 2009	23.47	23.95	23.43	23.76
4618	NYSE	CADE	Tue, Aug 11, 2009	24.20	24.20	23.29	23.62
4617	NYSE	CADE	Mon, Aug 10, 2009	24.09	24.46	23.51	24.26
4616	NYSE	CADE	Fri, Aug 7, 2009	23.78	24.54	23.69	24.19
4615	NYSE	CADE	Thu, Aug 6, 2009	23.90	24.00	23.12	23.48
4614	NYSE	CADE	Wed, Aug 5, 2009	23.64	23.89	23.37	23.67
4613	NYSE	CADE	Tue, Aug 4, 2009	22.60	23.77	22.44	23.56
4612	NYSE	CADE	Mon, Aug 3, 2009	22.62	22.87	22.38	22.69
4611	NYSE	CADE	Fri, Jul 31, 2009	22.36	22.63	22.19	22.50
4610	NYSE	CADE	Thu, Jul 30, 2009	22.50	22.64	22.17	22.36
4609	NYSE	CADE	Wed, Jul 29, 2009	21.73	22.44	21.69	22.33
4608	NYSE	CADE	Tue, Jul 28, 2009	21.22	21.97	21.22	21.79
4607	NYSE	CADE	Mon, Jul 27, 2009	20.79	21.33	20.53	21.31
4606	NYSE	CADE	Fri, Jul 24, 2009	20.40	21.06	20.40	20.85
4605	NYSE	CADE	Thu, Jul 23, 2009	20.22	20.76	19.86	20.60
4604	NYSE	CADE	Wed, Jul 22, 2009	19.41	19.99	19.41	19.81
4603	NYSE	CADE	Tue, Jul 21, 2009	20.38	20.53	19.43	19.72
4602	NYSE	CADE	Mon, Jul 20, 2009	20.54	20.71	20.06	20.32
4601	NYSE	CADE	Fri, Jul 17, 2009	21.13	21.28	20.28	20.35
4600	NYSE	CADE	Thu, Jul 16, 2009	20.88	21.26	20.67	21.05
4599	NYSE	CADE	Wed, Jul 15, 2009	20.64	21.16	20.60	21.13
4598	NYSE	CADE	Tue, Jul 14, 2009	20.82	20.90	20.36	20.53
4597	NYSE	CADE	Mon, Jul 13, 2009	20.19	20.83	20.04	20.82
4596	NYSE	CADE	Fri, Jul 10, 2009	20.06	20.07	19.72	19.86
4595	NYSE	CADE	Thu, Jul 9, 2009	20.32	20.36	19.91	20.15
4594	NYSE	CADE	Wed, Jul 8, 2009	20.14	20.49	19.49	19.96
4593	NYSE	CADE	Tue, Jul 7, 2009	20.28	20.65	20.14	20.17
4592	NYSE	CADE	Mon, Jul 6, 2009	19.70	20.51	19.65	20.47
4591	NYSE	CADE	Thu, Jul 2, 2009	20.39	20.83	19.76	19.76
4590	NYSE	CADE	Wed, Jul 1, 2009	20.57	20.82	20.55	20.65
4589	NYSE	CADE	Tue, Jun 30, 2009	20.90	20.90	20.34	20.53
4588	NYSE	CADE	Mon, Jun 29, 2009	20.51	20.79	20.07	20.78
4587	NYSE	CADE	Fri, Jun 26, 2009	20.36	20.62	20.12	20.52
4586	NYSE	CADE	Thu, Jun 25, 2009	19.52	20.40	19.52	20.40
4585	NYSE	CADE	Wed, Jun 24, 2009	19.96	19.96	19.46	19.62
4584	NYSE	CADE	Tue, Jun 23, 2009	20.44	20.78	19.71	19.72
4583	NYSE	CADE	Mon, Jun 22, 2009	21.10	21.25	20.26	20.29
4582	NYSE	CADE	Fri, Jun 19, 2009	21.26	21.35	20.95	21.30
4581	NYSE	CADE	Thu, Jun 18, 2009	20.90	21.32	20.70	20.97
4580	NYSE	CADE	Wed, Jun 17, 2009	20.95	21.44	20.25	20.89
4579	NYSE	CADE	Tue, Jun 16, 2009	21.24	21.39	20.90	21.05
4578	NYSE	CADE	Mon, Jun 15, 2009	21.54	21.72	20.83	20.95
4577	NYSE	CADE	Fri, Jun 12, 2009	21.79	22.11	21.71	21.90
4576	NYSE	CADE	Thu, Jun 11, 2009	21.51	22.32	21.51	21.95
4575	NYSE	CADE	Wed, Jun 10, 2009	22.20	22.20	21.63	21.73
4574	NYSE	CADE	Tue, Jun 9, 2009	21.92	22.09	21.51	21.93
4573	NYSE	CADE	Mon, Jun 8, 2009	21.45	22.00	21.32	21.85
4572	NYSE	CADE	Fri, Jun 5, 2009	22.04	22.11	21.26	21.52
4571	NYSE	CADE	Thu, Jun 4, 2009	21.43	21.97	21.36	21.93
4570	NYSE	CADE	Wed, Jun 3, 2009	21.99	22.24	21.21	21.34
4569	NYSE	CADE	Tue, Jun 2, 2009	22.26	22.48	21.82	21.99
4568	NYSE	CADE	Mon, Jun 1, 2009	22.53	22.76	22.11	22.35
4567	NYSE	CADE	Fri, May 29, 2009	21.88	22.24	21.33	22.24
4566	NYSE	CADE	Thu, May 28, 2009	21.61	21.81	21.01	21.76
4565	NYSE	CADE	Wed, May 27, 2009	22.62	22.62	21.40	21.51
4564	NYSE	CADE	Tue, May 26, 2009	21.33	22.64	21.30	22.64
4563	NYSE	CADE	Fri, May 22, 2009	22.11	22.26	21.42	21.52
4562	NYSE	CADE	Thu, May 21, 2009	21.99	22.14	21.60	22.05
4561	NYSE	CADE	Wed, May 20, 2009	23.57	23.66	22.17	22.25
4560	NYSE	CADE	Tue, May 19, 2009	24.22	24.22	23.05	23.10
4559	NYSE	CADE	Mon, May 18, 2009	23.14	24.23	22.95	24.11
4558	NYSE	CADE	Fri, May 15, 2009	23.21	23.24	22.53	22.63
4557	NYSE	CADE	Thu, May 14, 2009	22.98	23.51	22.80	23.30
4556	NYSE	CADE	Wed, May 13, 2009	23.83	24.04	22.93	22.98
4555	NYSE	CADE	Tue, May 12, 2009	24.90	25.15	23.55	24.10
4554	NYSE	CADE	Mon, May 11, 2009	24.10	25.21	23.81	24.51
4553	NYSE	CADE	Fri, May 8, 2009	24.13	24.99	23.89	24.98
4552	NYSE	CADE	Thu, May 7, 2009	25.30	25.30	23.45	23.81
4551	NYSE	CADE	Wed, May 6, 2009	24.35	24.89	23.84	24.64
4550	NYSE	CADE	Tue, May 5, 2009	24.10	24.71	23.50	23.74
4549	NYSE	CADE	Mon, May 4, 2009	23.14	24.67	22.89	24.67
4548	NYSE	CADE	Fri, May 1, 2009	23.07	23.49	22.50	22.68
4547	NYSE	CADE	Thu, Apr 30, 2009	24.47	24.57	23.15	23.25
4546	NYSE	CADE	Wed, Apr 29, 2009	23.78	24.50	23.62	24.49
4545	NYSE	CADE	Tue, Apr 28, 2009	22.70	24.31	22.70	23.69
4544	NYSE	CADE	Mon, Apr 27, 2009	23.50	24.13	23.20	23.44
4543	NYSE	CADE	Fri, Apr 24, 2009	23.33	24.49	22.99	24.07
4542	NYSE	CADE	Thu, Apr 23, 2009	22.44	23.48	21.92	23.15
4541	NYSE	CADE	Wed, Apr 22, 2009	22.30	23.48	21.69	22.12
4540	NYSE	CADE	Tue, Apr 21, 2009	20.10	23.27	20.10	23.12
4539	NYSE	CADE	Mon, Apr 20, 2009	21.43	21.67	20.36	20.42
4538	NYSE	CADE	Fri, Apr 17, 2009	21.71	22.65	21.39	22.27
4537	NYSE	CADE	Thu, Apr 16, 2009	21.92	21.92	20.86	21.78
4536	NYSE	CADE	Wed, Apr 15, 2009	21.38	21.85	20.84	21.77
4535	NYSE	CADE	Tue, Apr 14, 2009	23.37	23.37	21.50	21.59
4534	NYSE	CADE	Mon, Apr 13, 2009	22.16	23.74	21.69	23.53
4533	NYSE	CADE	Thu, Apr 9, 2009	21.77	22.91	21.51	22.86
4532	NYSE	CADE	Wed, Apr 8, 2009	21.35	21.44	20.56	21.02
4531	NYSE	CADE	Tue, Apr 7, 2009	21.26	21.88	21.11	21.11
4530	NYSE	CADE	Mon, Apr 6, 2009	21.96	22.43	21.51	21.80
4529	NYSE	CADE	Fri, Apr 3, 2009	21.73	22.28	21.49	22.26
4528	NYSE	CADE	Thu, Apr 2, 2009	21.50	22.05	21.21	21.81
4527	NYSE	CADE	Wed, Apr 1, 2009	20.34	21.49	20.13	21.41
4526	NYSE	CADE	Tue, Mar 31, 2009	20.20	21.16	20.17	20.84
4525	NYSE	CADE	Mon, Mar 30, 2009	20.31	20.57	19.86	19.94
4524	NYSE	CADE	Fri, Mar 27, 2009	21.06	21.61	20.78	20.81
4523	NYSE	CADE	Thu, Mar 26, 2009	21.40	21.45	20.74	21.37
4522	NYSE	CADE	Wed, Mar 25, 2009	20.36	21.36	19.95	21.21
4521	NYSE	CADE	Tue, Mar 24, 2009	21.41	21.88	20.26	20.26
4520	NYSE	CADE	Mon, Mar 23, 2009	20.17	22.01	20.03	21.99
4519	NYSE	CADE	Fri, Mar 20, 2009	20.14	20.29	19.39	19.41
4518	NYSE	CADE	Thu, Mar 19, 2009	21.34	21.34	19.92	20.04
4517	NYSE	CADE	Wed, Mar 18, 2009	19.80	20.98	19.20	20.95
4516	NYSE	CADE	Tue, Mar 17, 2009	18.74	19.98	18.66	19.98
4515	NYSE	CADE	Mon, Mar 16, 2009	19.35	19.81	18.73	18.87
4514	NYSE	CADE	Fri, Mar 13, 2009	19.40	19.50	18.38	18.80
4513	NYSE	CADE	Thu, Mar 12, 2009	17.83	19.37	17.73	19.25
4512	NYSE	CADE	Wed, Mar 11, 2009	18.91	19.39	17.91	18.05
4511	NYSE	CADE	Tue, Mar 10, 2009	17.13	18.75	17.06	18.73
4510	NYSE	CADE	Mon, Mar 9, 2009	16.59	17.12	16.30	16.73
4509	NYSE	CADE	Fri, Mar 6, 2009	16.64	17.00	15.60	16.64
4508	NYSE	CADE	Thu, Mar 5, 2009	16.87	16.99	16.25	16.55
4507	NYSE	CADE	Wed, Mar 4, 2009	16.99	17.42	16.26	17.04
4506	NYSE	CADE	Tue, Mar 3, 2009	17.79	17.82	16.65	16.78
4505	NYSE	CADE	Mon, Mar 2, 2009	18.41	18.54	17.46	17.53
4504	NYSE	CADE	Fri, Feb 27, 2009	18.25	19.39	18.03	18.63
4503	NYSE	CADE	Thu, Feb 26, 2009	18.20	19.35	18.20	18.80
4502	NYSE	CADE	Wed, Feb 25, 2009	17.85	18.85	17.05	18.26
4501	NYSE	CADE	Tue, Feb 24, 2009	17.39	18.10	16.90	18.05
4500	NYSE	CADE	Mon, Feb 23, 2009	18.03	18.44	16.97	17.11
4499	NYSE	CADE	Fri, Feb 20, 2009	16.99	18.03	16.52	17.78
4498	NYSE	CADE	Thu, Feb 19, 2009	18.12	18.24	17.09	17.24
4497	NYSE	CADE	Wed, Feb 18, 2009	18.54	18.80	17.76	18.03
4496	NYSE	CADE	Tue, Feb 17, 2009	18.99	20.05	18.11	18.35
4495	NYSE	CADE	Fri, Feb 13, 2009	19.96	20.22	19.10	19.11
4494	NYSE	CADE	Thu, Feb 12, 2009	19.92	20.17	18.93	20.01
4493	NYSE	CADE	Wed, Feb 11, 2009	19.84	20.69	19.65	20.35
4492	NYSE	CADE	Tue, Feb 10, 2009	20.78	21.45	19.61	19.75
4491	NYSE	CADE	Mon, Feb 9, 2009	21.40	21.55	21.00	21.22
4490	NYSE	CADE	Fri, Feb 6, 2009	20.11	21.29	19.78	21.29
4489	NYSE	CADE	Thu, Feb 5, 2009	18.96	20.22	18.55	19.87
4488	NYSE	CADE	Wed, Feb 4, 2009	19.26	19.85	18.95	19.25
4487	NYSE	CADE	Tue, Feb 3, 2009	19.24	19.24	18.57	19.02
4486	NYSE	CADE	Mon, Feb 2, 2009	18.31	19.46	18.31	19.07
4485	NYSE	CADE	Fri, Jan 30, 2009	19.89	20.08	18.81	18.90
4484	NYSE	CADE	Thu, Jan 29, 2009	20.17	20.52	19.58	19.66
4483	NYSE	CADE	Wed, Jan 28, 2009	20.46	20.96	19.95	20.90
4482	NYSE	CADE	Tue, Jan 27, 2009	19.40	19.52	18.77	19.32
4481	NYSE	CADE	Mon, Jan 26, 2009	20.30	20.30	18.63	19.00
4480	NYSE	CADE	Fri, Jan 23, 2009	17.17	20.13	16.01	19.92
4479	NYSE	CADE	Thu, Jan 22, 2009	17.21	17.48	16.34	16.66
4478	NYSE	CADE	Wed, Jan 21, 2009	17.85	17.85	16.48	17.67
4477	NYSE	CADE	Tue, Jan 20, 2009	18.09	18.41	16.59	16.59
4476	NYSE	CADE	Fri, Jan 16, 2009	19.44	19.45	18.21	19.02
4475	NYSE	CADE	Thu, Jan 15, 2009	18.93	19.41	18.03	18.81
4474	NYSE	CADE	Wed, Jan 14, 2009	19.25	19.63	18.70	18.76
4473	NYSE	CADE	Tue, Jan 13, 2009	19.60	19.93	19.10	19.88
4472	NYSE	CADE	Mon, Jan 12, 2009	20.40	20.41	19.36	19.48
4471	NYSE	CADE	Fri, Jan 9, 2009	21.71	21.71	20.16	20.32
4470	NYSE	CADE	Thu, Jan 8, 2009	21.48	21.97	21.00	21.41
4469	NYSE	CADE	Wed, Jan 7, 2009	22.05	22.60	21.53	21.59
4468	NYSE	CADE	Tue, Jan 6, 2009	22.71	23.39	22.46	22.67
4467	NYSE	CADE	Mon, Jan 5, 2009	23.44	23.59	22.85	23.02
4466	NYSE	CADE	Fri, Jan 2, 2009	23.62	23.87	22.76	23.67
4465	NYSE	CADE	Wed, Dec 31, 2008	22.61	23.36	22.25	23.36
4464	NYSE	CADE	Tue, Dec 30, 2008	21.74	22.40	21.55	22.39
4463	NYSE	CADE	Mon, Dec 29, 2008	21.89	21.95	21.08	21.49
4462	NYSE	CADE	Fri, Dec 26, 2008	21.29	21.77	21.12	21.69
4461	NYSE	CADE	Wed, Dec 24, 2008	20.68	21.44	20.49	21.43
4460	NYSE	CADE	Tue, Dec 23, 2008	20.66	20.87	20.31	20.67
4459	NYSE	CADE	Mon, Dec 22, 2008	21.13	21.16	19.97	20.34
4458	NYSE	CADE	Fri, Dec 19, 2008	21.39	21.59	20.87	21.15
4457	NYSE	CADE	Thu, Dec 18, 2008	21.60	21.89	20.85	21.19
4456	NYSE	CADE	Wed, Dec 17, 2008	20.67	21.92	20.67	21.61
4455	NYSE	CADE	Tue, Dec 16, 2008	19.51	21.53	19.51	21.41
4454	NYSE	CADE	Mon, Dec 15, 2008	19.97	19.97	18.99	19.38
4453	NYSE	CADE	Fri, Dec 12, 2008	18.99	20.13	18.52	19.92
4452	NYSE	CADE	Thu, Dec 11, 2008	20.34	20.67	19.20	19.23
4451	NYSE	CADE	Wed, Dec 10, 2008	20.92	21.24	20.19	20.89
4450	NYSE	CADE	Tue, Dec 9, 2008	21.42	21.48	20.45	20.53
4449	NYSE	CADE	Mon, Dec 8, 2008	22.46	22.46	21.06	21.82
4448	NYSE	CADE	Fri, Dec 5, 2008	19.67	21.66	19.41	21.59
4447	NYSE	CADE	Thu, Dec 4, 2008	20.41	21.25	19.80	20.18
4446	NYSE	CADE	Wed, Dec 3, 2008	19.47	21.00	19.35	20.97
4445	NYSE	CADE	Tue, Dec 2, 2008	19.67	20.22	18.72	20.20
4444	NYSE	CADE	Mon, Dec 1, 2008	21.96	22.00	18.70	19.12
4443	NYSE	CADE	Fri, Nov 28, 2008	21.93	22.24	21.61	22.24
4442	NYSE	CADE	Wed, Nov 26, 2008	21.19	22.32	20.98	22.00
4441	NYSE	CADE	Tue, Nov 25, 2008	22.42	22.95	19.87	21.65
4440	NYSE	CADE	Mon, Nov 24, 2008	19.39	22.41	18.50	21.90
4439	NYSE	CADE	Fri, Nov 21, 2008	18.64	19.52	16.93	18.32
4438	NYSE	CADE	Thu, Nov 20, 2008	18.06	19.19	17.47	17.49
4437	NYSE	CADE	Wed, Nov 19, 2008	19.68	20.02	17.86	17.86
4436	NYSE	CADE	Tue, Nov 18, 2008	19.60	20.14	18.70	19.65
4435	NYSE	CADE	Mon, Nov 17, 2008	19.31	20.07	19.11	19.54
4434	NYSE	CADE	Fri, Nov 14, 2008	20.84	21.17	19.79	19.89
4433	NYSE	CADE	Thu, Nov 13, 2008	20.08	21.50	18.79	21.46
4432	NYSE	CADE	Wed, Nov 12, 2008	20.74	21.16	19.73	19.73
4431	NYSE	CADE	Tue, Nov 11, 2008	20.90	21.52	20.39	20.95
4430	NYSE	CADE	Mon, Nov 10, 2008	22.55	22.99	21.02	21.26
4429	NYSE	CADE	Fri, Nov 7, 2008	22.53	22.53	21.43	22.22
4428	NYSE	CADE	Thu, Nov 6, 2008	22.30	23.01	21.87	22.00
4427	NYSE	CADE	Wed, Nov 5, 2008	23.95	24.25	22.37	22.42
4426	NYSE	CADE	Tue, Nov 4, 2008	24.61	24.61	23.63	24.29
4425	NYSE	CADE	Mon, Nov 3, 2008	24.18	24.71	23.61	24.10
4424	NYSE	CADE	Fri, Oct 31, 2008	22.68	24.29	22.46	24.27
4423	NYSE	CADE	Thu, Oct 30, 2008	22.87	22.97	22.25	22.97
4422	NYSE	CADE	Wed, Oct 29, 2008	22.55	23.16	21.73	22.11
4421	NYSE	CADE	Tue, Oct 28, 2008	20.79	22.65	19.67	22.65
4420	NYSE	CADE	Mon, Oct 27, 2008	19.77	21.10	19.57	20.05
4419	NYSE	CADE	Fri, Oct 24, 2008	19.00	20.94	18.75	20.02
4418	NYSE	CADE	Thu, Oct 23, 2008	20.77	20.98	19.64	20.70
4417	NYSE	CADE	Wed, Oct 22, 2008	22.78	22.96	20.45	20.82
4416	NYSE	CADE	Tue, Oct 21, 2008	22.00	25.55	22.00	23.27
4415	NYSE	CADE	Mon, Oct 20, 2008	25.92	26.25	25.29	25.93
4414	NYSE	CADE	Fri, Oct 17, 2008	24.87	26.13	24.50	25.55
4413	NYSE	CADE	Thu, Oct 16, 2008	25.30	25.94	23.52	25.61
4412	NYSE	CADE	Wed, Oct 15, 2008	25.63	26.22	24.72	24.75
4411	NYSE	CADE	Tue, Oct 14, 2008	27.38	27.50	25.23	26.50
4410	NYSE	CADE	Mon, Oct 13, 2008	25.05	25.63	22.54	25.63
4409	NYSE	CADE	Fri, Oct 10, 2008	20.24	23.57	19.04	23.28
4408	NYSE	CADE	Thu, Oct 9, 2008	23.59	23.60	21.00	21.00
4407	NYSE	CADE	Wed, Oct 8, 2008	23.34	27.86	23.30	23.30
4406	NYSE	CADE	Tue, Oct 7, 2008	27.59	28.65	24.09	24.28
4405	NYSE	CADE	Mon, Oct 6, 2008	26.95	28.30	25.71	27.55
4404	NYSE	CADE	Fri, Oct 3, 2008	28.25	29.00	27.02	28.59
4403	NYSE	CADE	Thu, Oct 2, 2008	28.95	29.15	27.30	27.35
4402	NYSE	CADE	Wed, Oct 1, 2008	27.88	29.25	27.41	29.25
4401	NYSE	CADE	Tue, Sep 30, 2008	27.20	28.25	26.59	28.13
4400	NYSE	CADE	Mon, Sep 29, 2008	25.80	28.00	25.80	26.15
4399	NYSE	CADE	Fri, Sep 26, 2008	25.98	28.25	25.98	27.42
4398	NYSE	CADE	Thu, Sep 25, 2008	28.95	28.95	27.19	27.30
4397	NYSE	CADE	Wed, Sep 24, 2008	29.20	29.24	26.98	28.25
4396	NYSE	CADE	Tue, Sep 23, 2008	27.85	30.96	27.13	29.50
4395	NYSE	CADE	Mon, Sep 22, 2008	30.26	31.49	26.56	27.64
4394	NYSE	CADE	Fri, Sep 19, 2008	31.90	31.90	25.05	29.95
4393	NYSE	CADE	Thu, Sep 18, 2008	25.88	29.88	24.82	28.22
4392	NYSE	CADE	Wed, Sep 17, 2008	25.25	25.98	24.48	25.58
4391	NYSE	CADE	Tue, Sep 16, 2008	24.51	25.98	24.39	25.65
4390	NYSE	CADE	Mon, Sep 15, 2008	24.50	25.97	24.50	25.30
4389	NYSE	CADE	Fri, Sep 12, 2008	24.77	25.90	24.55	25.88
4388	NYSE	CADE	Thu, Sep 11, 2008	23.69	25.15	23.29	25.13
4387	NYSE	CADE	Wed, Sep 10, 2008	24.76	24.81	23.47	24.40
4386	NYSE	CADE	Tue, Sep 9, 2008	24.73	25.32	24.28	24.40
4385	NYSE	CADE	Mon, Sep 8, 2008	25.00	26.90	24.28	25.01
4384	NYSE	CADE	Fri, Sep 5, 2008	22.81	24.00	22.63	23.90
4383	NYSE	CADE	Thu, Sep 4, 2008	23.45	23.68	22.91	22.94
4382	NYSE	CADE	Wed, Sep 3, 2008	23.10	23.96	22.62	23.89
4381	NYSE	CADE	Tue, Sep 2, 2008	23.19	23.70	22.73	23.18
4380	NYSE	CADE	Fri, Aug 29, 2008	22.69	23.30	22.64	23.02
4379	NYSE	CADE	Thu, Aug 28, 2008	22.41	23.13	22.38	23.13
4378	NYSE	CADE	Wed, Aug 27, 2008	22.34	22.68	22.08	22.37
4377	NYSE	CADE	Tue, Aug 26, 2008	21.81	22.30	21.76	22.21
4376	NYSE	CADE	Mon, Aug 25, 2008	22.47	22.47	21.78	21.85
4375	NYSE	CADE	Fri, Aug 22, 2008	22.48	23.00	21.95	22.56
4374	NYSE	CADE	Thu, Aug 21, 2008	22.14	22.52	21.94	22.21
4373	NYSE	CADE	Wed, Aug 20, 2008	23.13	23.13	21.90	22.43
4372	NYSE	CADE	Tue, Aug 19, 2008	23.60	23.60	22.85	23.13
4371	NYSE	CADE	Mon, Aug 18, 2008	24.90	24.90	23.75	23.95
4370	NYSE	CADE	Fri, Aug 15, 2008	24.62	24.99	24.27	24.85
4369	NYSE	CADE	Thu, Aug 14, 2008	23.81	24.27	23.60	24.26
4368	NYSE	CADE	Wed, Aug 13, 2008	24.24	24.37	23.56	23.90
4367	NYSE	CADE	Tue, Aug 12, 2008	24.41	24.93	23.89	24.69
4366	NYSE	CADE	Mon, Aug 11, 2008	23.23	25.00	23.22	24.86
4365	NYSE	CADE	Fri, Aug 8, 2008	22.49	23.58	22.43	23.36
4364	NYSE	CADE	Thu, Aug 7, 2008	21.87	22.89	21.81	22.40
4363	NYSE	CADE	Wed, Aug 6, 2008	21.90	22.57	21.48	22.39
4362	NYSE	CADE	Tue, Aug 5, 2008	21.88	22.34	21.72	22.23
4361	NYSE	CADE	Mon, Aug 4, 2008	21.53	22.25	21.10	21.85
4360	NYSE	CADE	Fri, Aug 1, 2008	21.46	21.78	20.98	21.53
4359	NYSE	CADE	Thu, Jul 31, 2008	21.06	21.60	21.03	21.30
4358	NYSE	CADE	Wed, Jul 30, 2008	21.50	22.18	20.78	21.38
4357	NYSE	CADE	Tue, Jul 29, 2008	20.15	21.32	20.02	21.29
4356	NYSE	CADE	Mon, Jul 28, 2008	20.98	21.02	19.86	19.95
4355	NYSE	CADE	Fri, Jul 25, 2008	20.55	21.21	20.09	20.92
4354	NYSE	CADE	Thu, Jul 24, 2008	21.21	21.69	20.26	20.45
4353	NYSE	CADE	Wed, Jul 23, 2008	21.00	21.99	20.59	21.34
4352	NYSE	CADE	Tue, Jul 22, 2008	19.83	21.25	19.10	21.17
4351	NYSE	CADE	Mon, Jul 21, 2008	21.24	21.48	19.55	20.21
4350	NYSE	CADE	Fri, Jul 18, 2008	19.88	21.80	19.18	20.78
4349	NYSE	CADE	Thu, Jul 17, 2008	18.30	21.80	18.04	19.32
4348	NYSE	CADE	Wed, Jul 16, 2008	15.84	17.93	15.84	17.90
4347	NYSE	CADE	Tue, Jul 15, 2008	16.14	16.64	15.15	15.81
4346	NYSE	CADE	Mon, Jul 14, 2008	17.09	17.20	16.05	16.09
4345	NYSE	CADE	Fri, Jul 11, 2008	17.00	17.22	16.07	16.93
4344	NYSE	CADE	Thu, Jul 10, 2008	16.50	17.86	16.47	17.16
4343	NYSE	CADE	Wed, Jul 9, 2008	17.45	17.56	16.40	16.44
4342	NYSE	CADE	Tue, Jul 8, 2008	16.22	17.46	16.20	17.45
4341	NYSE	CADE	Mon, Jul 7, 2008	17.10	17.17	16.27	16.43
4340	NYSE	CADE	Thu, Jul 3, 2008	17.39	17.69	16.84	16.97
4339	NYSE	CADE	Wed, Jul 2, 2008	17.87	18.13	17.29	17.29
4338	NYSE	CADE	Tue, Jul 1, 2008	17.45	17.94	17.09	17.70
4337	NYSE	CADE	Mon, Jun 30, 2008	18.13	18.17	17.48	17.49
4336	NYSE	CADE	Fri, Jun 27, 2008	17.80	18.52	17.80	18.11
4335	NYSE	CADE	Thu, Jun 26, 2008	18.33	18.40	17.74	17.74
4334	NYSE	CADE	Wed, Jun 25, 2008	18.54	19.38	18.42	18.42
4333	NYSE	CADE	Tue, Jun 24, 2008	18.42	18.63	18.16	18.28
4332	NYSE	CADE	Mon, Jun 23, 2008	19.70	19.98	18.18	18.57
4331	NYSE	CADE	Fri, Jun 20, 2008	19.67	20.71	19.67	20.49
4330	NYSE	CADE	Thu, Jun 19, 2008	20.39	20.72	19.70	20.14
4329	NYSE	CADE	Wed, Jun 18, 2008	20.90	21.04	20.30	20.38
4328	NYSE	CADE	Tue, Jun 17, 2008	21.74	21.99	21.02	21.20
4327	NYSE	CADE	Mon, Jun 16, 2008	20.93	21.91	20.85	21.75
4326	NYSE	CADE	Fri, Jun 13, 2008	21.88	21.88	20.56	21.11
4325	NYSE	CADE	Thu, Jun 12, 2008	21.76	22.47	21.50	21.65
4324	NYSE	CADE	Wed, Jun 11, 2008	21.99	22.10	21.43	21.57
4323	NYSE	CADE	Tue, Jun 10, 2008	21.77	22.51	21.70	22.14
4322	NYSE	CADE	Mon, Jun 9, 2008	22.36	22.47	21.64	21.84
4321	NYSE	CADE	Fri, Jun 6, 2008	22.78	22.97	22.07	22.17
4320	NYSE	CADE	Thu, Jun 5, 2008	23.19	23.22	22.80	23.06
4319	NYSE	CADE	Wed, Jun 4, 2008	22.13	23.18	22.13	22.91
4318	NYSE	CADE	Tue, Jun 3, 2008	23.34	23.43	22.89	23.02
4317	NYSE	CADE	Mon, Jun 2, 2008	23.52	23.70	23.11	23.29
4316	NYSE	CADE	Fri, May 30, 2008	23.83	23.93	23.38	23.67
4315	NYSE	CADE	Thu, May 29, 2008	23.57	24.10	23.57	23.92
4314	NYSE	CADE	Wed, May 28, 2008	24.38	24.38	23.45	23.63
4313	NYSE	CADE	Tue, May 27, 2008	24.08	24.33	23.75	24.11
4312	NYSE	CADE	Fri, May 23, 2008	24.15	24.15	23.80	23.91
4311	NYSE	CADE	Thu, May 22, 2008	24.00	24.45	23.95	24.08
4310	NYSE	CADE	Wed, May 21, 2008	24.19	24.50	23.95	24.08
4309	NYSE	CADE	Tue, May 20, 2008	23.91	24.36	23.65	24.16
4308	NYSE	CADE	Mon, May 19, 2008	24.00	24.24	23.70	23.95
4307	NYSE	CADE	Fri, May 16, 2008	24.63	24.63	23.80	23.90
4306	NYSE	CADE	Thu, May 15, 2008	24.41	24.65	24.00	24.63
4305	NYSE	CADE	Wed, May 14, 2008	24.59	24.67	24.42	24.51
4304	NYSE	CADE	Tue, May 13, 2008	24.91	24.91	24.49	24.59
4303	NYSE	CADE	Mon, May 12, 2008	24.01	24.84	24.01	24.78
4302	NYSE	CADE	Fri, May 9, 2008	23.84	24.28	23.71	23.82
4301	NYSE	CADE	Thu, May 8, 2008	24.37	24.40	23.90	23.95
4300	NYSE	CADE	Wed, May 7, 2008	24.90	24.90	24.23	24.23
4299	NYSE	CADE	Tue, May 6, 2008	24.64	24.94	24.06	24.76
4298	NYSE	CADE	Mon, May 5, 2008	24.95	25.01	24.43	24.69
4297	NYSE	CADE	Fri, May 2, 2008	25.15	25.30	24.73	24.90
4296	NYSE	CADE	Thu, May 1, 2008	24.00	25.14	23.76	25.09
4295	NYSE	CADE	Wed, Apr 30, 2008	24.45	24.54	24.02	24.03
4294	NYSE	CADE	Tue, Apr 29, 2008	24.37	24.46	24.15	24.35
4293	NYSE	CADE	Mon, Apr 28, 2008	24.50	24.50	23.78	24.27
4292	NYSE	CADE	Fri, Apr 25, 2008	24.44	24.53	23.60	24.36
4291	NYSE	CADE	Thu, Apr 24, 2008	23.43	24.35	23.25	24.25
4290	NYSE	CADE	Wed, Apr 23, 2008	24.41	24.54	23.35	23.43
4289	NYSE	CADE	Tue, Apr 22, 2008	24.22	24.50	23.62	24.33
4288	NYSE	CADE	Mon, Apr 21, 2008	24.85	24.85	24.11	24.18
4287	NYSE	CADE	Fri, Apr 18, 2008	25.29	25.30	24.86	24.97
4286	NYSE	CADE	Thu, Apr 17, 2008	24.42	25.04	24.17	25.04
4285	NYSE	CADE	Wed, Apr 16, 2008	24.00	24.60	23.77	24.60
4284	NYSE	CADE	Tue, Apr 15, 2008	22.70	23.58	22.70	23.57
4283	NYSE	CADE	Mon, Apr 14, 2008	23.00	23.00	22.40	22.48
4282	NYSE	CADE	Fri, Apr 11, 2008	22.90	23.31	22.81	22.90
4281	NYSE	CADE	Thu, Apr 10, 2008	22.89	23.36	22.54	23.28
4280	NYSE	CADE	Wed, Apr 9, 2008	23.70	23.83	22.85	22.87
4279	NYSE	CADE	Tue, Apr 8, 2008	23.69	23.99	23.31	23.63
4278	NYSE	CADE	Mon, Apr 7, 2008	23.73	23.84	23.33	23.72
4277	NYSE	CADE	Fri, Apr 4, 2008	24.38	24.38	23.44	23.47
4276	NYSE	CADE	Thu, Apr 3, 2008	24.27	24.37	23.85	24.21
4275	NYSE	CADE	Wed, Apr 2, 2008	24.65	24.69	23.93	24.29
4274	NYSE	CADE	Tue, Apr 1, 2008	23.91	24.51	23.66	24.51
4273	NYSE	CADE	Mon, Mar 31, 2008	22.87	23.47	22.80	23.16
4272	NYSE	CADE	Fri, Mar 28, 2008	23.45	23.52	22.80	22.85
4271	NYSE	CADE	Thu, Mar 27, 2008	23.86	24.02	23.29	23.29
4270	NYSE	CADE	Wed, Mar 26, 2008	24.06	24.38	23.67	23.88
4269	NYSE	CADE	Tue, Mar 25, 2008	24.18	24.68	23.71	24.40
4268	NYSE	CADE	Mon, Mar 24, 2008	24.38	24.95	24.04	24.32
4267	NYSE	CADE	Thu, Mar 20, 2008	23.05	24.17	22.91	24.17
4266	NYSE	CADE	Wed, Mar 19, 2008	23.59	23.85	23.12	23.14
4265	NYSE	CADE	Tue, Mar 18, 2008	23.54	23.77	22.52	23.48
4264	NYSE	CADE	Mon, Mar 17, 2008	21.07	23.29	21.07	23.09
4263	NYSE	CADE	Fri, Mar 14, 2008	23.63	23.80	22.73	22.90
4262	NYSE	CADE	Thu, Mar 13, 2008	22.50	23.48	22.17	23.33
4261	NYSE	CADE	Wed, Mar 12, 2008	23.31	24.14	22.73	22.81
4260	NYSE	CADE	Tue, Mar 11, 2008	22.72	23.42	22.05	23.42
4259	NYSE	CADE	Mon, Mar 10, 2008	21.87	22.06	21.36	21.59
4258	NYSE	CADE	Fri, Mar 7, 2008	20.81	22.07	20.77	21.71
4257	NYSE	CADE	Thu, Mar 6, 2008	21.55	21.69	21.14	21.14
4256	NYSE	CADE	Wed, Mar 5, 2008	22.23	22.43	21.50	21.53
4255	NYSE	CADE	Tue, Mar 4, 2008	22.25	22.25	21.45	22.04
4254	NYSE	CADE	Mon, Mar 3, 2008	22.50	22.70	22.04	22.25
4253	NYSE	CADE	Fri, Feb 29, 2008	23.24	23.46	22.36	22.48
4252	NYSE	CADE	Thu, Feb 28, 2008	23.78	23.95	23.17	23.68
4251	NYSE	CADE	Wed, Feb 27, 2008	24.00	24.28	23.62	23.83
4250	NYSE	CADE	Tue, Feb 26, 2008	23.74	24.10	23.68	24.06
4249	NYSE	CADE	Mon, Feb 25, 2008	23.40	23.90	23.07	23.88
4248	NYSE	CADE	Fri, Feb 22, 2008	23.50	23.75	22.88	23.50
4247	NYSE	CADE	Thu, Feb 21, 2008	24.20	24.20	23.35	23.46
4246	NYSE	CADE	Wed, Feb 20, 2008	23.13	24.08	23.00	24.03
4245	NYSE	CADE	Tue, Feb 19, 2008	24.29	24.32	23.11	23.21
4244	NYSE	CADE	Fri, Feb 15, 2008	23.86	24.50	23.57	23.98
4243	NYSE	CADE	Thu, Feb 14, 2008	24.34	24.42	23.72	23.72
4242	NYSE	CADE	Wed, Feb 13, 2008	24.49	24.70	23.87	24.34
4241	NYSE	CADE	Tue, Feb 12, 2008	24.38	24.72	24.14	24.46
4240	NYSE	CADE	Mon, Feb 11, 2008	24.13	24.42	23.49	24.02
4239	NYSE	CADE	Fri, Feb 8, 2008	23.86	24.34	23.44	24.01
4238	NYSE	CADE	Thu, Feb 7, 2008	23.62	24.57	23.41	24.07
4237	NYSE	CADE	Wed, Feb 6, 2008	24.18	24.48	23.57	23.87
4236	NYSE	CADE	Tue, Feb 5, 2008	24.63	25.00	23.90	23.90
4235	NYSE	CADE	Mon, Feb 4, 2008	25.08	25.40	24.68	24.89
4234	NYSE	CADE	Fri, Feb 1, 2008	24.65	25.50	24.37	25.45
4233	NYSE	CADE	Thu, Jan 31, 2008	23.79	24.78	23.00	24.44
4232	NYSE	CADE	Wed, Jan 30, 2008	24.34	24.83	23.76	23.90
4231	NYSE	CADE	Tue, Jan 29, 2008	24.27	24.60	23.43	24.46
4230	NYSE	CADE	Mon, Jan 28, 2008	23.58	24.02	22.85	23.99
4229	NYSE	CADE	Fri, Jan 25, 2008	23.77	23.84	23.25	23.50
4228	NYSE	CADE	Thu, Jan 24, 2008	22.75	23.67	22.60	23.11
4227	NYSE	CADE	Wed, Jan 23, 2008	20.86	23.02	20.86	22.64
4226	NYSE	CADE	Tue, Jan 22, 2008	19.01	22.07	19.01	21.63
4225	NYSE	CADE	Fri, Jan 18, 2008	20.94	21.01	19.96	20.17
4224	NYSE	CADE	Thu, Jan 17, 2008	21.36	21.44	20.65	20.65
4223	NYSE	CADE	Wed, Jan 16, 2008	20.66	21.42	20.66	21.15
4222	NYSE	CADE	Tue, Jan 15, 2008	21.25	21.31	20.56	20.57
4221	NYSE	CADE	Mon, Jan 14, 2008	21.60	21.66	21.05	21.41
4220	NYSE	CADE	Fri, Jan 11, 2008	21.38	21.87	20.95	21.42
4219	NYSE	CADE	Thu, Jan 10, 2008	21.31	21.83	21.00	21.50
4218	NYSE	CADE	Wed, Jan 9, 2008	21.51	21.72	20.89	21.48
4217	NYSE	CADE	Tue, Jan 8, 2008	22.55	22.62	21.39	21.51
4216	NYSE	CADE	Mon, Jan 7, 2008	22.15	23.02	21.81	22.48
4215	NYSE	CADE	Fri, Jan 4, 2008	22.69	22.76	21.96	22.04
4214	NYSE	CADE	Thu, Jan 3, 2008	23.64	23.73	22.86	22.86
4213	NYSE	CADE	Wed, Jan 2, 2008	23.70	23.77	22.89	23.43
4212	NYSE	CADE	Mon, Dec 31, 2007	23.45	23.89	23.25	23.61
4211	NYSE	CADE	Fri, Dec 28, 2007	23.90	24.02	23.34	23.36
4210	NYSE	CADE	Thu, Dec 27, 2007	24.53	24.53	23.73	23.74
4209	NYSE	CADE	Wed, Dec 26, 2007	24.67	24.67	24.30	24.48
4208	NYSE	CADE	Mon, Dec 24, 2007	24.49	24.70	24.27	24.60
4207	NYSE	CADE	Fri, Dec 21, 2007	24.34	24.39	23.83	24.37
4206	NYSE	CADE	Thu, Dec 20, 2007	23.45	23.93	23.05	23.91
4205	NYSE	CADE	Wed, Dec 19, 2007	23.59	23.78	22.97	23.30
4204	NYSE	CADE	Tue, Dec 18, 2007	23.16	23.81	22.96	23.52
4203	NYSE	CADE	Mon, Dec 17, 2007	23.16	23.48	23.00	23.12
4202	NYSE	CADE	Fri, Dec 14, 2007	24.00	24.06	23.14	23.15
4201	NYSE	CADE	Thu, Dec 13, 2007	23.14	25.00	22.87	24.05
4200	NYSE	CADE	Wed, Dec 12, 2007	24.69	24.75	23.12	23.40
4199	NYSE	CADE	Tue, Dec 11, 2007	25.78	25.78	24.24	24.24
4198	NYSE	CADE	Mon, Dec 10, 2007	24.79	25.67	24.76	25.49
4197	NYSE	CADE	Fri, Dec 7, 2007	25.26	25.26	24.69	24.91
4196	NYSE	CADE	Thu, Dec 6, 2007	24.14	25.25	24.12	25.25
4195	NYSE	CADE	Wed, Dec 5, 2007	23.94	24.33	23.78	24.31
4194	NYSE	CADE	Tue, Dec 4, 2007	23.88	23.95	23.38	23.74
4193	NYSE	CADE	Mon, Dec 3, 2007	24.24	24.43	23.72	23.88
4192	NYSE	CADE	Fri, Nov 30, 2007	23.92	24.73	23.92	24.46
4191	NYSE	CADE	Thu, Nov 29, 2007	24.17	24.40	23.32	23.46
4190	NYSE	CADE	Wed, Nov 28, 2007	23.09	24.48	23.01	24.40
4189	NYSE	CADE	Tue, Nov 27, 2007	22.50	23.02	22.44	22.78
4188	NYSE	CADE	Mon, Nov 26, 2007	23.52	23.52	22.36	22.41
4187	NYSE	CADE	Fri, Nov 23, 2007	23.08	23.67	22.69	23.37
4186	NYSE	CADE	Wed, Nov 21, 2007	22.37	23.29	22.18	22.66
4185	NYSE	CADE	Tue, Nov 20, 2007	22.80	23.18	22.03	22.52
4184	NYSE	CADE	Mon, Nov 19, 2007	22.81	23.01	22.01	22.70
4183	NYSE	CADE	Fri, Nov 16, 2007	22.87	23.27	22.35	23.08
4182	NYSE	CADE	Thu, Nov 15, 2007	23.65	23.65	22.61	22.74
4181	NYSE	CADE	Wed, Nov 14, 2007	24.09	24.46	23.50	23.63
4180	NYSE	CADE	Tue, Nov 13, 2007	23.07	23.98	23.07	23.94
4179	NYSE	CADE	Mon, Nov 12, 2007	22.54	23.68	22.54	23.00
4178	NYSE	CADE	Fri, Nov 9, 2007	22.00	23.13	21.63	22.80
4177	NYSE	CADE	Thu, Nov 8, 2007	21.74	22.22	21.19	22.11
4176	NYSE	CADE	Wed, Nov 7, 2007	22.37	22.52	21.60	21.60
4175	NYSE	CADE	Tue, Nov 6, 2007	22.08	22.58	21.75	22.58
4174	NYSE	CADE	Mon, Nov 5, 2007	21.95	22.17	21.51	22.06
4173	NYSE	CADE	Fri, Nov 2, 2007	23.20	23.24	21.70	21.92
4172	NYSE	CADE	Thu, Nov 1, 2007	23.94	23.94	22.91	22.97
4171	NYSE	CADE	Wed, Oct 31, 2007	24.09	24.67	23.63	24.26
4170	NYSE	CADE	Tue, Oct 30, 2007	23.82	24.33	23.64	24.08
4169	NYSE	CADE	Mon, Oct 29, 2007	23.72	23.97	23.51	23.82
4168	NYSE	CADE	Fri, Oct 26, 2007	23.31	23.84	23.31	23.80
4167	NYSE	CADE	Thu, Oct 25, 2007	23.11	23.48	22.83	23.11
4166	NYSE	CADE	Wed, Oct 24, 2007	23.54	23.54	22.73	23.22
4165	NYSE	CADE	Tue, Oct 23, 2007	23.52	23.63	23.18	23.54
4164	NYSE	CADE	Mon, Oct 22, 2007	23.16	23.95	23.16	23.37
4163	NYSE	CADE	Fri, Oct 19, 2007	23.33	23.42	23.12	23.12
4162	NYSE	CADE	Thu, Oct 18, 2007	23.38	23.48	22.92	23.33
4161	NYSE	CADE	Wed, Oct 17, 2007	23.62	23.92	23.31	23.57
4160	NYSE	CADE	Tue, Oct 16, 2007	24.08	24.17	23.30	23.49
4159	NYSE	CADE	Mon, Oct 15, 2007	24.30	24.42	23.96	24.17
4158	NYSE	CADE	Fri, Oct 12, 2007	24.34	24.50	24.25	24.32
4157	NYSE	CADE	Thu, Oct 11, 2007	24.84	24.90	24.25	24.34
4156	NYSE	CADE	Wed, Oct 10, 2007	24.94	25.14	24.69	24.80
4155	NYSE	CADE	Tue, Oct 9, 2007	25.17	25.24	25.01	25.16
4154	NYSE	CADE	Mon, Oct 8, 2007	25.45	25.49	25.17	25.20
4153	NYSE	CADE	Fri, Oct 5, 2007	25.40	25.52	25.26	25.45
4152	NYSE	CADE	Thu, Oct 4, 2007	25.12	25.42	25.12	25.23
4151	NYSE	CADE	Wed, Oct 3, 2007	25.33	25.48	25.02	25.16
4150	NYSE	CADE	Tue, Oct 2, 2007	24.97	25.43	24.97	25.43
4149	NYSE	CADE	Mon, Oct 1, 2007	24.56	25.26	24.36	24.99
4148	NYSE	CADE	Fri, Sep 28, 2007	24.89	25.00	24.20	24.30
4147	NYSE	CADE	Thu, Sep 27, 2007	24.92	25.10	24.88	25.05
4146	NYSE	CADE	Wed, Sep 26, 2007	24.77	25.02	24.53	24.91
4145	NYSE	CADE	Tue, Sep 25, 2007	24.73	24.87	24.50	24.64
4144	NYSE	CADE	Mon, Sep 24, 2007	25.30	25.40	24.70	24.73
4143	NYSE	CADE	Fri, Sep 21, 2007	25.44	25.50	25.12	25.22
4142	NYSE	CADE	Thu, Sep 20, 2007	25.72	25.72	25.16	25.32
4141	NYSE	CADE	Wed, Sep 19, 2007	26.04	26.50	25.43	25.72
4140	NYSE	CADE	Tue, Sep 18, 2007	24.81	26.00	24.75	26.00
4139	NYSE	CADE	Mon, Sep 17, 2007	24.97	24.97	24.72	24.81
4138	NYSE	CADE	Fri, Sep 14, 2007	24.51	25.07	24.43	24.99
4137	NYSE	CADE	Thu, Sep 13, 2007	24.34	24.70	24.00	24.65
4136	NYSE	CADE	Wed, Sep 12, 2007	24.14	24.14	23.82	24.00
4135	NYSE	CADE	Tue, Sep 11, 2007	24.24	24.73	24.17	24.38
4134	NYSE	CADE	Mon, Sep 10, 2007	24.54	24.63	23.98	24.24
4133	NYSE	CADE	Fri, Sep 7, 2007	24.24	24.67	24.13	24.51
4132	NYSE	CADE	Thu, Sep 6, 2007	24.14	24.72	24.14	24.57
4131	NYSE	CADE	Wed, Sep 5, 2007	24.65	24.70	24.10	24.10
4130	NYSE	CADE	Tue, Sep 4, 2007	24.99	25.21	24.75	24.83
4129	NYSE	CADE	Fri, Aug 31, 2007	25.00	25.62	24.87	24.99
4128	NYSE	CADE	Thu, Aug 30, 2007	24.67	25.29	24.62	24.84
4127	NYSE	CADE	Wed, Aug 29, 2007	24.59	25.02	24.54	24.97
4126	NYSE	CADE	Tue, Aug 28, 2007	24.59	24.70	24.33	24.34
4125	NYSE	CADE	Mon, Aug 27, 2007	24.98	25.02	24.63	24.86
4124	NYSE	CADE	Fri, Aug 24, 2007	25.03	25.06	24.22	25.00
4123	NYSE	CADE	Thu, Aug 23, 2007	25.40	25.69	24.73	24.90
4122	NYSE	CADE	Wed, Aug 22, 2007	25.75	26.05	24.67	25.45
4121	NYSE	CADE	Tue, Aug 21, 2007	24.49	25.69	24.49	25.59
4120	NYSE	CADE	Mon, Aug 20, 2007	25.00	25.00	24.15	24.47
4119	NYSE	CADE	Fri, Aug 17, 2007	23.79	25.08	23.79	24.90
4118	NYSE	CADE	Thu, Aug 16, 2007	22.15	24.39	22.12	24.39
4117	NYSE	CADE	Wed, Aug 15, 2007	22.32	23.00	22.03	22.09
4116	NYSE	CADE	Tue, Aug 14, 2007	23.12	23.23	22.41	22.41
4115	NYSE	CADE	Mon, Aug 13, 2007	23.99	24.15	23.08	23.13
4114	NYSE	CADE	Fri, Aug 10, 2007	22.38	23.81	21.75	23.66
4113	NYSE	CADE	Thu, Aug 9, 2007	24.50	24.68	22.66	22.70
4112	NYSE	CADE	Wed, Aug 8, 2007	24.24	25.00	23.92	24.70
4111	NYSE	CADE	Tue, Aug 7, 2007	23.66	24.46	23.40	24.14
4110	NYSE	CADE	Mon, Aug 6, 2007	22.70	23.76	22.11	23.74
4109	NYSE	CADE	Fri, Aug 3, 2007	23.65	23.65	22.58	22.61
4108	NYSE	CADE	Thu, Aug 2, 2007	23.50	23.86	23.38	23.59
4107	NYSE	CADE	Wed, Aug 1, 2007	23.37	23.59	23.01	23.52
4106	NYSE	CADE	Tue, Jul 31, 2007	23.63	23.96	23.35	23.35
4105	NYSE	CADE	Mon, Jul 30, 2007	23.25	23.64	23.00	23.53
4104	NYSE	CADE	Fri, Jul 27, 2007	23.15	23.77	23.01	23.19
4103	NYSE	CADE	Thu, Jul 26, 2007	23.40	23.51	23.03	23.21
4102	NYSE	CADE	Wed, Jul 25, 2007	23.39	23.83	23.16	23.57
4101	NYSE	CADE	Tue, Jul 24, 2007	23.26	23.30	22.90	23.18
4100	NYSE	CADE	Mon, Jul 23, 2007	23.39	23.50	23.16	23.37
4099	NYSE	CADE	Fri, Jul 20, 2007	23.79	23.87	23.00	23.29
4098	NYSE	CADE	Thu, Jul 19, 2007	23.81	23.99	23.48	23.81
4097	NYSE	CADE	Wed, Jul 18, 2007	24.15	24.21	23.67	23.79
4096	NYSE	CADE	Tue, Jul 17, 2007	24.19	24.48	24.19	24.33
4095	NYSE	CADE	Mon, Jul 16, 2007	24.30	24.36	24.19	24.25
4094	NYSE	CADE	Fri, Jul 13, 2007	24.46	24.55	24.29	24.37
4093	NYSE	CADE	Thu, Jul 12, 2007	23.75	24.47	23.75	24.42
4092	NYSE	CADE	Wed, Jul 11, 2007	24.00	24.08	23.52	23.74
4091	NYSE	CADE	Tue, Jul 10, 2007	24.33	24.33	23.90	24.03
4090	NYSE	CADE	Mon, Jul 9, 2007	24.95	24.95	24.46	24.49
4089	NYSE	CADE	Fri, Jul 6, 2007	24.83	25.00	24.67	24.94
4088	NYSE	CADE	Thu, Jul 5, 2007	24.93	25.00	24.79	24.88
4087	NYSE	CADE	Tue, Jul 3, 2007	24.91	25.00	24.82	24.97
4086	NYSE	CADE	Mon, Jul 2, 2007	24.69	24.94	24.58	24.79
4085	NYSE	CADE	Fri, Jun 29, 2007	24.72	24.77	24.32	24.46
4084	NYSE	CADE	Thu, Jun 28, 2007	24.82	24.82	24.54	24.62
4083	NYSE	CADE	Wed, Jun 27, 2007	24.61	24.95	24.44	24.89
4082	NYSE	CADE	Tue, Jun 26, 2007	24.70	24.97	24.64	24.65
4081	NYSE	CADE	Mon, Jun 25, 2007	24.57	25.01	24.53	24.68
4080	NYSE	CADE	Fri, Jun 22, 2007	24.87	24.99	24.60	24.60
4079	NYSE	CADE	Thu, Jun 21, 2007	25.06	25.22	24.82	24.98
4078	NYSE	CADE	Wed, Jun 20, 2007	25.09	25.21	24.89	25.06
4077	NYSE	CADE	Tue, Jun 19, 2007	24.71	25.11	24.64	25.10
4076	NYSE	CADE	Mon, Jun 18, 2007	25.02	25.02	24.72	24.75
4075	NYSE	CADE	Fri, Jun 15, 2007	24.78	25.10	24.78	25.10
4074	NYSE	CADE	Thu, Jun 14, 2007	24.59	24.84	24.59	24.66
4073	NYSE	CADE	Wed, Jun 13, 2007	24.40	24.55	24.06	24.55
4072	NYSE	CADE	Tue, Jun 12, 2007	24.71	24.77	24.34	24.42
4071	NYSE	CADE	Mon, Jun 11, 2007	24.68	24.89	24.46	24.80
4070	NYSE	CADE	Fri, Jun 8, 2007	24.47	24.58	24.33	24.58
4069	NYSE	CADE	Thu, Jun 7, 2007	24.72	24.80	24.29	24.44
4068	NYSE	CADE	Wed, Jun 6, 2007	24.90	24.91	24.71	24.80
4067	NYSE	CADE	Tue, Jun 5, 2007	25.27	25.27	24.96	24.97
4066	NYSE	CADE	Mon, Jun 4, 2007	25.32	25.39	25.18	25.31
4065	NYSE	CADE	Fri, Jun 1, 2007	25.18	25.40	25.09	25.37
4064	NYSE	CADE	Thu, May 31, 2007	25.24	25.30	24.89	25.04
4063	NYSE	CADE	Wed, May 30, 2007	25.11	25.25	24.99	25.24
4062	NYSE	CADE	Tue, May 29, 2007	25.02	25.28	25.02	25.15
4061	NYSE	CADE	Fri, May 25, 2007	24.95	25.01	24.69	24.92
4060	NYSE	CADE	Thu, May 24, 2007	25.15	25.40	24.87	25.02
4059	NYSE	CADE	Wed, May 23, 2007	25.19	25.40	25.01	25.23
4058	NYSE	CADE	Tue, May 22, 2007	25.27	25.30	25.06	25.18
4057	NYSE	CADE	Mon, May 21, 2007	25.05	25.39	25.03	25.32
4056	NYSE	CADE	Fri, May 18, 2007	25.26	25.34	25.14	25.22
4055	NYSE	CADE	Thu, May 17, 2007	25.05	25.29	25.05	25.19
4054	NYSE	CADE	Wed, May 16, 2007	24.98	25.15	24.96	25.13
4053	NYSE	CADE	Tue, May 15, 2007	24.97	25.26	24.90	24.90
4052	NYSE	CADE	Mon, May 14, 2007	25.35	25.39	24.92	25.00
4051	NYSE	CADE	Fri, May 11, 2007	24.99	25.35	24.99	25.30
4050	NYSE	CADE	Thu, May 10, 2007	25.30	25.30	24.96	25.01
4049	NYSE	CADE	Wed, May 9, 2007	25.39	25.55	25.23	25.43
4048	NYSE	CADE	Tue, May 8, 2007	25.12	25.37	24.95	25.37
4047	NYSE	CADE	Mon, May 7, 2007	25.23	25.41	25.03	25.21
4046	NYSE	CADE	Fri, May 4, 2007	25.10	25.40	24.99	25.23
4045	NYSE	CADE	Thu, May 3, 2007	24.70	25.08	24.66	25.03
4044	NYSE	CADE	Wed, May 2, 2007	24.53	24.71	24.38	24.69
4043	NYSE	CADE	Tue, May 1, 2007	24.62	24.64	24.28	24.47
4042	NYSE	CADE	Mon, Apr 30, 2007	25.00	25.01	24.55	24.57
4041	NYSE	CADE	Fri, Apr 27, 2007	24.90	25.09	24.90	24.95
4040	NYSE	CADE	Thu, Apr 26, 2007	24.84	25.11	24.64	25.01
4039	NYSE	CADE	Wed, Apr 25, 2007	24.85	25.03	24.72	24.83
4038	NYSE	CADE	Tue, Apr 24, 2007	24.50	24.89	24.20	24.89
4037	NYSE	CADE	Mon, Apr 23, 2007	24.30	24.43	24.08	24.08
4036	NYSE	CADE	Fri, Apr 20, 2007	24.50	24.52	24.03	24.30
4035	NYSE	CADE	Thu, Apr 19, 2007	24.28	24.35	23.86	24.17
4034	NYSE	CADE	Wed, Apr 18, 2007	24.50	24.59	24.26	24.26
4033	NYSE	CADE	Tue, Apr 17, 2007	24.50	24.85	24.46	24.56
4032	NYSE	CADE	Mon, Apr 16, 2007	23.73	24.52	23.73	24.50
4031	NYSE	CADE	Fri, Apr 13, 2007	23.65	23.84	23.60	23.69
4030	NYSE	CADE	Thu, Apr 12, 2007	23.43	23.70	23.22	23.69
4029	NYSE	CADE	Wed, Apr 11, 2007	23.77	23.78	23.44	23.44
4028	NYSE	CADE	Tue, Apr 10, 2007	23.55	23.78	23.55	23.77
4027	NYSE	CADE	Mon, Apr 9, 2007	23.68	23.81	23.42	23.61
4026	NYSE	CADE	Thu, Apr 5, 2007	23.81	23.91	23.59	23.69
4025	NYSE	CADE	Wed, Apr 4, 2007	24.23	24.39	23.82	23.87
4024	NYSE	CADE	Tue, Apr 3, 2007	24.20	24.49	24.20	24.28
4023	NYSE	CADE	Mon, Apr 2, 2007	24.58	24.58	24.06	24.10
4022	NYSE	CADE	Fri, Mar 30, 2007	24.62	24.77	24.22	24.45
4021	NYSE	CADE	Thu, Mar 29, 2007	24.65	24.68	24.33	24.56
4020	NYSE	CADE	Wed, Mar 28, 2007	24.73	24.84	24.37	24.55
4019	NYSE	CADE	Tue, Mar 27, 2007	24.90	24.97	24.59	24.62
4018	NYSE	CADE	Mon, Mar 26, 2007	25.16	25.23	24.84	25.02
4017	NYSE	CADE	Fri, Mar 23, 2007	25.12	25.25	24.96	25.16
4016	NYSE	CADE	Thu, Mar 22, 2007	24.87	25.14	24.67	25.00
4015	NYSE	CADE	Wed, Mar 21, 2007	24.34	25.07	24.34	25.07
4014	NYSE	CADE	Tue, Mar 20, 2007	24.25	24.41	24.22	24.37
4013	NYSE	CADE	Mon, Mar 19, 2007	24.20	24.54	24.15	24.30
4012	NYSE	CADE	Fri, Mar 16, 2007	24.40	24.54	24.10	24.23
4011	NYSE	CADE	Thu, Mar 15, 2007	24.01	24.42	23.97	24.40
4010	NYSE	CADE	Wed, Mar 14, 2007	23.73	24.07	23.51	24.05
4009	NYSE	CADE	Tue, Mar 13, 2007	24.64	24.64	23.74	23.81
4008	NYSE	CADE	Mon, Mar 12, 2007	24.92	25.13	24.78	24.85
4007	NYSE	CADE	Fri, Mar 9, 2007	25.12	25.21	24.93	24.99
4006	NYSE	CADE	Thu, Mar 8, 2007	24.98	25.27	24.98	25.04
4005	NYSE	CADE	Wed, Mar 7, 2007	24.94	25.10	24.85	24.88
4004	NYSE	CADE	Tue, Mar 6, 2007	24.90	25.13	24.84	24.97
4003	NYSE	CADE	Mon, Mar 5, 2007	24.83	24.99	24.63	24.66
4002	NYSE	CADE	Fri, Mar 2, 2007	25.09	25.17	24.93	25.02
4001	NYSE	CADE	Thu, Mar 1, 2007	24.76	25.31	24.46	25.13
4000	NYSE	CADE	Wed, Feb 28, 2007	25.13	25.34	24.83	24.90
3999	NYSE	CADE	Tue, Feb 27, 2007	25.35	25.50	24.95	25.13
3998	NYSE	CADE	Mon, Feb 26, 2007	25.90	25.98	25.50	25.71
3997	NYSE	CADE	Fri, Feb 23, 2007	26.17	26.17	25.76	25.86
3996	NYSE	CADE	Thu, Feb 22, 2007	25.93	26.17	25.79	26.17
3995	NYSE	CADE	Wed, Feb 21, 2007	26.03	26.05	25.84	26.03
3994	NYSE	CADE	Tue, Feb 20, 2007	26.00	26.05	25.73	26.05
3993	NYSE	CADE	Fri, Feb 16, 2007	26.00	26.09	25.83	26.01
3992	NYSE	CADE	Thu, Feb 15, 2007	26.00	26.06	25.82	25.97
3991	NYSE	CADE	Wed, Feb 14, 2007	26.09	26.12	25.84	25.95
3990	NYSE	CADE	Tue, Feb 13, 2007	25.65	26.04	25.65	26.00
3989	NYSE	CADE	Mon, Feb 12, 2007	25.79	25.83	25.60	25.69
3988	NYSE	CADE	Fri, Feb 9, 2007	25.75	26.00	25.66	25.67
3987	NYSE	CADE	Thu, Feb 8, 2007	25.98	26.06	25.84	25.84
3986	NYSE	CADE	Wed, Feb 7, 2007	25.73	26.15	25.73	26.07
3985	NYSE	CADE	Tue, Feb 6, 2007	25.40	25.88	25.40	25.64
3984	NYSE	CADE	Mon, Feb 5, 2007	25.64	25.77	25.35	25.35
3983	NYSE	CADE	Fri, Feb 2, 2007	25.29	25.89	25.29	25.66
3982	NYSE	CADE	Thu, Feb 1, 2007	25.44	25.44	25.23	25.27
3981	NYSE	CADE	Wed, Jan 31, 2007	25.16	25.33	25.05	25.33
3980	NYSE	CADE	Tue, Jan 30, 2007	25.17	25.26	25.01	25.23
3979	NYSE	CADE	Mon, Jan 29, 2007	25.03	25.31	24.93	25.23
3978	NYSE	CADE	Fri, Jan 26, 2007	24.91	24.96	24.75	24.90
3977	NYSE	CADE	Thu, Jan 25, 2007	25.20	25.22	24.80	24.95
3976	NYSE	CADE	Wed, Jan 24, 2007	24.88	25.34	24.72	25.22
3975	NYSE	CADE	Tue, Jan 23, 2007	24.65	25.08	24.65	25.00
3974	NYSE	CADE	Mon, Jan 22, 2007	25.23	25.23	24.71	24.77
3973	NYSE	CADE	Fri, Jan 19, 2007	25.25	25.44	24.77	25.13
3972	NYSE	CADE	Thu, Jan 18, 2007	26.20	26.20	25.51	25.87
3971	NYSE	CADE	Wed, Jan 17, 2007	26.10	26.30	25.63	26.15
3970	NYSE	CADE	Tue, Jan 16, 2007	26.60	26.83	26.21	26.24
3969	NYSE	CADE	Fri, Jan 12, 2007	26.60	26.87	26.60	26.70
3968	NYSE	CADE	Thu, Jan 11, 2007	26.54	26.98	26.54	26.72
3967	NYSE	CADE	Wed, Jan 10, 2007	26.48	26.64	26.44	26.49
3966	NYSE	CADE	Tue, Jan 9, 2007	26.70	26.70	26.25	26.61
3965	NYSE	CADE	Mon, Jan 8, 2007	26.59	26.99	26.39	26.58
3964	NYSE	CADE	Fri, Jan 5, 2007	27.13	27.19	26.37	26.56
3963	NYSE	CADE	Thu, Jan 4, 2007	27.40	27.46	27.19	27.30
3962	NYSE	CADE	Wed, Jan 3, 2007	27.15	27.56	27.00	27.51
3961	NYSE	CADE	Fri, Dec 29, 2006	27.28	27.34	26.81	26.82
3960	NYSE	CADE	Thu, Dec 28, 2006	27.23	27.54	27.06	27.35
3959	NYSE	CADE	Wed, Dec 27, 2006	27.05	27.49	27.05	27.31
3958	NYSE	CADE	Tue, Dec 26, 2006	26.41	26.97	26.41	26.89
3957	NYSE	CADE	Fri, Dec 22, 2006	26.84	26.84	26.47	26.49
3956	NYSE	CADE	Thu, Dec 21, 2006	26.64	26.80	26.60	26.80
3955	NYSE	CADE	Wed, Dec 20, 2006	26.63	26.84	26.63	26.71
3954	NYSE	CADE	Tue, Dec 19, 2006	26.26	26.74	26.26	26.74
3953	NYSE	CADE	Mon, Dec 18, 2006	26.51	26.80	26.31	26.34
3952	NYSE	CADE	Fri, Dec 15, 2006	26.44	26.67	26.41	26.52
3951	NYSE	CADE	Thu, Dec 14, 2006	26.15	26.50	26.08	26.46
3950	NYSE	CADE	Wed, Dec 13, 2006	26.03	26.20	26.00	26.09
3949	NYSE	CADE	Tue, Dec 12, 2006	26.18	26.20	26.03	26.16
3948	NYSE	CADE	Mon, Dec 11, 2006	26.14	26.26	26.02	26.09
3947	NYSE	CADE	Fri, Dec 8, 2006	26.00	26.20	25.95	26.18
3946	NYSE	CADE	Thu, Dec 7, 2006	26.05	26.38	26.00	26.05
3945	NYSE	CADE	Wed, Dec 6, 2006	26.40	26.45	26.08	26.11
3944	NYSE	CADE	Tue, Dec 5, 2006	26.56	26.62	26.26	26.39
3943	NYSE	CADE	Mon, Dec 4, 2006	25.66	26.54	25.66	26.48
3942	NYSE	CADE	Fri, Dec 1, 2006	25.93	26.02	25.41	25.75
3941	NYSE	CADE	Thu, Nov 30, 2006	25.70	26.05	25.48	26.05
3940	NYSE	CADE	Wed, Nov 29, 2006	25.55	26.02	25.38	25.80
3939	NYSE	CADE	Tue, Nov 28, 2006	25.41	25.60	25.36	25.52
3938	NYSE	CADE	Mon, Nov 27, 2006	26.00	26.00	25.40	25.41
3937	NYSE	CADE	Fri, Nov 24, 2006	25.83	26.14	25.80	26.02
3936	NYSE	CADE	Wed, Nov 22, 2006	26.19	26.19	25.86	25.93
3935	NYSE	CADE	Tue, Nov 21, 2006	26.25	26.28	26.09	26.14
3934	NYSE	CADE	Mon, Nov 20, 2006	26.05	26.27	25.95	26.27
3933	NYSE	CADE	Fri, Nov 17, 2006	26.05	26.16	25.89	26.13
3932	NYSE	CADE	Thu, Nov 16, 2006	25.99	26.17	25.93	26.16
3931	NYSE	CADE	Wed, Nov 15, 2006	25.81	26.03	25.72	25.96
3930	NYSE	CADE	Tue, Nov 14, 2006	25.69	25.85	25.37	25.82
3929	NYSE	CADE	Mon, Nov 13, 2006	25.29	25.70	25.24	25.68
3928	NYSE	CADE	Fri, Nov 10, 2006	25.02	25.40	25.02	25.38
3927	NYSE	CADE	Thu, Nov 9, 2006	25.32	25.35	25.01	25.02
3926	NYSE	CADE	Wed, Nov 8, 2006	25.10	25.36	25.07	25.33
3925	NYSE	CADE	Tue, Nov 7, 2006	25.36	25.45	25.15	25.20
3924	NYSE	CADE	Mon, Nov 6, 2006	24.90	25.39	24.90	25.36
3923	NYSE	CADE	Fri, Nov 3, 2006	24.92	25.12	24.81	24.96
3922	NYSE	CADE	Thu, Nov 2, 2006	24.66	25.01	24.61	24.92
3921	NYSE	CADE	Wed, Nov 1, 2006	25.50	25.51	24.78	24.78
3920	NYSE	CADE	Tue, Oct 31, 2006	25.26	25.55	25.19	25.55
3919	NYSE	CADE	Mon, Oct 30, 2006	25.36	25.44	24.97	25.27
3918	NYSE	CADE	Fri, Oct 27, 2006	25.62	25.65	25.36	25.40
3917	NYSE	CADE	Thu, Oct 26, 2006	25.59	25.63	25.25	25.61
3916	NYSE	CADE	Wed, Oct 25, 2006	25.46	25.52	25.22	25.45
3915	NYSE	CADE	Tue, Oct 24, 2006	25.45	25.63	25.35	25.46
3914	NYSE	CADE	Mon, Oct 23, 2006	25.89	25.94	25.13	25.53
3913	NYSE	CADE	Fri, Oct 20, 2006	27.47	27.54	25.72	26.03
3912	NYSE	CADE	Thu, Oct 19, 2006	27.91	28.05	27.51	27.61
3911	NYSE	CADE	Wed, Oct 18, 2006	28.18	28.20	27.90	27.93
3910	NYSE	CADE	Tue, Oct 17, 2006	28.16	28.30	27.88	28.14
3909	NYSE	CADE	Mon, Oct 16, 2006	28.30	28.32	27.99	28.18
3908	NYSE	CADE	Fri, Oct 13, 2006	28.01	28.27	27.91	28.25
3907	NYSE	CADE	Thu, Oct 12, 2006	27.95	28.10	27.84	28.01
3906	NYSE	CADE	Wed, Oct 11, 2006	27.81	27.97	27.59	27.89
3905	NYSE	CADE	Tue, Oct 10, 2006	28.10	28.16	27.77	27.88
3904	NYSE	CADE	Mon, Oct 9, 2006	27.51	28.10	27.44	28.06
3903	NYSE	CADE	Fri, Oct 6, 2006	27.85	27.88	27.54	27.59
3902	NYSE	CADE	Thu, Oct 5, 2006	27.77	27.96	27.77	27.94
3901	NYSE	CADE	Wed, Oct 4, 2006	27.65	27.91	27.43	27.82
3900	NYSE	CADE	Tue, Oct 3, 2006	27.70	27.83	27.53	27.76
3899	NYSE	CADE	Mon, Oct 2, 2006	27.84	27.95	27.55	27.62
3898	NYSE	CADE	Fri, Sep 29, 2006	28.30	28.30	27.76	27.76
3897	NYSE	CADE	Thu, Sep 28, 2006	28.27	28.31	28.07	28.23
3896	NYSE	CADE	Wed, Sep 27, 2006	28.20	28.36	28.09	28.30
3895	NYSE	CADE	Tue, Sep 26, 2006	28.15	28.24	28.02	28.15
3894	NYSE	CADE	Mon, Sep 25, 2006	27.76	28.23	27.73	28.20
3893	NYSE	CADE	Fri, Sep 22, 2006	28.17	28.22	27.67	27.85
3892	NYSE	CADE	Thu, Sep 21, 2006	28.55	28.58	28.00	28.12
3891	NYSE	CADE	Wed, Sep 20, 2006	28.15	28.60	28.15	28.50
3890	NYSE	CADE	Tue, Sep 19, 2006	28.05	28.14	27.71	28.01
3889	NYSE	CADE	Mon, Sep 18, 2006	28.13	28.27	28.01	28.10
3888	NYSE	CADE	Fri, Sep 15, 2006	28.35	28.40	28.09	28.19
3887	NYSE	CADE	Thu, Sep 14, 2006	28.19	28.27	28.08	28.24
3886	NYSE	CADE	Wed, Sep 13, 2006	28.33	28.33	28.04	28.21
3885	NYSE	CADE	Tue, Sep 12, 2006	27.81	28.37	27.81	28.33
3884	NYSE	CADE	Mon, Sep 11, 2006	27.74	27.90	27.70	27.84
3883	NYSE	CADE	Fri, Sep 8, 2006	27.49	27.75	27.36	27.73
3882	NYSE	CADE	Thu, Sep 7, 2006	27.80	27.85	27.45	27.45
3881	NYSE	CADE	Wed, Sep 6, 2006	28.00	28.14	27.84	27.91
3880	NYSE	CADE	Tue, Sep 5, 2006	28.00	28.28	27.95	28.14
3879	NYSE	CADE	Fri, Sep 1, 2006	28.12	28.24	27.98	28.03
3878	NYSE	CADE	Thu, Aug 31, 2006	27.89	28.11	27.89	28.06
3877	NYSE	CADE	Wed, Aug 30, 2006	27.87	27.98	27.77	27.89
3876	NYSE	CADE	Tue, Aug 29, 2006	27.65	27.87	27.50	27.87
3875	NYSE	CADE	Mon, Aug 28, 2006	27.31	27.78	27.31	27.74
3874	NYSE	CADE	Fri, Aug 25, 2006	27.51	27.71	27.35	27.40
3873	NYSE	CADE	Thu, Aug 24, 2006	27.60	27.71	27.41	27.60
3872	NYSE	CADE	Wed, Aug 23, 2006	28.00	28.07	27.55	27.58
3871	NYSE	CADE	Tue, Aug 22, 2006	27.99	28.09	27.84	28.00
3870	NYSE	CADE	Mon, Aug 21, 2006	27.94	27.94	27.65	27.87
3869	NYSE	CADE	Fri, Aug 18, 2006	28.01	28.22	27.91	27.94
3868	NYSE	CADE	Thu, Aug 17, 2006	28.03	28.14	27.89	28.04
3867	NYSE	CADE	Wed, Aug 16, 2006	27.95	28.09	27.76	28.04
3866	NYSE	CADE	Tue, Aug 15, 2006	27.51	27.87	27.51	27.80
3865	NYSE	CADE	Mon, Aug 14, 2006	27.43	27.69	27.30	27.37
3864	NYSE	CADE	Fri, Aug 11, 2006	27.40	27.42	27.19	27.33
3863	NYSE	CADE	Thu, Aug 10, 2006	27.26	27.58	27.22	27.49
3862	NYSE	CADE	Wed, Aug 9, 2006	27.72	27.85	27.32	27.33
3861	NYSE	CADE	Tue, Aug 8, 2006	27.95	28.02	27.55	27.61
3860	NYSE	CADE	Mon, Aug 7, 2006	27.55	27.96	27.55	27.89
3859	NYSE	CADE	Fri, Aug 4, 2006	27.92	28.18	27.60	27.70
3858	NYSE	CADE	Thu, Aug 3, 2006	27.20	27.99	27.17	27.78
3857	NYSE	CADE	Wed, Aug 2, 2006	27.26	27.60	27.26	27.36
3856	NYSE	CADE	Tue, Aug 1, 2006	27.40	27.44	27.10	27.27
3855	NYSE	CADE	Mon, Jul 31, 2006	27.60	27.60	27.29	27.35
3854	NYSE	CADE	Fri, Jul 28, 2006	27.12	27.75	27.09	27.75
3853	NYSE	CADE	Thu, Jul 27, 2006	27.40	27.59	27.02	27.02
3852	NYSE	CADE	Wed, Jul 26, 2006	27.25	27.50	27.09	27.26
3851	NYSE	CADE	Tue, Jul 25, 2006	27.12	27.50	26.90	27.27
3850	NYSE	CADE	Mon, Jul 24, 2006	26.46	27.16	26.40	27.11
3849	NYSE	CADE	Fri, Jul 21, 2006	27.00	27.00	26.28	26.39
3848	NYSE	CADE	Thu, Jul 20, 2006	27.02	27.05	26.42	26.54
3847	NYSE	CADE	Wed, Jul 19, 2006	26.46	27.02	26.35	27.02
3846	NYSE	CADE	Tue, Jul 18, 2006	26.42	26.55	26.19	26.39
3845	NYSE	CADE	Mon, Jul 17, 2006	26.20	26.50	26.20	26.26
3844	NYSE	CADE	Fri, Jul 14, 2006	26.18	26.34	26.03	26.30
3843	NYSE	CADE	Thu, Jul 13, 2006	26.75	26.75	26.17	26.17
3842	NYSE	CADE	Wed, Jul 12, 2006	27.07	27.31	26.86	26.89
3841	NYSE	CADE	Tue, Jul 11, 2006	27.22	27.22	26.77	27.08
3840	NYSE	CADE	Mon, Jul 10, 2006	27.04	27.29	26.94	27.11
3839	NYSE	CADE	Fri, Jul 7, 2006	26.98	27.44	26.85	26.99
3838	NYSE	CADE	Thu, Jul 6, 2006	26.98	27.34	26.86	27.00
3837	NYSE	CADE	Wed, Jul 5, 2006	27.66	27.66	26.91	26.98
3836	NYSE	CADE	Mon, Jul 3, 2006	26.85	28.00	26.68	27.91
3835	NYSE	CADE	Fri, Jun 30, 2006	26.20	27.25	26.00	27.25
3834	NYSE	CADE	Thu, Jun 29, 2006	25.45	26.20	25.04	26.20
3833	NYSE	CADE	Wed, Jun 28, 2006	25.30	25.32	24.78	25.11
3832	NYSE	CADE	Tue, Jun 27, 2006	25.89	25.99	25.05	25.19
3831	NYSE	CADE	Mon, Jun 26, 2006	25.34	25.90	25.28	25.90
3830	NYSE	CADE	Fri, Jun 23, 2006	25.39	25.40	25.05	25.23
3829	NYSE	CADE	Thu, Jun 22, 2006	25.66	25.72	25.21	25.51
3828	NYSE	CADE	Wed, Jun 21, 2006	25.32	25.94	25.32	25.73
3827	NYSE	CADE	Tue, Jun 20, 2006	25.48	25.58	25.17	25.27
3826	NYSE	CADE	Mon, Jun 19, 2006	25.95	26.04	25.46	25.51
3825	NYSE	CADE	Fri, Jun 16, 2006	26.37	26.60	25.82	25.82
3824	NYSE	CADE	Thu, Jun 15, 2006	25.81	26.53	25.81	26.47
3823	NYSE	CADE	Wed, Jun 14, 2006	25.82	25.93	25.32	25.75
3822	NYSE	CADE	Tue, Jun 13, 2006	25.71	26.30	25.56	25.85
3821	NYSE	CADE	Mon, Jun 12, 2006	26.11	26.18	25.65	25.87
3820	NYSE	CADE	Fri, Jun 9, 2006	26.24	26.34	25.84	26.15
3819	NYSE	CADE	Thu, Jun 8, 2006	25.88	26.43	25.48	26.21
3818	NYSE	CADE	Wed, Jun 7, 2006	25.53	26.21	25.40	25.99
3817	NYSE	CADE	Tue, Jun 6, 2006	25.49	25.58	25.20	25.45
3816	NYSE	CADE	Mon, Jun 5, 2006	26.20	26.22	25.35	25.35
3815	NYSE	CADE	Fri, Jun 2, 2006	26.62	26.66	26.15	26.36
3814	NYSE	CADE	Thu, Jun 1, 2006	26.05	26.63	26.05	26.62
3813	NYSE	CADE	Wed, May 31, 2006	26.03	26.29	25.85	26.02
3812	NYSE	CADE	Tue, May 30, 2006	26.21	26.23	25.87	26.03
3811	NYSE	CADE	Fri, May 26, 2006	26.43	26.56	26.18	26.26
3810	NYSE	CADE	Thu, May 25, 2006	25.86	26.21	25.76	26.21
3809	NYSE	CADE	Wed, May 24, 2006	25.25	25.84	25.19	25.66
3808	NYSE	CADE	Tue, May 23, 2006	25.70	25.72	25.27	25.30
3807	NYSE	CADE	Mon, May 22, 2006	25.40	25.75	25.10	25.49
3806	NYSE	CADE	Fri, May 19, 2006	24.47	25.54	24.47	25.48
3805	NYSE	CADE	Thu, May 18, 2006	25.35	25.57	25.15	25.19
3804	NYSE	CADE	Wed, May 17, 2006	25.35	25.59	25.23	25.35
3803	NYSE	CADE	Tue, May 16, 2006	25.42	25.78	25.40	25.61
3802	NYSE	CADE	Mon, May 15, 2006	25.10	25.58	25.05	25.44
3801	NYSE	CADE	Fri, May 12, 2006	25.69	25.88	25.30	25.31
3800	NYSE	CADE	Thu, May 11, 2006	26.13	26.23	25.74	25.75
3799	NYSE	CADE	Wed, May 10, 2006	26.05	26.33	26.01	26.20
3798	NYSE	CADE	Tue, May 9, 2006	26.36	26.39	26.12	26.16
3797	NYSE	CADE	Mon, May 8, 2006	25.79	26.45	25.77	26.36
3796	NYSE	CADE	Fri, May 5, 2006	25.98	26.10	25.66	25.90
3795	NYSE	CADE	Thu, May 4, 2006	25.56	25.82	25.46	25.78
3794	NYSE	CADE	Wed, May 3, 2006	25.62	25.67	25.30	25.58
3793	NYSE	CADE	Tue, May 2, 2006	25.35	25.72	25.14	25.72
3792	NYSE	CADE	Mon, May 1, 2006	25.79	25.92	25.26	25.31
3791	NYSE	CADE	Fri, Apr 28, 2006	25.95	26.20	25.56	25.63
3790	NYSE	CADE	Thu, Apr 27, 2006	25.45	26.33	25.42	26.00
3789	NYSE	CADE	Wed, Apr 26, 2006	25.63	25.98	25.57	25.63
3788	NYSE	CADE	Tue, Apr 25, 2006	25.92	25.92	25.10	25.60
3787	NYSE	CADE	Mon, Apr 24, 2006	25.00	26.16	25.00	25.99
3786	NYSE	CADE	Fri, Apr 21, 2006	24.90	25.00	24.65	24.99
3785	NYSE	CADE	Thu, Apr 20, 2006	24.81	24.81	24.21	24.52
3784	NYSE	CADE	Wed, Apr 19, 2006	24.66	24.93	24.45	24.85
3783	NYSE	CADE	Tue, Apr 18, 2006	24.04	24.81	23.93	24.80
3782	NYSE	CADE	Mon, Apr 17, 2006	24.13	24.24	23.77	23.97
3781	NYSE	CADE	Thu, Apr 13, 2006	23.89	24.24	23.75	24.10
3780	NYSE	CADE	Wed, Apr 12, 2006	23.64	23.92	23.60	23.92
3779	NYSE	CADE	Tue, Apr 11, 2006	24.00	24.15	23.67	23.69
3778	NYSE	CADE	Mon, Apr 10, 2006	23.81	24.17	23.75	24.06
3777	NYSE	CADE	Fri, Apr 7, 2006	24.25	24.35	23.75	23.77
3776	NYSE	CADE	Thu, Apr 6, 2006	24.13	24.26	23.95	24.12
3775	NYSE	CADE	Wed, Apr 5, 2006	24.27	24.40	24.10	24.25
3774	NYSE	CADE	Tue, Apr 4, 2006	24.15	24.48	23.97	24.23
3773	NYSE	CADE	Mon, Apr 3, 2006	24.22	24.31	23.90	24.06
3772	NYSE	CADE	Fri, Mar 31, 2006	24.10	24.10	23.79	24.01
3771	NYSE	CADE	Thu, Mar 30, 2006	24.23	24.26	23.93	24.06
3770	NYSE	CADE	Wed, Mar 29, 2006	24.13	24.49	23.90	24.27
3769	NYSE	CADE	Tue, Mar 28, 2006	24.20	24.38	23.94	24.01
3768	NYSE	CADE	Mon, Mar 27, 2006	24.34	24.36	24.10	24.29
3767	NYSE	CADE	Fri, Mar 24, 2006	24.29	24.38	24.08	24.38
3766	NYSE	CADE	Thu, Mar 23, 2006	24.15	24.28	24.02	24.26
3765	NYSE	CADE	Wed, Mar 22, 2006	23.69	24.33	23.63	24.25
3764	NYSE	CADE	Tue, Mar 21, 2006	24.44	24.46	23.75	23.76
3763	NYSE	CADE	Mon, Mar 20, 2006	24.28	24.60	24.20	24.57
3762	NYSE	CADE	Fri, Mar 17, 2006	24.30	24.52	24.14	24.32
3761	NYSE	CADE	Thu, Mar 16, 2006	24.53	24.69	24.23	24.25
3760	NYSE	CADE	Wed, Mar 15, 2006	24.51	24.53	24.22	24.52
3759	NYSE	CADE	Tue, Mar 14, 2006	24.01	24.58	23.87	24.54
3758	NYSE	CADE	Mon, Mar 13, 2006	24.10	24.48	24.00	24.10
3757	NYSE	CADE	Fri, Mar 10, 2006	23.85	24.30	23.83	24.30
3756	NYSE	CADE	Thu, Mar 9, 2006	24.10	24.27	23.85	23.85
3755	NYSE	CADE	Wed, Mar 8, 2006	23.91	24.25	23.85	24.09
3754	NYSE	CADE	Tue, Mar 7, 2006	23.92	24.07	23.85	23.97
3753	NYSE	CADE	Mon, Mar 6, 2006	24.07	24.17	23.87	24.00
3752	NYSE	CADE	Fri, Mar 3, 2006	24.03	24.36	23.90	24.10
3751	NYSE	CADE	Thu, Mar 2, 2006	24.36	24.38	24.06	24.15
3750	NYSE	CADE	Wed, Mar 1, 2006	24.01	24.45	23.91	24.44
3749	NYSE	CADE	Tue, Feb 28, 2006	24.40	24.49	23.88	24.02
3748	NYSE	CADE	Mon, Feb 27, 2006	24.44	24.63	24.35	24.57
3747	NYSE	CADE	Fri, Feb 24, 2006	24.11	24.46	23.95	24.44
3746	NYSE	CADE	Thu, Feb 23, 2006	24.22	24.38	24.06	24.23
3745	NYSE	CADE	Wed, Feb 22, 2006	24.11	24.50	24.10	24.35
3744	NYSE	CADE	Tue, Feb 21, 2006	24.10	24.32	23.75	24.05
3743	NYSE	CADE	Fri, Feb 17, 2006	24.34	24.49	24.10	24.12
3742	NYSE	CADE	Thu, Feb 16, 2006	24.24	24.36	23.99	24.29
3741	NYSE	CADE	Wed, Feb 15, 2006	23.93	24.19	23.81	24.19
3740	NYSE	CADE	Tue, Feb 14, 2006	23.77	24.13	23.46	24.01
3739	NYSE	CADE	Mon, Feb 13, 2006	23.68	23.94	23.50	23.66
3738	NYSE	CADE	Fri, Feb 10, 2006	23.18	23.85	23.01	23.71
3737	NYSE	CADE	Thu, Feb 9, 2006	23.50	23.70	23.25	23.26
3736	NYSE	CADE	Wed, Feb 8, 2006	23.50	23.76	23.32	23.66
3735	NYSE	CADE	Tue, Feb 7, 2006	23.69	23.85	23.42	23.52
3734	NYSE	CADE	Mon, Feb 6, 2006	23.31	23.67	23.15	23.59
3733	NYSE	CADE	Fri, Feb 3, 2006	23.00	23.49	22.99	23.37
3732	NYSE	CADE	Thu, Feb 2, 2006	23.50	23.54	22.95	23.02
3731	NYSE	CADE	Wed, Feb 1, 2006	22.94	23.58	22.84	23.52
3730	NYSE	CADE	Tue, Jan 31, 2006	23.35	23.52	23.04	23.04
3729	NYSE	CADE	Mon, Jan 30, 2006	23.93	23.93	23.40	23.49
3728	NYSE	CADE	Fri, Jan 27, 2006	23.88	24.08	23.65	23.96
3727	NYSE	CADE	Thu, Jan 26, 2006	23.30	23.82	23.30	23.79
3726	NYSE	CADE	Wed, Jan 25, 2006	23.07	23.42	22.89	23.30
3725	NYSE	CADE	Tue, Jan 24, 2006	23.14	23.35	22.92	22.92
3724	NYSE	CADE	Mon, Jan 23, 2006	22.60	23.18	22.34	23.02
3723	NYSE	CADE	Fri, Jan 20, 2006	22.96	22.96	21.87	22.08
3722	NYSE	CADE	Thu, Jan 19, 2006	22.59	22.79	22.40	22.75
3721	NYSE	CADE	Wed, Jan 18, 2006	22.47	22.59	22.31	22.56
3720	NYSE	CADE	Tue, Jan 17, 2006	22.56	22.68	22.38	22.57
3719	NYSE	CADE	Fri, Jan 13, 2006	22.70	22.98	22.70	22.81
3718	NYSE	CADE	Thu, Jan 12, 2006	22.75	22.86	22.64	22.67
3717	NYSE	CADE	Wed, Jan 11, 2006	23.25	23.25	22.64	22.92
3716	NYSE	CADE	Tue, Jan 10, 2006	22.95	23.39	22.90	23.32
3715	NYSE	CADE	Mon, Jan 9, 2006	22.78	23.15	22.63	23.12
3714	NYSE	CADE	Fri, Jan 6, 2006	23.36	23.36	22.46	22.74
3713	NYSE	CADE	Thu, Jan 5, 2006	22.77	22.98	22.71	22.71
3712	NYSE	CADE	Wed, Jan 4, 2006	22.65	22.93	22.59	22.83
3711	NYSE	CADE	Tue, Jan 3, 2006	22.28	22.74	21.78	22.65
3710	NYSE	CADE	Fri, Dec 30, 2005	22.08	22.25	21.90	22.07
3709	NYSE	CADE	Thu, Dec 29, 2005	22.60	22.64	22.24	22.24
3708	NYSE	CADE	Wed, Dec 28, 2005	22.48	22.68	22.39	22.65
3707	NYSE	CADE	Tue, Dec 27, 2005	22.98	23.03	22.44	22.49
3706	NYSE	CADE	Fri, Dec 23, 2005	22.91	22.99	22.87	22.93
3705	NYSE	CADE	Thu, Dec 22, 2005	22.68	22.86	22.55	22.86
3704	NYSE	CADE	Wed, Dec 21, 2005	22.63	22.93	22.52	22.62
3703	NYSE	CADE	Tue, Dec 20, 2005	22.42	22.79	22.21	22.51
3702	NYSE	CADE	Mon, Dec 19, 2005	22.88	22.88	22.32	22.45
3701	NYSE	CADE	Fri, Dec 16, 2005	22.84	23.00	22.74	22.92
3700	NYSE	CADE	Thu, Dec 15, 2005	23.03	23.03	22.46	22.78
3699	NYSE	CADE	Wed, Dec 14, 2005	22.91	23.19	22.86	23.02
3698	NYSE	CADE	Tue, Dec 13, 2005	22.97	23.16	22.79	22.93
3697	NYSE	CADE	Mon, Dec 12, 2005	23.14	23.25	22.95	23.16
3696	NYSE	CADE	Fri, Dec 9, 2005	22.88	23.25	22.87	23.10
3695	NYSE	CADE	Thu, Dec 8, 2005	22.91	23.13	22.55	22.88
3694	NYSE	CADE	Wed, Dec 7, 2005	23.15	23.15	22.71	22.81
3693	NYSE	CADE	Tue, Dec 6, 2005	23.04	23.35	22.98	23.12
3692	NYSE	CADE	Mon, Dec 5, 2005	23.15	23.15	22.44	22.82
3691	NYSE	CADE	Fri, Dec 2, 2005	23.09	23.24	22.87	23.22
3690	NYSE	CADE	Thu, Dec 1, 2005	22.91	23.30	22.82	23.19
3689	NYSE	CADE	Wed, Nov 30, 2005	22.86	23.07	22.55	22.71
3688	NYSE	CADE	Tue, Nov 29, 2005	22.80	22.94	22.56	22.79
3687	NYSE	CADE	Mon, Nov 28, 2005	22.96	23.02	22.54	22.64
3686	NYSE	CADE	Fri, Nov 25, 2005	23.09	23.11	22.87	23.00
3685	NYSE	CADE	Wed, Nov 23, 2005	23.15	23.31	23.03	23.09
3684	NYSE	CADE	Tue, Nov 22, 2005	23.00	23.32	22.81	23.23
3683	NYSE	CADE	Mon, Nov 21, 2005	23.00	23.23	22.65	23.20
3682	NYSE	CADE	Fri, Nov 18, 2005	23.31	23.31	22.65	23.00
3681	NYSE	CADE	Thu, Nov 17, 2005	22.34	22.82	22.19	22.81
3680	NYSE	CADE	Wed, Nov 16, 2005	22.40	22.49	21.97	22.22
3679	NYSE	CADE	Tue, Nov 15, 2005	22.88	22.94	22.28	22.41
3678	NYSE	CADE	Mon, Nov 14, 2005	23.43	23.43	22.67	22.88
3677	NYSE	CADE	Fri, Nov 11, 2005	23.24	23.53	23.14	23.44
3676	NYSE	CADE	Thu, Nov 10, 2005	22.82	23.51	22.52	23.37
3675	NYSE	CADE	Wed, Nov 9, 2005	22.55	23.04	22.47	22.80
3674	NYSE	CADE	Tue, Nov 8, 2005	22.31	22.61	22.25	22.50
3673	NYSE	CADE	Mon, Nov 7, 2005	22.40	22.77	22.40	22.56
3672	NYSE	CADE	Fri, Nov 4, 2005	22.37	22.42	22.09	22.34
3671	NYSE	CADE	Thu, Nov 3, 2005	22.80	22.80	22.17	22.32
3670	NYSE	CADE	Wed, Nov 2, 2005	22.09	22.83	22.09	22.83
3669	NYSE	CADE	Tue, Nov 1, 2005	22.00	22.36	21.80	22.02
3668	NYSE	CADE	Mon, Oct 31, 2005	21.93	22.38	21.93	22.17
3667	NYSE	CADE	Fri, Oct 28, 2005	21.47	21.99	21.45	21.93
3666	NYSE	CADE	Thu, Oct 27, 2005	21.56	21.57	21.17	21.34
3665	NYSE	CADE	Wed, Oct 26, 2005	21.59	21.99	21.45	21.70
3664	NYSE	CADE	Tue, Oct 25, 2005	22.14	22.14	21.27	21.68
3663	NYSE	CADE	Mon, Oct 24, 2005	22.10	22.55	21.85	22.22
3662	NYSE	CADE	Fri, Oct 21, 2005	21.40	22.35	21.40	22.10
3661	NYSE	CADE	Thu, Oct 20, 2005	21.39	21.80	21.14	21.40
3660	NYSE	CADE	Wed, Oct 19, 2005	20.15	21.36	19.93	21.30
3659	NYSE	CADE	Tue, Oct 18, 2005	20.61	20.61	20.01	20.09
3658	NYSE	CADE	Mon, Oct 17, 2005	20.63	20.63	20.05	20.53
3657	NYSE	CADE	Fri, Oct 14, 2005	20.75	20.92	20.38	20.63
3656	NYSE	CADE	Thu, Oct 13, 2005	20.28	20.66	20.27	20.54
3655	NYSE	CADE	Wed, Oct 12, 2005	20.38	20.68	20.12	20.41
3654	NYSE	CADE	Tue, Oct 11, 2005	21.02	21.05	20.41	20.46
3653	NYSE	CADE	Mon, Oct 10, 2005	21.19	21.20	20.70	20.87
3652	NYSE	CADE	Fri, Oct 7, 2005	21.37	21.43	20.90	21.11
3651	NYSE	CADE	Thu, Oct 6, 2005	21.44	21.72	20.81	21.23
3650	NYSE	CADE	Wed, Oct 5, 2005	22.38	22.38	21.24	21.53
3649	NYSE	CADE	Tue, Oct 4, 2005	23.21	23.33	22.47	22.48
3648	NYSE	CADE	Mon, Oct 3, 2005	22.84	23.25	22.76	23.14
3647	NYSE	CADE	Fri, Sep 30, 2005	23.19	23.21	22.70	22.85
3646	NYSE	CADE	Thu, Sep 29, 2005	22.56	23.22	22.34	23.22
3645	NYSE	CADE	Wed, Sep 28, 2005	23.01	23.01	22.30	22.58
3644	NYSE	CADE	Tue, Sep 27, 2005	22.96	23.12	22.71	22.89
3643	NYSE	CADE	Mon, Sep 26, 2005	23.00	23.12	22.74	22.92
3642	NYSE	CADE	Fri, Sep 23, 2005	22.61	23.00	22.50	22.88
3641	NYSE	CADE	Thu, Sep 22, 2005	22.25	22.83	22.05	22.68
3640	NYSE	CADE	Wed, Sep 21, 2005	22.55	22.67	22.20	22.26
3639	NYSE	CADE	Tue, Sep 20, 2005	22.88	23.15	22.36	22.59
3638	NYSE	CADE	Mon, Sep 19, 2005	23.10	23.10	22.67	22.80
3637	NYSE	CADE	Fri, Sep 16, 2005	22.75	23.30	22.70	23.10
3636	NYSE	CADE	Thu, Sep 15, 2005	22.54	22.70	22.36	22.55
3635	NYSE	CADE	Wed, Sep 14, 2005	22.86	22.90	22.47	22.54
3634	NYSE	CADE	Tue, Sep 13, 2005	22.89	22.92	22.65	22.81
3633	NYSE	CADE	Mon, Sep 12, 2005	23.04	23.30	22.79	23.06
3632	NYSE	CADE	Fri, Sep 9, 2005	22.90	23.19	22.87	23.11
3631	NYSE	CADE	Thu, Sep 8, 2005	22.78	22.91	22.63	22.77
3630	NYSE	CADE	Wed, Sep 7, 2005	23.08	23.09	22.80	22.92
3629	NYSE	CADE	Tue, Sep 6, 2005	22.38	23.10	22.34	23.09
3628	NYSE	CADE	Fri, Sep 2, 2005	22.50	22.50	22.12	22.29
3627	NYSE	CADE	Thu, Sep 1, 2005	22.44	22.60	22.15	22.50
3626	NYSE	CADE	Wed, Aug 31, 2005	21.96	22.49	21.82	22.49
3625	NYSE	CADE	Tue, Aug 30, 2005	22.01	22.14	21.68	22.03
3624	NYSE	CADE	Mon, Aug 29, 2005	21.47	22.09	21.38	22.07
3623	NYSE	CADE	Fri, Aug 26, 2005	22.03	22.03	21.60	21.64
3622	NYSE	CADE	Thu, Aug 25, 2005	22.08	22.31	21.95	22.08
3621	NYSE	CADE	Wed, Aug 24, 2005	22.25	22.55	21.89	22.10
3620	NYSE	CADE	Tue, Aug 23, 2005	22.49	22.49	22.21	22.25
3619	NYSE	CADE	Mon, Aug 22, 2005	22.33	22.54	22.20	22.52
3618	NYSE	CADE	Fri, Aug 19, 2005	21.93	22.35	21.87	22.34
3617	NYSE	CADE	Thu, Aug 18, 2005	21.90	22.17	21.74	21.96
3616	NYSE	CADE	Wed, Aug 17, 2005	22.02	22.35	21.80	22.04
3615	NYSE	CADE	Tue, Aug 16, 2005	22.58	22.58	22.09	22.09
3614	NYSE	CADE	Mon, Aug 15, 2005	22.31	22.69	21.94	22.67
3613	NYSE	CADE	Fri, Aug 12, 2005	22.43	22.61	22.19	22.34
3612	NYSE	CADE	Thu, Aug 11, 2005	22.40	22.60	22.30	22.45
3611	NYSE	CADE	Wed, Aug 10, 2005	22.55	22.92	22.20	22.45
3610	NYSE	CADE	Tue, Aug 9, 2005	22.56	22.68	22.30	22.44
3609	NYSE	CADE	Mon, Aug 8, 2005	22.47	22.61	22.32	22.45
3608	NYSE	CADE	Fri, Aug 5, 2005	22.62	22.74	22.33	22.38
3607	NYSE	CADE	Thu, Aug 4, 2005	23.05	23.05	22.72	22.74
3606	NYSE	CADE	Wed, Aug 3, 2005	23.37	23.43	23.05	23.18
3605	NYSE	CADE	Tue, Aug 2, 2005	23.52	23.73	23.30	23.49
3604	NYSE	CADE	Mon, Aug 1, 2005	23.38	23.75	23.38	23.51
3603	NYSE	CADE	Fri, Jul 29, 2005	23.82	24.05	23.28	23.28
3602	NYSE	CADE	Thu, Jul 28, 2005	23.59	23.86	23.32	23.82
3601	NYSE	CADE	Wed, Jul 27, 2005	23.74	23.74	23.11	23.45
3600	NYSE	CADE	Tue, Jul 26, 2005	23.76	23.80	23.22	23.69
3599	NYSE	CADE	Mon, Jul 25, 2005	24.10	24.35	23.45	23.68
3598	NYSE	CADE	Fri, Jul 22, 2005	24.25	24.53	23.95	24.53
3597	NYSE	CADE	Thu, Jul 21, 2005	24.67	24.85	24.07	24.25
3596	NYSE	CADE	Wed, Jul 20, 2005	24.27	24.88	24.23	24.80
3595	NYSE	CADE	Tue, Jul 19, 2005	24.10	24.50	24.07	24.49
3594	NYSE	CADE	Mon, Jul 18, 2005	24.32	24.33	24.00	24.00
3593	NYSE	CADE	Fri, Jul 15, 2005	24.01	24.48	24.01	24.45
3592	NYSE	CADE	Thu, Jul 14, 2005	24.97	24.97	24.32	24.39
3591	NYSE	CADE	Wed, Jul 13, 2005	24.79	24.89	24.60	24.76
3590	NYSE	CADE	Tue, Jul 12, 2005	24.95	25.00	24.65	24.79
3589	NYSE	CADE	Mon, Jul 11, 2005	24.66	25.24	24.65	24.99
3588	NYSE	CADE	Fri, Jul 8, 2005	24.24	24.70	24.10	24.69
3587	NYSE	CADE	Thu, Jul 7, 2005	24.00	24.29	23.64	24.25
3586	NYSE	CADE	Wed, Jul 6, 2005	23.93	24.29	23.79	24.24
3585	NYSE	CADE	Tue, Jul 5, 2005	23.65	24.00	23.51	24.00
3584	NYSE	CADE	Fri, Jul 1, 2005	23.66	23.72	23.49	23.68
3583	NYSE	CADE	Thu, Jun 30, 2005	23.75	23.97	23.59	23.60
3582	NYSE	CADE	Wed, Jun 29, 2005	23.65	23.75	23.50	23.73
3581	NYSE	CADE	Tue, Jun 28, 2005	23.29	23.70	23.20	23.65
3580	NYSE	CADE	Mon, Jun 27, 2005	23.05	23.10	22.70	23.10
3579	NYSE	CADE	Fri, Jun 24, 2005	23.07	23.23	22.79	23.22
3578	NYSE	CADE	Thu, Jun 23, 2005	23.40	23.40	23.07	23.07
3577	NYSE	CADE	Wed, Jun 22, 2005	23.53	23.53	23.23	23.43
3576	NYSE	CADE	Tue, Jun 21, 2005	23.20	23.40	23.10	23.34
3575	NYSE	CADE	Mon, Jun 20, 2005	23.51	23.75	23.32	23.38
3574	NYSE	CADE	Fri, Jun 17, 2005	23.70	23.76	23.25	23.68
3573	NYSE	CADE	Thu, Jun 16, 2005	23.05	23.56	22.97	23.56
3572	NYSE	CADE	Wed, Jun 15, 2005	22.88	23.10	22.70	23.10
3571	NYSE	CADE	Tue, Jun 14, 2005	22.61	22.85	22.47	22.78
3570	NYSE	CADE	Mon, Jun 13, 2005	22.00	22.70	22.00	22.69
3569	NYSE	CADE	Fri, Jun 10, 2005	22.33	22.40	22.05	22.13
3568	NYSE	CADE	Thu, Jun 9, 2005	22.01	22.37	21.85	22.30
3567	NYSE	CADE	Wed, Jun 8, 2005	22.30	22.39	21.79	22.00
3566	NYSE	CADE	Tue, Jun 7, 2005	22.45	22.53	22.14	22.19
3565	NYSE	CADE	Mon, Jun 6, 2005	22.41	22.44	22.12	22.30
3564	NYSE	CADE	Fri, Jun 3, 2005	22.62	22.85	22.24	22.36
3563	NYSE	CADE	Thu, Jun 2, 2005	22.56	22.83	22.50	22.66
3562	NYSE	CADE	Wed, Jun 1, 2005	22.28	22.90	22.28	22.63
3561	NYSE	CADE	Tue, May 31, 2005	22.32	22.60	22.25	22.35
3560	NYSE	CADE	Fri, May 27, 2005	22.35	22.50	22.19	22.40
3559	NYSE	CADE	Thu, May 26, 2005	22.19	22.40	22.16	22.36
3558	NYSE	CADE	Wed, May 25, 2005	22.20	22.28	22.00	22.02
3557	NYSE	CADE	Tue, May 24, 2005	22.36	22.43	22.13	22.26
3556	NYSE	CADE	Mon, May 23, 2005	22.40	22.56	22.12	22.37
3555	NYSE	CADE	Fri, May 20, 2005	22.39	22.51	22.04	22.35
3554	NYSE	CADE	Thu, May 19, 2005	22.54	22.67	22.16	22.38
3553	NYSE	CADE	Wed, May 18, 2005	22.31	22.74	22.25	22.60
3552	NYSE	CADE	Tue, May 17, 2005	21.88	22.33	21.69	22.29
3551	NYSE	CADE	Mon, May 16, 2005	21.45	22.08	21.45	21.98
3550	NYSE	CADE	Fri, May 13, 2005	21.52	21.73	21.16	21.38
3549	NYSE	CADE	Thu, May 12, 2005	21.79	22.17	21.41	21.48
3548	NYSE	CADE	Wed, May 11, 2005	21.73	21.92	21.45	21.82
3547	NYSE	CADE	Tue, May 10, 2005	21.88	22.09	21.54	21.63
3546	NYSE	CADE	Mon, May 9, 2005	21.70	22.12	21.55	22.06
3545	NYSE	CADE	Fri, May 6, 2005	21.90	21.90	21.50	21.73
3544	NYSE	CADE	Thu, May 5, 2005	21.93	22.10	21.56	21.73
3543	NYSE	CADE	Wed, May 4, 2005	21.45	22.07	21.45	22.01
3542	NYSE	CADE	Tue, May 3, 2005	21.45	21.89	21.30	21.42
3541	NYSE	CADE	Mon, May 2, 2005	21.15	21.47	21.04	21.41
3540	NYSE	CADE	Fri, Apr 29, 2005	20.81	21.21	20.51	21.17
3539	NYSE	CADE	Thu, Apr 28, 2005	21.08	21.15	20.70	20.71
3538	NYSE	CADE	Wed, Apr 27, 2005	20.60	21.28	20.55	21.06
3537	NYSE	CADE	Tue, Apr 26, 2005	21.16	21.24	20.52	20.64
3536	NYSE	CADE	Mon, Apr 25, 2005	21.28	21.31	20.85	21.16
3535	NYSE	CADE	Fri, Apr 22, 2005	21.65	21.65	20.75	21.13
3534	NYSE	CADE	Thu, Apr 21, 2005	21.20	21.73	20.25	21.68
3533	NYSE	CADE	Wed, Apr 20, 2005	20.57	20.97	20.14	20.15
3532	NYSE	CADE	Tue, Apr 19, 2005	20.65	20.90	20.19	20.27
3531	NYSE	CADE	Mon, Apr 18, 2005	20.05	20.50	19.91	20.46
3530	NYSE	CADE	Fri, Apr 15, 2005	20.18	20.36	20.00	20.01
3529	NYSE	CADE	Thu, Apr 14, 2005	20.58	20.58	20.14	20.17
3528	NYSE	CADE	Wed, Apr 13, 2005	20.87	20.92	20.38	20.58
3527	NYSE	CADE	Tue, Apr 12, 2005	20.42	20.91	20.27	20.86
3526	NYSE	CADE	Mon, Apr 11, 2005	20.60	20.60	20.44	20.46
3525	NYSE	CADE	Fri, Apr 8, 2005	21.19	21.19	20.55	20.60
3524	NYSE	CADE	Thu, Apr 7, 2005	21.02	21.22	20.75	21.19
3523	NYSE	CADE	Wed, Apr 6, 2005	20.99	21.20	20.84	21.01
3522	NYSE	CADE	Tue, Apr 5, 2005	20.90	21.05	20.86	20.92
3521	NYSE	CADE	Mon, Apr 4, 2005	20.70	20.94	20.55	20.83
3520	NYSE	CADE	Fri, Apr 1, 2005	20.75	20.89	20.42	20.60
3519	NYSE	CADE	Thu, Mar 31, 2005	20.52	20.71	20.50	20.64
3518	NYSE	CADE	Wed, Mar 30, 2005	20.70	20.92	20.52	20.52
3517	NYSE	CADE	Tue, Mar 29, 2005	20.54	20.95	20.37	20.60
3516	NYSE	CADE	Mon, Mar 28, 2005	20.39	20.67	20.37	20.51
3515	NYSE	CADE	Thu, Mar 24, 2005	20.52	20.65	20.29	20.38
3514	NYSE	CADE	Wed, Mar 23, 2005	20.50	20.67	20.31	20.38
3513	NYSE	CADE	Tue, Mar 22, 2005	20.76	21.10	20.53	20.54
3512	NYSE	CADE	Mon, Mar 21, 2005	20.85	20.92	20.61	20.76
3511	NYSE	CADE	Fri, Mar 18, 2005	21.29	21.30	20.90	20.93
3510	NYSE	CADE	Thu, Mar 17, 2005	20.90	21.20	20.65	21.09
3509	NYSE	CADE	Wed, Mar 16, 2005	21.21	21.34	20.79	20.85
3508	NYSE	CADE	Tue, Mar 15, 2005	21.25	21.39	21.06	21.21
3507	NYSE	CADE	Mon, Mar 14, 2005	20.85	21.20	20.82	21.20
3506	NYSE	CADE	Fri, Mar 11, 2005	20.92	21.09	20.51	20.77
3505	NYSE	CADE	Thu, Mar 10, 2005	21.05	21.30	20.80	21.01
3504	NYSE	CADE	Wed, Mar 9, 2005	21.05	21.30	20.97	21.01
3503	NYSE	CADE	Tue, Mar 8, 2005	21.40	21.40	21.05	21.09
3502	NYSE	CADE	Mon, Mar 7, 2005	21.63	21.65	21.32	21.38
3501	NYSE	CADE	Fri, Mar 4, 2005	21.40	21.62	21.35	21.60
3500	NYSE	CADE	Thu, Mar 3, 2005	21.27	21.37	20.91	21.30
3499	NYSE	CADE	Wed, Mar 2, 2005	21.25	21.63	21.11	21.20
3498	NYSE	CADE	Tue, Mar 1, 2005	21.02	21.46	21.02	21.33
3497	NYSE	CADE	Mon, Feb 28, 2005	21.33	21.33	20.85	21.02
3496	NYSE	CADE	Fri, Feb 25, 2005	20.92	21.40	20.76	21.40
3495	NYSE	CADE	Thu, Feb 24, 2005	20.75	21.00	20.43	21.00
3494	NYSE	CADE	Wed, Feb 23, 2005	20.76	21.06	20.68	20.85
3493	NYSE	CADE	Tue, Feb 22, 2005	21.30	21.40	20.70	20.76
3492	NYSE	CADE	Fri, Feb 18, 2005	21.45	21.61	21.16	21.36
3491	NYSE	CADE	Thu, Feb 17, 2005	21.80	21.80	21.32	21.35
3490	NYSE	CADE	Wed, Feb 16, 2005	21.45	21.80	21.34	21.76
3489	NYSE	CADE	Tue, Feb 15, 2005	21.70	21.90	21.30	21.50
3488	NYSE	CADE	Mon, Feb 14, 2005	21.97	21.97	21.41	21.63
3487	NYSE	CADE	Fri, Feb 11, 2005	21.50	21.93	21.16	21.91
3486	NYSE	CADE	Thu, Feb 10, 2005	21.30	21.67	21.22	21.53
3485	NYSE	CADE	Wed, Feb 9, 2005	22.05	22.11	21.23	21.24
3484	NYSE	CADE	Tue, Feb 8, 2005	22.03	22.15	21.75	22.11
3483	NYSE	CADE	Mon, Feb 7, 2005	21.89	22.07	21.85	22.05
3482	NYSE	CADE	Fri, Feb 4, 2005	21.70	21.93	21.57	21.89
3481	NYSE	CADE	Thu, Feb 3, 2005	21.98	21.98	21.55	21.70
3480	NYSE	CADE	Wed, Feb 2, 2005	21.93	21.98	21.68	21.95
3479	NYSE	CADE	Tue, Feb 1, 2005	21.81	22.00	21.67	22.00
3478	NYSE	CADE	Mon, Jan 31, 2005	21.45	21.89	21.38	21.80
3477	NYSE	CADE	Fri, Jan 28, 2005	21.60	21.60	21.12	21.20
3476	NYSE	CADE	Thu, Jan 27, 2005	21.83	21.90	21.41	21.60
3475	NYSE	CADE	Wed, Jan 26, 2005	22.00	22.04	21.64	21.90
3474	NYSE	CADE	Tue, Jan 25, 2005	22.10	22.38	21.68	21.91
3473	NYSE	CADE	Mon, Jan 24, 2005	22.11	22.50	21.88	21.91
3472	NYSE	CADE	Fri, Jan 21, 2005	22.05	22.29	21.95	22.06
3471	NYSE	CADE	Thu, Jan 20, 2005	22.03	22.28	21.88	21.89
3470	NYSE	CADE	Wed, Jan 19, 2005	22.88	22.88	22.06	22.15
3469	NYSE	CADE	Tue, Jan 18, 2005	22.15	22.98	22.12	22.87
3468	NYSE	CADE	Fri, Jan 14, 2005	22.30	22.34	22.05	22.34
3467	NYSE	CADE	Thu, Jan 13, 2005	22.65	22.66	22.08	22.19
3466	NYSE	CADE	Wed, Jan 12, 2005	23.00	23.00	22.30	22.65
3465	NYSE	CADE	Tue, Jan 11, 2005	22.99	23.05	22.45	23.00
3464	NYSE	CADE	Mon, Jan 10, 2005	22.66	23.17	22.66	22.99
3463	NYSE	CADE	Fri, Jan 7, 2005	23.30	23.40	22.66	22.66
3462	NYSE	CADE	Thu, Jan 6, 2005	23.26	23.52	23.13	23.22
3461	NYSE	CADE	Wed, Jan 5, 2005	23.71	23.90	23.30	23.30
3460	NYSE	CADE	Tue, Jan 4, 2005	24.15	24.23	23.70	23.74
3459	NYSE	CADE	Mon, Jan 3, 2005	24.25	24.45	23.96	24.04
3458	NYSE	CADE	Fri, Dec 31, 2004	24.49	24.56	24.11	24.37
3457	NYSE	CADE	Thu, Dec 30, 2004	24.37	24.50	24.37	24.43
3456	NYSE	CADE	Wed, Dec 29, 2004	24.65	24.65	24.31	24.36
3455	NYSE	CADE	Tue, Dec 28, 2004	24.36	24.66	24.13	24.66
3454	NYSE	CADE	Mon, Dec 27, 2004	24.40	24.45	23.89	24.36
3453	NYSE	CADE	Thu, Dec 23, 2004	24.35	24.42	24.16	24.35
3452	NYSE	CADE	Wed, Dec 22, 2004	24.40	24.44	24.12	24.27
3451	NYSE	CADE	Tue, Dec 21, 2004	23.70	24.45	23.70	24.44
3450	NYSE	CADE	Mon, Dec 20, 2004	23.91	24.11	23.80	24.01
3449	NYSE	CADE	Fri, Dec 17, 2004	24.10	24.17	23.73	23.91
3448	NYSE	CADE	Thu, Dec 16, 2004	24.40	24.52	23.95	24.07
3447	NYSE	CADE	Wed, Dec 15, 2004	24.68	24.68	24.35	24.65
3446	NYSE	CADE	Tue, Dec 14, 2004	24.58	24.70	24.47	24.68
3445	NYSE	CADE	Mon, Dec 13, 2004	24.35	24.64	23.92	24.58
3444	NYSE	CADE	Fri, Dec 10, 2004	24.05	24.50	23.93	24.47
3443	NYSE	CADE	Thu, Dec 9, 2004	24.20	24.33	23.83	24.19
3442	NYSE	CADE	Wed, Dec 8, 2004	23.61	24.27	23.61	24.20
3441	NYSE	CADE	Tue, Dec 7, 2004	24.61	24.70	23.60	23.60
3440	NYSE	CADE	Mon, Dec 6, 2004	24.30	24.64	24.24	24.58
3439	NYSE	CADE	Fri, Dec 3, 2004	24.70	24.94	24.39	24.45
3438	NYSE	CADE	Thu, Dec 2, 2004	24.70	25.21	24.70	24.79
3437	NYSE	CADE	Wed, Dec 1, 2004	24.93	25.25	24.82	25.22
3436	NYSE	CADE	Tue, Nov 30, 2004	24.86	24.90	24.57	24.86
3435	NYSE	CADE	Mon, Nov 29, 2004	24.60	24.83	24.24	24.80
3434	NYSE	CADE	Fri, Nov 26, 2004	24.50	24.68	24.45	24.60
3433	NYSE	CADE	Wed, Nov 24, 2004	24.27	24.63	24.27	24.50
3432	NYSE	CADE	Tue, Nov 23, 2004	24.18	24.28	23.73	24.28
3431	NYSE	CADE	Mon, Nov 22, 2004	23.61	24.19	23.60	24.16
3430	NYSE	CADE	Fri, Nov 19, 2004	24.13	24.13	23.62	23.63
3429	NYSE	CADE	Thu, Nov 18, 2004	24.20	24.25	24.05	24.13
3428	NYSE	CADE	Wed, Nov 17, 2004	24.45	24.95	24.45	24.70
3427	NYSE	CADE	Tue, Nov 16, 2004	24.70	24.71	24.30	24.32
3426	NYSE	CADE	Mon, Nov 15, 2004	24.95	24.95	24.50	24.91
3425	NYSE	CADE	Fri, Nov 12, 2004	24.86	25.00	24.50	24.99
3424	NYSE	CADE	Thu, Nov 11, 2004	24.00	24.87	24.00	24.86
3423	NYSE	CADE	Wed, Nov 10, 2004	24.15	24.50	24.01	24.45
3422	NYSE	CADE	Tue, Nov 9, 2004	24.23	24.25	23.98	24.24
3421	NYSE	CADE	Mon, Nov 8, 2004	24.00	24.20	23.89	24.20
3420	NYSE	CADE	Fri, Nov 5, 2004	24.00	24.25	23.75	24.16
3419	NYSE	CADE	Thu, Nov 4, 2004	23.85	24.25	23.66	24.24
3418	NYSE	CADE	Wed, Nov 3, 2004	23.90	24.03	23.76	23.95
3417	NYSE	CADE	Tue, Nov 2, 2004	24.00	24.10	23.59	23.74
3416	NYSE	CADE	Mon, Nov 1, 2004	23.85	24.04	23.59	24.03
3415	NYSE	CADE	Fri, Oct 29, 2004	24.15	24.23	23.79	23.79
3414	NYSE	CADE	Thu, Oct 28, 2004	23.90	24.25	23.81	24.23
3413	NYSE	CADE	Wed, Oct 27, 2004	24.12	24.25	23.82	24.05
3412	NYSE	CADE	Tue, Oct 26, 2004	23.60	24.08	23.20	24.08
3411	NYSE	CADE	Mon, Oct 25, 2004	23.05	23.63	22.85	23.63
3410	NYSE	CADE	Fri, Oct 22, 2004	23.43	23.85	23.07	23.17
3409	NYSE	CADE	Thu, Oct 21, 2004	23.73	23.89	23.56	23.68
3408	NYSE	CADE	Wed, Oct 20, 2004	23.35	23.94	23.27	23.70
3407	NYSE	CADE	Tue, Oct 19, 2004	23.87	24.14	23.30	23.40
3406	NYSE	CADE	Mon, Oct 18, 2004	24.00	24.01	23.66	23.87
3405	NYSE	CADE	Fri, Oct 15, 2004	23.25	24.29	23.25	24.11
3404	NYSE	CADE	Thu, Oct 14, 2004	23.40	23.57	23.24	23.28
3403	NYSE	CADE	Wed, Oct 13, 2004	23.94	24.00	23.24	23.37
3402	NYSE	CADE	Tue, Oct 12, 2004	23.80	23.99	23.45	23.82
3401	NYSE	CADE	Mon, Oct 11, 2004	23.35	23.88	23.21	23.88
3400	NYSE	CADE	Fri, Oct 8, 2004	23.55	23.82	23.30	23.30
3399	NYSE	CADE	Thu, Oct 7, 2004	24.10	24.12	23.61	23.62
3398	NYSE	CADE	Wed, Oct 6, 2004	23.97	24.30	23.86	24.30
3397	NYSE	CADE	Tue, Oct 5, 2004	24.05	24.11	23.68	23.91
3396	NYSE	CADE	Mon, Oct 4, 2004	23.90	24.18	23.71	24.18
3395	NYSE	CADE	Fri, Oct 1, 2004	23.08	23.99	22.96	23.99
3394	NYSE	CADE	Thu, Sep 30, 2004	22.95	23.30	22.86	22.99
3393	NYSE	CADE	Wed, Sep 29, 2004	22.99	22.99	22.70	22.90
3392	NYSE	CADE	Tue, Sep 28, 2004	22.62	22.97	22.55	22.97
3391	NYSE	CADE	Mon, Sep 27, 2004	22.75	22.75	22.30	22.37
3390	NYSE	CADE	Fri, Sep 24, 2004	22.64	22.95	22.64	22.79
3389	NYSE	CADE	Thu, Sep 23, 2004	22.60	22.80	22.35	22.54
3388	NYSE	CADE	Wed, Sep 22, 2004	22.85	22.85	22.35	22.53
3387	NYSE	CADE	Tue, Sep 21, 2004	22.90	23.15	22.90	22.97
3386	NYSE	CADE	Mon, Sep 20, 2004	22.80	23.08	22.80	22.90
3385	NYSE	CADE	Fri, Sep 17, 2004	23.50	23.50	22.78	22.97
3384	NYSE	CADE	Thu, Sep 16, 2004	22.85	23.30	22.85	23.15
3383	NYSE	CADE	Wed, Sep 15, 2004	22.90	22.95	22.68	22.76
3382	NYSE	CADE	Tue, Sep 14, 2004	23.10	23.27	22.84	23.00
3381	NYSE	CADE	Mon, Sep 13, 2004	23.05	23.28	23.03	23.18
3380	NYSE	CADE	Fri, Sep 10, 2004	23.15	23.30	22.90	23.21
3379	NYSE	CADE	Thu, Sep 9, 2004	22.80	23.26	22.74	23.22
3378	NYSE	CADE	Wed, Sep 8, 2004	23.00	23.06	22.67	22.78
3377	NYSE	CADE	Tue, Sep 7, 2004	23.00	23.20	22.85	23.00
3376	NYSE	CADE	Fri, Sep 3, 2004	22.80	23.10	22.46	22.61
3375	NYSE	CADE	Thu, Sep 2, 2004	22.35	22.95	22.25	22.93
3374	NYSE	CADE	Wed, Sep 1, 2004	22.45	23.00	22.25	22.32
3373	NYSE	CADE	Tue, Aug 31, 2004	22.20	22.44	22.02	22.40
3372	NYSE	CADE	Mon, Aug 30, 2004	22.40	22.42	22.13	22.18
3371	NYSE	CADE	Fri, Aug 27, 2004	22.40	22.70	22.30	22.48
3370	NYSE	CADE	Thu, Aug 26, 2004	22.60	22.61	22.21	22.36
3369	NYSE	CADE	Wed, Aug 25, 2004	22.22	22.67	22.15	22.67
3368	NYSE	CADE	Tue, Aug 24, 2004	22.06	22.31	21.96	22.15
3367	NYSE	CADE	Mon, Aug 23, 2004	22.20	22.38	21.86	21.86
3366	NYSE	CADE	Fri, Aug 20, 2004	21.70	22.35	21.62	22.35
3365	NYSE	CADE	Thu, Aug 19, 2004	21.85	21.85	21.52	21.55
3364	NYSE	CADE	Wed, Aug 18, 2004	21.70	22.09	21.64	21.93
3363	NYSE	CADE	Tue, Aug 17, 2004	21.75	21.80	21.50	21.71
3362	NYSE	CADE	Mon, Aug 16, 2004	21.10	21.76	21.10	21.69
3361	NYSE	CADE	Fri, Aug 13, 2004	21.00	21.21	20.95	21.04
3360	NYSE	CADE	Thu, Aug 12, 2004	20.86	21.11	20.85	20.87
3359	NYSE	CADE	Wed, Aug 11, 2004	21.10	21.16	20.90	21.11
3358	NYSE	CADE	Tue, Aug 10, 2004	20.58	21.25	20.56	21.22
3357	NYSE	CADE	Mon, Aug 9, 2004	20.75	20.81	20.48	20.51
3356	NYSE	CADE	Fri, Aug 6, 2004	20.70	20.85	20.51	20.63
3355	NYSE	CADE	Thu, Aug 5, 2004	21.17	21.17	20.76	20.77
3354	NYSE	CADE	Wed, Aug 4, 2004	21.10	21.32	20.98	21.23
3353	NYSE	CADE	Tue, Aug 3, 2004	21.20	21.30	20.96	21.20
3352	NYSE	CADE	Mon, Aug 2, 2004	20.97	21.36	20.93	21.28
3351	NYSE	CADE	Fri, Jul 30, 2004	21.42	21.42	20.99	21.12
3350	NYSE	CADE	Thu, Jul 29, 2004	21.25	21.42	21.00	21.42
3349	NYSE	CADE	Wed, Jul 28, 2004	21.29	21.29	20.81	21.20
3348	NYSE	CADE	Tue, Jul 27, 2004	20.70	21.47	20.70	21.42
3347	NYSE	CADE	Mon, Jul 26, 2004	20.85	21.04	20.65	20.81
3346	NYSE	CADE	Fri, Jul 23, 2004	21.13	21.21	20.83	20.88
3345	NYSE	CADE	Thu, Jul 22, 2004	21.25	21.62	20.88	21.17
3344	NYSE	CADE	Wed, Jul 21, 2004	22.00	22.33	21.33	21.33
3343	NYSE	CADE	Tue, Jul 20, 2004	21.45	22.30	21.15	21.98
3342	NYSE	CADE	Mon, Jul 19, 2004	21.20	21.53	21.01	21.44
3341	NYSE	CADE	Fri, Jul 16, 2004	21.33	21.55	21.14	21.25
3340	NYSE	CADE	Thu, Jul 15, 2004	21.55	21.82	21.32	21.33
3339	NYSE	CADE	Wed, Jul 14, 2004	21.55	21.83	21.40	21.40
3338	NYSE	CADE	Tue, Jul 13, 2004	22.00	22.03	21.61	21.62
3337	NYSE	CADE	Mon, Jul 12, 2004	21.57	22.09	21.54	21.85
3336	NYSE	CADE	Fri, Jul 9, 2004	21.81	21.90	21.49	21.57
3335	NYSE	CADE	Thu, Jul 8, 2004	22.20	22.26	21.68	21.68
3334	NYSE	CADE	Wed, Jul 7, 2004	22.35	22.47	22.15	22.28
3333	NYSE	CADE	Tue, Jul 6, 2004	22.70	22.73	22.19	22.26
3332	NYSE	CADE	Fri, Jul 2, 2004	22.48	22.95	22.39	22.81
3331	NYSE	CADE	Thu, Jul 1, 2004	22.65	22.75	22.25	22.41
3330	NYSE	CADE	Wed, Jun 30, 2004	22.64	22.77	22.50	22.53
3329	NYSE	CADE	Tue, Jun 29, 2004	22.66	22.75	22.44	22.60
3328	NYSE	CADE	Mon, Jun 28, 2004	22.30	22.66	22.18	22.66
3327	NYSE	CADE	Fri, Jun 25, 2004	22.36	22.50	21.85	22.14
3326	NYSE	CADE	Thu, Jun 24, 2004	22.80	22.87	22.30	22.36
3325	NYSE	CADE	Wed, Jun 23, 2004	22.75	22.98	22.49	22.92
3324	NYSE	CADE	Tue, Jun 22, 2004	22.13	22.83	22.10	22.79
3323	NYSE	CADE	Mon, Jun 21, 2004	22.20	22.50	22.00	22.12
3322	NYSE	CADE	Fri, Jun 18, 2004	21.92	22.04	21.71	22.03
3321	NYSE	CADE	Thu, Jun 17, 2004	21.50	22.00	21.41	21.91
3320	NYSE	CADE	Wed, Jun 16, 2004	21.16	21.56	21.10	21.55
3319	NYSE	CADE	Tue, Jun 15, 2004	21.10	21.31	21.10	21.10
3318	NYSE	CADE	Mon, Jun 14, 2004	21.20	21.22	20.83	21.11
3317	NYSE	CADE	Thu, Jun 10, 2004	21.27	21.29	21.19	21.25
3316	NYSE	CADE	Wed, Jun 9, 2004	21.27	21.40	21.20	21.27
3315	NYSE	CADE	Tue, Jun 8, 2004	21.00	21.29	21.00	21.28
3314	NYSE	CADE	Mon, Jun 7, 2004	20.86	21.14	20.60	21.02
3313	NYSE	CADE	Fri, Jun 4, 2004	20.87	21.02	20.70	21.02
3312	NYSE	CADE	Thu, Jun 3, 2004	21.10	21.10	20.66	20.67
3311	NYSE	CADE	Wed, Jun 2, 2004	20.97	21.15	20.83	21.02
3310	NYSE	CADE	Tue, Jun 1, 2004	21.00	21.00	20.75	20.91
3309	NYSE	CADE	Fri, May 28, 2004	20.80	20.97	20.75	20.92
3308	NYSE	CADE	Thu, May 27, 2004	20.86	20.86	20.68	20.75
3307	NYSE	CADE	Wed, May 26, 2004	20.60	20.93	20.50	20.76
3306	NYSE	CADE	Tue, May 25, 2004	20.40	20.53	20.16	20.53
3305	NYSE	CADE	Mon, May 24, 2004	20.45	20.48	20.20	20.35
3304	NYSE	CADE	Fri, May 21, 2004	20.25	20.25	19.94	20.24
3303	NYSE	CADE	Thu, May 20, 2004	19.90	20.20	19.90	20.10
3302	NYSE	CADE	Wed, May 19, 2004	20.26	20.55	19.82	19.82
3301	NYSE	CADE	Tue, May 18, 2004	20.10	20.25	20.07	20.21
3300	NYSE	CADE	Mon, May 17, 2004	20.30	20.33	20.05	20.16
3299	NYSE	CADE	Fri, May 14, 2004	20.40	20.40	20.15	20.28
3298	NYSE	CADE	Thu, May 13, 2004	20.55	20.61	20.27	20.34
3297	NYSE	CADE	Wed, May 12, 2004	19.93	20.55	19.75	20.52
3296	NYSE	CADE	Tue, May 11, 2004	20.02	20.25	19.88	20.03
3295	NYSE	CADE	Mon, May 10, 2004	20.15	20.24	19.35	20.09
3294	NYSE	CADE	Fri, May 7, 2004	20.45	20.49	20.10	20.22
3293	NYSE	CADE	Thu, May 6, 2004	20.60	20.62	20.45	20.50
3292	NYSE	CADE	Wed, May 5, 2004	20.45	20.77	20.45	20.70
3291	NYSE	CADE	Tue, May 4, 2004	20.38	20.54	20.20	20.40
3290	NYSE	CADE	Mon, May 3, 2004	20.23	20.38	20.05	20.38
3289	NYSE	CADE	Fri, Apr 30, 2004	20.15	20.31	20.05	20.23
3288	NYSE	CADE	Thu, Apr 29, 2004	20.25	20.48	19.96	20.08
3287	NYSE	CADE	Wed, Apr 28, 2004	20.65	20.72	20.25	20.37
3286	NYSE	CADE	Tue, Apr 27, 2004	20.55	20.81	20.52	20.60
3285	NYSE	CADE	Mon, Apr 26, 2004	20.63	20.81	20.46	20.55
3284	NYSE	CADE	Fri, Apr 23, 2004	20.70	20.75	20.42	20.68
3283	NYSE	CADE	Thu, Apr 22, 2004	20.35	20.85	20.29	20.67
3282	NYSE	CADE	Wed, Apr 21, 2004	20.55	20.64	20.20	20.38
3281	NYSE	CADE	Tue, Apr 20, 2004	21.14	21.14	20.69	20.69
3280	NYSE	CADE	Mon, Apr 19, 2004	21.81	21.81	20.99	21.14
3279	NYSE	CADE	Fri, Apr 16, 2004	21.65	21.92	21.55	21.80
3278	NYSE	CADE	Thu, Apr 15, 2004	21.65	21.81	20.50	21.75
3277	NYSE	CADE	Wed, Apr 14, 2004	22.10	22.13	21.43	21.61
3276	NYSE	CADE	Tue, Apr 13, 2004	22.55	22.63	22.24	22.24
3275	NYSE	CADE	Mon, Apr 12, 2004	22.56	22.75	22.35	22.61
3274	NYSE	CADE	Thu, Apr 8, 2004	22.70	22.73	22.40	22.56
3273	NYSE	CADE	Wed, Apr 7, 2004	22.83	22.83	22.39	22.61
3272	NYSE	CADE	Tue, Apr 6, 2004	22.32	23.00	22.29	22.81
3271	NYSE	CADE	Mon, Apr 5, 2004	22.20	22.33	22.00	22.31
3270	NYSE	CADE	Fri, Apr 2, 2004	22.80	22.80	22.00	22.37
3269	NYSE	CADE	Thu, Apr 1, 2004	21.85	22.19	21.83	22.14
3268	NYSE	CADE	Wed, Mar 31, 2004	21.75	21.99	21.60	21.88
3267	NYSE	CADE	Tue, Mar 30, 2004	21.55	21.71	21.52	21.64
3266	NYSE	CADE	Mon, Mar 29, 2004	21.53	21.70	21.53	21.56
3265	NYSE	CADE	Fri, Mar 26, 2004	21.65	21.69	21.45	21.50
3264	NYSE	CADE	Thu, Mar 25, 2004	21.50	21.80	21.50	21.56
3263	NYSE	CADE	Wed, Mar 24, 2004	21.55	21.75	21.41	21.64
3262	NYSE	CADE	Tue, Mar 23, 2004	21.55	21.64	21.45	21.50
3261	NYSE	CADE	Mon, Mar 22, 2004	21.70	21.75	21.42	21.42
3260	NYSE	CADE	Fri, Mar 19, 2004	21.80	21.91	21.54	21.68
3259	NYSE	CADE	Thu, Mar 18, 2004	21.80	21.88	21.55	21.68
3258	NYSE	CADE	Wed, Mar 17, 2004	21.85	21.95	21.70	21.93
3257	NYSE	CADE	Tue, Mar 16, 2004	21.85	21.96	21.69	21.85
3256	NYSE	CADE	Mon, Mar 15, 2004	21.89	21.91	21.61	21.70
3255	NYSE	CADE	Fri, Mar 12, 2004	21.80	22.01	21.65	21.76
3254	NYSE	CADE	Thu, Mar 11, 2004	21.80	22.05	21.38	21.70
3253	NYSE	CADE	Wed, Mar 10, 2004	22.20	22.31	22.00	22.01
3252	NYSE	CADE	Tue, Mar 9, 2004	22.38	22.43	22.05	22.21
3251	NYSE	CADE	Mon, Mar 8, 2004	22.60	22.70	22.27	22.38
3250	NYSE	CADE	Fri, Mar 5, 2004	22.20	22.65	22.18	22.65
3249	NYSE	CADE	Thu, Mar 4, 2004	22.10	22.30	21.90	22.30
3248	NYSE	CADE	Wed, Mar 3, 2004	22.00	22.14	21.90	22.00
3247	NYSE	CADE	Tue, Mar 2, 2004	22.27	22.34	22.00	22.00
3246	NYSE	CADE	Mon, Mar 1, 2004	22.00	22.44	22.00	22.37
3245	NYSE	CADE	Fri, Feb 27, 2004	22.04	22.47	21.81	21.88
3244	NYSE	CADE	Thu, Feb 26, 2004	22.05	22.11	21.82	22.04
3243	NYSE	CADE	Wed, Feb 25, 2004	21.55	22.20	21.55	22.05
3242	NYSE	CADE	Tue, Feb 24, 2004	21.75	21.85	21.47	21.50
3241	NYSE	CADE	Mon, Feb 23, 2004	22.00	22.05	21.76	21.82
3240	NYSE	CADE	Fri, Feb 20, 2004	22.05	22.09	21.84	21.90
3239	NYSE	CADE	Thu, Feb 19, 2004	22.08	22.10	21.98	22.03
3238	NYSE	CADE	Wed, Feb 18, 2004	22.05	22.18	21.85	22.18
3237	NYSE	CADE	Tue, Feb 17, 2004	22.14	22.20	21.70	21.95
3236	NYSE	CADE	Fri, Feb 13, 2004	22.10	22.25	22.00	22.14
3235	NYSE	CADE	Thu, Feb 12, 2004	22.50	22.50	22.09	22.10
3234	NYSE	CADE	Wed, Feb 11, 2004	22.00	22.47	21.82	22.42
3233	NYSE	CADE	Tue, Feb 10, 2004	21.83	21.97	21.75	21.96
3232	NYSE	CADE	Mon, Feb 9, 2004	21.85	22.05	21.80	21.93
3231	NYSE	CADE	Fri, Feb 6, 2004	21.42	21.90	21.35	21.90
3230	NYSE	CADE	Thu, Feb 5, 2004	21.60	21.66	21.30	21.38
3229	NYSE	CADE	Wed, Feb 4, 2004	22.17	22.17	21.42	21.54
3228	NYSE	CADE	Tue, Feb 3, 2004	22.19	22.20	22.04	22.18
3227	NYSE	CADE	Mon, Feb 2, 2004	22.41	22.41	22.10	22.10
3226	NYSE	CADE	Fri, Jan 30, 2004	22.32	22.43	22.08	22.41
3225	NYSE	CADE	Thu, Jan 29, 2004	22.50	22.57	21.99	22.32
3224	NYSE	CADE	Wed, Jan 28, 2004	23.12	23.15	22.54	22.56
3223	NYSE	CADE	Tue, Jan 27, 2004	23.35	23.35	22.92	23.18
3222	NYSE	CADE	Mon, Jan 26, 2004	23.50	23.50	23.05	23.32
3221	NYSE	CADE	Fri, Jan 23, 2004	22.85	23.50	22.85	23.50
3220	NYSE	CADE	Thu, Jan 22, 2004	22.84	22.96	22.64	22.90
3219	NYSE	CADE	Wed, Jan 21, 2004	23.15	23.15	22.90	23.09
3218	NYSE	CADE	Tue, Jan 20, 2004	23.17	23.25	23.05	23.10
3217	NYSE	CADE	Fri, Jan 16, 2004	23.35	23.43	23.06	23.07
3216	NYSE	CADE	Thu, Jan 15, 2004	23.05	23.54	23.05	23.28
3215	NYSE	CADE	Wed, Jan 14, 2004	23.25	23.27	23.05	23.15
3214	NYSE	CADE	Tue, Jan 13, 2004	23.40	23.40	23.07	23.25
3213	NYSE	CADE	Mon, Jan 12, 2004	23.50	23.51	23.18	23.33
3212	NYSE	CADE	Fri, Jan 9, 2004	23.45	23.60	23.23	23.57
3211	NYSE	CADE	Thu, Jan 8, 2004	23.75	23.76	23.45	23.53
3210	NYSE	CADE	Wed, Jan 7, 2004	24.05	24.05	23.55	23.84
3209	NYSE	CADE	Tue, Jan 6, 2004	24.05	24.09	23.67	23.99
3208	NYSE	CADE	Mon, Jan 5, 2004	23.70	24.08	23.70	24.07
3207	NYSE	CADE	Fri, Jan 2, 2004	23.80	23.90	23.51	23.54
3206	NYSE	CADE	Wed, Dec 31, 2003	23.80	23.97	23.67	23.72
3205	NYSE	CADE	Tue, Dec 30, 2003	23.86	23.99	23.79	23.90
3204	NYSE	CADE	Mon, Dec 29, 2003	23.75	24.04	23.72	23.85
3203	NYSE	CADE	Fri, Dec 26, 2003	23.66	23.88	23.60	23.65
3202	NYSE	CADE	Wed, Dec 24, 2003	23.50	23.80	23.50	23.66
3201	NYSE	CADE	Tue, Dec 23, 2003	23.53	23.81	23.40	23.69
3200	NYSE	CADE	Mon, Dec 22, 2003	23.70	23.81	23.59	23.63
3199	NYSE	CADE	Fri, Dec 19, 2003	23.98	24.00	23.65	23.80
3198	NYSE	CADE	Thu, Dec 18, 2003	23.65	23.97	23.60	23.85
3197	NYSE	CADE	Wed, Dec 17, 2003	23.90	23.90	23.62	23.73
3196	NYSE	CADE	Tue, Dec 16, 2003	23.53	24.00	23.53	23.97
3195	NYSE	CADE	Mon, Dec 15, 2003	24.10	24.10	23.42	23.43
3194	NYSE	CADE	Fri, Dec 12, 2003	23.93	24.06	23.85	24.06
3193	NYSE	CADE	Thu, Dec 11, 2003	23.90	24.06	23.85	23.85
3192	NYSE	CADE	Wed, Dec 10, 2003	24.00	24.10	23.77	24.00
3191	NYSE	CADE	Tue, Dec 9, 2003	24.20	24.20	23.96	23.99
3190	NYSE	CADE	Mon, Dec 8, 2003	24.00	24.20	23.96	24.13
3189	NYSE	CADE	Fri, Dec 5, 2003	24.05	24.14	23.95	24.10
3188	NYSE	CADE	Thu, Dec 4, 2003	24.35	24.38	24.05	24.11
3187	NYSE	CADE	Wed, Dec 3, 2003	24.25	24.50	24.20	24.45
3186	NYSE	CADE	Tue, Dec 2, 2003	24.30	24.49	24.16	24.18
3185	NYSE	CADE	Mon, Dec 1, 2003	24.30	24.50	24.30	24.37
3184	NYSE	CADE	Fri, Nov 28, 2003	24.45	24.48	24.33	24.40
3183	NYSE	CADE	Wed, Nov 26, 2003	24.15	24.50	24.00	24.39
3182	NYSE	CADE	Tue, Nov 25, 2003	24.05	24.23	23.95	24.20
3181	NYSE	CADE	Mon, Nov 24, 2003	23.85	24.23	23.85	23.95
3180	NYSE	CADE	Fri, Nov 21, 2003	23.85	24.18	23.75	23.97
3179	NYSE	CADE	Thu, Nov 20, 2003	24.09	24.13	23.82	23.92
3178	NYSE	CADE	Wed, Nov 19, 2003	23.90	24.10	23.90	24.10
3177	NYSE	CADE	Tue, Nov 18, 2003	23.85	24.15	23.85	24.00
3176	NYSE	CADE	Mon, Nov 17, 2003	23.85	24.00	23.70	23.95
3175	NYSE	CADE	Fri, Nov 14, 2003	24.10	24.10	23.62	23.85
3174	NYSE	CADE	Thu, Nov 13, 2003	24.00	24.02	23.73	24.02
3173	NYSE	CADE	Wed, Nov 12, 2003	23.90	24.11	23.83	23.90
3172	NYSE	CADE	Tue, Nov 11, 2003	24.00	24.01	23.80	23.90
3171	NYSE	CADE	Mon, Nov 10, 2003	23.85	24.10	23.80	24.10
3170	NYSE	CADE	Fri, Nov 7, 2003	24.00	24.00	23.80	23.95
3169	NYSE	CADE	Thu, Nov 6, 2003	23.64	24.00	23.50	24.00
3168	NYSE	CADE	Wed, Nov 5, 2003	23.80	23.80	23.49	23.74
3167	NYSE	CADE	Tue, Nov 4, 2003	23.95	23.97	23.60	23.88
3166	NYSE	CADE	Mon, Nov 3, 2003	23.51	23.96	23.50	23.96
3165	NYSE	CADE	Fri, Oct 31, 2003	23.40	23.51	23.34	23.51
3164	NYSE	CADE	Thu, Oct 30, 2003	23.30	23.45	23.30	23.33
3163	NYSE	CADE	Wed, Oct 29, 2003	23.36	23.45	23.20	23.20
3162	NYSE	CADE	Tue, Oct 28, 2003	22.95	23.31	22.92	23.26
3161	NYSE	CADE	Mon, Oct 27, 2003	22.72	23.13	22.72	22.94
3160	NYSE	CADE	Fri, Oct 24, 2003	22.95	22.97	22.52	22.80
3159	NYSE	CADE	Thu, Oct 23, 2003	22.80	22.99	22.80	22.95
3158	NYSE	CADE	Wed, Oct 22, 2003	22.95	23.00	22.77	22.81
3157	NYSE	CADE	Tue, Oct 21, 2003	23.33	23.33	22.70	23.05
3156	NYSE	CADE	Mon, Oct 20, 2003	23.15	23.27	22.92	23.23
3155	NYSE	CADE	Fri, Oct 17, 2003	23.25	23.25	22.66	23.07
3154	NYSE	CADE	Thu, Oct 16, 2003	22.94	23.02	22.70	22.90
3153	NYSE	CADE	Wed, Oct 15, 2003	23.25	23.32	22.94	22.94
3152	NYSE	CADE	Tue, Oct 14, 2003	23.30	23.38	23.10	23.28
3151	NYSE	CADE	Mon, Oct 13, 2003	22.95	23.39	22.88	23.30
3150	NYSE	CADE	Fri, Oct 10, 2003	22.95	23.10	22.76	23.00
3149	NYSE	CADE	Thu, Oct 9, 2003	22.94	23.00	22.80	22.89
3148	NYSE	CADE	Wed, Oct 8, 2003	22.75	22.93	22.65	22.83
3147	NYSE	CADE	Tue, Oct 7, 2003	23.08	23.10	22.50	22.60
3146	NYSE	CADE	Mon, Oct 6, 2003	22.70	23.25	22.60	23.08
3145	NYSE	CADE	Fri, Oct 3, 2003	22.45	22.75	22.40	22.70
3144	NYSE	CADE	Thu, Oct 2, 2003	22.40	22.46	22.14	22.40
3143	NYSE	CADE	Wed, Oct 1, 2003	21.95	22.45	21.92	22.40
3142	NYSE	CADE	Tue, Sep 30, 2003	22.02	22.09	21.90	21.90
3141	NYSE	CADE	Mon, Sep 29, 2003	21.80	22.03	21.80	22.02
3140	NYSE	CADE	Fri, Sep 26, 2003	21.80	21.90	21.63	21.80
3139	NYSE	CADE	Thu, Sep 25, 2003	21.90	21.98	21.63	21.77
3138	NYSE	CADE	Wed, Sep 24, 2003	22.05	22.17	21.97	21.97
3137	NYSE	CADE	Tue, Sep 23, 2003	21.90	22.15	21.75	22.15
3136	NYSE	CADE	Mon, Sep 22, 2003	21.99	22.00	21.69	21.95
3135	NYSE	CADE	Fri, Sep 19, 2003	22.03	22.15	21.90	21.95
3134	NYSE	CADE	Thu, Sep 18, 2003	21.85	22.06	21.82	21.99
3133	NYSE	CADE	Wed, Sep 17, 2003	21.50	21.93	21.50	21.77
3132	NYSE	CADE	Tue, Sep 16, 2003	21.44	21.79	21.43	21.71
3131	NYSE	CADE	Mon, Sep 15, 2003	21.25	21.48	21.23	21.44
3130	NYSE	CADE	Fri, Sep 12, 2003	21.40	21.54	21.15	21.29
3129	NYSE	CADE	Thu, Sep 11, 2003	20.90	21.47	20.90	21.40
3128	NYSE	CADE	Wed, Sep 10, 2003	21.65	21.65	21.08	21.14
3127	NYSE	CADE	Tue, Sep 9, 2003	21.90	21.94	21.54	21.75
3126	NYSE	CADE	Mon, Sep 8, 2003	21.58	22.01	21.58	21.97
3125	NYSE	CADE	Fri, Sep 5, 2003	21.75	21.96	21.61	21.70
3124	NYSE	CADE	Thu, Sep 4, 2003	21.60	21.95	21.60	21.70
3123	NYSE	CADE	Wed, Sep 3, 2003	21.62	21.75	21.44	21.68
3122	NYSE	CADE	Tue, Sep 2, 2003	21.60	21.80	21.50	21.72
3121	NYSE	CADE	Fri, Aug 29, 2003	21.50	21.75	21.40	21.55
3120	NYSE	CADE	Thu, Aug 28, 2003	21.40	21.51	21.28	21.46
3119	NYSE	CADE	Wed, Aug 27, 2003	21.15	21.41	21.15	21.33
3118	NYSE	CADE	Tue, Aug 26, 2003	21.31	21.38	21.06	21.23
3117	NYSE	CADE	Mon, Aug 25, 2003	21.38	21.40	21.28	21.33
3116	NYSE	CADE	Fri, Aug 22, 2003	21.73	21.83	21.35	21.35
3115	NYSE	CADE	Thu, Aug 21, 2003	21.70	21.92	21.60	21.70
3114	NYSE	CADE	Wed, Aug 20, 2003	21.38	21.65	21.38	21.63
3113	NYSE	CADE	Tue, Aug 19, 2003	21.43	21.50	21.32	21.38
3112	NYSE	CADE	Mon, Aug 18, 2003	21.55	21.55	21.35	21.42
3111	NYSE	CADE	Fri, Aug 15, 2003	21.45	21.65	21.40	21.60
3110	NYSE	CADE	Thu, Aug 14, 2003	21.47	21.57	21.40	21.57
3109	NYSE	CADE	Wed, Aug 13, 2003	21.45	21.56	21.45	21.49
3108	NYSE	CADE	Tue, Aug 12, 2003	21.20	21.50	21.20	21.40
3107	NYSE	CADE	Mon, Aug 11, 2003	21.30	21.49	21.20	21.22
3106	NYSE	CADE	Fri, Aug 8, 2003	21.17	21.53	21.13	21.25
3105	NYSE	CADE	Thu, Aug 7, 2003	21.10	21.28	21.00	21.17
3104	NYSE	CADE	Wed, Aug 6, 2003	20.70	21.25	20.70	21.16
3103	NYSE	CADE	Tue, Aug 5, 2003	20.90	20.95	20.71	20.85
3102	NYSE	CADE	Mon, Aug 4, 2003	20.75	20.79	20.29	20.71
3101	NYSE	CADE	Fri, Aug 1, 2003	21.10	21.10	20.68	20.79
3100	NYSE	CADE	Thu, Jul 31, 2003	21.55	21.55	21.19	21.20
3099	NYSE	CADE	Wed, Jul 30, 2003	21.30	21.65	21.10	21.65
3098	NYSE	CADE	Tue, Jul 29, 2003	21.48	21.48	21.03	21.22
3097	NYSE	CADE	Mon, Jul 28, 2003	21.50	21.55	21.40	21.45
3096	NYSE	CADE	Fri, Jul 25, 2003	21.55	21.64	21.46	21.47
3095	NYSE	CADE	Thu, Jul 24, 2003	21.46	21.70	21.45	21.54
3094	NYSE	CADE	Wed, Jul 23, 2003	21.72	21.72	21.30	21.54
3093	NYSE	CADE	Tue, Jul 22, 2003	21.30	21.72	21.25	21.71
3092	NYSE	CADE	Mon, Jul 21, 2003	21.71	21.71	21.27	21.35
3091	NYSE	CADE	Fri, Jul 18, 2003	21.85	21.85	21.62	21.70
3090	NYSE	CADE	Thu, Jul 17, 2003	22.15	22.15	21.30	21.97
3089	NYSE	CADE	Wed, Jul 16, 2003	21.94	22.23	21.89	22.22
3088	NYSE	CADE	Tue, Jul 15, 2003	22.15	22.15	21.80	21.90
3087	NYSE	CADE	Mon, Jul 14, 2003	21.98	22.22	21.92	22.06
3086	NYSE	CADE	Fri, Jul 11, 2003	21.70	21.95	21.70	21.95
3085	NYSE	CADE	Thu, Jul 10, 2003	21.71	21.75	21.47	21.70
3084	NYSE	CADE	Wed, Jul 9, 2003	21.90	22.00	21.70	21.71
3083	NYSE	CADE	Tue, Jul 8, 2003	21.65	22.01	21.38	21.95
3082	NYSE	CADE	Mon, Jul 7, 2003	21.45	21.97	21.44	21.65
3081	NYSE	CADE	Thu, Jul 3, 2003	21.20	21.77	21.20	21.48
3080	NYSE	CADE	Wed, Jul 2, 2003	21.00	21.40	20.90	21.26
3079	NYSE	CADE	Tue, Jul 1, 2003	20.80	21.00	20.51	21.00
3078	NYSE	CADE	Mon, Jun 30, 2003	20.67	20.85	20.35	20.85
3077	NYSE	CADE	Fri, Jun 27, 2003	20.70	20.70	20.46	20.52
3076	NYSE	CADE	Thu, Jun 26, 2003	20.47	20.78	20.39	20.60
3075	NYSE	CADE	Wed, Jun 25, 2003	20.60	20.65	20.36	20.37
3074	NYSE	CADE	Tue, Jun 24, 2003	20.45	20.60	20.40	20.56
3073	NYSE	CADE	Mon, Jun 23, 2003	21.00	21.00	20.41	20.50
3072	NYSE	CADE	Fri, Jun 20, 2003	20.85	21.03	20.59	21.03
3071	NYSE	CADE	Thu, Jun 19, 2003	21.55	21.55	20.75	20.75
3070	NYSE	CADE	Wed, Jun 18, 2003	21.55	21.57	21.34	21.48
3069	NYSE	CADE	Tue, Jun 17, 2003	21.80	21.84	21.49	21.50
3068	NYSE	CADE	Mon, Jun 16, 2003	21.70	21.88	21.52	21.83
3067	NYSE	CADE	Fri, Jun 13, 2003	21.75	21.97	21.69	21.70
3066	NYSE	CADE	Thu, Jun 12, 2003	22.20	22.23	21.88	21.90
3065	NYSE	CADE	Wed, Jun 11, 2003	22.15	22.15	21.95	22.02
3064	NYSE	CADE	Tue, Jun 10, 2003	22.12	22.24	22.09	22.24
3063	NYSE	CADE	Mon, Jun 9, 2003	22.32	22.64	21.90	21.97
3062	NYSE	CADE	Fri, Jun 6, 2003	22.49	22.76	22.38	22.41
3061	NYSE	CADE	Thu, Jun 5, 2003	22.26	22.50	22.02	22.44
3060	NYSE	CADE	Wed, Jun 4, 2003	21.99	22.39	21.80	22.28
3059	NYSE	CADE	Tue, Jun 3, 2003	21.66	21.99	21.60	21.99
3058	NYSE	CADE	Mon, Jun 2, 2003	22.05	22.09	21.53	21.76
3057	NYSE	CADE	Fri, May 30, 2003	21.48	22.05	21.32	22.05
3056	NYSE	CADE	Thu, May 29, 2003	21.26	21.56	21.25	21.47
3055	NYSE	CADE	Wed, May 28, 2003	21.00	21.27	21.00	21.25
3054	NYSE	CADE	Tue, May 27, 2003	21.00	21.20	20.91	21.16
3053	NYSE	CADE	Fri, May 23, 2003	20.97	21.10	20.84	21.08
3052	NYSE	CADE	Thu, May 22, 2003	20.95	21.14	20.80	21.01
3051	NYSE	CADE	Wed, May 21, 2003	20.96	21.10	20.88	20.98
3050	NYSE	CADE	Tue, May 20, 2003	20.90	21.05	20.76	20.97
3049	NYSE	CADE	Mon, May 19, 2003	21.48	21.48	20.56	20.75
3048	NYSE	CADE	Fri, May 16, 2003	20.90	21.70	20.64	21.70
3047	NYSE	CADE	Thu, May 15, 2003	20.76	20.90	20.67	20.83
3046	NYSE	CADE	Wed, May 14, 2003	20.75	20.94	20.60	20.76
3045	NYSE	CADE	Tue, May 13, 2003	20.85	20.89	20.65	20.75
3044	NYSE	CADE	Mon, May 12, 2003	20.63	20.93	20.63	20.85
3043	NYSE	CADE	Fri, May 9, 2003	20.58	20.81	20.58	20.65
3042	NYSE	CADE	Thu, May 8, 2003	20.75	20.80	20.53	20.63
3041	NYSE	CADE	Wed, May 7, 2003	20.42	20.70	20.28	20.70
3040	NYSE	CADE	Tue, May 6, 2003	20.30	20.50	20.28	20.32
3039	NYSE	CADE	Mon, May 5, 2003	20.50	20.59	20.10	20.22
3038	NYSE	CADE	Fri, May 2, 2003	19.95	20.50	19.88	20.49
3037	NYSE	CADE	Thu, May 1, 2003	20.03	20.20	19.80	19.94
3036	NYSE	CADE	Wed, Apr 30, 2003	20.05	20.19	19.91	20.10
3035	NYSE	CADE	Tue, Apr 29, 2003	20.11	20.23	20.01	20.08
3034	NYSE	CADE	Mon, Apr 28, 2003	19.69	20.13	19.60	20.11
3033	NYSE	CADE	Fri, Apr 25, 2003	19.89	19.89	19.60	19.69
3032	NYSE	CADE	Thu, Apr 24, 2003	19.98	20.19	19.92	19.94
3031	NYSE	CADE	Wed, Apr 23, 2003	19.97	20.00	19.88	19.98
3030	NYSE	CADE	Tue, Apr 22, 2003	19.70	20.00	19.56	19.96
3029	NYSE	CADE	Mon, Apr 21, 2003	19.50	19.83	19.50	19.74
3028	NYSE	CADE	Thu, Apr 17, 2003	19.80	19.81	19.51	19.60
3027	NYSE	CADE	Wed, Apr 16, 2003	19.70	19.73	19.41	19.55
3026	NYSE	CADE	Tue, Apr 15, 2003	19.35	19.72	19.30	19.60
3025	NYSE	CADE	Mon, Apr 14, 2003	19.10	19.37	19.05	19.31
3024	NYSE	CADE	Fri, Apr 11, 2003	19.00	19.19	18.98	19.06
3023	NYSE	CADE	Thu, Apr 10, 2003	18.75	19.07	18.75	19.00
3022	NYSE	CADE	Wed, Apr 9, 2003	18.86	19.13	18.75	18.78
3021	NYSE	CADE	Tue, Apr 8, 2003	18.85	18.95	18.78	18.86
3020	NYSE	CADE	Mon, Apr 7, 2003	18.98	19.18	18.90	18.91
3019	NYSE	CADE	Fri, Apr 4, 2003	18.70	18.94	18.70	18.79
3018	NYSE	CADE	Thu, Apr 3, 2003	19.03	19.03	18.68	18.72
3017	NYSE	CADE	Wed, Apr 2, 2003	18.55	19.00	18.55	18.98
3016	NYSE	CADE	Tue, Apr 1, 2003	18.60	18.60	18.31	18.56
3015	NYSE	CADE	Mon, Mar 31, 2003	18.56	18.58	18.24	18.40
3014	NYSE	CADE	Fri, Mar 28, 2003	18.64	18.79	18.47	18.51
3013	NYSE	CADE	Thu, Mar 27, 2003	18.72	18.76	18.56	18.67
3012	NYSE	CADE	Wed, Mar 26, 2003	18.70	18.91	18.65	18.70
3011	NYSE	CADE	Tue, Mar 25, 2003	18.47	18.80	18.47	18.74
3010	NYSE	CADE	Mon, Mar 24, 2003	18.64	18.70	18.44	18.49
3009	NYSE	CADE	Fri, Mar 21, 2003	18.72	18.80	18.49	18.71
3008	NYSE	CADE	Thu, Mar 20, 2003	18.49	18.67	18.10	18.57
3007	NYSE	CADE	Wed, Mar 19, 2003	18.41	18.49	18.30	18.48
3006	NYSE	CADE	Tue, Mar 18, 2003	18.35	18.46	18.23	18.31
3005	NYSE	CADE	Mon, Mar 17, 2003	17.50	18.30	17.50	18.30
3004	NYSE	CADE	Fri, Mar 14, 2003	17.90	18.00	17.81	17.82
3003	NYSE	CADE	Thu, Mar 13, 2003	17.76	18.05	17.76	17.95
3002	NYSE	CADE	Wed, Mar 12, 2003	17.56	17.76	17.54	17.76
3001	NYSE	CADE	Tue, Mar 11, 2003	17.89	17.96	17.67	17.72
3000	NYSE	CADE	Mon, Mar 10, 2003	18.15	18.15	17.82	17.82
2999	NYSE	CADE	Fri, Mar 7, 2003	18.04	18.27	18.00	18.25
2998	NYSE	CADE	Thu, Mar 6, 2003	18.24	18.42	18.05	18.05
2997	NYSE	CADE	Wed, Mar 5, 2003	18.21	18.35	18.10	18.26
2996	NYSE	CADE	Tue, Mar 4, 2003	18.14	18.41	18.14	18.16
2995	NYSE	CADE	Mon, Mar 3, 2003	18.65	18.75	18.41	18.44
2994	NYSE	CADE	Fri, Feb 28, 2003	18.73	18.78	18.48	18.65
2993	NYSE	CADE	Thu, Feb 27, 2003	18.32	18.66	18.31	18.63
2992	NYSE	CADE	Wed, Feb 26, 2003	18.45	18.45	18.21	18.30
2991	NYSE	CADE	Tue, Feb 25, 2003	18.64	18.64	18.03	18.43
2990	NYSE	CADE	Mon, Feb 24, 2003	18.90	18.90	18.67	18.69
2989	NYSE	CADE	Fri, Feb 21, 2003	18.40	18.92	18.40	18.89
2988	NYSE	CADE	Thu, Feb 20, 2003	18.40	18.65	18.40	18.40
2987	NYSE	CADE	Wed, Feb 19, 2003	18.67	18.70	18.36	18.50
2986	NYSE	CADE	Tue, Feb 18, 2003	18.25	18.70	18.25	18.57
2985	NYSE	CADE	Fri, Feb 14, 2003	18.37	18.60	18.25	18.50
2984	NYSE	CADE	Thu, Feb 13, 2003	18.30	18.39	18.16	18.38
2983	NYSE	CADE	Wed, Feb 12, 2003	18.40	18.45	18.14	18.17
2982	NYSE	CADE	Tue, Feb 11, 2003	18.60	18.66	18.25	18.40
2981	NYSE	CADE	Mon, Feb 10, 2003	18.20	18.61	18.20	18.57
2980	NYSE	CADE	Fri, Feb 7, 2003	18.54	18.60	18.15	18.22
2979	NYSE	CADE	Thu, Feb 6, 2003	18.54	18.64	18.35	18.39
2978	NYSE	CADE	Wed, Feb 5, 2003	18.84	18.87	18.52	18.56
2977	NYSE	CADE	Tue, Feb 4, 2003	18.76	18.96	18.75	18.79
2976	NYSE	CADE	Mon, Feb 3, 2003	18.63	19.00	18.59	18.85
2975	NYSE	CADE	Fri, Jan 31, 2003	18.48	18.89	18.42	18.88
2974	NYSE	CADE	Thu, Jan 30, 2003	18.70	18.86	18.48	18.48
2973	NYSE	CADE	Wed, Jan 29, 2003	18.40	18.71	18.23	18.70
2972	NYSE	CADE	Tue, Jan 28, 2003	18.64	18.77	18.50	18.50
2971	NYSE	CADE	Mon, Jan 27, 2003	18.86	18.95	18.60	18.60
2970	NYSE	CADE	Fri, Jan 24, 2003	19.18	19.18	18.82	18.88
2969	NYSE	CADE	Thu, Jan 23, 2003	19.29	19.45	19.05	19.18
2968	NYSE	CADE	Wed, Jan 22, 2003	19.25	19.45	19.12	19.26
2967	NYSE	CADE	Tue, Jan 21, 2003	19.40	19.40	18.92	19.10
2966	NYSE	CADE	Fri, Jan 17, 2003	19.49	19.55	19.29	19.45
2965	NYSE	CADE	Thu, Jan 16, 2003	19.50	19.61	19.35	19.46
2964	NYSE	CADE	Wed, Jan 15, 2003	19.60	19.60	19.40	19.50
2963	NYSE	CADE	Tue, Jan 14, 2003	19.70	19.70	19.53	19.57
2962	NYSE	CADE	Mon, Jan 13, 2003	19.79	19.79	19.50	19.70
2961	NYSE	CADE	Fri, Jan 10, 2003	19.80	19.80	19.73	19.79
2960	NYSE	CADE	Thu, Jan 9, 2003	19.40	19.85	19.39	19.82
2959	NYSE	CADE	Wed, Jan 8, 2003	20.00	20.00	19.40	19.40
2958	NYSE	CADE	Tue, Jan 7, 2003	20.10	20.10	19.95	20.00
2957	NYSE	CADE	Mon, Jan 6, 2003	19.65	20.30	19.61	20.10
2956	NYSE	CADE	Fri, Jan 3, 2003	19.80	19.85	19.61	19.72
2955	NYSE	CADE	Thu, Jan 2, 2003	19.62	19.72	19.29	19.69
2954	NYSE	CADE	Tue, Dec 31, 2002	19.40	19.58	19.20	19.42
2953	NYSE	CADE	Mon, Dec 30, 2002	19.30	19.50	19.15	19.44
2952	NYSE	CADE	Fri, Dec 27, 2002	19.48	19.48	19.24	19.24
2951	NYSE	CADE	Thu, Dec 26, 2002	19.13	19.49	19.13	19.41
2950	NYSE	CADE	Tue, Dec 24, 2002	19.45	19.45	19.12	19.28
2949	NYSE	CADE	Mon, Dec 23, 2002	19.20	19.48	19.15	19.40
2948	NYSE	CADE	Fri, Dec 20, 2002	18.90	19.32	18.90	19.19
2947	NYSE	CADE	Thu, Dec 19, 2002	19.12	19.30	18.86	18.88
2946	NYSE	CADE	Wed, Dec 18, 2002	19.25	19.30	18.89	19.02
2945	NYSE	CADE	Tue, Dec 17, 2002	19.50	19.50	19.16	19.28
2944	NYSE	CADE	Mon, Dec 16, 2002	19.10	19.60	19.10	19.60
2943	NYSE	CADE	Fri, Dec 13, 2002	19.10	19.60	19.10	19.35
2942	NYSE	CADE	Thu, Dec 12, 2002	19.53	19.60	19.20	19.26
2941	NYSE	CADE	Wed, Dec 11, 2002	19.25	19.76	19.21	19.53
2940	NYSE	CADE	Tue, Dec 10, 2002	19.25	19.50	19.25	19.48
2939	NYSE	CADE	Mon, Dec 9, 2002	19.35	19.48	19.15	19.20
2938	NYSE	CADE	Fri, Dec 6, 2002	19.22	19.50	19.16	19.42
2937	NYSE	CADE	Thu, Dec 5, 2002	19.34	19.40	19.13	19.21
2936	NYSE	CADE	Wed, Dec 4, 2002	19.13	19.48	19.10	19.32
2935	NYSE	CADE	Tue, Dec 3, 2002	19.51	19.57	19.17	19.38
2934	NYSE	CADE	Mon, Dec 2, 2002	19.45	19.78	19.40	19.50
2933	NYSE	CADE	Fri, Nov 29, 2002	19.66	19.78	19.44	19.55
2932	NYSE	CADE	Wed, Nov 27, 2002	19.14	19.71	19.07	19.71
2931	NYSE	CADE	Tue, Nov 26, 2002	19.75	19.75	19.06	19.14
2930	NYSE	CADE	Mon, Nov 25, 2002	19.45	19.96	19.39	19.79
2929	NYSE	CADE	Fri, Nov 22, 2002	19.45	19.98	19.40	19.48
2928	NYSE	CADE	Thu, Nov 21, 2002	18.85	19.95	18.85	19.44
2927	NYSE	CADE	Wed, Nov 20, 2002	18.25	19.05	18.09	18.88
2926	NYSE	CADE	Tue, Nov 19, 2002	18.35	18.64	18.16	18.23
2925	NYSE	CADE	Mon, Nov 18, 2002	18.70	18.77	18.17	18.30
2924	NYSE	CADE	Fri, Nov 15, 2002	18.40	18.76	18.31	18.60
2923	NYSE	CADE	Thu, Nov 14, 2002	18.08	18.49	18.08	18.44
2922	NYSE	CADE	Wed, Nov 13, 2002	18.11	18.43	17.76	18.05
2921	NYSE	CADE	Tue, Nov 12, 2002	17.63	18.43	17.62	18.16
2920	NYSE	CADE	Mon, Nov 11, 2002	18.10	18.15	17.60	17.60
2919	NYSE	CADE	Fri, Nov 8, 2002	17.90	18.13	17.80	18.07
2918	NYSE	CADE	Thu, Nov 7, 2002	18.40	18.40	17.90	17.90
2917	NYSE	CADE	Wed, Nov 6, 2002	18.75	18.78	18.43	18.50
2916	NYSE	CADE	Tue, Nov 5, 2002	18.75	19.25	18.58	18.74
2915	NYSE	CADE	Mon, Nov 4, 2002	19.08	19.17	18.80	18.90
2914	NYSE	CADE	Fri, Nov 1, 2002	18.95	19.30	18.80	19.18
2913	NYSE	CADE	Thu, Oct 31, 2002	18.85	18.99	18.70	18.95
2912	NYSE	CADE	Wed, Oct 30, 2002	18.75	19.04	18.64	18.83
2911	NYSE	CADE	Tue, Oct 29, 2002	19.00	19.06	18.76	18.80
2910	NYSE	CADE	Mon, Oct 28, 2002	19.05	19.32	18.90	19.03
2909	NYSE	CADE	Fri, Oct 25, 2002	18.47	19.19	18.47	19.00
2908	NYSE	CADE	Thu, Oct 24, 2002	18.85	18.92	18.48	18.50
2907	NYSE	CADE	Wed, Oct 23, 2002	19.30	19.30	18.47	18.75
2906	NYSE	CADE	Tue, Oct 22, 2002	19.25	19.45	19.13	19.38
2905	NYSE	CADE	Mon, Oct 21, 2002	19.35	19.50	19.05	19.35
2904	NYSE	CADE	Fri, Oct 18, 2002	19.19	19.47	18.97	19.40
2903	NYSE	CADE	Thu, Oct 17, 2002	19.05	19.45	19.05	19.34
2902	NYSE	CADE	Wed, Oct 16, 2002	19.34	19.66	19.00	19.10
2901	NYSE	CADE	Tue, Oct 15, 2002	19.06	19.60	19.06	19.44
2900	NYSE	CADE	Mon, Oct 14, 2002	18.48	18.89	18.48	18.85
2899	NYSE	CADE	Fri, Oct 11, 2002	18.20	19.11	18.20	18.58
2898	NYSE	CADE	Thu, Oct 10, 2002	17.60	18.29	17.44	18.18
2897	NYSE	CADE	Wed, Oct 9, 2002	18.00	18.00	17.43	17.54
2896	NYSE	CADE	Tue, Oct 8, 2002	17.75	18.21	17.75	17.92
2895	NYSE	CADE	Mon, Oct 7, 2002	18.46	18.46	17.50	17.70
2894	NYSE	CADE	Fri, Oct 4, 2002	19.25	19.25	18.65	18.66
2893	NYSE	CADE	Thu, Oct 3, 2002	19.78	19.84	19.15	19.20
2892	NYSE	CADE	Wed, Oct 2, 2002	20.16	20.16	19.74	19.78
2891	NYSE	CADE	Tue, Oct 1, 2002	19.60	20.19	19.60	20.16
2890	NYSE	CADE	Mon, Sep 30, 2002	19.60	19.80	19.16	19.70
2889	NYSE	CADE	Fri, Sep 27, 2002	20.07	20.11	19.70	19.74
2888	NYSE	CADE	Thu, Sep 26, 2002	20.00	20.10	19.93	20.07
2887	NYSE	CADE	Wed, Sep 25, 2002	19.30	20.00	19.30	20.00
2886	NYSE	CADE	Tue, Sep 24, 2002	19.65	19.70	19.31	19.32
2885	NYSE	CADE	Mon, Sep 23, 2002	19.70	19.77	19.41	19.62
2884	NYSE	CADE	Fri, Sep 20, 2002	19.67	20.05	19.65	20.02
2883	NYSE	CADE	Thu, Sep 19, 2002	20.10	20.10	19.50	19.66
2882	NYSE	CADE	Wed, Sep 18, 2002	20.53	20.55	20.25	20.30
2881	NYSE	CADE	Tue, Sep 17, 2002	20.69	20.75	20.53	20.55
2880	NYSE	CADE	Mon, Sep 16, 2002	20.67	20.90	20.66	20.69
2879	NYSE	CADE	Fri, Sep 13, 2002	20.40	20.70	20.39	20.67
2878	NYSE	CADE	Thu, Sep 12, 2002	20.76	20.81	20.50	20.50
2877	NYSE	CADE	Wed, Sep 11, 2002	20.42	20.90	20.42	20.77
2876	NYSE	CADE	Tue, Sep 10, 2002	20.85	20.96	20.70	20.82
2875	NYSE	CADE	Mon, Sep 9, 2002	20.89	21.10	20.80	20.90
2874	NYSE	CADE	Fri, Sep 6, 2002	20.57	20.95	20.53	20.89
2873	NYSE	CADE	Thu, Sep 5, 2002	20.40	20.67	20.30	20.54
2872	NYSE	CADE	Wed, Sep 4, 2002	20.40	20.60	20.40	20.54
2871	NYSE	CADE	Tue, Sep 3, 2002	20.56	20.67	20.25	20.30
2870	NYSE	CADE	Fri, Aug 30, 2002	20.60	20.90	20.55	20.55
2869	NYSE	CADE	Thu, Aug 29, 2002	20.38	20.89	20.18	20.69
2868	NYSE	CADE	Wed, Aug 28, 2002	20.55	20.58	20.25	20.38
2867	NYSE	CADE	Tue, Aug 27, 2002	20.86	20.96	20.63	20.70
2866	NYSE	CADE	Mon, Aug 26, 2002	20.33	20.85	20.33	20.84
2865	NYSE	CADE	Fri, Aug 23, 2002	20.50	20.80	20.25	20.58
2864	NYSE	CADE	Thu, Aug 22, 2002	20.64	20.81	20.39	20.55
2863	NYSE	CADE	Wed, Aug 21, 2002	20.35	20.79	20.29	20.74
2862	NYSE	CADE	Tue, Aug 20, 2002	20.54	20.56	20.20	20.45
2861	NYSE	CADE	Mon, Aug 19, 2002	20.57	20.90	20.55	20.64
2860	NYSE	CADE	Fri, Aug 16, 2002	20.55	20.75	20.45	20.55
2859	NYSE	CADE	Thu, Aug 15, 2002	20.67	20.75	20.51	20.60
2858	NYSE	CADE	Wed, Aug 14, 2002	19.85	20.57	19.65	20.57
2857	NYSE	CADE	Tue, Aug 13, 2002	20.18	20.40	19.94	19.95
2856	NYSE	CADE	Mon, Aug 12, 2002	20.19	20.43	19.99	20.20
2855	NYSE	CADE	Fri, Aug 9, 2002	19.48	20.36	19.20	20.22
2854	NYSE	CADE	Thu, Aug 8, 2002	19.45	19.65	19.35	19.46
2853	NYSE	CADE	Wed, Aug 7, 2002	19.70	19.92	19.32	19.60
2852	NYSE	CADE	Tue, Aug 6, 2002	19.25	20.00	19.16	19.63
2851	NYSE	CADE	Mon, Aug 5, 2002	19.53	19.53	19.00	19.05
2850	NYSE	CADE	Fri, Aug 2, 2002	19.60	19.70	19.42	19.53
2849	NYSE	CADE	Thu, Aug 1, 2002	19.80	19.80	19.52	19.66
2848	NYSE	CADE	Wed, Jul 31, 2002	19.40	19.96	19.36	19.90
2847	NYSE	CADE	Tue, Jul 30, 2002	19.40	19.54	19.21	19.50
2846	NYSE	CADE	Mon, Jul 29, 2002	18.95	19.68	18.95	19.53
2845	NYSE	CADE	Fri, Jul 26, 2002	18.45	19.10	18.45	19.00
2844	NYSE	CADE	Thu, Jul 25, 2002	18.29	18.70	17.90	18.43
2843	NYSE	CADE	Wed, Jul 24, 2002	17.25	18.40	16.61	18.31
2842	NYSE	CADE	Tue, Jul 23, 2002	17.11	17.48	17.10	17.28
2841	NYSE	CADE	Mon, Jul 22, 2002	17.85	17.85	16.90	17.13
2840	NYSE	CADE	Fri, Jul 19, 2002	18.37	18.40	17.40	17.90
2839	NYSE	CADE	Thu, Jul 18, 2002	18.70	18.70	17.95	18.12
2838	NYSE	CADE	Wed, Jul 17, 2002	18.60	18.90	18.39	18.61
2837	NYSE	CADE	Tue, Jul 16, 2002	18.60	18.60	18.39	18.60
2836	NYSE	CADE	Mon, Jul 15, 2002	18.90	19.00	18.00	18.65
2835	NYSE	CADE	Fri, Jul 12, 2002	18.95	18.95	18.60	18.79
2834	NYSE	CADE	Thu, Jul 11, 2002	19.33	19.48	18.70	18.89
2833	NYSE	CADE	Wed, Jul 10, 2002	19.73	19.90	19.00	19.32
2832	NYSE	CADE	Tue, Jul 9, 2002	20.13	20.13	19.50	19.72
2831	NYSE	CADE	Mon, Jul 8, 2002	20.10	20.46	19.96	20.13
2830	NYSE	CADE	Fri, Jul 5, 2002	20.00	20.35	20.00	20.15
2829	NYSE	CADE	Wed, Jul 3, 2002	20.20	20.20	19.10	20.11
2828	NYSE	CADE	Tue, Jul 2, 2002	20.28	20.50	20.25	20.26
2827	NYSE	CADE	Mon, Jul 1, 2002	20.25	20.57	20.20	20.27
2826	NYSE	CADE	Fri, Jun 28, 2002	20.65	21.00	20.20	20.20
2825	NYSE	CADE	Thu, Jun 27, 2002	20.94	21.94	20.44	20.81
2824	NYSE	CADE	Wed, Jun 26, 2002	19.50	21.05	19.50	20.90
2823	NYSE	CADE	Tue, Jun 25, 2002	21.05	21.30	20.73	20.93
2822	NYSE	CADE	Mon, Jun 24, 2002	21.25	21.40	21.00	21.21
2821	NYSE	CADE	Fri, Jun 21, 2002	21.64	21.84	21.20	21.50
2820	NYSE	CADE	Thu, Jun 20, 2002	21.55	21.99	21.30	21.44
2819	NYSE	CADE	Wed, Jun 19, 2002	21.80	22.15	21.58	21.60
2818	NYSE	CADE	Tue, Jun 18, 2002	21.94	22.13	21.60	21.85
2817	NYSE	CADE	Mon, Jun 17, 2002	21.52	22.18	21.52	21.94
2816	NYSE	CADE	Fri, Jun 14, 2002	20.45	21.60	20.00	21.52
2815	NYSE	CADE	Thu, Jun 13, 2002	21.15	21.16	20.44	20.60
2814	NYSE	CADE	Wed, Jun 12, 2002	21.10	21.49	20.90	21.33
2813	NYSE	CADE	Tue, Jun 11, 2002	21.55	21.85	21.31	21.31
2812	NYSE	CADE	Mon, Jun 10, 2002	21.60	21.93	21.45	21.70
2811	NYSE	CADE	Fri, Jun 7, 2002	21.20	21.95	21.20	21.72
2810	NYSE	CADE	Thu, Jun 6, 2002	21.30	21.55	21.18	21.31
2809	NYSE	CADE	Wed, Jun 5, 2002	21.55	21.65	21.39	21.50
2808	NYSE	CADE	Tue, Jun 4, 2002	21.57	21.94	21.30	21.70
2807	NYSE	CADE	Mon, Jun 3, 2002	21.81	22.03	21.50	21.57
2806	NYSE	CADE	Fri, May 31, 2002	21.95	22.21	21.80	21.80
2805	NYSE	CADE	Thu, May 30, 2002	21.50	21.90	21.40	21.79
2804	NYSE	CADE	Wed, May 29, 2002	21.85	21.95	21.20	21.54
2803	NYSE	CADE	Tue, May 28, 2002	21.90	22.03	21.75	22.00
2802	NYSE	CADE	Fri, May 24, 2002	21.90	22.10	21.75	21.90
2801	NYSE	CADE	Thu, May 23, 2002	21.24	21.90	21.10	21.90
2800	NYSE	CADE	Wed, May 22, 2002	21.28	21.28	20.85	21.24
2799	NYSE	CADE	Tue, May 21, 2002	21.50	21.55	21.20	21.24
2798	NYSE	CADE	Mon, May 20, 2002	21.57	21.73	21.26	21.36
2797	NYSE	CADE	Fri, May 17, 2002	21.48	21.80	21.47	21.73
2796	NYSE	CADE	Thu, May 16, 2002	21.90	21.94	21.35	21.40
2795	NYSE	CADE	Wed, May 15, 2002	21.70	21.95	21.65	21.93
2794	NYSE	CADE	Tue, May 14, 2002	21.74	21.98	21.55	21.79
2793	NYSE	CADE	Mon, May 13, 2002	21.05	21.74	21.05	21.74
2792	NYSE	CADE	Fri, May 10, 2002	21.40	21.45	20.72	21.01
2791	NYSE	CADE	Thu, May 9, 2002	21.80	21.80	21.26	21.39
2790	NYSE	CADE	Wed, May 8, 2002	21.85	21.95	21.58	21.84
2789	NYSE	CADE	Tue, May 7, 2002	21.50	21.64	21.17	21.55
2788	NYSE	CADE	Mon, May 6, 2002	21.99	22.00	21.37	21.50
2787	NYSE	CADE	Fri, May 3, 2002	21.80	22.00	21.50	21.99
2786	NYSE	CADE	Thu, May 2, 2002	21.60	22.00	21.38	21.80
2785	NYSE	CADE	Wed, May 1, 2002	21.90	21.90	21.35	21.70
2784	NYSE	CADE	Tue, Apr 30, 2002	20.76	21.90	20.75	21.90
2783	NYSE	CADE	Mon, Apr 29, 2002	20.97	21.10	20.75	20.75
2782	NYSE	CADE	Fri, Apr 26, 2002	20.70	20.99	20.31	20.96
2781	NYSE	CADE	Thu, Apr 25, 2002	20.60	20.92	20.50	20.92
2780	NYSE	CADE	Wed, Apr 24, 2002	20.88	21.00	20.49	20.59
2779	NYSE	CADE	Tue, Apr 23, 2002	20.85	21.00	20.62	20.87
2778	NYSE	CADE	Mon, Apr 22, 2002	20.70	20.97	20.25	20.93
2777	NYSE	CADE	Fri, Apr 19, 2002	20.85	21.10	20.40	20.73
2776	NYSE	CADE	Thu, Apr 18, 2002	21.15	21.15	20.54	20.94
2775	NYSE	CADE	Wed, Apr 17, 2002	21.20	21.25	20.75	20.75
2774	NYSE	CADE	Tue, Apr 16, 2002	20.50	21.10	20.45	21.10
2773	NYSE	CADE	Mon, Apr 15, 2002	20.55	20.72	20.15	20.65
2772	NYSE	CADE	Fri, Apr 12, 2002	20.05	20.53	19.80	20.50
2771	NYSE	CADE	Thu, Apr 11, 2002	20.52	20.52	20.06	20.10
2770	NYSE	CADE	Wed, Apr 10, 2002	19.91	20.70	19.91	20.51
2769	NYSE	CADE	Tue, Apr 9, 2002	19.60	19.98	19.55	19.94
2768	NYSE	CADE	Mon, Apr 8, 2002	19.60	19.82	19.37	19.82
2767	NYSE	CADE	Fri, Apr 5, 2002	19.90	19.90	19.68	19.71
2766	NYSE	CADE	Thu, Apr 4, 2002	19.70	19.95	19.64	19.83
2765	NYSE	CADE	Wed, Apr 3, 2002	19.50	19.85	19.39	19.75
2764	NYSE	CADE	Tue, Apr 2, 2002	19.95	20.00	19.75	19.75
2763	NYSE	CADE	Mon, Apr 1, 2002	19.65	19.65	19.38	19.60
2762	NYSE	CADE	Thu, Mar 28, 2002	19.95	19.95	19.55	19.72
2761	NYSE	CADE	Wed, Mar 27, 2002	19.90	20.00	19.82	19.93
2760	NYSE	CADE	Tue, Mar 26, 2002	19.85	19.97	19.77	19.90
2759	NYSE	CADE	Mon, Mar 25, 2002	19.74	19.95	19.74	19.80
2758	NYSE	CADE	Fri, Mar 22, 2002	19.95	19.96	19.50	19.64
2757	NYSE	CADE	Thu, Mar 21, 2002	19.72	19.98	19.72	19.92
2756	NYSE	CADE	Wed, Mar 20, 2002	19.94	19.94	19.70	19.71
2755	NYSE	CADE	Tue, Mar 19, 2002	19.85	19.94	19.79	19.92
2754	NYSE	CADE	Mon, Mar 18, 2002	19.80	19.90	19.70	19.82
2753	NYSE	CADE	Fri, Mar 15, 2002	19.50	19.86	19.50	19.77
2752	NYSE	CADE	Thu, Mar 14, 2002	19.25	19.79	19.25	19.62
2751	NYSE	CADE	Wed, Mar 13, 2002	19.33	19.66	19.29	19.33
2750	NYSE	CADE	Tue, Mar 12, 2002	19.51	19.51	19.26	19.48
2749	NYSE	CADE	Mon, Mar 11, 2002	19.40	19.55	19.15	19.51
2748	NYSE	CADE	Fri, Mar 8, 2002	19.15	19.35	18.90	19.29
2747	NYSE	CADE	Thu, Mar 7, 2002	19.20	19.47	19.18	19.30
2746	NYSE	CADE	Wed, Mar 6, 2002	19.20	19.50	19.10	19.45
2745	NYSE	CADE	Tue, Mar 5, 2002	19.15	19.25	18.87	19.10
2744	NYSE	CADE	Mon, Mar 4, 2002	18.95	19.24	18.92	19.15
2743	NYSE	CADE	Fri, Mar 1, 2002	18.55	18.88	18.42	18.88
2742	NYSE	CADE	Thu, Feb 28, 2002	18.80	18.90	18.50	18.50
2741	NYSE	CADE	Wed, Feb 27, 2002	18.70	18.90	18.60	18.70
2740	NYSE	CADE	Tue, Feb 26, 2002	18.65	18.75	18.50	18.70
2739	NYSE	CADE	Mon, Feb 25, 2002	18.60	18.66	18.40	18.60
2738	NYSE	CADE	Fri, Feb 22, 2002	18.25	18.55	18.15	18.52
2737	NYSE	CADE	Thu, Feb 21, 2002	18.30	18.45	18.24	18.35
2736	NYSE	CADE	Wed, Feb 20, 2002	17.85	18.48	17.85	18.40
2735	NYSE	CADE	Tue, Feb 19, 2002	18.50	18.65	17.91	17.91
2734	NYSE	CADE	Fri, Feb 15, 2002	18.46	18.68	18.40	18.50
2733	NYSE	CADE	Thu, Feb 14, 2002	18.84	18.88	18.60	18.60
2732	NYSE	CADE	Wed, Feb 13, 2002	18.50	18.79	18.47	18.79
2731	NYSE	CADE	Tue, Feb 12, 2002	18.40	18.61	18.22	18.61
2730	NYSE	CADE	Mon, Feb 11, 2002	18.49	18.74	18.40	18.64
2729	NYSE	CADE	Fri, Feb 8, 2002	18.26	18.50	18.25	18.50
2728	NYSE	CADE	Thu, Feb 7, 2002	18.10	18.33	18.05	18.28
2727	NYSE	CADE	Wed, Feb 6, 2002	18.05	18.25	17.93	18.00
2726	NYSE	CADE	Tue, Feb 5, 2002	17.99	18.28	17.90	18.15
2725	NYSE	CADE	Mon, Feb 4, 2002	18.15	18.35	17.84	17.98
2724	NYSE	CADE	Fri, Feb 1, 2002	18.36	18.50	18.14	18.15
2723	NYSE	CADE	Thu, Jan 31, 2002	18.20	18.45	17.97	18.26
2722	NYSE	CADE	Wed, Jan 30, 2002	17.80	18.10	17.60	18.10
2721	NYSE	CADE	Tue, Jan 29, 2002	18.00	18.24	17.65	17.84
2720	NYSE	CADE	Mon, Jan 28, 2002	17.85	18.15	17.85	18.05
2719	NYSE	CADE	Fri, Jan 25, 2002	17.40	18.05	17.21	17.97
2718	NYSE	CADE	Thu, Jan 24, 2002	17.00	17.48	17.00	17.35
2717	NYSE	CADE	Wed, Jan 23, 2002	17.40	17.50	17.20	17.25
2716	NYSE	CADE	Tue, Jan 22, 2002	17.25	17.49	17.25	17.32
2715	NYSE	CADE	Fri, Jan 18, 2002	16.95	17.41	16.95	17.16
2714	NYSE	CADE	Thu, Jan 17, 2002	16.91	17.00	16.91	16.99
2713	NYSE	CADE	Wed, Jan 16, 2002	16.97	16.99	16.76	16.91
2712	NYSE	CADE	Tue, Jan 15, 2002	16.70	16.97	16.70	16.97
2711	NYSE	CADE	Mon, Jan 14, 2002	16.75	17.00	16.60	16.70
2710	NYSE	CADE	Fri, Jan 11, 2002	16.70	16.90	16.60	16.71
2709	NYSE	CADE	Thu, Jan 10, 2002	16.80	16.88	16.55	16.65
2708	NYSE	CADE	Wed, Jan 9, 2002	16.90	16.97	16.50	16.55
2707	NYSE	CADE	Tue, Jan 8, 2002	16.35	16.80	16.35	16.80
2706	NYSE	CADE	Mon, Jan 7, 2002	16.80	16.95	16.45	16.46
2705	NYSE	CADE	Fri, Jan 4, 2002	16.92	16.99	16.75	16.90
2704	NYSE	CADE	Thu, Jan 3, 2002	16.40	16.92	16.40	16.92
2703	NYSE	CADE	Wed, Jan 2, 2002	16.55	16.64	15.90	16.30
2702	NYSE	CADE	Mon, Dec 31, 2001	16.90	16.90	16.33	16.60
2701	NYSE	CADE	Fri, Dec 28, 2001	16.85	17.00	16.80	16.98
2700	NYSE	CADE	Thu, Dec 27, 2001	16.90	17.00	16.80	16.90
2699	NYSE	CADE	Wed, Dec 26, 2001	16.91	16.98	16.90	16.98
2698	NYSE	CADE	Mon, Dec 24, 2001	16.89	16.99	16.88	16.97
2697	NYSE	CADE	Fri, Dec 21, 2001	16.52	16.89	16.27	16.89
2696	NYSE	CADE	Thu, Dec 20, 2001	16.32	16.70	16.31	16.50
2695	NYSE	CADE	Wed, Dec 19, 2001	16.70	16.90	16.60	16.67
2694	NYSE	CADE	Tue, Dec 18, 2001	16.65	16.95	16.60	16.88
2693	NYSE	CADE	Mon, Dec 17, 2001	16.20	16.80	16.20	16.71
2692	NYSE	CADE	Fri, Dec 14, 2001	15.77	16.22	15.54	16.22
2691	NYSE	CADE	Thu, Dec 13, 2001	16.10	16.25	15.87	15.87
2690	NYSE	CADE	Wed, Dec 12, 2001	16.05	16.10	15.80	16.10
2689	NYSE	CADE	Tue, Dec 11, 2001	16.10	16.41	16.10	16.23
2688	NYSE	CADE	Mon, Dec 10, 2001	16.15	16.30	15.87	16.00
2687	NYSE	CADE	Fri, Dec 7, 2001	16.12	16.35	16.01	16.10
2686	NYSE	CADE	Thu, Dec 6, 2001	16.15	16.35	16.00	16.05
2685	NYSE	CADE	Wed, Dec 5, 2001	15.90	16.15	15.90	16.06
2684	NYSE	CADE	Tue, Dec 4, 2001	15.15	16.00	15.15	15.93
2683	NYSE	CADE	Mon, Dec 3, 2001	15.35	15.55	15.11	15.22
2682	NYSE	CADE	Fri, Nov 30, 2001	16.00	16.04	15.44	15.44
2681	NYSE	CADE	Thu, Nov 29, 2001	15.50	16.00	15.40	16.00
2680	NYSE	CADE	Wed, Nov 28, 2001	15.80	15.85	15.38	15.60
2679	NYSE	CADE	Tue, Nov 27, 2001	15.60	15.75	15.50	15.75
2678	NYSE	CADE	Mon, Nov 26, 2001	15.70	15.80	15.42	15.58
2677	NYSE	CADE	Fri, Nov 23, 2001	15.40	15.75	15.40	15.69
2676	NYSE	CADE	Wed, Nov 21, 2001	15.41	15.41	15.29	15.36
2675	NYSE	CADE	Tue, Nov 20, 2001	15.70	15.75	15.20	15.43
2674	NYSE	CADE	Mon, Nov 19, 2001	15.60	15.71	15.55	15.70
2673	NYSE	CADE	Fri, Nov 16, 2001	15.38	15.68	15.38	15.62
2672	NYSE	CADE	Thu, Nov 15, 2001	15.30	15.85	15.30	15.38
2671	NYSE	CADE	Wed, Nov 14, 2001	15.50	15.75	15.50	15.53
2670	NYSE	CADE	Tue, Nov 13, 2001	15.30	15.55	15.20	15.54
2669	NYSE	CADE	Mon, Nov 12, 2001	15.00	15.32	15.00	15.20
2668	NYSE	CADE	Fri, Nov 9, 2001	15.30	15.30	14.92	15.12
2667	NYSE	CADE	Thu, Nov 8, 2001	15.50	15.69	15.05	15.37
2666	NYSE	CADE	Wed, Nov 7, 2001	15.70	15.89	15.10	15.36
2665	NYSE	CADE	Tue, Nov 6, 2001	15.10	15.85	15.10	15.85
2664	NYSE	CADE	Mon, Nov 5, 2001	14.95	15.20	14.95	15.05
2663	NYSE	CADE	Fri, Nov 2, 2001	15.50	15.50	14.75	14.87
2662	NYSE	CADE	Thu, Nov 1, 2001	15.20	15.50	15.05	15.50
2661	NYSE	CADE	Wed, Oct 31, 2001	14.96	15.45	14.96	15.30
2660	NYSE	CADE	Tue, Oct 30, 2001	14.25	15.10	14.25	14.96
2659	NYSE	CADE	Mon, Oct 29, 2001	15.00	15.04	14.35	14.35
2658	NYSE	CADE	Fri, Oct 26, 2001	14.99	15.24	14.96	15.14
2657	NYSE	CADE	Thu, Oct 25, 2001	15.00	15.04	14.63	14.99
2656	NYSE	CADE	Wed, Oct 24, 2001	14.95	15.03	14.75	15.03
2655	NYSE	CADE	Tue, Oct 23, 2001	15.28	15.28	14.90	14.90
2654	NYSE	CADE	Mon, Oct 22, 2001	15.06	15.38	15.00	15.29
2653	NYSE	CADE	Fri, Oct 19, 2001	15.25	15.32	14.80	15.06
2652	NYSE	CADE	Thu, Oct 18, 2001	15.40	15.40	14.94	15.17
2651	NYSE	CADE	Wed, Oct 17, 2001	15.55	15.64	15.09	15.09
2650	NYSE	CADE	Tue, Oct 16, 2001	15.20	15.69	15.07	15.55
2649	NYSE	CADE	Mon, Oct 15, 2001	15.50	15.56	15.10	15.24
2648	NYSE	CADE	Fri, Oct 12, 2001	15.55	15.55	15.25	15.37
2647	NYSE	CADE	Thu, Oct 11, 2001	15.65	15.75	15.36	15.65
2646	NYSE	CADE	Wed, Oct 10, 2001	14.95	15.70	14.80	15.70
2645	NYSE	CADE	Tue, Oct 9, 2001	15.28	15.30	14.85	14.85
2644	NYSE	CADE	Mon, Oct 8, 2001	15.70	15.70	15.02	15.25
2643	NYSE	CADE	Fri, Oct 5, 2001	15.50	15.78	15.10	15.70
2642	NYSE	CADE	Thu, Oct 4, 2001	15.75	15.95	15.00	15.60
2641	NYSE	CADE	Wed, Oct 3, 2001	15.88	16.00	15.40	15.74
2640	NYSE	CADE	Tue, Oct 2, 2001	15.95	16.10	15.20	15.86
2639	NYSE	CADE	Mon, Oct 1, 2001	15.50	15.77	14.70	15.77
2638	NYSE	CADE	Fri, Sep 28, 2001	15.99	16.00	15.30	15.40
2637	NYSE	CADE	Thu, Sep 27, 2001	15.41	15.90	15.11	15.89
2636	NYSE	CADE	Wed, Sep 26, 2001	15.50	15.75	15.30	15.40
2635	NYSE	CADE	Tue, Sep 25, 2001	15.26	15.72	15.25	15.47
2634	NYSE	CADE	Mon, Sep 24, 2001	14.60	15.20	14.40	15.01
2633	NYSE	CADE	Fri, Sep 21, 2001	14.50	14.60	13.45	14.60
2632	NYSE	CADE	Thu, Sep 20, 2001	14.90	14.90	14.74	14.81
2631	NYSE	CADE	Wed, Sep 19, 2001	15.25	15.30	14.43	15.05
2630	NYSE	CADE	Tue, Sep 18, 2001	14.80	15.00	14.50	14.90
2629	NYSE	CADE	Mon, Sep 17, 2001	15.56	15.95	14.50	14.50
2628	NYSE	CADE	Mon, Sep 10, 2001	15.26	15.75	15.25	15.70
2627	NYSE	CADE	Fri, Sep 7, 2001	15.80	15.80	15.28	15.28
2626	NYSE	CADE	Thu, Sep 6, 2001	15.93	15.94	15.80	15.80
2625	NYSE	CADE	Wed, Sep 5, 2001	15.89	16.30	15.89	15.93
2624	NYSE	CADE	Tue, Sep 4, 2001	16.35	16.50	15.89	15.89
2623	NYSE	CADE	Fri, Aug 31, 2001	15.86	16.42	15.81	16.21
2622	NYSE	CADE	Thu, Aug 30, 2001	15.90	16.10	15.81	15.85
2621	NYSE	CADE	Wed, Aug 29, 2001	15.70	16.45	15.66	16.02
2620	NYSE	CADE	Tue, Aug 28, 2001	16.50	16.50	15.82	15.83
2619	NYSE	CADE	Mon, Aug 27, 2001	16.63	16.75	16.20	16.25
2618	NYSE	CADE	Fri, Aug 24, 2001	16.35	16.75	16.35	16.63
2617	NYSE	CADE	Thu, Aug 23, 2001	16.50	16.80	16.30	16.35
2616	NYSE	CADE	Wed, Aug 22, 2001	16.05	16.50	16.01	16.50
2615	NYSE	CADE	Tue, Aug 21, 2001	16.35	16.42	16.05	16.05
2614	NYSE	CADE	Mon, Aug 20, 2001	16.45	16.75	16.20	16.41
2613	NYSE	CADE	Fri, Aug 17, 2001	16.60	16.60	16.34	16.40
2612	NYSE	CADE	Thu, Aug 16, 2001	16.80	16.92	16.60	16.62
2611	NYSE	CADE	Wed, Aug 15, 2001	16.50	16.84	16.50	16.81
2610	NYSE	CADE	Tue, Aug 14, 2001	16.45	16.95	16.40	16.59
2609	NYSE	CADE	Mon, Aug 13, 2001	16.48	16.90	16.48	16.65
2608	NYSE	CADE	Fri, Aug 10, 2001	16.31	16.87	16.15	16.50
2607	NYSE	CADE	Thu, Aug 9, 2001	15.88	16.25	15.88	16.25
2606	NYSE	CADE	Wed, Aug 8, 2001	16.20	16.48	15.75	15.78
2605	NYSE	CADE	Tue, Aug 7, 2001	16.15	16.30	16.02	16.15
2604	NYSE	CADE	Mon, Aug 6, 2001	16.10	16.30	15.90	16.00
2603	NYSE	CADE	Fri, Aug 3, 2001	16.05	16.50	16.05	16.12
2602	NYSE	CADE	Thu, Aug 2, 2001	16.05	16.30	16.05	16.18
2601	NYSE	CADE	Wed, Aug 1, 2001	16.10	16.29	15.90	16.15
2600	NYSE	CADE	Tue, Jul 31, 2001	15.95	16.25	15.94	16.10
2599	NYSE	CADE	Mon, Jul 30, 2001	16.04	16.04	15.80	15.90
2598	NYSE	CADE	Fri, Jul 27, 2001	16.10	16.30	16.05	16.05
2597	NYSE	CADE	Thu, Jul 26, 2001	15.80	16.28	15.64	16.28
2596	NYSE	CADE	Wed, Jul 25, 2001	15.02	15.83	15.01	15.81
2595	NYSE	CADE	Tue, Jul 24, 2001	14.90	15.19	14.79	15.02
2594	NYSE	CADE	Mon, Jul 23, 2001	15.30	15.50	14.60	14.80
2593	NYSE	CADE	Fri, Jul 20, 2001	15.73	15.79	15.50	15.50
2592	NYSE	CADE	Thu, Jul 19, 2001	15.70	16.10	15.64	15.73
2591	NYSE	CADE	Wed, Jul 18, 2001	15.99	15.99	15.39	15.65
2590	NYSE	CADE	Tue, Jul 17, 2001	15.40	15.99	15.31	15.99
2589	NYSE	CADE	Mon, Jul 16, 2001	16.00	16.10	15.30	15.30
2588	NYSE	CADE	Fri, Jul 13, 2001	15.90	16.10	15.80	15.97
2587	NYSE	CADE	Thu, Jul 12, 2001	15.70	16.15	15.62	16.00
2586	NYSE	CADE	Wed, Jul 11, 2001	15.50	15.80	15.16	15.65
2585	NYSE	CADE	Tue, Jul 10, 2001	16.77	16.78	15.25	15.50
2584	NYSE	CADE	Mon, Jul 9, 2001	16.15	16.81	16.10	16.80
2583	NYSE	CADE	Fri, Jul 6, 2001	16.05	16.36	16.00	16.15
2582	NYSE	CADE	Thu, Jul 5, 2001	16.65	16.66	16.03	16.05
2581	NYSE	CADE	Tue, Jul 3, 2001	16.85	16.85	16.50	16.70
2580	NYSE	CADE	Mon, Jul 2, 2001	16.80	16.97	16.51	16.86
2579	NYSE	CADE	Fri, Jun 29, 2001	16.24	17.00	16.15	17.00
2578	NYSE	CADE	Thu, Jun 28, 2001	15.98	16.25	15.70	16.25
2577	NYSE	CADE	Wed, Jun 27, 2001	16.05	16.10	15.69	15.88
2576	NYSE	CADE	Tue, Jun 26, 2001	16.20	16.30	15.60	16.05
2575	NYSE	CADE	Mon, Jun 25, 2001	15.70	16.48	15.53	16.17
2574	NYSE	CADE	Fri, Jun 22, 2001	15.55	15.68	15.15	15.60
2573	NYSE	CADE	Thu, Jun 21, 2001	15.65	15.80	15.65	15.73
2572	NYSE	CADE	Wed, Jun 20, 2001	15.59	15.75	15.35	15.75
2571	NYSE	CADE	Tue, Jun 19, 2001	15.60	15.70	15.53	15.59
2570	NYSE	CADE	Mon, Jun 18, 2001	15.63	15.75	15.45	15.50
2569	NYSE	CADE	Fri, Jun 15, 2001	15.41	15.75	15.41	15.60
2568	NYSE	CADE	Thu, Jun 14, 2001	15.45	15.72	15.38	15.41
2567	NYSE	CADE	Wed, Jun 13, 2001	15.60	15.87	15.51	15.51
2566	NYSE	CADE	Tue, Jun 12, 2001	15.60	15.75	15.44	15.70
2565	NYSE	CADE	Mon, Jun 11, 2001	15.49	15.65	15.49	15.50
2564	NYSE	CADE	Fri, Jun 8, 2001	15.30	15.49	15.30	15.45
2563	NYSE	CADE	Thu, Jun 7, 2001	15.19	15.40	15.10	15.35
2562	NYSE	CADE	Wed, Jun 6, 2001	15.30	15.30	15.10	15.19
2561	NYSE	CADE	Tue, Jun 5, 2001	15.35	15.50	14.91	15.25
2560	NYSE	CADE	Mon, Jun 4, 2001	15.10	15.46	15.00	15.38
2559	NYSE	CADE	Fri, Jun 1, 2001	14.56	15.49	14.56	15.20
2558	NYSE	CADE	Thu, May 31, 2001	14.85	15.35	14.56	14.56
2557	NYSE	CADE	Wed, May 30, 2001	14.85	15.10	14.80	14.90
2556	NYSE	CADE	Tue, May 29, 2001	15.15	15.30	14.90	14.90
2555	NYSE	CADE	Fri, May 25, 2001	15.37	15.40	14.90	14.94
2554	NYSE	CADE	Thu, May 24, 2001	15.12	15.37	14.75	15.37
2553	NYSE	CADE	Wed, May 23, 2001	15.22	15.25	15.08	15.10
2552	NYSE	CADE	Tue, May 22, 2001	15.00	15.25	15.00	15.22
2551	NYSE	CADE	Mon, May 21, 2001	14.45	15.10	14.45	15.00
2550	NYSE	CADE	Fri, May 18, 2001	14.45	14.75	14.29	14.45
2549	NYSE	CADE	Thu, May 17, 2001	14.49	14.65	14.35	14.60
2548	NYSE	CADE	Wed, May 16, 2001	14.72	14.72	14.42	14.45
2547	NYSE	CADE	Tue, May 15, 2001	14.90	14.90	14.65	14.72
2546	NYSE	CADE	Mon, May 14, 2001	14.88	14.90	14.60	14.90
2545	NYSE	CADE	Fri, May 11, 2001	14.95	14.98	14.90	14.98
2544	NYSE	CADE	Thu, May 10, 2001	14.75	15.00	14.55	14.95
2543	NYSE	CADE	Wed, May 9, 2001	14.80	14.80	14.50	14.55
2542	NYSE	CADE	Tue, May 8, 2001	14.35	14.75	14.29	14.75
2541	NYSE	CADE	Mon, May 7, 2001	14.69	14.90	14.40	14.45
2540	NYSE	CADE	Fri, May 4, 2001	14.77	14.77	14.40	14.70
2539	NYSE	CADE	Thu, May 3, 2001	14.80	14.90	14.72	14.77
2538	NYSE	CADE	Wed, May 2, 2001	14.98	14.98	14.50	14.70
2537	NYSE	CADE	Tue, May 1, 2001	14.70	14.98	14.70	14.98
2536	NYSE	CADE	Mon, Apr 30, 2001	14.84	14.98	14.68	14.79
2535	NYSE	CADE	Fri, Apr 27, 2001	14.67	14.98	14.67	14.84
2534	NYSE	CADE	Thu, Apr 26, 2001	14.56	14.70	14.56	14.65
2533	NYSE	CADE	Wed, Apr 25, 2001	14.30	14.62	14.30	14.53
2532	NYSE	CADE	Tue, Apr 24, 2001	14.20	14.35	14.10	14.35
2531	NYSE	CADE	Mon, Apr 23, 2001	14.20	14.30	14.20	14.20
2530	NYSE	CADE	Fri, Apr 20, 2001	14.10	14.37	14.10	14.20
2529	NYSE	CADE	Thu, Apr 19, 2001	14.06	14.30	14.00	14.20
2528	NYSE	CADE	Wed, Apr 18, 2001	14.55	14.75	14.15	14.20
2527	NYSE	CADE	Tue, Apr 17, 2001	14.30	14.60	14.25	14.60
2526	NYSE	CADE	Mon, Apr 16, 2001	14.30	14.40	14.25	14.25
2525	NYSE	CADE	Thu, Apr 12, 2001	14.55	14.55	14.23	14.40
2524	NYSE	CADE	Wed, Apr 11, 2001	14.55	14.65	14.40	14.50
2523	NYSE	CADE	Tue, Apr 10, 2001	14.48	14.75	14.45	14.55
2522	NYSE	CADE	Mon, Apr 9, 2001	14.30	14.59	14.20	14.58
2521	NYSE	CADE	Fri, Apr 6, 2001	14.54	14.55	14.15	14.25
2520	NYSE	CADE	Thu, Apr 5, 2001	14.48	14.59	14.35	14.59
2519	NYSE	CADE	Wed, Apr 4, 2001	14.50	14.55	14.40	14.45
2518	NYSE	CADE	Tue, Apr 3, 2001	14.45	14.65	14.44	14.60
2517	NYSE	CADE	Mon, Apr 2, 2001	14.70	14.75	14.21	14.50
2516	NYSE	CADE	Fri, Mar 30, 2001	14.20	14.75	14.00	14.75
2515	NYSE	CADE	Thu, Mar 29, 2001	14.16	14.17	14.10	14.13
2514	NYSE	CADE	Wed, Mar 28, 2001	14.32	14.32	14.15	14.16
2513	NYSE	CADE	Tue, Mar 27, 2001	14.20	14.32	14.07	14.32
2512	NYSE	CADE	Mon, Mar 26, 2001	14.70	14.75	14.07	14.15
2511	NYSE	CADE	Fri, Mar 23, 2001	14.25	14.65	14.18	14.65
2510	NYSE	CADE	Thu, Mar 22, 2001	14.06	14.34	14.06	14.27
2509	NYSE	CADE	Wed, Mar 21, 2001	14.00	14.18	13.95	14.06
2508	NYSE	CADE	Tue, Mar 20, 2001	14.41	14.54	13.95	14.00
2507	NYSE	CADE	Mon, Mar 19, 2001	14.05	14.51	14.05	14.51
2506	NYSE	CADE	Fri, Mar 16, 2001	14.30	14.35	14.04	14.04
2505	NYSE	CADE	Thu, Mar 15, 2001	14.15	14.55	14.05	14.06
2504	NYSE	CADE	Wed, Mar 14, 2001	14.17	14.80	14.00	14.15
2503	NYSE	CADE	Tue, Mar 13, 2001	13.92	14.42	13.92	14.42
2502	NYSE	CADE	Mon, Mar 12, 2001	14.20	14.62	14.06	14.06
2501	NYSE	CADE	Fri, Mar 9, 2001	14.52	14.52	14.10	14.20
2500	NYSE	CADE	Thu, Mar 8, 2001	14.60	14.91	14.49	14.50
2499	NYSE	CADE	Wed, Mar 7, 2001	14.50	14.65	14.30	14.65
2498	NYSE	CADE	Tue, Mar 6, 2001	14.66	14.66	14.44	14.59
2497	NYSE	CADE	Mon, Mar 5, 2001	14.60	14.75	14.53	14.56
2496	NYSE	CADE	Fri, Mar 2, 2001	14.10	14.65	14.10	14.60
2495	NYSE	CADE	Thu, Mar 1, 2001	13.75	14.20	13.75	14.14
2494	NYSE	CADE	Wed, Feb 28, 2001	14.45	14.45	13.38	13.65
2493	NYSE	CADE	Tue, Feb 27, 2001	14.80	14.80	14.06	14.40
2492	NYSE	CADE	Mon, Feb 26, 2001	14.00	14.90	14.00	14.90
2491	NYSE	CADE	Fri, Feb 23, 2001	13.61	14.00	13.61	13.99
2490	NYSE	CADE	Thu, Feb 22, 2001	13.60	13.60	13.54	13.57
2489	NYSE	CADE	Wed, Feb 21, 2001	13.60	13.72	13.25	13.60
2488	NYSE	CADE	Tue, Feb 20, 2001	13.85	13.91	13.65	13.65
2487	NYSE	CADE	Fri, Feb 16, 2001	14.10	14.13	13.80	13.81
2486	NYSE	CADE	Thu, Feb 15, 2001	13.99	14.30	13.80	14.30
2485	NYSE	CADE	Wed, Feb 14, 2001	13.67	13.99	13.60	13.99
2484	NYSE	CADE	Tue, Feb 13, 2001	13.57	13.75	13.37	13.70
2483	NYSE	CADE	Mon, Feb 12, 2001	13.27	13.69	13.25	13.55
2482	NYSE	CADE	Fri, Feb 9, 2001	13.50	13.50	13.15	13.17
2481	NYSE	CADE	Thu, Feb 8, 2001	13.60	13.85	13.29	13.40
2480	NYSE	CADE	Wed, Feb 7, 2001	13.60	14.01	13.60	13.60
2479	NYSE	CADE	Tue, Feb 6, 2001	13.58	13.58	13.45	13.58
2478	NYSE	CADE	Mon, Feb 5, 2001	13.56	13.80	13.46	13.68
2477	NYSE	CADE	Fri, Feb 2, 2001	14.00	14.04	13.51	13.54
2476	NYSE	CADE	Thu, Feb 1, 2001	13.50	14.25	13.50	14.02
2475	NYSE	CADE	Wed, Jan 31, 2001	13.95	13.98	13.60	13.60
2474	NYSE	CADE	Tue, Jan 30, 2001	13.75	14.00	13.75	13.87
2473	NYSE	CADE	Mon, Jan 29, 2001	13.56	14.01	13.32	13.70
2472	NYSE	CADE	Fri, Jan 26, 2001	13.13	13.63	13.13	13.56
2471	NYSE	CADE	Thu, Jan 25, 2001	13.19	13.50	13.00	13.00
2470	NYSE	CADE	Wed, Jan 24, 2001	13.75	13.94	13.31	13.31
2469	NYSE	CADE	Tue, Jan 23, 2001	13.25	14.00	13.25	14.00
2468	NYSE	CADE	Mon, Jan 22, 2001	13.00	13.44	13.00	13.31
2467	NYSE	CADE	Fri, Jan 19, 2001	13.50	13.56	12.81	12.88
2466	NYSE	CADE	Thu, Jan 18, 2001	13.56	13.81	13.50	13.63
2465	NYSE	CADE	Wed, Jan 17, 2001	13.50	14.06	13.38	13.56
2464	NYSE	CADE	Tue, Jan 16, 2001	14.50	14.81	13.38	13.38
2463	NYSE	CADE	Fri, Jan 12, 2001	14.38	14.63	14.31	14.50
2462	NYSE	CADE	Thu, Jan 11, 2001	14.38	14.56	14.00	14.25
2461	NYSE	CADE	Wed, Jan 10, 2001	14.13	14.69	14.06	14.56
2460	NYSE	CADE	Tue, Jan 9, 2001	14.44	14.81	14.31	14.31
2459	NYSE	CADE	Mon, Jan 8, 2001	14.75	14.81	14.44	14.44
2458	NYSE	CADE	Fri, Jan 5, 2001	15.50	15.50	14.50	14.81
2457	NYSE	CADE	Thu, Jan 4, 2001	14.00	15.63	13.56	15.63
2456	NYSE	CADE	Wed, Jan 3, 2001	13.13	14.19	12.88	14.19
2455	NYSE	CADE	Tue, Jan 2, 2001	12.06	13.00	12.06	13.00
2454	NYSE	CADE	Fri, Dec 29, 2000	12.69	12.81	12.06	12.19
2453	NYSE	CADE	Thu, Dec 28, 2000	12.38	13.06	12.38	12.88
2452	NYSE	CADE	Wed, Dec 27, 2000	12.13	12.56	12.13	12.56
2451	NYSE	CADE	Tue, Dec 26, 2000	12.19	12.25	11.94	12.13
2450	NYSE	CADE	Fri, Dec 22, 2000	12.00	12.25	12.00	12.13
2449	NYSE	CADE	Thu, Dec 21, 2000	12.00	12.19	12.00	12.00
2448	NYSE	CADE	Wed, Dec 20, 2000	12.13	12.25	12.00	12.00
2447	NYSE	CADE	Tue, Dec 19, 2000	13.69	13.69	12.13	12.13
2446	NYSE	CADE	Mon, Dec 18, 2000	13.19	13.81	13.06	13.81
2445	NYSE	CADE	Fri, Dec 15, 2000	12.69	13.06	12.25	13.06
2444	NYSE	CADE	Thu, Dec 14, 2000	12.44	12.88	12.25	12.69
2443	NYSE	CADE	Wed, Dec 13, 2000	12.38	12.75	12.25	12.50
2442	NYSE	CADE	Tue, Dec 12, 2000	12.75	13.13	12.69	12.75
2441	NYSE	CADE	Mon, Dec 11, 2000	12.94	13.00	12.56	12.81
2440	NYSE	CADE	Fri, Dec 8, 2000	12.25	12.94	12.13	12.94
2439	NYSE	CADE	Thu, Dec 7, 2000	12.00	12.56	11.94	12.25
2438	NYSE	CADE	Wed, Dec 6, 2000	12.31	12.44	11.88	11.88
2437	NYSE	CADE	Tue, Dec 5, 2000	11.88	12.50	11.88	12.38
2436	NYSE	CADE	Mon, Dec 4, 2000	12.31	12.31	11.88	11.88
2435	NYSE	CADE	Fri, Dec 1, 2000	12.00	12.31	12.00	12.19
2434	NYSE	CADE	Thu, Nov 30, 2000	12.13	12.25	12.00	12.19
2433	NYSE	CADE	Wed, Nov 29, 2000	12.00	12.50	12.00	12.19
2432	NYSE	CADE	Tue, Nov 28, 2000	12.25	12.25	11.94	12.00
2431	NYSE	CADE	Mon, Nov 27, 2000	12.94	13.00	12.31	12.31
2430	NYSE	CADE	Fri, Nov 24, 2000	12.50	12.88	12.50	12.88
2429	NYSE	CADE	Wed, Nov 22, 2000	12.13	12.44	12.06	12.44
2428	NYSE	CADE	Tue, Nov 21, 2000	12.63	12.63	12.06	12.13
2427	NYSE	CADE	Mon, Nov 20, 2000	12.69	12.75	12.50	12.63
2426	NYSE	CADE	Fri, Nov 17, 2000	12.50	12.75	12.50	12.69
2425	NYSE	CADE	Thu, Nov 16, 2000	12.88	12.94	12.13	12.13
2424	NYSE	CADE	Wed, Nov 15, 2000	12.75	12.75	12.56	12.75
2423	NYSE	CADE	Tue, Nov 14, 2000	13.25	13.38	12.88	12.88
2422	NYSE	CADE	Mon, Nov 13, 2000	13.00	13.25	12.94	13.19
2421	NYSE	CADE	Fri, Nov 10, 2000	13.31	13.31	13.00	13.00
2420	NYSE	CADE	Thu, Nov 9, 2000	13.38	13.38	13.00	13.31
2419	NYSE	CADE	Wed, Nov 8, 2000	13.38	13.63	13.25	13.50
2418	NYSE	CADE	Tue, Nov 7, 2000	13.13	13.38	13.06	13.38
2417	NYSE	CADE	Mon, Nov 6, 2000	13.56	13.56	12.88	13.13
2416	NYSE	CADE	Fri, Nov 3, 2000	13.63	13.63	13.06	13.44
2415	NYSE	CADE	Thu, Nov 2, 2000	13.13	13.50	13.13	13.50
2414	NYSE	CADE	Wed, Nov 1, 2000	13.06	13.63	13.00	13.06
2413	NYSE	CADE	Tue, Oct 31, 2000	12.63	13.19	12.63	13.06
2412	NYSE	CADE	Mon, Oct 30, 2000	12.38	12.56	12.19	12.56
2411	NYSE	CADE	Fri, Oct 27, 2000	12.50	12.50	12.38	12.38
2410	NYSE	CADE	Thu, Oct 26, 2000	12.38	12.63	12.25	12.63
2409	NYSE	CADE	Wed, Oct 25, 2000	12.44	12.75	12.38	12.44
2408	NYSE	CADE	Tue, Oct 24, 2000	12.50	12.69	12.38	12.50
2407	NYSE	CADE	Mon, Oct 23, 2000	12.44	12.56	12.38	12.44
2406	NYSE	CADE	Fri, Oct 20, 2000	12.63	12.88	12.44	12.50
2405	NYSE	CADE	Thu, Oct 19, 2000	12.44	12.75	12.31	12.38
2404	NYSE	CADE	Wed, Oct 18, 2000	13.13	13.25	12.00	12.38
2403	NYSE	CADE	Tue, Oct 17, 2000	14.06	14.06	13.00	13.00
2402	NYSE	CADE	Mon, Oct 16, 2000	14.63	14.63	14.06	14.06
2401	NYSE	CADE	Fri, Oct 13, 2000	14.13	14.56	14.13	14.56
2400	NYSE	CADE	Thu, Oct 12, 2000	14.25	14.25	14.19	14.19
2399	NYSE	CADE	Wed, Oct 11, 2000	14.38	14.38	14.25	14.25
2398	NYSE	CADE	Tue, Oct 10, 2000	14.50	14.50	14.25	14.31
2397	NYSE	CADE	Mon, Oct 9, 2000	14.56	14.56	14.44	14.50
2396	NYSE	CADE	Fri, Oct 6, 2000	14.75	14.75	14.31	14.31
2395	NYSE	CADE	Thu, Oct 5, 2000	14.75	14.88	14.50	14.63
2394	NYSE	CADE	Wed, Oct 4, 2000	14.63	14.88	14.25	14.88
2393	NYSE	CADE	Tue, Oct 3, 2000	14.38	14.63	14.31	14.56
2392	NYSE	CADE	Mon, Oct 2, 2000	14.38	14.44	14.25	14.25
2391	NYSE	CADE	Fri, Sep 29, 2000	14.56	14.88	14.38	14.38
2390	NYSE	CADE	Thu, Sep 28, 2000	14.44	15.00	14.38	14.69
2389	NYSE	CADE	Wed, Sep 27, 2000	14.63	14.81	14.50	14.56
2388	NYSE	CADE	Tue, Sep 26, 2000	14.63	14.63	14.50	14.50
2387	NYSE	CADE	Mon, Sep 25, 2000	15.13	15.31	14.50	14.75
2386	NYSE	CADE	Fri, Sep 22, 2000	14.75	15.19	14.63	15.00
2385	NYSE	CADE	Thu, Sep 21, 2000	14.94	15.13	14.75	14.94
2384	NYSE	CADE	Wed, Sep 20, 2000	15.06	15.13	14.88	15.00
2383	NYSE	CADE	Tue, Sep 19, 2000	15.13	15.25	15.06	15.19
2382	NYSE	CADE	Mon, Sep 18, 2000	15.13	15.13	14.88	14.88
2381	NYSE	CADE	Fri, Sep 15, 2000	14.81	15.25	14.81	15.13
2380	NYSE	CADE	Thu, Sep 14, 2000	14.63	15.25	14.63	15.06
2379	NYSE	CADE	Wed, Sep 13, 2000	14.56	14.69	14.31	14.69
2378	NYSE	CADE	Tue, Sep 12, 2000	14.56	14.69	14.50	14.63
2377	NYSE	CADE	Mon, Sep 11, 2000	14.06	14.50	14.06	14.50
2376	NYSE	CADE	Fri, Sep 8, 2000	14.75	14.75	13.94	14.00
2375	NYSE	CADE	Thu, Sep 7, 2000	14.50	14.75	14.38	14.75
2374	NYSE	CADE	Wed, Sep 6, 2000	14.75	14.75	14.50	14.63
2373	NYSE	CADE	Tue, Sep 5, 2000	14.69	14.75	14.50	14.69
2372	NYSE	CADE	Fri, Sep 1, 2000	14.50	14.75	14.38	14.69
2371	NYSE	CADE	Thu, Aug 31, 2000	14.69	14.69	14.50	14.63
2370	NYSE	CADE	Wed, Aug 30, 2000	14.50	14.63	14.38	14.63
2369	NYSE	CADE	Tue, Aug 29, 2000	14.56	14.56	14.44	14.50
2368	NYSE	CADE	Mon, Aug 28, 2000	14.63	14.63	14.44	14.56
2367	NYSE	CADE	Fri, Aug 25, 2000	14.88	14.88	14.56	14.69
2366	NYSE	CADE	Thu, Aug 24, 2000	14.44	14.75	14.44	14.75
2365	NYSE	CADE	Wed, Aug 23, 2000	14.31	14.31	14.25	14.31
2364	NYSE	CADE	Tue, Aug 22, 2000	14.56	14.56	14.25	14.31
2363	NYSE	CADE	Mon, Aug 21, 2000	14.63	14.63	14.56	14.63
2362	NYSE	CADE	Fri, Aug 18, 2000	14.81	14.81	14.75	14.75
2361	NYSE	CADE	Thu, Aug 17, 2000	14.94	15.06	14.63	14.81
2360	NYSE	CADE	Wed, Aug 16, 2000	15.00	15.13	14.94	15.00
2359	NYSE	CADE	Tue, Aug 15, 2000	15.06	15.19	15.00	15.13
2358	NYSE	CADE	Mon, Aug 14, 2000	15.00	15.19	14.88	15.19
2357	NYSE	CADE	Fri, Aug 11, 2000	15.00	15.00	14.75	15.00
2356	NYSE	CADE	Thu, Aug 10, 2000	15.00	15.06	15.00	15.00
2355	NYSE	CADE	Wed, Aug 9, 2000	15.00	15.13	14.94	15.06
2354	NYSE	CADE	Tue, Aug 8, 2000	15.13	15.19	14.94	15.00
2353	NYSE	CADE	Mon, Aug 7, 2000	15.13	15.25	15.00	15.13
2352	NYSE	CADE	Fri, Aug 4, 2000	14.94	15.13	14.94	15.13
2351	NYSE	CADE	Thu, Aug 3, 2000	14.94	15.13	14.94	15.06
2350	NYSE	CADE	Wed, Aug 2, 2000	15.00	15.06	15.00	15.00
2349	NYSE	CADE	Tue, Aug 1, 2000	15.19	15.19	14.94	15.00
2348	NYSE	CADE	Mon, Jul 31, 2000	14.94	15.19	14.88	15.19
2347	NYSE	CADE	Fri, Jul 28, 2000	14.81	15.00	14.56	15.00
2346	NYSE	CADE	Thu, Jul 27, 2000	15.00	15.00	14.69	14.69
2345	NYSE	CADE	Wed, Jul 26, 2000	15.00	15.00	14.69	14.94
2344	NYSE	CADE	Tue, Jul 25, 2000	15.06	15.06	14.63	15.00
2343	NYSE	CADE	Mon, Jul 24, 2000	14.88	15.13	14.88	15.00
2342	NYSE	CADE	Fri, Jul 21, 2000	14.63	14.94	14.63	14.88
2341	NYSE	CADE	Thu, Jul 20, 2000	14.75	14.88	14.69	14.75
2340	NYSE	CADE	Wed, Jul 19, 2000	14.75	14.81	14.69	14.75
2339	NYSE	CADE	Tue, Jul 18, 2000	14.75	14.81	14.75	14.81
2338	NYSE	CADE	Mon, Jul 17, 2000	14.94	14.94	14.75	14.81
2337	NYSE	CADE	Fri, Jul 14, 2000	14.75	14.94	14.69	14.94
2336	NYSE	CADE	Thu, Jul 13, 2000	14.88	14.94	14.75	14.81
2335	NYSE	CADE	Wed, Jul 12, 2000	14.69	14.88	14.63	14.88
2334	NYSE	CADE	Tue, Jul 11, 2000	14.88	14.94	14.63	14.63
2333	NYSE	CADE	Mon, Jul 10, 2000	14.94	15.00	14.81	15.00
2332	NYSE	CADE	Fri, Jul 7, 2000	14.25	15.13	14.25	14.88
2331	NYSE	CADE	Thu, Jul 6, 2000	14.13	14.19	14.00	14.19
2330	NYSE	CADE	Wed, Jul 5, 2000	14.19	14.25	14.06	14.13
2329	NYSE	CADE	Mon, Jul 3, 2000	14.00	14.06	13.81	14.06
2328	NYSE	CADE	Fri, Jun 30, 2000	14.31	14.38	14.00	14.06
2327	NYSE	CADE	Thu, Jun 29, 2000	14.50	14.50	14.25	14.31
2326	NYSE	CADE	Wed, Jun 28, 2000	14.44	14.63	14.38	14.63
2325	NYSE	CADE	Tue, Jun 27, 2000	14.50	14.63	14.31	14.31
2324	NYSE	CADE	Mon, Jun 26, 2000	14.44	14.63	14.44	14.56
2323	NYSE	CADE	Fri, Jun 23, 2000	14.50	14.56	14.31	14.44
2322	NYSE	CADE	Thu, Jun 22, 2000	14.69	14.75	14.50	14.50
2321	NYSE	CADE	Wed, Jun 21, 2000	14.88	14.88	14.69	14.69
2320	NYSE	CADE	Tue, Jun 20, 2000	14.81	15.00	14.75	14.88
2319	NYSE	CADE	Mon, Jun 19, 2000	14.88	14.88	14.75	14.88
2318	NYSE	CADE	Fri, Jun 16, 2000	15.00	15.06	14.94	14.94
2317	NYSE	CADE	Thu, Jun 15, 2000	15.13	15.13	15.00	15.13
2316	NYSE	CADE	Wed, Jun 14, 2000	15.19	15.25	15.13	15.13
2315	NYSE	CADE	Tue, Jun 13, 2000	15.25	15.31	15.13	15.19
2314	NYSE	CADE	Mon, Jun 12, 2000	15.13	15.38	15.06	15.31
2313	NYSE	CADE	Fri, Jun 9, 2000	15.06	15.19	15.00	15.13
2312	NYSE	CADE	Thu, Jun 8, 2000	15.13	15.13	14.88	15.06
2311	NYSE	CADE	Wed, Jun 7, 2000	15.00	15.13	14.94	15.13
2310	NYSE	CADE	Tue, Jun 6, 2000	15.00	15.06	14.94	15.00
2309	NYSE	CADE	Mon, Jun 5, 2000	15.06	15.13	14.88	14.94
2308	NYSE	CADE	Fri, Jun 2, 2000	15.31	15.56	15.06	15.13
2307	NYSE	CADE	Thu, Jun 1, 2000	15.44	15.56	15.44	15.56
2306	NYSE	CADE	Wed, May 31, 2000	15.13	15.38	15.13	15.38
2305	NYSE	CADE	Tue, May 30, 2000	14.94	15.19	14.94	15.13
2304	NYSE	CADE	Fri, May 26, 2000	14.81	14.81	14.63	14.81
2303	NYSE	CADE	Thu, May 25, 2000	14.75	14.94	14.75	14.75
2302	NYSE	CADE	Wed, May 24, 2000	14.50	14.81	14.50	14.75
2301	NYSE	CADE	Tue, May 23, 2000	14.69	14.75	14.50	14.56
2300	NYSE	CADE	Mon, May 22, 2000	14.63	14.69	14.50	14.69
2299	NYSE	CADE	Fri, May 19, 2000	14.81	14.81	14.75	14.75
2298	NYSE	CADE	Thu, May 18, 2000	14.75	14.81	14.75	14.75
2297	NYSE	CADE	Wed, May 17, 2000	14.75	14.88	14.69	14.81
2296	NYSE	CADE	Tue, May 16, 2000	14.75	14.94	14.75	14.88
2295	NYSE	CADE	Mon, May 15, 2000	14.56	14.69	14.56	14.63
2294	NYSE	CADE	Fri, May 12, 2000	14.94	15.00	14.50	14.56
2293	NYSE	CADE	Thu, May 11, 2000	14.63	14.94	14.63	14.94
2292	NYSE	CADE	Wed, May 10, 2000	14.63	14.69	14.50	14.63
2291	NYSE	CADE	Tue, May 9, 2000	14.69	14.75	14.50	14.56
2290	NYSE	CADE	Mon, May 8, 2000	14.56	14.75	14.56	14.75
2289	NYSE	CADE	Fri, May 5, 2000	14.50	14.63	14.50	14.63
2288	NYSE	CADE	Thu, May 4, 2000	14.31	14.38	14.19	14.38
2287	NYSE	CADE	Wed, May 3, 2000	14.94	14.94	14.06	14.19
2286	NYSE	CADE	Tue, May 2, 2000	15.06	15.06	14.88	14.88
2285	NYSE	CADE	Mon, May 1, 2000	15.44	15.50	15.00	15.06
2284	NYSE	CADE	Fri, Apr 28, 2000	15.25	15.50	15.13	15.44
2283	NYSE	CADE	Thu, Apr 27, 2000	15.06	15.31	14.94	15.31
2282	NYSE	CADE	Wed, Apr 26, 2000	15.00	15.19	15.00	15.19
2281	NYSE	CADE	Tue, Apr 25, 2000	15.00	15.06	15.00	15.06
2280	NYSE	CADE	Mon, Apr 24, 2000	15.31	15.38	15.00	15.00
2279	NYSE	CADE	Thu, Apr 20, 2000	15.50	15.50	15.31	15.31
2278	NYSE	CADE	Wed, Apr 19, 2000	15.44	15.50	15.44	15.44
2277	NYSE	CADE	Tue, Apr 18, 2000	15.63	15.63	15.44	15.50
2276	NYSE	CADE	Mon, Apr 17, 2000	15.75	16.38	15.44	15.75
2275	NYSE	CADE	Fri, Apr 14, 2000	16.25	16.25	15.75	16.00
2274	NYSE	CADE	Thu, Apr 13, 2000	16.19	16.31	16.13	16.25
2273	NYSE	CADE	Wed, Apr 12, 2000	16.25	16.38	16.19	16.19
2272	NYSE	CADE	Tue, Apr 11, 2000	16.38	16.56	16.25	16.25
2271	NYSE	CADE	Mon, Apr 10, 2000	16.88	16.88	16.38	16.38
2270	NYSE	CADE	Fri, Apr 7, 2000	16.88	17.00	16.63	16.88
2269	NYSE	CADE	Thu, Apr 6, 2000	17.25	17.25	16.72	16.75
2268	NYSE	CADE	Wed, Apr 5, 2000	16.50	17.13	16.38	17.13
2267	NYSE	CADE	Tue, Apr 4, 2000	16.31	16.75	16.31	16.63
2266	NYSE	CADE	Mon, Apr 3, 2000	16.38	16.50	16.00	16.44
2265	NYSE	CADE	Fri, Mar 31, 2000	16.13	16.38	16.06	16.38
2264	NYSE	CADE	Thu, Mar 30, 2000	15.69	16.13	15.69	16.00
2263	NYSE	CADE	Wed, Mar 29, 2000	15.75	15.81	15.56	15.56
2262	NYSE	CADE	Tue, Mar 28, 2000	16.00	16.00	15.63	15.63
2261	NYSE	CADE	Mon, Mar 27, 2000	16.13	16.13	15.75	15.88
2260	NYSE	CADE	Fri, Mar 24, 2000	16.31	16.31	16.06	16.19
2259	NYSE	CADE	Thu, Mar 23, 2000	16.31	16.38	16.25	16.31
2258	NYSE	CADE	Wed, Mar 22, 2000	16.19	16.31	16.19	16.25
2257	NYSE	CADE	Tue, Mar 21, 2000	16.25	16.25	15.94	16.06
2256	NYSE	CADE	Mon, Mar 20, 2000	16.44	16.50	16.19	16.31
2255	NYSE	CADE	Fri, Mar 17, 2000	15.81	16.25	15.81	16.25
2254	NYSE	CADE	Thu, Mar 16, 2000	15.75	16.19	15.75	16.06
2253	NYSE	CADE	Wed, Mar 15, 2000	15.69	15.94	15.63	15.75
2252	NYSE	CADE	Tue, Mar 14, 2000	16.19	16.19	15.63	15.63
2251	NYSE	CADE	Mon, Mar 13, 2000	16.19	16.31	16.06	16.06
2250	NYSE	CADE	Fri, Mar 10, 2000	16.63	16.63	16.25	16.25
2249	NYSE	CADE	Thu, Mar 9, 2000	16.50	16.63	16.38	16.63
2248	NYSE	CADE	Wed, Mar 8, 2000	16.19	16.38	16.06	16.38
2247	NYSE	CADE	Tue, Mar 7, 2000	15.88	16.00	15.81	16.00
2246	NYSE	CADE	Mon, Mar 6, 2000	16.00	16.00	15.75	15.94
2245	NYSE	CADE	Fri, Mar 3, 2000	16.13	16.13	15.94	16.00
2244	NYSE	CADE	Thu, Mar 2, 2000	16.25	16.25	16.13	16.13
2243	NYSE	CADE	Wed, Mar 1, 2000	16.06	16.25	16.00	16.25
2242	NYSE	CADE	Tue, Feb 29, 2000	15.94	16.06	15.88	16.06
2241	NYSE	CADE	Mon, Feb 28, 2000	15.94	15.94	15.25	15.94
2240	NYSE	CADE	Fri, Feb 25, 2000	16.06	16.06	15.75	15.94
2239	NYSE	CADE	Thu, Feb 24, 2000	16.00	16.06	16.00	16.06
2238	NYSE	CADE	Wed, Feb 23, 2000	16.00	16.13	16.00	16.13
2237	NYSE	CADE	Tue, Feb 22, 2000	16.06	16.06	15.50	15.88
2236	NYSE	CADE	Fri, Feb 18, 2000	16.44	16.44	16.31	16.31
2235	NYSE	CADE	Thu, Feb 17, 2000	16.06	16.38	15.94	16.38
2234	NYSE	CADE	Wed, Feb 16, 2000	16.06	16.25	16.06	16.25
2233	NYSE	CADE	Tue, Feb 15, 2000	15.94	16.13	15.94	16.06
2232	NYSE	CADE	Mon, Feb 14, 2000	15.81	15.94	15.75	15.94
2231	NYSE	CADE	Fri, Feb 11, 2000	15.94	16.06	15.94	15.94
2230	NYSE	CADE	Thu, Feb 10, 2000	16.19	16.19	16.00	16.00
2229	NYSE	CADE	Wed, Feb 9, 2000	16.00	16.19	16.00	16.13
2228	NYSE	CADE	Tue, Feb 8, 2000	16.13	16.25	16.13	16.13
2227	NYSE	CADE	Mon, Feb 7, 2000	16.00	16.31	15.94	16.13
2226	NYSE	CADE	Fri, Feb 4, 2000	15.75	16.00	15.75	15.94
2225	NYSE	CADE	Thu, Feb 3, 2000	15.56	15.63	15.50	15.63
2224	NYSE	CADE	Wed, Feb 2, 2000	15.38	15.56	15.38	15.56
2223	NYSE	CADE	Tue, Feb 1, 2000	15.38	15.50	15.13	15.31
2222	NYSE	CADE	Mon, Jan 31, 2000	15.75	15.75	15.25	15.38
2221	NYSE	CADE	Fri, Jan 28, 2000	15.81	16.00	15.63	15.63
2220	NYSE	CADE	Thu, Jan 27, 2000	16.00	16.06	15.63	15.63
2219	NYSE	CADE	Wed, Jan 26, 2000	16.00	16.00	15.88	16.00
2218	NYSE	CADE	Tue, Jan 25, 2000	16.00	16.06	15.88	15.94
2217	NYSE	CADE	Mon, Jan 24, 2000	16.06	16.19	15.81	16.06
2216	NYSE	CADE	Fri, Jan 21, 2000	14.94	16.13	14.94	16.13
2215	NYSE	CADE	Thu, Jan 20, 2000	14.50	15.13	14.50	15.13
2214	NYSE	CADE	Wed, Jan 19, 2000	14.13	14.63	14.13	14.50
2213	NYSE	CADE	Tue, Jan 18, 2000	14.13	14.25	14.00	14.00
2212	NYSE	CADE	Fri, Jan 14, 2000	14.44	14.63	14.00	14.00
2211	NYSE	CADE	Thu, Jan 13, 2000	14.69	14.69	14.13	14.31
2210	NYSE	CADE	Wed, Jan 12, 2000	15.19	15.38	14.50	14.56
2209	NYSE	CADE	Tue, Jan 11, 2000	15.69	15.69	15.19	15.19
2208	NYSE	CADE	Mon, Jan 10, 2000	16.00	16.00	15.69	15.75
2207	NYSE	CADE	Fri, Jan 7, 2000	15.75	15.88	15.75	15.88
2206	NYSE	CADE	Thu, Jan 6, 2000	15.81	15.88	15.69	15.75
2205	NYSE	CADE	Wed, Jan 5, 2000	15.75	15.75	15.63	15.69
2204	NYSE	CADE	Tue, Jan 4, 2000	15.81	15.88	15.56	15.69
2203	NYSE	CADE	Mon, Jan 3, 2000	16.44	16.44	15.81	15.88
2202	NYSE	CADE	Fri, Dec 31, 1999	16.31	16.31	16.19	16.31
2201	NYSE	CADE	Thu, Dec 30, 1999	16.38	16.50	16.31	16.31
2200	NYSE	CADE	Wed, Dec 29, 1999	16.50	16.56	16.38	16.50
2199	NYSE	CADE	Tue, Dec 28, 1999	16.63	16.63	16.38	16.38
2198	NYSE	CADE	Mon, Dec 27, 1999	16.50	16.63	16.38	16.63
2197	NYSE	CADE	Thu, Dec 23, 1999	16.56	16.75	16.25	16.31
2196	NYSE	CADE	Wed, Dec 22, 1999	16.38	16.50	16.31	16.50
2195	NYSE	CADE	Tue, Dec 21, 1999	16.63	16.69	16.50	16.56
2194	NYSE	CADE	Mon, Dec 20, 1999	16.88	16.88	16.56	16.56
2193	NYSE	CADE	Fri, Dec 17, 1999	16.81	16.88	16.63	16.81
2192	NYSE	CADE	Thu, Dec 16, 1999	16.69	16.88	16.50	16.75
2191	NYSE	CADE	Wed, Dec 15, 1999	16.50	16.75	16.44	16.75
2190	NYSE	CADE	Tue, Dec 14, 1999	16.88	16.88	16.44	16.56
2189	NYSE	CADE	Mon, Dec 13, 1999	16.69	16.94	16.63	16.94
2188	NYSE	CADE	Fri, Dec 10, 1999	16.88	17.00	16.63	16.94
2187	NYSE	CADE	Thu, Dec 9, 1999	16.69	17.00	16.69	16.81
2186	NYSE	CADE	Wed, Dec 8, 1999	17.00	17.00	16.69	16.69
2185	NYSE	CADE	Tue, Dec 7, 1999	17.00	17.13	16.75	17.13
2184	NYSE	CADE	Mon, Dec 6, 1999	16.88	17.06	16.88	17.00
2183	NYSE	CADE	Fri, Dec 3, 1999	17.00	17.19	16.75	16.75
2182	NYSE	CADE	Thu, Dec 2, 1999	17.00	17.19	16.94	17.06
2181	NYSE	CADE	Wed, Dec 1, 1999	17.13	17.19	16.94	17.13
2180	NYSE	CADE	Tue, Nov 30, 1999	17.13	17.19	16.88	17.19
2179	NYSE	CADE	Mon, Nov 29, 1999	17.00	17.13	16.88	17.13
2178	NYSE	CADE	Fri, Nov 26, 1999	17.00	17.06	16.94	17.06
2177	NYSE	CADE	Wed, Nov 24, 1999	17.06	17.13	17.00	17.00
2176	NYSE	CADE	Tue, Nov 23, 1999	17.13	17.13	17.06	17.13
2175	NYSE	CADE	Mon, Nov 22, 1999	17.31	17.38	17.06	17.13
2174	NYSE	CADE	Fri, Nov 19, 1999	17.44	17.50	17.31	17.44
2173	NYSE	CADE	Thu, Nov 18, 1999	17.38	17.44	17.13	17.44
2172	NYSE	CADE	Wed, Nov 17, 1999	17.44	17.50	17.38	17.50
2171	NYSE	CADE	Tue, Nov 16, 1999	17.44	17.44	17.25	17.38
2170	NYSE	CADE	Mon, Nov 15, 1999	17.31	17.44	17.25	17.44
2169	NYSE	CADE	Fri, Nov 12, 1999	17.38	17.38	17.25	17.31
2168	NYSE	CADE	Thu, Nov 11, 1999	17.25	17.38	17.13	17.38
2167	NYSE	CADE	Wed, Nov 10, 1999	17.38	17.38	17.25	17.31
2166	NYSE	CADE	Tue, Nov 9, 1999	17.31	17.44	17.25	17.44
2165	NYSE	CADE	Mon, Nov 8, 1999	17.38	17.50	17.25	17.31
2164	NYSE	CADE	Fri, Nov 5, 1999	17.31	17.44	17.31	17.38
2163	NYSE	CADE	Thu, Nov 4, 1999	17.25	17.44	17.25	17.38
2162	NYSE	CADE	Wed, Nov 3, 1999	17.31	17.44	17.31	17.44
2161	NYSE	CADE	Tue, Nov 2, 1999	17.13	17.38	17.13	17.31
2160	NYSE	CADE	Mon, Nov 1, 1999	17.13	17.38	17.13	17.31
2159	NYSE	CADE	Fri, Oct 29, 1999	17.25	17.38	17.19	17.38
2158	NYSE	CADE	Thu, Oct 28, 1999	17.19	17.31	17.00	17.25
2157	NYSE	CADE	Wed, Oct 27, 1999	17.13	17.19	17.13	17.13
2156	NYSE	CADE	Tue, Oct 26, 1999	17.19	17.19	17.00	17.00
2155	NYSE	CADE	Mon, Oct 25, 1999	17.00	17.19	17.00	17.19
2154	NYSE	CADE	Fri, Oct 22, 1999	16.88	17.00	16.88	17.00
2153	NYSE	CADE	Thu, Oct 21, 1999	17.00	17.00	16.88	17.00
2152	NYSE	CADE	Wed, Oct 20, 1999	16.88	17.00	16.81	17.00
2151	NYSE	CADE	Tue, Oct 19, 1999	17.00	17.00	16.88	16.88
2150	NYSE	CADE	Mon, Oct 18, 1999	17.06	17.13	16.88	17.13
2149	NYSE	CADE	Fri, Oct 15, 1999	16.94	17.13	16.81	17.06
2148	NYSE	CADE	Thu, Oct 14, 1999	16.75	16.88	16.50	16.81
2147	NYSE	CADE	Wed, Oct 13, 1999	16.50	16.88	16.50	16.81
2146	NYSE	CADE	Tue, Oct 12, 1999	16.75	16.75	16.50	16.50
2145	NYSE	CADE	Mon, Oct 11, 1999	16.81	16.81	16.63	16.75
2144	NYSE	CADE	Fri, Oct 8, 1999	16.94	16.94	16.56	16.69
2143	NYSE	CADE	Thu, Oct 7, 1999	16.69	16.88	16.50	16.88
2142	NYSE	CADE	Wed, Oct 6, 1999	16.88	16.88	16.56	16.75
2141	NYSE	CADE	Tue, Oct 5, 1999	16.88	16.94	16.75	16.94
2140	NYSE	CADE	Mon, Oct 4, 1999	16.81	17.00	16.81	16.94
2139	NYSE	CADE	Fri, Oct 1, 1999	16.94	16.94	16.50	16.75
2138	NYSE	CADE	Thu, Sep 30, 1999	16.63	16.94	16.63	16.94
2137	NYSE	CADE	Wed, Sep 29, 1999	16.13	16.50	16.06	16.50
2136	NYSE	CADE	Tue, Sep 28, 1999	16.19	16.19	15.88	16.13
2135	NYSE	CADE	Mon, Sep 27, 1999	16.13	16.25	16.13	16.19
2134	NYSE	CADE	Fri, Sep 24, 1999	16.19	16.19	15.88	15.88
2133	NYSE	CADE	Thu, Sep 23, 1999	16.69	16.69	16.00	16.00
2132	NYSE	CADE	Wed, Sep 22, 1999	16.50	16.63	16.50	16.56
2131	NYSE	CADE	Tue, Sep 21, 1999	16.44	16.56	16.31	16.50
2130	NYSE	CADE	Mon, Sep 20, 1999	16.25	16.50	16.13	16.50
2129	NYSE	CADE	Fri, Sep 17, 1999	16.19	16.31	16.06	16.13
2128	NYSE	CADE	Thu, Sep 16, 1999	16.31	16.50	16.19	16.31
2127	NYSE	CADE	Wed, Sep 15, 1999	16.38	16.38	16.19	16.38
2126	NYSE	CADE	Tue, Sep 14, 1999	16.00	16.38	16.00	16.38
2125	NYSE	CADE	Mon, Sep 13, 1999	16.19	16.25	15.94	16.00
2124	NYSE	CADE	Fri, Sep 10, 1999	16.19	16.25	16.19	16.25
2123	NYSE	CADE	Thu, Sep 9, 1999	16.31	16.38	16.19	16.25
2122	NYSE	CADE	Wed, Sep 8, 1999	16.63	16.63	16.38	16.44
2121	NYSE	CADE	Tue, Sep 7, 1999	16.50	16.63	16.38	16.63
2120	NYSE	CADE	Fri, Sep 3, 1999	16.19	16.38	16.13	16.38
2119	NYSE	CADE	Thu, Sep 2, 1999	16.19	16.25	15.88	16.00
2118	NYSE	CADE	Wed, Sep 1, 1999	15.75	16.25	15.75	16.19
2117	NYSE	CADE	Tue, Aug 31, 1999	15.50	15.63	15.38	15.50
2116	NYSE	CADE	Mon, Aug 30, 1999	15.88	15.88	15.50	15.50
2115	NYSE	CADE	Fri, Aug 27, 1999	16.38	16.38	15.94	15.94
2114	NYSE	CADE	Thu, Aug 26, 1999	16.31	16.31	16.13	16.31
2113	NYSE	CADE	Wed, Aug 25, 1999	16.13	16.38	16.13	16.31
2112	NYSE	CADE	Tue, Aug 24, 1999	16.00	16.38	15.94	16.19
2111	NYSE	CADE	Mon, Aug 23, 1999	15.94	15.94	15.75	15.94
2110	NYSE	CADE	Fri, Aug 20, 1999	15.88	15.94	15.88	15.88
2109	NYSE	CADE	Thu, Aug 19, 1999	16.00	16.00	15.88	15.94
2108	NYSE	CADE	Wed, Aug 18, 1999	15.69	15.94	15.69	15.94
2107	NYSE	CADE	Tue, Aug 17, 1999	15.75	15.75	15.63	15.75
2106	NYSE	CADE	Mon, Aug 16, 1999	15.94	15.94	15.50	15.56
2105	NYSE	CADE	Fri, Aug 13, 1999	15.88	15.94	15.88	15.94
2104	NYSE	CADE	Thu, Aug 12, 1999	15.94	15.94	15.88	15.88
2103	NYSE	CADE	Wed, Aug 11, 1999	15.81	15.94	15.75	15.94
2102	NYSE	CADE	Tue, Aug 10, 1999	15.94	15.94	15.69	15.88
2101	NYSE	CADE	Mon, Aug 9, 1999	16.00	16.00	15.75	15.94
2100	NYSE	CADE	Fri, Aug 6, 1999	16.00	16.13	15.94	15.94
2099	NYSE	CADE	Thu, Aug 5, 1999	16.38	16.50	16.00	16.00
2098	NYSE	CADE	Wed, Aug 4, 1999	16.50	16.50	16.31	16.38
2097	NYSE	CADE	Tue, Aug 3, 1999	16.38	16.50	16.38	16.50
2096	NYSE	CADE	Mon, Aug 2, 1999	16.44	16.50	16.38	16.50
2095	NYSE	CADE	Fri, Jul 30, 1999	16.63	16.75	16.38	16.50
2094	NYSE	CADE	Thu, Jul 29, 1999	16.56	16.63	16.50	16.56
2093	NYSE	CADE	Wed, Jul 28, 1999	16.63	16.63	16.50	16.56
2092	NYSE	CADE	Tue, Jul 27, 1999	16.69	16.69	16.63	16.69
2091	NYSE	CADE	Mon, Jul 26, 1999	16.75	17.00	16.56	16.69
2090	NYSE	CADE	Fri, Jul 23, 1999	16.88	16.88	16.38	16.75
2089	NYSE	CADE	Thu, Jul 22, 1999	17.31	17.31	16.44	16.75
2088	NYSE	CADE	Wed, Jul 21, 1999	17.25	17.31	16.88	17.19
2087	NYSE	CADE	Tue, Jul 20, 1999	17.69	17.69	17.06	17.13
2086	NYSE	CADE	Mon, Jul 19, 1999	18.31	18.31	17.50	17.56
2085	NYSE	CADE	Fri, Jul 16, 1999	18.13	18.25	17.94	18.19
2084	NYSE	CADE	Thu, Jul 15, 1999	18.25	18.38	18.00	18.25
2083	NYSE	CADE	Wed, Jul 14, 1999	18.56	18.56	18.13	18.25
2082	NYSE	CADE	Tue, Jul 13, 1999	18.63	18.63	18.38	18.63
2081	NYSE	CADE	Mon, Jul 12, 1999	18.88	18.88	18.63	18.75
2080	NYSE	CADE	Fri, Jul 9, 1999	19.13	19.13	18.69	18.81
2079	NYSE	CADE	Thu, Jul 8, 1999	19.19	19.25	18.81	19.00
2078	NYSE	CADE	Wed, Jul 7, 1999	19.06	19.38	18.88	19.13
2077	NYSE	CADE	Tue, Jul 6, 1999	19.13	19.13	19.06	19.06
2076	NYSE	CADE	Fri, Jul 2, 1999	18.56	19.00	18.44	19.00
2075	NYSE	CADE	Thu, Jul 1, 1999	18.00	18.38	17.88	18.38
2074	NYSE	CADE	Wed, Jun 30, 1999	19.00	19.00	18.13	18.13
2073	NYSE	CADE	Tue, Jun 29, 1999	18.50	19.13	18.25	19.00
2072	NYSE	CADE	Mon, Jun 28, 1999	17.69	18.50	17.69	18.50
2071	NYSE	CADE	Fri, Jun 25, 1999	17.69	17.75	17.38	17.56
2070	NYSE	CADE	Thu, Jun 24, 1999	17.69	17.69	17.38	17.56
2069	NYSE	CADE	Wed, Jun 23, 1999	17.44	17.69	17.44	17.69
2068	NYSE	CADE	Tue, Jun 22, 1999	17.19	17.31	17.19	17.31
2067	NYSE	CADE	Mon, Jun 21, 1999	17.38	17.50	17.06	17.25
2066	NYSE	CADE	Fri, Jun 18, 1999	17.50	17.50	17.31	17.38
2065	NYSE	CADE	Thu, Jun 17, 1999	17.13	17.31	17.13	17.13
2064	NYSE	CADE	Wed, Jun 16, 1999	17.31	17.44	17.19	17.31
2063	NYSE	CADE	Tue, Jun 15, 1999	17.06	17.31	17.06	17.31
2062	NYSE	CADE	Mon, Jun 14, 1999	17.31	17.31	17.00	17.06
2061	NYSE	CADE	Fri, Jun 11, 1999	17.31	17.31	17.19	17.19
2060	NYSE	CADE	Thu, Jun 10, 1999	17.50	17.50	17.38	17.44
2059	NYSE	CADE	Wed, Jun 9, 1999	17.50	17.50	17.25	17.44
2058	NYSE	CADE	Tue, Jun 8, 1999	17.50	17.50	17.31	17.44
2057	NYSE	CADE	Mon, Jun 7, 1999	17.25	17.50	17.25	17.44
2056	NYSE	CADE	Fri, Jun 4, 1999	17.19	17.38	17.19	17.25
2055	NYSE	CADE	Thu, Jun 3, 1999	17.13	17.25	17.13	17.19
2054	NYSE	CADE	Wed, Jun 2, 1999	17.25	17.25	17.00	17.06
2053	NYSE	CADE	Tue, Jun 1, 1999	17.13	17.25	16.81	17.25
2052	NYSE	CADE	Fri, May 28, 1999	16.88	17.13	16.88	17.06
2051	NYSE	CADE	Thu, May 27, 1999	16.75	16.94	16.56	16.75
2050	NYSE	CADE	Wed, May 26, 1999	17.06	17.06	16.56	16.69
2049	NYSE	CADE	Tue, May 25, 1999	16.94	17.00	16.88	16.88
2048	NYSE	CADE	Mon, May 24, 1999	17.25	17.25	16.69	16.69
2047	NYSE	CADE	Fri, May 21, 1999	17.06	17.25	16.81	17.13
2046	NYSE	CADE	Thu, May 20, 1999	16.88	17.19	16.75	16.88
2045	NYSE	CADE	Wed, May 19, 1999	16.31	16.69	16.31	16.63
2044	NYSE	CADE	Tue, May 18, 1999	16.25	16.38	16.13	16.38
2043	NYSE	CADE	Mon, May 17, 1999	16.56	16.56	16.25	16.38
2042	NYSE	CADE	Fri, May 14, 1999	16.63	16.75	16.38	16.69
2041	NYSE	CADE	Thu, May 13, 1999	16.88	16.88	16.56	16.75
2040	NYSE	CADE	Wed, May 12, 1999	16.81	16.94	16.63	16.81
2039	NYSE	CADE	Tue, May 11, 1999	16.94	17.00	16.88	17.00
2038	NYSE	CADE	Mon, May 10, 1999	16.81	16.88	16.56	16.88
2037	NYSE	CADE	Fri, May 7, 1999	16.81	16.94	16.50	16.56
2036	NYSE	CADE	Thu, May 6, 1999	16.69	16.94	16.63	16.94
2035	NYSE	CADE	Wed, May 5, 1999	16.75	16.88	16.56	16.81
2034	NYSE	CADE	Tue, May 4, 1999	16.38	16.75	16.38	16.75
2033	NYSE	CADE	Mon, May 3, 1999	16.69	16.75	16.25	16.25
2032	NYSE	CADE	Fri, Apr 30, 1999	16.94	16.94	16.50	16.63
2031	NYSE	CADE	Thu, Apr 29, 1999	16.63	16.88	16.56	16.81
2030	NYSE	CADE	Wed, Apr 28, 1999	16.69	16.69	16.56	16.63
2029	NYSE	CADE	Tue, Apr 27, 1999	16.75	16.81	16.56	16.69
2028	NYSE	CADE	Mon, Apr 26, 1999	16.88	16.88	16.75	16.75
2027	NYSE	CADE	Fri, Apr 23, 1999	16.63	16.88	16.56	16.88
2026	NYSE	CADE	Thu, Apr 22, 1999	16.88	16.88	16.44	16.56
2025	NYSE	CADE	Wed, Apr 21, 1999	16.63	16.88	16.63	16.75
2024	NYSE	CADE	Tue, Apr 20, 1999	16.81	16.81	16.50	16.50
2023	NYSE	CADE	Mon, Apr 19, 1999	16.63	16.88	16.63	16.75
2022	NYSE	CADE	Fri, Apr 16, 1999	16.50	16.69	16.38	16.44
2021	NYSE	CADE	Thu, Apr 15, 1999	16.94	17.00	16.63	16.63
2020	NYSE	CADE	Wed, Apr 14, 1999	16.19	16.94	16.19	16.75
2019	NYSE	CADE	Tue, Apr 13, 1999	16.38	16.69	16.13	16.13
2018	NYSE	CADE	Mon, Apr 12, 1999	16.19	16.44	16.00	16.38
2017	NYSE	CADE	Fri, Apr 9, 1999	15.88	16.38	15.81	16.38
2016	NYSE	CADE	Thu, Apr 8, 1999	16.25	16.31	15.88	15.94
2015	NYSE	CADE	Wed, Apr 7, 1999	16.81	16.81	16.13	16.31
2014	NYSE	CADE	Tue, Apr 6, 1999	16.81	16.81	16.56	16.75
2013	NYSE	CADE	Mon, Apr 5, 1999	16.19	16.75	16.19	16.69
2012	NYSE	CADE	Thu, Apr 1, 1999	16.00	16.06	15.88	16.06
2011	NYSE	CADE	Wed, Mar 31, 1999	15.94	16.00	15.88	16.00
2010	NYSE	CADE	Tue, Mar 30, 1999	16.00	16.00	15.88	15.94
2009	NYSE	CADE	Mon, Mar 29, 1999	16.25	16.25	16.00	16.00
2008	NYSE	CADE	Fri, Mar 26, 1999	15.88	16.13	15.75	16.06
2007	NYSE	CADE	Thu, Mar 25, 1999	16.13	16.19	15.75	15.75
2006	NYSE	CADE	Wed, Mar 24, 1999	16.19	16.19	16.00	16.00
2005	NYSE	CADE	Tue, Mar 23, 1999	16.13	16.19	16.00	16.06
2004	NYSE	CADE	Mon, Mar 22, 1999	16.19	16.19	16.06	16.06
2003	NYSE	CADE	Fri, Mar 19, 1999	16.06	16.25	16.06	16.25
2002	NYSE	CADE	Thu, Mar 18, 1999	16.06	16.31	16.06	16.06
2001	NYSE	CADE	Wed, Mar 17, 1999	16.31	16.38	16.06	16.06
2000	NYSE	CADE	Tue, Mar 16, 1999	16.13	16.31	16.06	16.25
1999	NYSE	CADE	Mon, Mar 15, 1999	16.06	16.31	16.06	16.19
1998	NYSE	CADE	Fri, Mar 12, 1999	16.50	16.50	16.00	16.13
1997	NYSE	CADE	Thu, Mar 11, 1999	16.50	16.50	16.11	16.36
1996	NYSE	CADE	Wed, Mar 10, 1999	16.30	16.50	16.25	16.50
1995	NYSE	CADE	Tue, Mar 9, 1999	17.00	17.00	16.36	16.55
1994	NYSE	CADE	Mon, Mar 8, 1999	16.67	16.80	16.42	16.80
1993	NYSE	CADE	Fri, Mar 5, 1999	17.00	17.00	16.50	16.67
1992	NYSE	CADE	Thu, Mar 4, 1999	17.00	17.00	16.75	16.75
1991	NYSE	CADE	Wed, Mar 3, 1999	17.00	17.05	16.92	16.92
1990	NYSE	CADE	Tue, Mar 2, 1999	16.80	17.00	16.80	17.00
1989	NYSE	CADE	Mon, Mar 1, 1999	16.67	16.92	16.61	16.92
1988	NYSE	CADE	Fri, Feb 26, 1999	16.67	16.86	16.55	16.80
1987	NYSE	CADE	Thu, Feb 25, 1999	16.36	16.75	16.25	16.67
1986	NYSE	CADE	Wed, Feb 24, 1999	16.42	16.61	16.25	16.42
1985	NYSE	CADE	Tue, Feb 23, 1999	16.55	16.80	16.36	16.61
1984	NYSE	CADE	Mon, Feb 22, 1999	16.36	16.50	16.36	16.36
1983	NYSE	CADE	Fri, Feb 19, 1999	16.61	16.86	16.36	16.36
1982	NYSE	CADE	Thu, Feb 18, 1999	16.30	16.86	16.25	16.80
1981	NYSE	CADE	Wed, Feb 17, 1999	16.75	16.92	16.30	16.30
1980	NYSE	CADE	Tue, Feb 16, 1999	16.75	16.88	16.44	16.63
1979	NYSE	CADE	Fri, Feb 12, 1999	17.06	17.06	16.56	16.63
1978	NYSE	CADE	Thu, Feb 11, 1999	16.94	17.06	16.81	16.94
1977	NYSE	CADE	Wed, Feb 10, 1999	16.88	17.06	16.75	16.81
1976	NYSE	CADE	Tue, Feb 9, 1999	17.00	17.19	16.75	16.88
1975	NYSE	CADE	Mon, Feb 8, 1999	16.63	17.13	16.63	17.00
1974	NYSE	CADE	Fri, Feb 5, 1999	16.63	17.00	16.50	16.69
1973	NYSE	CADE	Thu, Feb 4, 1999	16.81	16.81	16.50	16.63
1972	NYSE	CADE	Wed, Feb 3, 1999	17.06	17.06	16.56	16.63
1971	NYSE	CADE	Tue, Feb 2, 1999	17.06	17.06	16.50	16.94
1970	NYSE	CADE	Mon, Feb 1, 1999	17.25	17.36	17.05	17.05
1969	NYSE	CADE	Fri, Jan 29, 1999	17.00	17.17	16.55	17.17
1968	NYSE	CADE	Thu, Jan 28, 1999	16.80	17.05	16.61	17.00
1967	NYSE	CADE	Wed, Jan 27, 1999	16.86	16.86	16.61	16.67
1966	NYSE	CADE	Tue, Jan 26, 1999	17.00	17.00	16.61	16.86
1965	NYSE	CADE	Mon, Jan 25, 1999	16.92	17.00	16.61	16.80
1964	NYSE	CADE	Fri, Jan 22, 1999	16.80	17.00	16.61	16.80
1963	NYSE	CADE	Thu, Jan 21, 1999	17.25	17.25	16.86	16.86
1962	NYSE	CADE	Wed, Jan 20, 1999	17.25	17.30	17.00	17.25
1961	NYSE	CADE	Tue, Jan 19, 1999	17.25	17.67	17.11	17.42
1960	NYSE	CADE	Fri, Jan 15, 1999	17.00	17.50	17.00	17.30
1959	NYSE	CADE	Thu, Jan 14, 1999	17.17	17.42	17.05	17.05
1958	NYSE	CADE	Wed, Jan 13, 1999	17.11	17.36	17.00	17.30
1957	NYSE	CADE	Tue, Jan 12, 1999	18.05	18.05	17.17	17.25
1956	NYSE	CADE	Mon, Jan 11, 1999	18.36	18.36	18.05	18.11
1955	NYSE	CADE	Fri, Jan 8, 1999	18.75	18.75	18.17	18.42
1954	NYSE	CADE	Thu, Jan 7, 1999	19.05	19.05	18.61	18.61
1953	NYSE	CADE	Wed, Jan 6, 1999	19.00	19.11	18.75	18.92
1952	NYSE	CADE	Tue, Jan 5, 1999	18.92	19.00	18.67	18.92
1951	NYSE	CADE	Mon, Jan 4, 1999	18.25	19.42	18.25	18.86
1950	NYSE	CADE	Thu, Dec 31, 1998	18.05	18.05	17.88	18.05
1949	NYSE	CADE	Wed, Dec 30, 1998	18.00	18.06	17.50	17.94
1948	NYSE	CADE	Tue, Dec 29, 1998	18.00	18.06	17.75	17.94
1947	NYSE	CADE	Mon, Dec 28, 1998	17.69	18.13	17.69	17.88
1946	NYSE	CADE	Thu, Dec 24, 1998	18.06	18.06	17.69	17.69
1945	NYSE	CADE	Wed, Dec 23, 1998	17.94	17.94	17.50	17.94
1944	NYSE	CADE	Tue, Dec 22, 1998	18.13	18.13	18.00	18.06
1943	NYSE	CADE	Mon, Dec 21, 1998	18.06	18.31	18.06	18.19
1942	NYSE	CADE	Fri, Dec 18, 1998	18.94	18.94	18.06	18.06
1941	NYSE	CADE	Thu, Dec 17, 1998	18.63	18.75	18.31	18.75
1940	NYSE	CADE	Wed, Dec 16, 1998	18.81	18.94	17.94	18.44
1939	NYSE	CADE	Tue, Dec 15, 1998	18.00	18.69	18.00	18.69
1938	NYSE	CADE	Mon, Dec 14, 1998	18.25	18.50	18.00	18.06
1937	NYSE	CADE	Fri, Dec 11, 1998	18.13	18.69	18.06	18.50
1936	NYSE	CADE	Thu, Dec 10, 1998	19.00	19.06	18.00	18.13
1935	NYSE	CADE	Wed, Dec 9, 1998	19.00	19.25	18.88	19.06
1934	NYSE	CADE	Tue, Dec 8, 1998	19.38	19.38	18.88	19.00
1933	NYSE	CADE	Mon, Dec 7, 1998	19.31	19.44	18.81	19.44
1932	NYSE	CADE	Fri, Dec 4, 1998	19.06	19.31	19.00	19.13
1931	NYSE	CADE	Thu, Dec 3, 1998	19.38	19.38	19.00	19.25
1930	NYSE	CADE	Wed, Dec 2, 1998	19.44	19.56	19.19	19.19
1929	NYSE	CADE	Tue, Dec 1, 1998	19.25	19.38	19.00	19.25
1928	NYSE	CADE	Mon, Nov 30, 1998	19.00	19.19	19.00	19.13
1927	NYSE	CADE	Fri, Nov 27, 1998	19.31	19.56	19.00	19.13
1926	NYSE	CADE	Wed, Nov 25, 1998	19.75	19.75	19.31	19.38
1925	NYSE	CADE	Tue, Nov 24, 1998	20.19	20.19	19.75	19.94
1924	NYSE	CADE	Mon, Nov 23, 1998	20.25	20.38	20.13	20.19
1923	NYSE	CADE	Fri, Nov 20, 1998	20.63	20.94	20.13	20.50
1922	NYSE	CADE	Thu, Nov 19, 1998	20.31	20.75	20.25	20.75
1921	NYSE	CADE	Wed, Nov 18, 1998	20.00	20.44	19.81	20.31
1920	NYSE	CADE	Tue, Nov 17, 1998	20.00	20.06	19.50	19.94
1919	NYSE	CADE	Mon, Nov 16, 1998	20.19	20.44	19.81	20.06
1918	NYSE	CADE	Fri, Nov 13, 1998	20.50	20.69	20.06	20.13
1917	NYSE	CADE	Thu, Nov 12, 1998	20.25	20.75	20.25	20.75
1916	NYSE	CADE	Wed, Nov 11, 1998	20.00	20.50	20.00	20.44
1915	NYSE	CADE	Tue, Nov 10, 1998	21.19	21.19	20.00	20.00
1914	NYSE	CADE	Mon, Nov 9, 1998	21.63	21.63	21.00	21.00
1913	NYSE	CADE	Fri, Nov 6, 1998	20.94	21.56	20.94	21.56
1912	NYSE	CADE	Thu, Nov 5, 1998	20.50	20.81	20.44	20.81
1911	NYSE	CADE	Wed, Nov 4, 1998	20.44	20.50	20.25	20.50
1910	NYSE	CADE	Tue, Nov 3, 1998	20.44	20.44	20.38	20.44
1909	NYSE	CADE	Mon, Nov 2, 1998	20.00	20.50	19.94	20.44
1908	NYSE	CADE	Fri, Oct 30, 1998	20.13	20.50	19.50	19.88
1907	NYSE	CADE	Thu, Oct 29, 1998	19.94	20.19	19.88	20.13
1906	NYSE	CADE	Wed, Oct 28, 1998	19.38	19.94	19.31	19.94
1905	NYSE	CADE	Tue, Oct 27, 1998	20.13	20.13	19.13	19.25
1904	NYSE	CADE	Mon, Oct 26, 1998	19.50	20.00	19.06	20.00
1903	NYSE	CADE	Fri, Oct 23, 1998	19.88	19.88	19.38	19.50
1902	NYSE	CADE	Thu, Oct 22, 1998	19.38	20.13	19.38	20.00
1901	NYSE	CADE	Wed, Oct 21, 1998	19.31	19.31	18.88	19.25
1900	NYSE	CADE	Tue, Oct 20, 1998	19.38	20.25	18.94	19.06
1899	NYSE	CADE	Mon, Oct 19, 1998	18.44	19.44	18.31	19.25
1898	NYSE	CADE	Fri, Oct 16, 1998	18.63	18.69	18.13	18.19
1897	NYSE	CADE	Thu, Oct 15, 1998	18.38	18.88	18.38	18.88
1896	NYSE	CADE	Wed, Oct 14, 1998	17.63	18.31	17.44	18.19
1895	NYSE	CADE	Tue, Oct 13, 1998	18.00	18.00	17.44	17.75
1894	NYSE	CADE	Mon, Oct 12, 1998	18.06	18.06	17.81	17.81
1893	NYSE	CADE	Fri, Oct 9, 1998	17.94	18.19	17.75	18.06
1892	NYSE	CADE	Thu, Oct 8, 1998	17.81	18.00	17.25	18.00
1891	NYSE	CADE	Wed, Oct 7, 1998	18.00	18.00	17.88	18.00
1890	NYSE	CADE	Tue, Oct 6, 1998	19.19	19.25	18.00	18.00
1889	NYSE	CADE	Mon, Oct 5, 1998	19.63	19.75	19.38	19.38
1888	NYSE	CADE	Fri, Oct 2, 1998	18.31	19.75	18.31	19.75
1887	NYSE	CADE	Thu, Oct 1, 1998	17.88	18.25	17.88	18.25
1886	NYSE	CADE	Wed, Sep 30, 1998	18.00	18.00	17.88	18.00
1885	NYSE	CADE	Tue, Sep 29, 1998	17.63	17.88	17.56	17.88
1884	NYSE	CADE	Mon, Sep 28, 1998	18.94	18.94	17.69	17.69
1883	NYSE	CADE	Fri, Sep 25, 1998	19.00	19.00	18.63	18.81
1882	NYSE	CADE	Thu, Sep 24, 1998	18.56	19.13	18.50	19.00
1881	NYSE	CADE	Wed, Sep 23, 1998	17.75	18.56	17.75	18.50
1880	NYSE	CADE	Tue, Sep 22, 1998	17.56	17.69	17.19	17.63
1879	NYSE	CADE	Mon, Sep 21, 1998	17.56	17.63	17.38	17.56
1878	NYSE	CADE	Fri, Sep 18, 1998	17.75	17.75	17.31	17.63
1877	NYSE	CADE	Thu, Sep 17, 1998	17.19	17.31	17.06	17.25
1876	NYSE	CADE	Wed, Sep 16, 1998	17.44	17.44	17.06	17.19
1875	NYSE	CADE	Tue, Sep 15, 1998	17.50	17.63	17.38	17.44
1874	NYSE	CADE	Mon, Sep 14, 1998	17.38	17.94	17.38	17.69
1873	NYSE	CADE	Fri, Sep 11, 1998	16.88	17.31	16.88	17.31
1872	NYSE	CADE	Thu, Sep 10, 1998	17.25	17.31	17.00	17.00
1871	NYSE	CADE	Wed, Sep 9, 1998	18.00	18.44	17.94	18.31
1870	NYSE	CADE	Tue, Sep 8, 1998	17.94	17.94	17.63	17.88
1869	NYSE	CADE	Fri, Sep 4, 1998	17.94	17.94	17.50	17.81
1868	NYSE	CADE	Thu, Sep 3, 1998	18.19	18.25	17.94	17.94
1867	NYSE	CADE	Wed, Sep 2, 1998	17.25	18.31	17.06	18.00
1866	NYSE	CADE	Tue, Sep 1, 1998	17.25	17.25	16.81	17.25
1865	NYSE	CADE	Mon, Aug 31, 1998	17.75	17.94	17.19	17.25
1864	NYSE	CADE	Fri, Aug 28, 1998	18.44	18.69	17.00	17.50
1863	NYSE	CADE	Thu, Aug 27, 1998	18.81	18.81	18.25	18.25
1862	NYSE	CADE	Wed, Aug 26, 1998	19.00	19.00	18.56	18.81
1861	NYSE	CADE	Tue, Aug 25, 1998	19.56	19.88	19.06	19.13
1860	NYSE	CADE	Mon, Aug 24, 1998	18.94	19.44	18.94	19.31
1859	NYSE	CADE	Fri, Aug 21, 1998	19.38	19.63	18.00	18.75
1858	NYSE	CADE	Thu, Aug 20, 1998	19.94	19.94	19.50	19.50
1857	NYSE	CADE	Wed, Aug 19, 1998	20.06	20.06	19.88	19.94
1856	NYSE	CADE	Tue, Aug 18, 1998	18.94	19.88	18.94	19.88
1855	NYSE	CADE	Mon, Aug 17, 1998	18.88	19.00	18.56	18.94
1854	NYSE	CADE	Fri, Aug 14, 1998	18.94	19.00	18.63	18.63
1853	NYSE	CADE	Thu, Aug 13, 1998	18.63	18.94	18.63	18.94
1852	NYSE	CADE	Wed, Aug 12, 1998	18.63	19.00	18.56	18.63
1851	NYSE	CADE	Tue, Aug 11, 1998	20.00	20.00	18.31	18.38
1850	NYSE	CADE	Mon, Aug 10, 1998	19.94	20.38	19.75	20.13
1849	NYSE	CADE	Fri, Aug 7, 1998	19.75	21.00	19.75	20.13
1848	NYSE	CADE	Thu, Aug 6, 1998	19.31	20.31	19.31	19.56
1847	NYSE	CADE	Wed, Aug 5, 1998	19.69	19.69	19.06	19.44
1846	NYSE	CADE	Tue, Aug 4, 1998	19.69	19.94	19.69	19.69
1845	NYSE	CADE	Mon, Aug 3, 1998	19.63	19.81	19.44	19.69
1844	NYSE	CADE	Fri, Jul 31, 1998	20.25	20.25	19.63	19.63
1843	NYSE	CADE	Thu, Jul 30, 1998	20.50	20.69	20.13	20.38
1842	NYSE	CADE	Wed, Jul 29, 1998	20.56	20.56	20.31	20.31
1841	NYSE	CADE	Tue, Jul 28, 1998	20.50	21.00	20.44	20.44
1840	NYSE	CADE	Mon, Jul 27, 1998	20.44	20.56	20.06	20.50
1839	NYSE	CADE	Fri, Jul 24, 1998	21.38	21.38	20.50	20.50
1838	NYSE	CADE	Thu, Jul 23, 1998	21.81	21.81	21.19	21.31
1837	NYSE	CADE	Wed, Jul 22, 1998	21.56	21.94	21.25	21.88
1836	NYSE	CADE	Tue, Jul 21, 1998	21.25	21.38	21.25	21.31
1835	NYSE	CADE	Mon, Jul 20, 1998	21.50	21.81	21.31	21.31
1834	NYSE	CADE	Fri, Jul 17, 1998	21.88	21.88	21.50	21.56
1833	NYSE	CADE	Thu, Jul 16, 1998	21.56	21.69	21.13	21.69
1832	NYSE	CADE	Wed, Jul 15, 1998	21.38	21.75	21.31	21.75
1831	NYSE	CADE	Tue, Jul 14, 1998	21.81	22.00	21.56	21.56
1830	NYSE	CADE	Mon, Jul 13, 1998	21.50	22.00	21.31	21.81
1829	NYSE	CADE	Fri, Jul 10, 1998	22.06	22.06	21.69	21.75
1828	NYSE	CADE	Thu, Jul 9, 1998	21.63	22.13	21.50	22.06
1827	NYSE	CADE	Wed, Jul 8, 1998	21.63	21.75	20.94	21.63
1826	NYSE	CADE	Tue, Jul 7, 1998	21.63	21.75	21.25	21.50
1825	NYSE	CADE	Mon, Jul 6, 1998	21.81	21.81	21.50	21.75
1824	NYSE	CADE	Thu, Jul 2, 1998	21.69	22.44	21.69	21.81
1823	NYSE	CADE	Wed, Jul 1, 1998	20.88	21.75	20.88	21.56
1822	NYSE	CADE	Tue, Jun 30, 1998	21.31	21.56	21.00	21.00
1821	NYSE	CADE	Mon, Jun 29, 1998	21.13	21.38	21.00	21.19
1820	NYSE	CADE	Fri, Jun 26, 1998	21.31	21.56	21.13	21.19
1819	NYSE	CADE	Thu, Jun 25, 1998	21.19	21.50	20.94	21.06
1818	NYSE	CADE	Wed, Jun 24, 1998	21.00	21.44	21.00	21.19
1817	NYSE	CADE	Tue, Jun 23, 1998	20.94	21.38	20.75	20.94
1816	NYSE	CADE	Mon, Jun 22, 1998	21.50	21.50	20.88	20.94
1815	NYSE	CADE	Fri, Jun 19, 1998	21.50	21.50	20.88	21.50
1814	NYSE	CADE	Thu, Jun 18, 1998	22.00	22.00	21.50	21.56
1813	NYSE	CADE	Wed, Jun 17, 1998	21.00	21.94	20.94	21.94
1812	NYSE	CADE	Tue, Jun 16, 1998	20.63	21.00	20.50	21.00
1811	NYSE	CADE	Mon, Jun 15, 1998	20.69	21.19	20.63	20.69
1810	NYSE	CADE	Fri, Jun 12, 1998	20.38	20.75	20.38	20.50
1809	NYSE	CADE	Thu, Jun 11, 1998	21.13	21.25	20.31	20.38
1808	NYSE	CADE	Wed, Jun 10, 1998	21.50	22.00	21.06	21.13
1807	NYSE	CADE	Tue, Jun 9, 1998	21.50	21.81	21.06	21.63
1806	NYSE	CADE	Mon, Jun 8, 1998	21.13	21.69	21.13	21.38
1805	NYSE	CADE	Fri, Jun 5, 1998	20.56	20.88	20.50	20.88
1804	NYSE	CADE	Thu, Jun 4, 1998	20.75	20.88	20.50	20.63
1803	NYSE	CADE	Wed, Jun 3, 1998	20.81	21.00	20.75	20.75
1802	NYSE	CADE	Tue, Jun 2, 1998	21.25	21.25	20.63	20.63
1801	NYSE	CADE	Mon, Jun 1, 1998	21.31	22.00	20.88	21.00
1800	NYSE	CADE	Fri, May 29, 1998	21.50	21.69	21.25	21.31
1799	NYSE	CADE	Thu, May 28, 1998	20.81	21.75	20.63	21.50
1798	NYSE	CADE	Wed, May 27, 1998	21.31	21.50	20.38	20.75
1797	NYSE	CADE	Tue, May 26, 1998	22.25	22.50	21.13	21.13
1796	NYSE	CADE	Fri, May 22, 1998	22.25	22.44	21.75	22.00
1795	NYSE	CADE	Thu, May 21, 1998	22.94	22.94	22.13	22.38
1794	NYSE	CADE	Wed, May 20, 1998	22.81	22.94	22.63	22.94
1793	NYSE	CADE	Tue, May 19, 1998	22.63	23.00	22.50	22.75
1792	NYSE	CADE	Mon, May 18, 1998	22.50	23.06	22.31	22.44
1791	NYSE	CADE	Fri, May 15, 1998	22.59	22.59	22.44	22.44
1790	NYSE	CADE	Thu, May 14, 1998	22.56	22.63	22.53	22.63
1789	NYSE	CADE	Wed, May 13, 1998	22.34	22.56	22.31	22.53
1788	NYSE	CADE	Tue, May 12, 1998	22.91	22.91	22.34	22.34
1787	NYSE	CADE	Mon, May 11, 1998	22.66	22.88	22.66	22.78
1786	NYSE	CADE	Fri, May 8, 1998	22.50	22.81	22.38	22.66
1785	NYSE	CADE	Thu, May 7, 1998	22.53	22.53	22.38	22.44
1784	NYSE	CADE	Wed, May 6, 1998	22.50	22.50	22.28	22.41
1783	NYSE	CADE	Tue, May 5, 1998	22.56	22.56	22.41	22.44
1782	NYSE	CADE	Mon, May 4, 1998	22.44	22.59	22.41	22.44
1781	NYSE	CADE	Fri, May 1, 1998	22.34	22.50	22.34	22.50
1780	NYSE	CADE	Thu, Apr 30, 1998	22.19	22.47	22.16	22.28
1779	NYSE	CADE	Wed, Apr 29, 1998	22.03	22.19	22.03	22.19
1778	NYSE	CADE	Tue, Apr 28, 1998	22.19	22.25	21.88	21.91
1777	NYSE	CADE	Mon, Apr 27, 1998	22.44	22.44	22.13	22.22
1776	NYSE	CADE	Fri, Apr 24, 1998	22.63	22.63	22.41	22.56
1775	NYSE	CADE	Thu, Apr 23, 1998	22.69	22.75	22.53	22.59
1774	NYSE	CADE	Wed, Apr 22, 1998	22.59	22.78	22.59	22.69
1773	NYSE	CADE	Tue, Apr 21, 1998	22.66	22.75	22.53	22.66
1772	NYSE	CADE	Mon, Apr 20, 1998	22.63	23.00	22.50	22.75
1771	NYSE	CADE	Fri, Apr 17, 1998	22.03	22.66	22.03	22.59
1770	NYSE	CADE	Thu, Apr 16, 1998	22.22	22.25	22.06	22.16
1769	NYSE	CADE	Wed, Apr 15, 1998	22.13	22.25	22.06	22.13
1768	NYSE	CADE	Tue, Apr 14, 1998	22.00	22.13	22.00	22.06
1767	NYSE	CADE	Mon, Apr 13, 1998	22.22	22.34	22.00	22.06
1766	NYSE	CADE	Thu, Apr 9, 1998	22.16	22.25	22.13	22.22
1765	NYSE	CADE	Wed, Apr 8, 1998	22.50	22.50	22.19	22.22
1764	NYSE	CADE	Tue, Apr 7, 1998	22.63	22.63	22.47	22.47
1763	NYSE	CADE	Mon, Apr 6, 1998	22.16	22.50	22.16	22.50
1762	NYSE	CADE	Fri, Apr 3, 1998	22.13	22.25	22.13	22.25
1761	NYSE	CADE	Thu, Apr 2, 1998	22.25	22.25	22.00	22.13
1760	NYSE	CADE	Wed, Apr 1, 1998	21.97	22.25	21.84	22.25
1759	NYSE	CADE	Tue, Mar 31, 1998	21.94	22.00	21.94	21.97
1758	NYSE	CADE	Mon, Mar 30, 1998	22.22	22.22	21.88	21.94
1757	NYSE	CADE	Fri, Mar 27, 1998	22.16	22.25	22.00	22.16
1756	NYSE	CADE	Thu, Mar 26, 1998	21.94	22.19	21.81	22.13
1755	NYSE	CADE	Wed, Mar 25, 1998	21.63	21.72	21.56	21.59
1754	NYSE	CADE	Tue, Mar 24, 1998	21.47	21.56	21.41	21.56
1753	NYSE	CADE	Mon, Mar 23, 1998	21.28	21.47	21.28	21.38
1752	NYSE	CADE	Fri, Mar 20, 1998	21.38	21.47	21.22	21.41
1751	NYSE	CADE	Thu, Mar 19, 1998	21.31	21.47	21.31	21.47
1750	NYSE	CADE	Wed, Mar 18, 1998	21.34	21.47	21.31	21.31
1749	NYSE	CADE	Tue, Mar 17, 1998	21.00	21.31	20.88	21.31
1748	NYSE	CADE	Mon, Mar 16, 1998	20.72	20.91	20.63	20.88
1747	NYSE	CADE	Fri, Mar 13, 1998	20.88	20.88	20.69	20.78
1746	NYSE	CADE	Thu, Mar 12, 1998	21.03	21.03	20.81	20.81
1745	NYSE	CADE	Wed, Mar 11, 1998	21.06	21.06	20.94	21.00
1744	NYSE	CADE	Tue, Mar 10, 1998	21.06	21.28	21.06	21.16
1743	NYSE	CADE	Mon, Mar 9, 1998	21.28	21.34	21.09	21.13
1742	NYSE	CADE	Fri, Mar 6, 1998	21.03	21.25	21.03	21.22
1741	NYSE	CADE	Thu, Mar 5, 1998	21.31	21.31	21.00	21.06
1740	NYSE	CADE	Wed, Mar 4, 1998	21.66	21.66	21.19	21.38
1739	NYSE	CADE	Tue, Mar 3, 1998	21.72	21.72	21.59	21.69
1738	NYSE	CADE	Mon, Mar 2, 1998	21.78	22.00	21.72	21.72
1737	NYSE	CADE	Fri, Feb 27, 1998	21.84	21.88	21.78	21.81
1736	NYSE	CADE	Thu, Feb 26, 1998	21.88	21.97	21.84	21.97
1735	NYSE	CADE	Wed, Feb 25, 1998	21.63	21.88	21.63	21.84
1734	NYSE	CADE	Tue, Feb 24, 1998	21.88	21.91	21.56	21.56
1733	NYSE	CADE	Mon, Feb 23, 1998	21.81	22.06	21.81	21.94
1732	NYSE	CADE	Fri, Feb 20, 1998	21.88	21.97	21.56	21.94
1731	NYSE	CADE	Thu, Feb 19, 1998	22.19	22.28	21.69	21.78
1730	NYSE	CADE	Wed, Feb 18, 1998	21.88	22.16	21.84	22.13
1729	NYSE	CADE	Tue, Feb 17, 1998	22.44	22.44	21.81	22.00
1728	NYSE	CADE	Fri, Feb 13, 1998	22.41	22.41	22.03	22.34
1727	NYSE	CADE	Thu, Feb 12, 1998	22.00	22.28	22.00	22.28
1726	NYSE	CADE	Wed, Feb 11, 1998	21.75	22.34	21.75	22.09
1725	NYSE	CADE	Tue, Feb 10, 1998	22.00	22.00	21.63	21.84
1724	NYSE	CADE	Mon, Feb 9, 1998	21.75	22.00	21.75	22.00
1723	NYSE	CADE	Fri, Feb 6, 1998	21.81	21.88	21.72	21.81
1722	NYSE	CADE	Thu, Feb 5, 1998	21.84	21.97	21.72	21.88
1721	NYSE	CADE	Wed, Feb 4, 1998	21.91	21.97	21.72	21.94
1720	NYSE	CADE	Tue, Feb 3, 1998	21.34	21.91	21.34	21.81
1719	NYSE	CADE	Mon, Feb 2, 1998	21.88	21.97	21.41	21.47
1718	NYSE	CADE	Fri, Jan 30, 1998	21.94	21.97	21.75	21.84
1717	NYSE	CADE	Thu, Jan 29, 1998	21.69	21.91	21.66	21.81
1716	NYSE	CADE	Wed, Jan 28, 1998	21.63	21.94	21.53	21.78
1715	NYSE	CADE	Tue, Jan 27, 1998	21.44	21.72	21.31	21.72
1714	NYSE	CADE	Mon, Jan 26, 1998	21.59	21.75	21.38	21.50
1713	NYSE	CADE	Fri, Jan 23, 1998	21.75	21.88	21.69	21.72
1712	NYSE	CADE	Thu, Jan 22, 1998	21.84	21.88	21.66	21.81
1711	NYSE	CADE	Wed, Jan 21, 1998	22.16	22.19	21.50	21.97
1710	NYSE	CADE	Tue, Jan 20, 1998	21.91	22.22	21.91	22.22
1709	NYSE	CADE	Fri, Jan 16, 1998	21.72	21.88	21.66	21.81
1708	NYSE	CADE	Thu, Jan 15, 1998	21.72	21.72	21.47	21.69
1707	NYSE	CADE	Wed, Jan 14, 1998	21.59	21.72	21.50	21.72
1706	NYSE	CADE	Tue, Jan 13, 1998	21.41	21.50	20.94	21.50
1705	NYSE	CADE	Mon, Jan 12, 1998	21.72	21.72	21.41	21.47
1704	NYSE	CADE	Fri, Jan 9, 1998	22.38	22.38	21.75	21.75
1703	NYSE	CADE	Thu, Jan 8, 1998	22.47	22.47	22.22	22.41
1702	NYSE	CADE	Wed, Jan 7, 1998	23.00	23.00	22.06	22.34
1701	NYSE	CADE	Tue, Jan 6, 1998	23.38	23.38	23.09	23.09
1700	NYSE	CADE	Mon, Jan 5, 1998	23.88	24.00	23.31	23.50
1699	NYSE	CADE	Fri, Jan 2, 1998	23.75	23.81	23.38	23.75
1698	NYSE	CADE	Wed, Dec 31, 1997	23.81	24.19	23.63	23.63
1697	NYSE	CADE	Tue, Dec 30, 1997	23.44	23.78	23.44	23.75
1696	NYSE	CADE	Mon, Dec 29, 1997	23.13	23.44	23.13	23.34
1695	NYSE	CADE	Fri, Dec 26, 1997	22.69	23.13	22.69	23.06
1694	NYSE	CADE	Wed, Dec 24, 1997	22.50	22.72	22.44	22.72
1693	NYSE	CADE	Tue, Dec 23, 1997	21.53	22.66	21.53	22.50
1692	NYSE	CADE	Mon, Dec 22, 1997	21.56	21.63	21.44	21.50
1691	NYSE	CADE	Fri, Dec 19, 1997	21.25	21.72	21.25	21.47
1690	NYSE	CADE	Thu, Dec 18, 1997	21.88	22.00	21.25	21.38
1689	NYSE	CADE	Wed, Dec 17, 1997	21.59	22.00	21.59	22.00
1688	NYSE	CADE	Tue, Dec 16, 1997	21.56	21.69	21.34	21.56
1687	NYSE	CADE	Mon, Dec 15, 1997	21.94	21.94	21.69	21.69
1686	NYSE	CADE	Fri, Dec 12, 1997	22.00	22.06	21.81	21.97
1685	NYSE	CADE	Thu, Dec 11, 1997	22.41	22.50	21.88	21.88
1684	NYSE	CADE	Wed, Dec 10, 1997	21.81	22.63	21.81	22.41
1683	NYSE	CADE	Tue, Dec 9, 1997	22.00	22.00	21.63	21.84
1682	NYSE	CADE	Mon, Dec 8, 1997	21.00	22.28	21.00	22.09
1681	NYSE	CADE	Fri, Dec 5, 1997	20.25	20.69	20.13	20.59
1680	NYSE	CADE	Thu, Dec 4, 1997	20.25	20.31	20.03	20.25
1679	NYSE	CADE	Wed, Dec 3, 1997	20.31	20.31	20.16	20.19
1678	NYSE	CADE	Tue, Dec 2, 1997	20.41	20.50	20.25	20.31
1677	NYSE	CADE	Mon, Dec 1, 1997	19.19	20.47	19.19	20.47
1676	NYSE	CADE	Fri, Nov 28, 1997	18.13	19.09	18.13	19.06
1675	NYSE	CADE	Wed, Nov 26, 1997	18.25	18.28	18.06	18.09
1674	NYSE	CADE	Tue, Nov 25, 1997	18.56	18.56	18.13	18.13
1673	NYSE	CADE	Mon, Nov 24, 1997	18.75	18.75	18.63	18.66
1672	NYSE	CADE	Fri, Nov 21, 1997	18.84	18.88	18.72	18.78
1671	NYSE	CADE	Thu, Nov 20, 1997	18.72	18.84	18.72	18.72
1670	NYSE	CADE	Wed, Nov 19, 1997	18.81	18.81	18.72	18.78
1669	NYSE	CADE	Tue, Nov 18, 1997	18.78	18.84	18.66	18.84
1668	NYSE	CADE	Mon, Nov 17, 1997	18.78	18.81	18.66	18.78
1667	NYSE	CADE	Fri, Nov 14, 1997	18.59	18.72	18.59	18.69
1666	NYSE	CADE	Thu, Nov 13, 1997	18.84	18.88	18.63	18.66
1665	NYSE	CADE	Wed, Nov 12, 1997	18.84	19.00	18.84	18.84
1664	NYSE	CADE	Tue, Nov 11, 1997	18.81	18.94	18.81	18.91
1663	NYSE	CADE	Mon, Nov 10, 1997	19.16	19.16	18.81	18.88
1662	NYSE	CADE	Fri, Nov 7, 1997	19.19	19.22	19.09	19.22
1661	NYSE	CADE	Thu, Nov 6, 1997	19.16	19.25	19.13	19.19
1660	NYSE	CADE	Wed, Nov 5, 1997	19.06	19.22	19.06	19.22
1659	NYSE	CADE	Tue, Nov 4, 1997	19.16	19.16	18.94	19.13
1658	NYSE	CADE	Mon, Nov 3, 1997	18.94	19.22	18.88	19.22
1657	NYSE	CADE	Fri, Oct 31, 1997	18.94	19.00	18.88	19.00
1656	NYSE	CADE	Thu, Oct 30, 1997	19.16	19.25	18.94	18.94
1655	NYSE	CADE	Wed, Oct 29, 1997	19.06	19.25	18.91	19.25
1654	NYSE	CADE	Tue, Oct 28, 1997	18.91	19.00	18.75	18.97
1653	NYSE	CADE	Mon, Oct 27, 1997	19.38	19.38	19.00	19.03
1652	NYSE	CADE	Fri, Oct 24, 1997	19.50	19.50	19.38	19.41
1651	NYSE	CADE	Thu, Oct 23, 1997	19.75	19.81	19.25	19.53
1650	NYSE	CADE	Wed, Oct 22, 1997	19.88	19.94	19.78	19.88
1649	NYSE	CADE	Tue, Oct 21, 1997	19.06	19.88	19.06	19.78
1648	NYSE	CADE	Mon, Oct 20, 1997	19.16	19.16	19.03	19.09
1647	NYSE	CADE	Fri, Oct 17, 1997	19.06	19.50	19.06	19.28
1646	NYSE	CADE	Thu, Oct 16, 1997	19.31	19.31	19.16	19.16
1645	NYSE	CADE	Wed, Oct 15, 1997	18.97	19.25	18.88	19.25
1644	NYSE	CADE	Tue, Oct 14, 1997	18.81	18.91	18.81	18.91
1643	NYSE	CADE	Mon, Oct 13, 1997	18.88	18.88	18.88	18.88
1642	NYSE	CADE	Fri, Oct 10, 1997	18.38	18.78	18.38	18.75
1641	NYSE	CADE	Thu, Oct 9, 1997	18.56	18.59	18.50	18.50
1640	NYSE	CADE	Wed, Oct 8, 1997	18.69	18.75	18.66	18.66
1639	NYSE	CADE	Tue, Oct 7, 1997	18.75	18.84	18.69	18.78
1638	NYSE	CADE	Mon, Oct 6, 1997	18.25	18.75	18.25	18.75
1637	NYSE	CADE	Fri, Oct 3, 1997	17.97	18.31	17.94	18.28
1636	NYSE	CADE	Thu, Oct 2, 1997	17.75	17.97	17.75	17.94
1635	NYSE	CADE	Wed, Oct 1, 1997	17.69	17.75	17.59	17.75
1634	NYSE	CADE	Tue, Sep 30, 1997	17.66	17.69	17.54	17.63
1633	NYSE	CADE	Mon, Sep 29, 1997	17.50	17.66	17.50	17.66
1632	NYSE	CADE	Fri, Sep 26, 1997	17.31	17.44	17.31	17.44
1631	NYSE	CADE	Thu, Sep 25, 1997	17.50	17.50	17.31	17.38
1630	NYSE	CADE	Wed, Sep 24, 1997	17.56	17.56	17.38	17.50
1629	NYSE	CADE	Tue, Sep 23, 1997	17.59	17.59	17.44	17.56
1628	NYSE	CADE	Mon, Sep 22, 1997	17.72	18.00	17.53	17.63
1627	NYSE	CADE	Fri, Sep 19, 1997	17.41	17.75	17.41	17.75
1626	NYSE	CADE	Thu, Sep 18, 1997	17.69	17.75	17.47	17.47
1625	NYSE	CADE	Wed, Sep 17, 1997	17.63	17.81	17.63	17.69
1624	NYSE	CADE	Tue, Sep 16, 1997	17.47	17.59	17.38	17.53
1623	NYSE	CADE	Mon, Sep 15, 1997	17.38	17.47	17.25	17.47
1622	NYSE	CADE	Fri, Sep 12, 1997	16.81	17.38	16.75	17.38
1621	NYSE	CADE	Thu, Sep 11, 1997	16.44	16.59	16.34	16.53
1620	NYSE	CADE	Wed, Sep 10, 1997	16.56	16.56	16.47	16.47
1619	NYSE	CADE	Tue, Sep 9, 1997	16.41	16.69	16.41	16.56
1618	NYSE	CADE	Mon, Sep 8, 1997	16.28	16.59	16.28	16.50
1617	NYSE	CADE	Fri, Sep 5, 1997	16.13	16.25	16.03	16.22
1616	NYSE	CADE	Thu, Sep 4, 1997	15.94	16.06	15.94	16.03
1615	NYSE	CADE	Wed, Sep 3, 1997	16.00	16.03	15.91	15.97
1614	NYSE	CADE	Tue, Sep 2, 1997	15.97	16.03	15.94	16.00
1613	NYSE	CADE	Fri, Aug 29, 1997	16.00	16.13	15.88	15.88
1612	NYSE	CADE	Thu, Aug 28, 1997	15.50	15.88	15.50	15.88
1611	NYSE	CADE	Wed, Aug 27, 1997	15.31	15.44	15.31	15.44
1610	NYSE	CADE	Tue, Aug 26, 1997	15.38	15.38	15.28	15.38
1609	NYSE	CADE	Mon, Aug 25, 1997	15.28	15.34	15.28	15.28
1608	NYSE	CADE	Fri, Aug 22, 1997	15.44	15.44	15.25	15.34
1607	NYSE	CADE	Thu, Aug 21, 1997	15.56	15.56	15.38	15.38
1606	NYSE	CADE	Wed, Aug 20, 1997	15.50	15.50	15.44	15.50
1605	NYSE	CADE	Tue, Aug 19, 1997	15.44	15.44	15.44	15.44
1604	NYSE	CADE	Mon, Aug 18, 1997	15.44	15.50	15.28	15.44
1603	NYSE	CADE	Fri, Aug 15, 1997	15.38	15.41	15.31	15.31
1602	NYSE	CADE	Thu, Aug 14, 1997	15.16	15.50	15.16	15.50
1601	NYSE	CADE	Wed, Aug 13, 1997	15.09	15.16	15.00	15.16
1600	NYSE	CADE	Tue, Aug 12, 1997	15.13	15.19	15.13	15.16
1599	NYSE	CADE	Mon, Aug 11, 1997	15.22	15.25	15.19	15.19
1598	NYSE	CADE	Fri, Aug 8, 1997	15.34	15.34	15.25	15.25
1597	NYSE	CADE	Thu, Aug 7, 1997	15.50	15.56	15.41	15.41
1596	NYSE	CADE	Wed, Aug 6, 1997	15.44	15.44	15.41	15.41
1595	NYSE	CADE	Tue, Aug 5, 1997	15.25	15.44	15.13	15.44
1594	NYSE	CADE	Mon, Aug 4, 1997	15.25	15.25	15.22	15.25
1593	NYSE	CADE	Fri, Aug 1, 1997	15.00	15.19	15.00	15.19
1592	NYSE	CADE	Thu, Jul 31, 1997	14.88	15.06	14.88	15.00
1591	NYSE	CADE	Wed, Jul 30, 1997	15.06	15.06	14.91	14.91
1590	NYSE	CADE	Tue, Jul 29, 1997	14.94	14.94	14.81	14.88
1589	NYSE	CADE	Mon, Jul 28, 1997	15.03	15.03	14.88	14.88
1588	NYSE	CADE	Fri, Jul 25, 1997	14.97	15.00	14.94	14.97
1587	NYSE	CADE	Thu, Jul 24, 1997	15.06	15.06	14.97	15.06
1586	NYSE	CADE	Wed, Jul 23, 1997	15.19	15.19	15.06	15.06
1585	NYSE	CADE	Tue, Jul 22, 1997	15.41	15.41	15.13	15.13
1584	NYSE	CADE	Mon, Jul 21, 1997	15.44	15.44	15.38	15.38
1583	NYSE	CADE	Fri, Jul 18, 1997	15.41	15.50	15.41	15.50
1582	NYSE	CADE	Thu, Jul 17, 1997	15.69	15.69	15.44	15.47
1581	NYSE	CADE	Wed, Jul 16, 1997	15.56	15.75	15.56	15.75
1580	NYSE	CADE	Tue, Jul 15, 1997	15.38	15.63	15.38	15.56
1579	NYSE	CADE	Mon, Jul 14, 1997	15.34	15.50	15.34	15.44
1578	NYSE	CADE	Fri, Jul 11, 1997	15.38	15.38	15.31	15.31
1577	NYSE	CADE	Thu, Jul 10, 1997	15.38	15.44	15.31	15.44
1576	NYSE	CADE	Wed, Jul 9, 1997	15.44	15.63	15.38	15.38
1575	NYSE	CADE	Tue, Jul 8, 1997	15.00	15.44	15.00	15.44
1574	NYSE	CADE	Mon, Jul 7, 1997	14.69	14.94	14.69	14.88
1573	NYSE	CADE	Thu, Jul 3, 1997	14.72	14.75	14.72	14.75
1572	NYSE	CADE	Wed, Jul 2, 1997	14.69	14.78	14.69	14.75
1571	NYSE	CADE	Tue, Jul 1, 1997	14.50	14.66	14.50	14.66
1570	NYSE	CADE	Mon, Jun 30, 1997	14.63	14.75	14.50	14.50
1569	NYSE	CADE	Fri, Jun 27, 1997	14.53	14.63	14.53	14.63
1568	NYSE	CADE	Thu, Jun 26, 1997	14.63	14.63	14.50	14.53
1567	NYSE	CADE	Wed, Jun 25, 1997	14.56	14.56	14.56	14.56
1566	NYSE	CADE	Tue, Jun 24, 1997	14.56	14.69	14.50	14.56
1565	NYSE	CADE	Mon, Jun 23, 1997	14.44	14.50	14.38	14.50
1564	NYSE	CADE	Fri, Jun 20, 1997	14.25	14.50	14.25	14.50
1563	NYSE	CADE	Thu, Jun 19, 1997	14.50	14.63	14.50	14.63
1562	NYSE	CADE	Wed, Jun 18, 1997	14.44	14.50	14.38	14.50
1561	NYSE	CADE	Tue, Jun 17, 1997	14.38	14.44	14.38	14.44
1560	NYSE	CADE	Mon, Jun 16, 1997	14.38	14.50	14.38	14.44
1559	NYSE	CADE	Fri, Jun 13, 1997	14.38	14.44	14.38	14.44
1558	NYSE	CADE	Thu, Jun 12, 1997	14.44	14.44	14.31	14.44
1557	NYSE	CADE	Wed, Jun 11, 1997	14.38	14.50	14.38	14.38
1556	NYSE	CADE	Tue, Jun 10, 1997	14.44	14.50	14.44	14.50
1555	NYSE	CADE	Mon, Jun 9, 1997	14.63	14.69	14.50	14.50
1554	NYSE	CADE	Fri, Jun 6, 1997	14.50	14.63	14.50	14.56
1553	NYSE	CADE	Thu, Jun 5, 1997	14.44	14.56	14.44	14.50
1552	NYSE	CADE	Wed, Jun 4, 1997	14.50	14.50	14.50	14.50
1551	NYSE	CADE	Tue, Jun 3, 1997	14.56	14.56	14.44	14.50
1550	NYSE	CADE	Mon, Jun 2, 1997	14.56	14.69	14.50	14.50
1549	NYSE	CADE	Fri, May 30, 1997	14.31	14.56	14.25	14.56
1548	NYSE	CADE	Thu, May 29, 1997	14.38	14.38	14.19	14.25
1547	NYSE	CADE	Wed, May 28, 1997	14.56	14.63	14.31	14.31
1546	NYSE	CADE	Tue, May 27, 1997	14.63	14.63	14.50	14.56
1545	NYSE	CADE	Fri, May 23, 1997	14.63	14.69	14.63	14.63
1544	NYSE	CADE	Thu, May 22, 1997	14.56	14.69	14.56	14.69
1543	NYSE	CADE	Wed, May 21, 1997	14.50	14.63	14.50	14.50
1542	NYSE	CADE	Tue, May 20, 1997	14.50	14.56	14.50	14.50
1541	NYSE	CADE	Mon, May 19, 1997	14.50	14.50	14.50	14.50
1540	NYSE	CADE	Fri, May 16, 1997	14.38	14.56	14.25	14.56
1539	NYSE	CADE	Thu, May 15, 1997	14.25	14.38	14.25	14.25
1538	NYSE	CADE	Wed, May 14, 1997	14.50	14.63	14.25	14.25
1537	NYSE	CADE	Tue, May 13, 1997	14.63	14.63	14.25	14.25
1536	NYSE	CADE	Mon, May 12, 1997	14.63	14.63	14.25	14.25
1535	NYSE	CADE	Fri, May 9, 1997	14.25	14.63	14.25	14.63
1534	NYSE	CADE	Thu, May 8, 1997	14.13	14.50	14.13	14.44
1533	NYSE	CADE	Wed, May 7, 1997	14.50	14.50	14.13	14.50
1532	NYSE	CADE	Tue, May 6, 1997	14.31	14.50	14.13	14.13
1531	NYSE	CADE	Mon, May 5, 1997	14.50	14.50	14.13	14.38
1530	NYSE	CADE	Fri, May 2, 1997	14.00	14.38	13.63	14.38
1529	NYSE	CADE	Thu, May 1, 1997	13.63	14.00	13.63	13.63
1528	NYSE	CADE	Wed, Apr 30, 1997	13.63	14.00	13.63	13.63
1527	NYSE	CADE	Tue, Apr 29, 1997	13.81	13.81	13.81	13.81
1526	NYSE	CADE	Mon, Apr 28, 1997	13.50	13.69	13.50	13.69
1525	NYSE	CADE	Fri, Apr 25, 1997	13.50	13.75	13.50	13.75
1524	NYSE	CADE	Thu, Apr 24, 1997	13.75	13.75	13.50	13.63
1523	NYSE	CADE	Wed, Apr 23, 1997	13.63	13.75	13.63	13.63
1522	NYSE	CADE	Tue, Apr 22, 1997	13.63	13.63	13.25	13.38
1521	NYSE	CADE	Mon, Apr 21, 1997	13.44	13.63	13.44	13.63
1520	NYSE	CADE	Fri, Apr 18, 1997	13.63	13.63	13.25	13.25
1519	NYSE	CADE	Thu, Apr 17, 1997	13.25	13.31	13.25	13.31
1518	NYSE	CADE	Wed, Apr 16, 1997	13.44	13.44	13.25	13.25
1517	NYSE	CADE	Tue, Apr 15, 1997	13.38	13.50	13.25	13.31
1516	NYSE	CADE	Mon, Apr 14, 1997	13.63	13.63	13.38	13.38
1515	NYSE	CADE	Fri, Apr 11, 1997	13.38	13.63	13.38	13.50
1514	NYSE	CADE	Wed, Apr 9, 1997	13.38	13.75	13.38	13.63
1513	NYSE	CADE	Tue, Apr 8, 1997	13.50	13.50	13.50	13.50
1512	NYSE	CADE	Mon, Apr 7, 1997	13.38	13.75	13.38	13.69
1511	NYSE	CADE	Fri, Apr 4, 1997	13.63	13.63	13.31	13.38
1510	NYSE	CADE	Thu, Apr 3, 1997	13.31	13.75	13.31	13.31
1509	NYSE	CADE	Wed, Apr 2, 1997	13.56	13.56	13.25	13.38
1508	NYSE	CADE	Tue, Apr 1, 1997	13.69	13.69	13.25	13.56
1507	NYSE	CADE	Mon, Mar 31, 1997	13.75	13.75	13.25	13.69
1506	NYSE	CADE	Thu, Mar 27, 1997	14.38	14.38	13.88	13.88
1505	NYSE	CADE	Wed, Mar 26, 1997	14.00	14.00	14.00	14.00
1504	NYSE	CADE	Tue, Mar 25, 1997	14.00	14.38	14.00	14.00
1503	NYSE	CADE	Mon, Mar 24, 1997	14.00	14.38	14.00	14.00
1502	NYSE	CADE	Fri, Mar 21, 1997	14.00	14.38	14.00	14.00
1501	NYSE	CADE	Thu, Mar 20, 1997	14.38	14.56	14.00	14.38
1500	NYSE	CADE	Wed, Mar 19, 1997	14.38	14.75	14.38	14.56
1499	NYSE	CADE	Tue, Mar 18, 1997	14.56	14.63	14.50	14.63
1498	NYSE	CADE	Mon, Mar 17, 1997	14.75	14.75	14.38	14.38
1497	NYSE	CADE	Fri, Mar 14, 1997	14.38	14.75	14.38	14.75
1496	NYSE	CADE	Thu, Mar 13, 1997	14.50	14.50	14.38	14.38
1495	NYSE	CADE	Wed, Mar 12, 1997	14.63	14.63	14.50	14.63
1494	NYSE	CADE	Tue, Mar 11, 1997	14.38	14.75	14.38	14.75
1493	NYSE	CADE	Mon, Mar 10, 1997	14.38	14.88	14.38	14.38
1492	NYSE	CADE	Fri, Mar 7, 1997	14.38	14.81	14.38	14.81
1491	NYSE	CADE	Thu, Mar 6, 1997	14.38	14.81	14.38	14.81
1490	NYSE	CADE	Wed, Mar 5, 1997	14.50	14.56	14.38	14.56
1489	NYSE	CADE	Tue, Mar 4, 1997	14.81	15.00	14.50	14.75
1488	NYSE	CADE	Mon, Mar 3, 1997	14.50	15.00	14.38	15.00
1487	NYSE	CADE	Fri, Feb 28, 1997	13.81	14.38	13.81	14.38
1486	NYSE	CADE	Thu, Feb 27, 1997	14.06	14.06	13.81	14.00
1485	NYSE	CADE	Wed, Feb 26, 1997	13.75	13.88	13.75	13.88
1484	NYSE	CADE	Tue, Feb 25, 1997	13.88	14.00	13.56	14.00
1483	NYSE	CADE	Mon, Feb 24, 1997	13.75	13.75	13.63	13.75
1482	NYSE	CADE	Fri, Feb 21, 1997	13.44	13.44	13.44	13.44
1481	NYSE	CADE	Thu, Feb 20, 1997	13.50	13.75	13.25	13.69
1480	NYSE	CADE	Wed, Feb 19, 1997	14.25	14.25	13.50	13.88
1479	NYSE	CADE	Tue, Feb 18, 1997	14.00	14.38	13.88	13.88
1478	NYSE	CADE	Fri, Feb 14, 1997	14.25	14.25	13.88	14.00
1477	NYSE	CADE	Thu, Feb 13, 1997	13.88	14.06	13.88	13.88
1476	NYSE	CADE	Wed, Feb 12, 1997	14.00	14.06	13.88	13.88
1475	NYSE	CADE	Tue, Feb 11, 1997	14.13	14.13	13.88	13.88
1474	NYSE	CADE	Mon, Feb 10, 1997	14.25	14.25	13.88	13.88
1473	NYSE	CADE	Fri, Feb 7, 1997	13.88	14.13	13.88	14.06
1472	NYSE	CADE	Thu, Feb 6, 1997	13.88	14.13	13.88	14.13
1471	NYSE	CADE	Wed, Feb 5, 1997	14.06	14.13	13.88	13.88
1470	NYSE	CADE	Tue, Feb 4, 1997	14.13	14.13	13.94	13.94
1469	NYSE	CADE	Mon, Feb 3, 1997	13.63	14.13	13.63	14.13
1468	NYSE	CADE	Fri, Jan 31, 1997	13.63	13.63	13.63	13.63
1467	NYSE	CADE	Thu, Jan 30, 1997	14.00	14.00	13.63	13.63
1466	NYSE	CADE	Wed, Jan 29, 1997	13.75	14.00	13.63	13.63
1465	NYSE	CADE	Tue, Jan 28, 1997	13.63	13.75	13.63	13.69
1464	NYSE	CADE	Mon, Jan 27, 1997	13.63	14.00	13.63	13.63
1463	NYSE	CADE	Fri, Jan 24, 1997	13.88	14.00	13.63	13.63
1462	NYSE	CADE	Thu, Jan 23, 1997	13.88	14.13	13.88	14.00
1461	NYSE	CADE	Wed, Jan 22, 1997	14.00	14.00	13.88	13.88
1460	NYSE	CADE	Tue, Jan 21, 1997	14.06	14.25	14.06	14.06
1459	NYSE	CADE	Mon, Jan 20, 1997	14.13	14.25	14.06	14.16
1458	NYSE	CADE	Fri, Jan 17, 1997	14.00	14.13	14.00	14.06
1457	NYSE	CADE	Thu, Jan 16, 1997	14.13	14.13	14.00	14.00
1456	NYSE	CADE	Wed, Jan 15, 1997	14.13	14.13	14.00	14.13
1455	NYSE	CADE	Tue, Jan 14, 1997	14.13	14.13	13.88	14.13
1454	NYSE	CADE	Mon, Jan 13, 1997	14.13	14.13	13.81	13.88
1453	NYSE	CADE	Fri, Jan 10, 1997	14.13	14.13	14.00	14.00
1452	NYSE	CADE	Thu, Jan 9, 1997	13.75	14.13	13.75	14.00
1451	NYSE	CADE	Wed, Jan 8, 1997	13.75	14.06	13.75	13.75
1450	NYSE	CADE	Tue, Jan 7, 1997	13.75	14.00	13.75	13.75
1449	NYSE	CADE	Mon, Jan 6, 1997	13.69	14.13	13.69	14.00
1448	NYSE	CADE	Fri, Jan 3, 1997	13.88	13.88	13.63	13.81
1447	NYSE	CADE	Thu, Jan 2, 1997	13.50	13.88	13.50	13.88
1446	NYSE	CADE	Tue, Dec 31, 1996	13.50	13.88	13.50	13.88
1445	NYSE	CADE	Mon, Dec 30, 1996	13.38	13.75	13.38	13.75
1444	NYSE	CADE	Fri, Dec 27, 1996	13.63	13.75	13.50	13.75
1443	NYSE	CADE	Thu, Dec 26, 1996	13.75	13.75	13.50	13.75
1442	NYSE	CADE	Tue, Dec 24, 1996	13.50	13.75	13.50	13.50
1441	NYSE	CADE	Mon, Dec 23, 1996	13.75	13.75	13.50	13.50
1440	NYSE	CADE	Fri, Dec 20, 1996	13.75	13.75	13.50	13.50
1439	NYSE	CADE	Thu, Dec 19, 1996	13.63	13.75	13.50	13.69
1438	NYSE	CADE	Wed, Dec 18, 1996	13.63	13.63	13.63	13.63
1437	NYSE	CADE	Tue, Dec 17, 1996	13.63	13.75	13.63	13.63
1436	NYSE	CADE	Mon, Dec 16, 1996	13.75	14.00	13.63	13.63
1435	NYSE	CADE	Fri, Dec 13, 1996	13.88	14.00	13.88	13.88
1434	NYSE	CADE	Thu, Dec 12, 1996	13.88	13.88	13.88	13.88
1433	NYSE	CADE	Wed, Dec 11, 1996	13.94	14.00	13.88	13.88
1432	NYSE	CADE	Tue, Dec 10, 1996	14.25	14.25	13.94	14.09
1431	NYSE	CADE	Mon, Dec 9, 1996	14.13	14.25	13.88	14.00
1430	NYSE	CADE	Fri, Dec 6, 1996	13.88	14.00	13.88	14.00
1429	NYSE	CADE	Thu, Dec 5, 1996	13.75	14.13	13.75	14.13
1428	NYSE	CADE	Wed, Dec 4, 1996	14.13	14.13	13.75	14.00
1427	NYSE	CADE	Tue, Dec 3, 1996	13.75	14.13	13.38	13.88
1426	NYSE	CADE	Mon, Dec 2, 1996	13.38	13.75	13.13	13.56
1425	NYSE	CADE	Fri, Nov 29, 1996	13.13	13.13	13.13	13.13
1424	NYSE	CADE	Wed, Nov 27, 1996	13.00	13.13	13.00	13.13
1423	NYSE	CADE	Tue, Nov 26, 1996	13.00	13.50	13.00	13.50
1422	NYSE	CADE	Mon, Nov 25, 1996	12.94	13.38	12.88	13.38
1421	NYSE	CADE	Fri, Nov 22, 1996	12.69	12.94	12.69	12.94
1420	NYSE	CADE	Thu, Nov 21, 1996	12.69	12.94	12.69	12.69
1419	NYSE	CADE	Wed, Nov 20, 1996	12.94	12.94	12.69	12.69
1418	NYSE	CADE	Tue, Nov 19, 1996	12.81	12.94	12.69	12.94
1417	NYSE	CADE	Mon, Nov 18, 1996	12.88	13.00	12.88	12.88
1416	NYSE	CADE	Fri, Nov 15, 1996	12.94	13.00	12.88	12.88
1415	NYSE	CADE	Thu, Nov 14, 1996	12.81	12.94	12.81	12.94
1414	NYSE	CADE	Wed, Nov 13, 1996	12.75	12.78	12.69	12.75
1413	NYSE	CADE	Tue, Nov 12, 1996	12.63	12.75	12.63	12.75
1412	NYSE	CADE	Mon, Nov 11, 1996	12.63	12.75	12.63	12.75
1411	NYSE	CADE	Fri, Nov 8, 1996	12.69	12.88	12.63	12.75
1410	NYSE	CADE	Thu, Nov 7, 1996	12.56	12.75	12.56	12.69
1409	NYSE	CADE	Wed, Nov 6, 1996	12.63	12.63	12.50	12.63
1408	NYSE	CADE	Tue, Nov 5, 1996	12.50	12.63	12.50	12.56
1407	NYSE	CADE	Mon, Nov 4, 1996	12.50	12.56	12.38	12.56
1406	NYSE	CADE	Fri, Nov 1, 1996	12.56	12.69	12.50	12.50
1405	NYSE	CADE	Thu, Oct 31, 1996	12.59	12.69	12.50	12.69
1404	NYSE	CADE	Wed, Oct 30, 1996	12.63	12.63	12.63	12.63
1403	NYSE	CADE	Tue, Oct 29, 1996	12.69	12.69	12.50	12.50
1402	NYSE	CADE	Mon, Oct 28, 1996	12.56	12.69	12.50	12.69
1401	NYSE	CADE	Fri, Oct 25, 1996	12.63	12.75	12.56	12.63
1400	NYSE	CADE	Thu, Oct 24, 1996	12.75	12.75	12.50	12.50
1399	NYSE	CADE	Wed, Oct 23, 1996	12.63	12.75	12.50	12.56
1398	NYSE	CADE	Tue, Oct 22, 1996	12.50	12.81	12.50	12.50
1397	NYSE	CADE	Mon, Oct 21, 1996	12.63	12.88	12.50	12.63
1396	NYSE	CADE	Fri, Oct 18, 1996	12.63	12.88	12.63	12.88
1395	NYSE	CADE	Thu, Oct 17, 1996	12.88	12.94	12.63	12.63
1394	NYSE	CADE	Wed, Oct 16, 1996	12.50	12.75	12.50	12.75
1393	NYSE	CADE	Tue, Oct 15, 1996	12.50	12.50	12.25	12.44
1392	NYSE	CADE	Mon, Oct 14, 1996	12.25	12.38	12.25	12.38
1391	NYSE	CADE	Fri, Oct 11, 1996	12.50	12.50	12.34	12.34
1390	NYSE	CADE	Thu, Oct 10, 1996	12.38	12.50	12.25	12.50
1389	NYSE	CADE	Wed, Oct 9, 1996	12.25	12.44	12.25	12.38
1388	NYSE	CADE	Tue, Oct 8, 1996	12.25	12.25	12.13	12.25
1387	NYSE	CADE	Mon, Oct 7, 1996	12.00	12.13	12.00	12.00
1386	NYSE	CADE	Fri, Oct 4, 1996	11.88	12.00	11.88	12.00
1385	NYSE	CADE	Thu, Oct 3, 1996	12.13	12.13	11.94	12.09
1384	NYSE	CADE	Wed, Oct 2, 1996	12.13	12.13	11.88	11.88
1383	NYSE	CADE	Tue, Oct 1, 1996	11.94	12.00	11.75	12.00
1382	NYSE	CADE	Mon, Sep 30, 1996	11.69	12.00	11.63	11.75
1381	NYSE	CADE	Fri, Sep 27, 1996	11.63	11.63	11.63	11.63
1380	NYSE	CADE	Thu, Sep 26, 1996	12.00	12.00	11.63	11.63
1379	NYSE	CADE	Wed, Sep 25, 1996	12.00	12.00	11.88	12.00
1378	NYSE	CADE	Tue, Sep 24, 1996	11.88	11.88	11.63	11.63
1377	NYSE	CADE	Mon, Sep 23, 1996	11.88	11.88	11.72	11.72
1376	NYSE	CADE	Fri, Sep 20, 1996	11.75	12.00	11.75	11.75
1375	NYSE	CADE	Thu, Sep 19, 1996	11.75	12.00	11.75	11.75
1374	NYSE	CADE	Wed, Sep 18, 1996	11.63	12.00	11.63	11.84
1373	NYSE	CADE	Tue, Sep 17, 1996	11.50	12.00	11.50	12.00
1372	NYSE	CADE	Mon, Sep 16, 1996	12.00	12.00	12.00	12.00
1371	NYSE	CADE	Fri, Sep 13, 1996	11.50	11.88	11.50	11.88
1370	NYSE	CADE	Thu, Sep 12, 1996	11.31	11.50	11.25	11.50
1369	NYSE	CADE	Wed, Sep 11, 1996	11.13	11.50	11.13	11.25
1368	NYSE	CADE	Tue, Sep 10, 1996	11.50	11.50	11.13	11.13
1367	NYSE	CADE	Mon, Sep 9, 1996	11.00	11.38	11.00	11.16
1366	NYSE	CADE	Fri, Sep 6, 1996	11.25	11.25	10.88	11.00
1365	NYSE	CADE	Thu, Sep 5, 1996	11.00	11.19	10.88	11.00
1364	NYSE	CADE	Wed, Sep 4, 1996	11.13	11.13	10.88	10.88
1363	NYSE	CADE	Tue, Sep 3, 1996	10.88	11.00	10.88	10.88
1362	NYSE	CADE	Fri, Aug 30, 1996	10.88	11.06	10.88	11.00
1361	NYSE	CADE	Thu, Aug 29, 1996	10.88	11.19	10.88	10.88
1360	NYSE	CADE	Wed, Aug 28, 1996	10.88	10.94	10.88	10.88
1359	NYSE	CADE	Tue, Aug 27, 1996	10.88	10.94	10.88	10.94
1358	NYSE	CADE	Mon, Aug 26, 1996	10.88	11.25	10.88	11.25
1357	NYSE	CADE	Fri, Aug 23, 1996	10.88	10.88	10.88	10.88
1356	NYSE	CADE	Thu, Aug 22, 1996	11.00	11.25	10.88	10.88
1355	NYSE	CADE	Wed, Aug 21, 1996	11.25	11.25	10.88	10.88
1354	NYSE	CADE	Tue, Aug 20, 1996	10.88	10.88	10.88	10.88
1353	NYSE	CADE	Mon, Aug 19, 1996	11.00	11.13	10.88	11.06
1352	NYSE	CADE	Fri, Aug 16, 1996	11.00	11.00	11.00	11.00
1351	NYSE	CADE	Thu, Aug 15, 1996	10.88	10.88	10.88	10.88
1350	NYSE	CADE	Tue, Aug 13, 1996	10.88	11.13	10.88	10.88
1349	NYSE	CADE	Mon, Aug 12, 1996	10.88	11.00	10.88	10.88
1348	NYSE	CADE	Fri, Aug 9, 1996	11.13	11.13	10.88	11.13
1347	NYSE	CADE	Thu, Aug 8, 1996	10.88	11.13	10.88	11.13
1346	NYSE	CADE	Wed, Aug 7, 1996	10.88	11.13	10.88	11.13
1345	NYSE	CADE	Tue, Aug 6, 1996	11.00	11.00	10.97	11.00
1344	NYSE	CADE	Mon, Aug 5, 1996	11.00	11.00	10.88	11.00
1343	NYSE	CADE	Fri, Aug 2, 1996	10.75	11.00	10.75	11.00
1342	NYSE	CADE	Thu, Aug 1, 1996	11.00	11.00	10.75	11.00
1341	NYSE	CADE	Wed, Jul 31, 1996	10.88	10.94	10.75	10.94
1340	NYSE	CADE	Tue, Jul 30, 1996	10.94	10.94	10.75	10.94
1339	NYSE	CADE	Mon, Jul 29, 1996	10.75	10.94	10.75	10.94
1338	NYSE	CADE	Fri, Jul 26, 1996	11.13	11.13	10.75	10.88
1337	NYSE	CADE	Thu, Jul 25, 1996	10.88	10.94	10.75	10.94
1336	NYSE	CADE	Wed, Jul 24, 1996	10.75	11.13	10.75	10.75
1335	NYSE	CADE	Tue, Jul 23, 1996	10.75	11.13	10.75	11.13
1334	NYSE	CADE	Mon, Jul 22, 1996	10.88	11.13	10.88	10.88
1333	NYSE	CADE	Fri, Jul 19, 1996	10.88	11.06	10.88	11.06
1332	NYSE	CADE	Thu, Jul 18, 1996	11.25	11.25	10.88	11.13
1331	NYSE	CADE	Wed, Jul 17, 1996	10.88	11.06	10.88	11.06
1330	NYSE	CADE	Tue, Jul 16, 1996	10.88	11.25	10.88	10.88
1329	NYSE	CADE	Mon, Jul 15, 1996	10.88	11.25	10.88	11.13
1328	NYSE	CADE	Fri, Jul 12, 1996	11.38	11.38	10.88	10.88
1327	NYSE	CADE	Thu, Jul 11, 1996	11.00	11.38	11.00	11.38
1326	NYSE	CADE	Wed, Jul 10, 1996	11.00	11.00	11.00	11.00
1325	NYSE	CADE	Tue, Jul 9, 1996	11.19	11.19	11.00	11.00
1324	NYSE	CADE	Mon, Jul 8, 1996	11.00	11.38	11.00	11.00
1323	NYSE	CADE	Wed, Jul 3, 1996	11.38	11.38	11.13	11.25
1322	NYSE	CADE	Tue, Jul 2, 1996	11.13	11.38	11.13	11.25
1321	NYSE	CADE	Mon, Jul 1, 1996	10.75	11.00	10.75	10.97
1320	NYSE	CADE	Fri, Jun 28, 1996	11.06	11.06	10.75	10.75
1319	NYSE	CADE	Thu, Jun 27, 1996	11.06	11.25	10.69	10.88
1318	NYSE	CADE	Wed, Jun 26, 1996	11.25	11.25	10.88	10.88
1317	NYSE	CADE	Tue, Jun 25, 1996	10.88	11.25	10.88	11.13
1316	NYSE	CADE	Mon, Jun 24, 1996	11.25	11.25	10.88	10.88
1315	NYSE	CADE	Fri, Jun 21, 1996	11.50	11.50	11.00	11.00
1314	NYSE	CADE	Thu, Jun 20, 1996	11.13	11.50	11.13	11.25
1313	NYSE	CADE	Wed, Jun 19, 1996	11.47	11.47	11.38	11.38
1312	NYSE	CADE	Tue, Jun 18, 1996	11.25	11.63	11.25	11.63
1311	NYSE	CADE	Mon, Jun 17, 1996	11.25	11.44	11.25	11.25
1310	NYSE	CADE	Fri, Jun 14, 1996	11.44	11.63	11.25	11.63
1309	NYSE	CADE	Thu, Jun 13, 1996	11.38	11.38	11.25	11.25
1308	NYSE	CADE	Wed, Jun 12, 1996	11.63	11.63	11.25	11.38
1307	NYSE	CADE	Tue, Jun 11, 1996	11.25	11.50	11.25	11.44
1306	NYSE	CADE	Mon, Jun 10, 1996	11.25	11.63	11.25	11.25
1305	NYSE	CADE	Fri, Jun 7, 1996	11.25	11.63	11.25	11.44
1304	NYSE	CADE	Thu, Jun 6, 1996	11.63	11.63	11.25	11.44
1303	NYSE	CADE	Wed, Jun 5, 1996	11.63	11.63	11.63	11.63
1302	NYSE	CADE	Tue, Jun 4, 1996	11.44	11.44	11.25	11.28
1301	NYSE	CADE	Mon, Jun 3, 1996	11.63	11.63	11.25	11.63
1300	NYSE	CADE	Fri, May 31, 1996	11.63	11.63	11.25	11.25
1299	NYSE	CADE	Thu, May 30, 1996	11.25	11.38	11.25	11.25
1298	NYSE	CADE	Wed, May 29, 1996	11.38	11.63	11.25	11.25
1297	NYSE	CADE	Tue, May 28, 1996	11.38	11.69	11.38	11.38
1296	NYSE	CADE	Fri, May 24, 1996	11.88	11.88	11.38	11.38
1295	NYSE	CADE	Thu, May 23, 1996	11.44	11.56	11.38	11.38
1294	NYSE	CADE	Wed, May 22, 1996	11.50	11.63	11.50	11.50
1293	NYSE	CADE	Tue, May 21, 1996	11.50	11.63	11.50	11.50
1292	NYSE	CADE	Mon, May 20, 1996	11.50	11.88	11.50	11.50
1291	NYSE	CADE	Fri, May 17, 1996	11.75	12.00	11.50	11.50
1290	NYSE	CADE	Wed, May 15, 1996	11.75	12.00	11.75	12.00
1289	NYSE	CADE	Tue, May 14, 1996	11.88	12.00	11.88	11.94
1288	NYSE	CADE	Mon, May 13, 1996	11.75	12.06	11.75	11.75
1287	NYSE	CADE	Fri, May 10, 1996	11.75	12.06	11.75	12.06
1286	NYSE	CADE	Thu, May 9, 1996	11.75	11.94	11.75	11.94
1285	NYSE	CADE	Wed, May 8, 1996	11.97	12.06	11.75	12.06
1284	NYSE	CADE	Tue, May 7, 1996	12.06	12.06	11.81	11.81
1283	NYSE	CADE	Mon, May 6, 1996	11.94	12.00	11.81	11.81
1282	NYSE	CADE	Fri, May 3, 1996	12.00	12.00	11.81	11.81
1281	NYSE	CADE	Thu, May 2, 1996	12.25	12.25	11.88	11.88
1280	NYSE	CADE	Wed, May 1, 1996	11.88	12.25	11.88	12.13
1279	NYSE	CADE	Tue, Apr 30, 1996	12.25	12.25	11.88	12.25
1278	NYSE	CADE	Mon, Apr 29, 1996	11.88	12.06	11.88	11.94
1277	NYSE	CADE	Fri, Apr 26, 1996	11.88	11.88	11.88	11.88
1276	NYSE	CADE	Thu, Apr 25, 1996	12.00	12.00	11.88	11.88
1275	NYSE	CADE	Wed, Apr 24, 1996	12.00	12.19	12.00	12.00
1274	NYSE	CADE	Tue, Apr 23, 1996	11.88	12.25	11.88	12.00
1273	NYSE	CADE	Mon, Apr 22, 1996	12.13	12.13	11.88	12.00
1272	NYSE	CADE	Fri, Apr 19, 1996	12.00	12.00	11.75	11.81
1271	NYSE	CADE	Thu, Apr 18, 1996	11.63	12.00	11.63	12.00
1270	NYSE	CADE	Wed, Apr 17, 1996	11.75	12.13	11.59	12.00
1269	NYSE	CADE	Tue, Apr 16, 1996	12.00	12.00	11.75	11.75
1268	NYSE	CADE	Mon, Apr 15, 1996	12.00	12.25	12.00	12.00
1267	NYSE	CADE	Fri, Apr 12, 1996	12.00	12.09	12.00	12.00
1266	NYSE	CADE	Thu, Apr 11, 1996	12.00	12.00	12.00	12.00
1265	NYSE	CADE	Wed, Apr 10, 1996	12.13	12.13	12.00	12.00
1264	NYSE	CADE	Tue, Apr 9, 1996	12.00	12.25	12.00	12.25
1263	NYSE	CADE	Mon, Apr 8, 1996	12.31	12.31	12.00	12.13
1262	NYSE	CADE	Thu, Apr 4, 1996	12.25	12.50	12.25	12.47
1261	NYSE	CADE	Wed, Apr 3, 1996	12.38	12.50	12.25	12.25
1260	NYSE	CADE	Tue, Apr 2, 1996	12.50	12.50	12.25	12.50
1259	NYSE	CADE	Mon, Apr 1, 1996	12.75	12.88	12.25	12.25
1258	NYSE	CADE	Fri, Mar 29, 1996	12.13	12.75	12.00	12.50
1257	NYSE	CADE	Thu, Mar 28, 1996	11.88	12.13	11.75	12.00
1256	NYSE	CADE	Wed, Mar 27, 1996	11.63	11.88	11.63	11.63
1255	NYSE	CADE	Tue, Mar 26, 1996	11.75	11.75	11.50	11.69
1254	NYSE	CADE	Mon, Mar 25, 1996	11.38	11.75	11.38	11.75
1253	NYSE	CADE	Fri, Mar 22, 1996	11.38	11.56	11.38	11.56
1252	NYSE	CADE	Thu, Mar 21, 1996	11.63	11.63	11.38	11.50
1251	NYSE	CADE	Wed, Mar 20, 1996	11.53	11.63	11.38	11.50
1250	NYSE	CADE	Tue, Mar 19, 1996	11.38	11.63	11.38	11.56
1249	NYSE	CADE	Mon, Mar 18, 1996	11.38	11.63	11.38	11.63
1248	NYSE	CADE	Fri, Mar 15, 1996	11.38	11.56	11.38	11.38
1247	NYSE	CADE	Thu, Mar 14, 1996	11.44	11.63	11.38	11.63
1246	NYSE	CADE	Wed, Mar 13, 1996	11.63	11.63	11.38	11.38
1245	NYSE	CADE	Tue, Mar 12, 1996	11.50	11.63	11.38	11.63
1244	NYSE	CADE	Mon, Mar 11, 1996	11.25	11.63	11.25	11.38
1243	NYSE	CADE	Fri, Mar 8, 1996	11.25	11.63	11.25	11.25
1242	NYSE	CADE	Thu, Mar 7, 1996	11.38	11.75	11.38	11.63
1241	NYSE	CADE	Wed, Mar 6, 1996	11.75	11.75	11.38	11.38
1240	NYSE	CADE	Tue, Mar 5, 1996	11.50	11.75	11.38	11.38
1239	NYSE	CADE	Mon, Mar 4, 1996	11.50	11.63	11.50	11.50
1238	NYSE	CADE	Fri, Mar 1, 1996	11.63	11.75	11.63	11.63
1237	NYSE	CADE	Thu, Feb 29, 1996	11.75	12.00	11.63	11.81
1236	NYSE	CADE	Wed, Feb 28, 1996	11.75	12.00	11.75	12.00
1235	NYSE	CADE	Tue, Feb 27, 1996	11.75	12.13	11.75	11.88
1234	NYSE	CADE	Mon, Feb 26, 1996	12.00	12.00	11.88	11.88
1233	NYSE	CADE	Fri, Feb 23, 1996	12.06	12.06	11.88	12.00
1232	NYSE	CADE	Thu, Feb 22, 1996	11.88	12.06	11.88	12.06
1231	NYSE	CADE	Wed, Feb 21, 1996	11.88	12.25	11.88	12.00
1230	NYSE	CADE	Tue, Feb 20, 1996	12.00	12.25	11.88	12.25
1229	NYSE	CADE	Fri, Feb 16, 1996	12.13	12.25	12.00	12.00
1228	NYSE	CADE	Thu, Feb 15, 1996	12.13	12.31	12.13	12.13
1227	NYSE	CADE	Wed, Feb 14, 1996	12.50	12.50	12.25	12.31
1226	NYSE	CADE	Tue, Feb 13, 1996	12.50	12.50	12.25	12.25
1225	NYSE	CADE	Mon, Feb 12, 1996	12.25	12.63	12.25	12.63
1224	NYSE	CADE	Fri, Feb 9, 1996	12.56	12.56	12.25	12.25
1223	NYSE	CADE	Thu, Feb 8, 1996	12.56	12.56	12.25	12.25
1222	NYSE	CADE	Wed, Feb 7, 1996	12.56	12.56	12.25	12.31
1221	NYSE	CADE	Tue, Feb 6, 1996	12.50	12.63	12.44	12.56
1220	NYSE	CADE	Mon, Feb 5, 1996	12.25	12.63	12.25	12.63
1219	NYSE	CADE	Fri, Feb 2, 1996	12.25	12.50	12.25	12.50
1218	NYSE	CADE	Thu, Feb 1, 1996	12.19	12.19	12.19	12.19
1217	NYSE	CADE	Wed, Jan 31, 1996	12.25	12.38	11.88	12.38
1216	NYSE	CADE	Tue, Jan 30, 1996	11.88	12.13	11.88	12.13
1215	NYSE	CADE	Mon, Jan 29, 1996	12.25	12.25	11.88	11.88
1214	NYSE	CADE	Fri, Jan 26, 1996	11.88	12.25	11.88	12.06
1213	NYSE	CADE	Thu, Jan 25, 1996	11.88	12.25	11.88	12.25
1212	NYSE	CADE	Wed, Jan 24, 1996	11.88	12.25	11.50	12.13
1211	NYSE	CADE	Tue, Jan 23, 1996	11.88	11.88	11.38	11.38
1210	NYSE	CADE	Mon, Jan 22, 1996	11.50	11.75	11.50	11.50
1209	NYSE	CADE	Fri, Jan 19, 1996	12.00	12.00	11.50	11.50
1208	NYSE	CADE	Thu, Jan 18, 1996	11.88	12.25	11.75	11.75
1207	NYSE	CADE	Wed, Jan 17, 1996	11.88	12.25	11.88	12.25
1206	NYSE	CADE	Tue, Jan 16, 1996	12.06	12.25	11.88	12.25
1205	NYSE	CADE	Mon, Jan 15, 1996	12.50	12.50	12.13	12.19
1204	NYSE	CADE	Fri, Jan 12, 1996	12.50	12.50	12.25	12.38
1203	NYSE	CADE	Thu, Jan 11, 1996	12.50	12.50	12.25	12.50
1202	NYSE	CADE	Wed, Jan 10, 1996	12.50	12.75	12.25	12.44
1201	NYSE	CADE	Tue, Jan 9, 1996	12.13	12.75	11.75	12.75
1200	NYSE	CADE	Mon, Jan 8, 1996	11.75	12.13	11.75	12.13
1199	NYSE	CADE	Fri, Jan 5, 1996	12.00	12.50	11.88	12.13
1198	NYSE	CADE	Thu, Jan 4, 1996	10.88	12.00	10.88	11.63
1197	NYSE	CADE	Wed, Jan 3, 1996	10.63	11.13	10.50	11.13
1196	NYSE	CADE	Tue, Jan 2, 1996	10.06	10.56	10.06	10.56
1195	NYSE	CADE	Fri, Dec 29, 1995	10.88	11.13	9.50	10.13
1194	NYSE	CADE	Thu, Dec 28, 1995	10.94	11.25	10.88	10.88
1193	NYSE	CADE	Wed, Dec 27, 1995	11.25	11.25	10.94	10.94
1192	NYSE	CADE	Tue, Dec 26, 1995	11.25	11.25	10.94	11.13
1191	NYSE	CADE	Fri, Dec 22, 1995	10.94	11.25	10.94	11.25
1190	NYSE	CADE	Thu, Dec 21, 1995	11.25	11.25	10.97	11.19
1189	NYSE	CADE	Wed, Dec 20, 1995	11.25	11.25	10.94	11.25
1188	NYSE	CADE	Tue, Dec 19, 1995	11.06	11.25	10.94	11.13
1187	NYSE	CADE	Mon, Dec 18, 1995	11.00	11.19	10.94	11.00
1186	NYSE	CADE	Fri, Dec 15, 1995	11.25	11.25	10.88	11.03
1185	NYSE	CADE	Thu, Dec 14, 1995	11.25	11.25	11.00	11.00
1184	NYSE	CADE	Wed, Dec 13, 1995	11.13	11.25	11.00	11.00
1183	NYSE	CADE	Tue, Dec 12, 1995	11.00	11.13	10.88	11.00
1182	NYSE	CADE	Mon, Dec 11, 1995	10.88	11.25	10.88	11.13
1181	NYSE	CADE	Fri, Dec 8, 1995	11.25	11.25	11.00	11.25
1180	NYSE	CADE	Thu, Dec 7, 1995	11.13	11.25	11.00	11.25
1179	NYSE	CADE	Wed, Dec 6, 1995	11.25	11.25	10.88	10.88
1178	NYSE	CADE	Tue, Dec 5, 1995	11.25	11.25	11.00	11.25
1177	NYSE	CADE	Mon, Dec 4, 1995	10.88	11.25	10.88	11.19
1176	NYSE	CADE	Fri, Dec 1, 1995	11.25	11.25	11.13	11.25
1175	NYSE	CADE	Thu, Nov 30, 1995	10.88	11.25	10.88	11.13
1174	NYSE	CADE	Wed, Nov 29, 1995	11.13	11.13	10.75	11.13
1173	NYSE	CADE	Tue, Nov 28, 1995	11.25	11.25	10.75	10.75
1172	NYSE	CADE	Mon, Nov 27, 1995	11.75	11.75	11.13	11.25
1171	NYSE	CADE	Fri, Nov 24, 1995	11.50	11.50	11.50	11.50
1170	NYSE	CADE	Wed, Nov 22, 1995	11.75	11.75	11.50	11.75
1169	NYSE	CADE	Tue, Nov 21, 1995	11.75	11.75	11.50	11.75
1168	NYSE	CADE	Mon, Nov 20, 1995	11.69	11.72	11.56	11.56
1167	NYSE	CADE	Fri, Nov 17, 1995	11.56	11.81	11.56	11.69
1166	NYSE	CADE	Thu, Nov 16, 1995	11.81	11.81	11.56	11.81
1165	NYSE	CADE	Wed, Nov 15, 1995	11.56	11.75	11.56	11.56
1164	NYSE	CADE	Tue, Nov 14, 1995	11.56	11.81	11.56	11.69
1163	NYSE	CADE	Mon, Nov 13, 1995	11.75	11.75	11.56	11.75
1162	NYSE	CADE	Fri, Nov 10, 1995	11.56	11.69	11.56	11.69
1161	NYSE	CADE	Thu, Nov 9, 1995	11.56	11.81	11.56	11.69
1160	NYSE	CADE	Wed, Nov 8, 1995	11.81	11.81	11.56	11.69
1159	NYSE	CADE	Mon, Nov 6, 1995	11.56	11.81	11.56	11.69
1158	NYSE	CADE	Fri, Nov 3, 1995	11.56	11.81	11.56	11.56
1157	NYSE	CADE	Thu, Nov 2, 1995	11.75	11.75	11.56	11.56
1156	NYSE	CADE	Wed, Nov 1, 1995	11.56	11.94	11.56	11.94
1155	NYSE	CADE	Tue, Oct 31, 1995	11.75	11.94	11.50	11.56
1154	NYSE	CADE	Mon, Oct 30, 1995	11.75	11.75	11.50	11.56
1153	NYSE	CADE	Fri, Oct 27, 1995	11.44	11.72	11.44	11.72
1152	NYSE	CADE	Thu, Oct 26, 1995	11.56	11.72	11.19	11.38
1151	NYSE	CADE	Wed, Oct 25, 1995	11.50	11.56	11.13	11.56
1150	NYSE	CADE	Tue, Oct 24, 1995	11.00	11.31	11.00	11.13
1149	NYSE	CADE	Mon, Oct 23, 1995	11.00	11.00	11.00	11.00
1148	NYSE	CADE	Fri, Oct 20, 1995	11.25	11.31	11.16	11.31
1147	NYSE	CADE	Thu, Oct 19, 1995	11.13	11.25	11.00	11.25
1146	NYSE	CADE	Wed, Oct 18, 1995	10.69	11.13	10.69	11.13
1145	NYSE	CADE	Tue, Oct 17, 1995	10.69	10.94	10.69	10.69
1144	NYSE	CADE	Mon, Oct 16, 1995	10.72	10.72	10.72	10.72
1143	NYSE	CADE	Fri, Oct 13, 1995	10.66	10.66	10.50	10.50
1142	NYSE	CADE	Thu, Oct 12, 1995	10.50	10.69	10.50	10.66
1141	NYSE	CADE	Wed, Oct 11, 1995	10.81	10.81	10.38	10.50
1140	NYSE	CADE	Tue, Oct 10, 1995	10.31	10.81	10.31	10.38
1139	NYSE	CADE	Mon, Oct 9, 1995	10.38	10.75	10.16	10.75
1138	NYSE	CADE	Fri, Oct 6, 1995	10.19	10.38	10.13	10.31
1137	NYSE	CADE	Thu, Oct 5, 1995	10.38	10.38	10.13	10.13
1136	NYSE	CADE	Wed, Oct 4, 1995	10.13	10.25	10.13	10.25
1135	NYSE	CADE	Tue, Oct 3, 1995	10.38	10.38	10.13	10.13
1134	NYSE	CADE	Mon, Oct 2, 1995	10.13	10.13	10.13	10.13
1133	NYSE	CADE	Fri, Sep 29, 1995	10.13	10.13	10.13	10.13
1132	NYSE	CADE	Thu, Sep 28, 1995	10.13	10.38	10.13	10.38
1131	NYSE	CADE	Wed, Sep 27, 1995	10.13	10.34	10.13	10.19
1130	NYSE	CADE	Tue, Sep 26, 1995	10.38	10.44	10.13	10.25
1129	NYSE	CADE	Mon, Sep 25, 1995	10.44	10.44	10.25	10.25
1128	NYSE	CADE	Fri, Sep 22, 1995	10.44	10.44	10.44	10.44
1127	NYSE	CADE	Thu, Sep 21, 1995	10.13	10.38	10.13	10.25
1126	NYSE	CADE	Wed, Sep 20, 1995	10.44	10.44	10.44	10.44
1125	NYSE	CADE	Tue, Sep 19, 1995	10.25	10.25	10.25	10.25
1124	NYSE	CADE	Fri, Sep 15, 1995	10.13	10.44	10.13	10.44
1123	NYSE	CADE	Thu, Sep 14, 1995	10.44	10.44	10.19	10.44
1122	NYSE	CADE	Wed, Sep 13, 1995	10.13	10.19	10.13	10.19
1121	NYSE	CADE	Tue, Sep 12, 1995	10.44	10.44	10.13	10.13
1120	NYSE	CADE	Mon, Sep 11, 1995	10.44	10.44	10.00	10.03
1119	NYSE	CADE	Fri, Sep 8, 1995	10.00	10.00	10.00	10.00
1118	NYSE	CADE	Thu, Sep 7, 1995	10.00	10.00	10.00	10.00
1117	NYSE	CADE	Wed, Sep 6, 1995	10.00	10.38	10.00	10.00
1116	NYSE	CADE	Tue, Sep 5, 1995	10.38	10.38	10.00	10.00
1115	NYSE	CADE	Fri, Sep 1, 1995	10.00	10.13	10.00	10.13
1114	NYSE	CADE	Thu, Aug 31, 1995	10.13	10.13	10.00	10.00
1113	NYSE	CADE	Wed, Aug 30, 1995	10.13	10.13	9.88	9.88
1112	NYSE	CADE	Tue, Aug 29, 1995	10.13	10.13	10.13	10.13
1111	NYSE	CADE	Mon, Aug 28, 1995	10.13	10.13	9.88	10.00
1110	NYSE	CADE	Fri, Aug 25, 1995	10.00	10.00	9.97	9.97
1109	NYSE	CADE	Wed, Aug 23, 1995	9.88	9.88	9.88	9.88
1108	NYSE	CADE	Tue, Aug 22, 1995	9.94	10.00	9.94	10.00
1107	NYSE	CADE	Mon, Aug 21, 1995	9.88	10.13	9.88	10.13
1106	NYSE	CADE	Fri, Aug 18, 1995	9.94	10.06	9.88	10.00
1105	NYSE	CADE	Thu, Aug 17, 1995	9.91	9.94	9.91	9.94
1104	NYSE	CADE	Tue, Aug 15, 1995	9.88	9.88	9.88	9.88
1103	NYSE	CADE	Mon, Aug 14, 1995	9.88	9.88	9.88	9.88
1102	NYSE	CADE	Fri, Aug 11, 1995	9.94	9.94	9.94	9.94
1101	NYSE	CADE	Wed, Aug 9, 1995	9.88	10.06	9.88	10.06
1100	NYSE	CADE	Tue, Aug 8, 1995	9.88	9.88	9.88	9.88
1099	NYSE	CADE	Mon, Aug 7, 1995	10.06	10.06	9.88	9.94
1098	NYSE	CADE	Thu, Aug 3, 1995	9.94	10.06	9.88	9.94
1097	NYSE	CADE	Wed, Aug 2, 1995	9.94	10.06	9.88	9.88
1096	NYSE	CADE	Tue, Aug 1, 1995	9.88	9.88	9.88	9.88
1095	NYSE	CADE	Mon, Jul 31, 1995	9.88	10.13	9.88	10.13
1094	NYSE	CADE	Thu, Jul 27, 1995	10.13	10.13	9.88	9.88
1093	NYSE	CADE	Wed, Jul 26, 1995	9.88	9.88	9.88	9.88
1092	NYSE	CADE	Tue, Jul 25, 1995	9.88	10.00	9.88	9.88
1091	NYSE	CADE	Mon, Jul 24, 1995	9.94	10.13	9.94	10.13
1090	NYSE	CADE	Fri, Jul 21, 1995	10.00	10.00	9.88	9.88
1089	NYSE	CADE	Thu, Jul 20, 1995	9.94	9.94	9.81	9.81
1088	NYSE	CADE	Wed, Jul 19, 1995	9.94	9.94	9.75	9.91
1087	NYSE	CADE	Tue, Jul 18, 1995	9.94	9.94	9.69	9.81
1086	NYSE	CADE	Mon, Jul 17, 1995	9.69	9.94	9.69	9.94
1085	NYSE	CADE	Fri, Jul 14, 1995	9.72	9.88	9.69	9.69
1084	NYSE	CADE	Thu, Jul 13, 1995	9.69	9.69	9.69	9.69
1083	NYSE	CADE	Wed, Jul 12, 1995	9.94	9.94	9.88	9.94
1082	NYSE	CADE	Tue, Jul 11, 1995	10.06	10.06	10.06	10.06
1081	NYSE	CADE	Mon, Jul 10, 1995	9.75	9.97	9.75	9.94
1080	NYSE	CADE	Fri, Jul 7, 1995	9.81	9.81	9.75	9.75
1079	NYSE	CADE	Thu, Jul 6, 1995	9.81	9.81	9.69	9.69
1078	NYSE	CADE	Wed, Jul 5, 1995	9.69	9.69	9.69	9.69
1077	NYSE	CADE	Mon, Jul 3, 1995	9.94	9.94	9.81	9.81
1076	NYSE	CADE	Fri, Jun 30, 1995	9.75	9.94	9.69	9.69
1075	NYSE	CADE	Thu, Jun 29, 1995	9.94	9.94	9.75	9.78
1074	NYSE	CADE	Wed, Jun 28, 1995	9.75	9.75	9.75	9.75
1073	NYSE	CADE	Tue, Jun 27, 1995	9.88	10.00	9.75	10.00
1072	NYSE	CADE	Mon, Jun 26, 1995	10.00	10.06	9.75	9.81
1071	NYSE	CADE	Fri, Jun 23, 1995	9.94	9.94	9.81	9.81
1070	NYSE	CADE	Thu, Jun 22, 1995	9.63	9.94	9.63	9.69
1069	NYSE	CADE	Wed, Jun 21, 1995	9.75	9.88	9.75	9.88
1068	NYSE	CADE	Tue, Jun 20, 1995	9.84	9.94	9.63	9.78
1067	NYSE	CADE	Mon, Jun 19, 1995	9.69	9.81	9.63	9.75
1066	NYSE	CADE	Fri, Jun 16, 1995	9.88	10.00	9.63	9.63
1065	NYSE	CADE	Thu, Jun 15, 1995	9.69	9.88	9.63	9.88
1064	NYSE	CADE	Wed, Jun 14, 1995	9.88	9.88	9.88	9.88
1063	NYSE	CADE	Tue, Jun 13, 1995	9.63	9.63	9.63	9.63
1062	NYSE	CADE	Mon, Jun 12, 1995	9.63	9.63	9.63	9.63
1061	NYSE	CADE	Thu, Jun 8, 1995	9.75	9.75	9.75	9.75
1060	NYSE	CADE	Wed, Jun 7, 1995	9.63	9.63	9.63	9.63
1059	NYSE	CADE	Tue, Jun 6, 1995	9.66	9.66	9.66	9.66
1058	NYSE	CADE	Fri, Jun 2, 1995	9.56	9.75	9.56	9.56
1057	NYSE	CADE	Thu, Jun 1, 1995	9.94	9.94	9.56	9.75
1056	NYSE	CADE	Wed, May 31, 1995	9.56	9.77	9.56	9.56
1055	NYSE	CADE	Tue, May 30, 1995	9.56	9.69	9.56	9.59
1054	NYSE	CADE	Fri, May 26, 1995	9.56	9.75	9.56	9.56
1053	NYSE	CADE	Thu, May 25, 1995	9.56	9.56	9.56	9.56
1052	NYSE	CADE	Wed, May 24, 1995	9.38	10.00	9.38	10.00
1051	NYSE	CADE	Tue, May 23, 1995	9.44	9.56	9.38	9.56
1050	NYSE	CADE	Mon, May 22, 1995	9.31	9.56	9.31	9.56
1049	NYSE	CADE	Fri, May 19, 1995	9.41	9.41	9.31	9.41
1048	NYSE	CADE	Thu, May 18, 1995	9.31	9.31	9.31	9.31
1047	NYSE	CADE	Wed, May 17, 1995	9.69	9.69	9.31	9.31
1046	NYSE	CADE	Tue, May 16, 1995	9.31	9.38	9.31	9.31
1045	NYSE	CADE	Mon, May 15, 1995	9.50	9.50	9.31	9.31
1044	NYSE	CADE	Fri, May 12, 1995	9.38	9.38	9.38	9.38
1043	NYSE	CADE	Thu, May 11, 1995	9.31	9.44	9.31	9.44
1042	NYSE	CADE	Wed, May 10, 1995	9.69	9.69	9.69	9.69
1041	NYSE	CADE	Tue, May 9, 1995	9.50	9.50	9.31	9.31
1040	NYSE	CADE	Mon, May 8, 1995	9.31	9.50	9.31	9.31
1039	NYSE	CADE	Fri, May 5, 1995	9.25	9.50	9.25	9.38
1038	NYSE	CADE	Thu, May 4, 1995	9.19	9.50	9.19	9.50
1037	NYSE	CADE	Wed, May 3, 1995	9.22	9.50	9.22	9.31
1036	NYSE	CADE	Tue, May 2, 1995	9.44	9.44	9.19	9.31
1035	NYSE	CADE	Mon, May 1, 1995	9.44	9.44	9.19	9.38
1034	NYSE	CADE	Fri, Apr 28, 1995	9.44	9.44	9.19	9.19
1033	NYSE	CADE	Thu, Apr 27, 1995	9.50	9.50	9.19	9.50
1032	NYSE	CADE	Wed, Apr 26, 1995	9.50	9.50	9.19	9.19
1031	NYSE	CADE	Tue, Apr 25, 1995	9.30	9.50	9.13	9.19
1030	NYSE	CADE	Mon, Apr 24, 1995	9.50	9.50	9.50	9.50
1029	NYSE	CADE	Fri, Apr 21, 1995	9.13	9.13	9.13	9.13
1028	NYSE	CADE	Thu, Apr 20, 1995	9.13	9.22	9.13	9.22
1027	NYSE	CADE	Tue, Apr 18, 1995	9.34	9.34	9.13	9.19
1026	NYSE	CADE	Mon, Apr 17, 1995	9.13	9.56	9.13	9.25
1025	NYSE	CADE	Thu, Apr 13, 1995	9.50	9.50	9.13	9.13
1024	NYSE	CADE	Wed, Apr 12, 1995	9.13	9.31	9.13	9.13
1023	NYSE	CADE	Tue, Apr 11, 1995	9.50	9.50	9.13	9.13
1022	NYSE	CADE	Mon, Apr 10, 1995	9.13	9.31	9.13	9.25
1021	NYSE	CADE	Fri, Apr 7, 1995	9.28	9.38	9.13	9.19
1020	NYSE	CADE	Thu, Apr 6, 1995	9.19	9.56	9.19	9.25
1019	NYSE	CADE	Wed, Apr 5, 1995	9.34	9.56	9.13	9.31
1018	NYSE	CADE	Tue, Apr 4, 1995	9.06	9.50	9.06	9.19
1017	NYSE	CADE	Mon, Apr 3, 1995	8.94	9.19	8.81	9.00
1016	NYSE	CADE	Fri, Mar 31, 1995	8.69	9.13	8.69	8.75
1015	NYSE	CADE	Thu, Mar 30, 1995	9.00	9.00	8.69	8.75
1014	NYSE	CADE	Wed, Mar 29, 1995	8.63	8.63	8.63	8.63
1013	NYSE	CADE	Tue, Mar 28, 1995	9.00	9.00	9.00	9.00
1012	NYSE	CADE	Mon, Mar 27, 1995	8.84	9.00	8.81	8.81
1011	NYSE	CADE	Fri, Mar 24, 1995	8.75	8.81	8.75	8.81
1010	NYSE	CADE	Thu, Mar 23, 1995	8.63	8.63	8.63	8.63
1009	NYSE	CADE	Wed, Mar 22, 1995	8.63	8.66	8.63	8.66
1008	NYSE	CADE	Tue, Mar 21, 1995	8.72	9.00	8.63	8.63
1007	NYSE	CADE	Mon, Mar 20, 1995	8.63	8.81	8.63	8.81
1006	NYSE	CADE	Fri, Mar 17, 1995	8.63	9.00	8.63	8.94
1005	NYSE	CADE	Thu, Mar 16, 1995	8.56	8.69	8.56	8.69
1004	NYSE	CADE	Wed, Mar 15, 1995	8.56	8.56	8.56	8.56
1003	NYSE	CADE	Tue, Mar 14, 1995	8.56	8.56	8.56	8.56
1002	NYSE	CADE	Fri, Mar 10, 1995	8.56	8.69	8.56	8.69
1001	NYSE	CADE	Thu, Mar 9, 1995	8.69	8.75	8.56	8.69
1000	NYSE	CADE	Wed, Mar 8, 1995	8.56	8.63	8.56	8.63
999	NYSE	CADE	Tue, Mar 7, 1995	8.69	8.69	8.69	8.69
998	NYSE	CADE	Mon, Mar 6, 1995	8.81	8.81	8.81	8.81
997	NYSE	CADE	Fri, Mar 3, 1995	8.56	8.59	8.56	8.59
996	NYSE	CADE	Thu, Mar 2, 1995	8.81	8.81	8.81	8.81
995	NYSE	CADE	Wed, Mar 1, 1995	8.66	8.75	8.66	8.72
994	NYSE	CADE	Tue, Feb 28, 1995	8.56	8.75	8.56	8.75
993	NYSE	CADE	Mon, Feb 27, 1995	8.56	8.75	8.56	8.63
992	NYSE	CADE	Fri, Feb 24, 1995	8.66	8.66	8.66	8.66
991	NYSE	CADE	Thu, Feb 23, 1995	8.63	8.63	8.63	8.63
990	NYSE	CADE	Wed, Feb 22, 1995	8.69	8.75	8.63	8.75
989	NYSE	CADE	Tue, Feb 21, 1995	8.56	8.75	8.56	8.66
988	NYSE	CADE	Fri, Feb 17, 1995	8.56	8.66	8.56	8.66
987	NYSE	CADE	Thu, Feb 16, 1995	8.56	8.56	8.56	8.56
986	NYSE	CADE	Wed, Feb 15, 1995	8.56	8.59	8.56	8.59
985	NYSE	CADE	Mon, Feb 13, 1995	8.69	8.75	8.56	8.63
984	NYSE	CADE	Thu, Feb 9, 1995	8.75	8.75	8.50	8.50
983	NYSE	CADE	Wed, Feb 8, 1995	8.75	8.75	8.67	8.67
982	NYSE	CADE	Tue, Feb 7, 1995	8.66	8.66	8.66	8.66
981	NYSE	CADE	Mon, Feb 6, 1995	8.50	8.63	8.50	8.63
980	NYSE	CADE	Fri, Feb 3, 1995	8.75	8.75	8.75	8.75
979	NYSE	CADE	Thu, Feb 2, 1995	8.50	8.50	8.50	8.50
978	NYSE	CADE	Wed, Feb 1, 1995	8.50	8.59	8.50	8.59
977	NYSE	CADE	Tue, Jan 31, 1995	8.56	8.59	8.56	8.59
976	NYSE	CADE	Mon, Jan 30, 1995	8.50	8.56	8.50	8.56
975	NYSE	CADE	Fri, Jan 27, 1995	8.50	8.69	8.50	8.53
974	NYSE	CADE	Thu, Jan 26, 1995	8.50	8.66	8.50	8.52
973	NYSE	CADE	Wed, Jan 25, 1995	8.50	8.50	8.50	8.50
972	NYSE	CADE	Tue, Jan 24, 1995	8.44	8.50	8.44	8.50
971	NYSE	CADE	Fri, Jan 20, 1995	8.44	8.69	8.44	8.50
970	NYSE	CADE	Thu, Jan 19, 1995	8.44	8.69	8.44	8.47
969	NYSE	CADE	Wed, Jan 18, 1995	8.63	8.66	8.44	8.63
968	NYSE	CADE	Tue, Jan 17, 1995	8.56	8.69	8.44	8.69
967	NYSE	CADE	Mon, Jan 16, 1995	8.44	8.44	8.44	8.44
966	NYSE	CADE	Fri, Jan 13, 1995	8.44	8.75	8.44	8.75
965	NYSE	CADE	Thu, Jan 12, 1995	8.75	8.75	8.44	8.56
964	NYSE	CADE	Wed, Jan 11, 1995	8.19	8.69	8.19	8.38
963	NYSE	CADE	Tue, Jan 10, 1995	8.19	8.38	8.19	8.38
962	NYSE	CADE	Mon, Jan 9, 1995	8.25	8.25	8.06	8.19
961	NYSE	CADE	Fri, Jan 6, 1995	8.06	8.25	8.06	8.25
960	NYSE	CADE	Thu, Jan 5, 1995	8.31	8.44	8.19	8.28
959	NYSE	CADE	Wed, Jan 4, 1995	8.44	8.44	8.13	8.13
958	NYSE	CADE	Tue, Jan 3, 1995	8.25	8.44	8.13	8.44
957	NYSE	CADE	Fri, Dec 30, 1994	7.88	8.38	7.88	8.38
956	NYSE	CADE	Thu, Dec 29, 1994	8.13	8.19	7.94	8.13
955	NYSE	CADE	Wed, Dec 28, 1994	8.00	8.25	8.00	8.00
954	NYSE	CADE	Tue, Dec 27, 1994	8.02	8.02	8.00	8.00
953	NYSE	CADE	Fri, Dec 23, 1994	8.25	8.25	8.00	8.00
952	NYSE	CADE	Thu, Dec 22, 1994	8.00	8.19	8.00	8.19
951	NYSE	CADE	Wed, Dec 21, 1994	8.16	8.25	8.13	8.25
950	NYSE	CADE	Tue, Dec 20, 1994	8.00	8.25	8.00	8.25
949	NYSE	CADE	Mon, Dec 19, 1994	8.00	8.00	8.00	8.00
948	NYSE	CADE	Fri, Dec 16, 1994	8.25	8.25	8.00	8.09
947	NYSE	CADE	Thu, Dec 15, 1994	8.00	8.25	8.00	8.25
946	NYSE	CADE	Wed, Dec 14, 1994	8.00	8.25	8.00	8.25
945	NYSE	CADE	Tue, Dec 13, 1994	8.00	8.25	8.00	8.13
944	NYSE	CADE	Mon, Dec 12, 1994	8.00	8.25	8.00	8.25
943	NYSE	CADE	Fri, Dec 9, 1994	8.13	8.13	8.00	8.03
942	NYSE	CADE	Wed, Dec 7, 1994	8.31	8.31	7.94	8.00
941	NYSE	CADE	Tue, Dec 6, 1994	7.81	8.31	7.81	8.09
940	NYSE	CADE	Mon, Dec 5, 1994	8.00	8.00	8.00	8.00
939	NYSE	CADE	Thu, Dec 1, 1994	7.84	7.94	7.84	7.88
938	NYSE	CADE	Wed, Nov 30, 1994	7.81	7.97	7.81	7.97
937	NYSE	CADE	Tue, Nov 29, 1994	8.13	8.13	7.81	7.81
936	NYSE	CADE	Mon, Nov 28, 1994	8.09	8.13	7.94	7.94
935	NYSE	CADE	Fri, Nov 25, 1994	8.00	8.25	7.97	8.03
934	NYSE	CADE	Wed, Nov 23, 1994	7.94	8.25	7.94	8.25
933	NYSE	CADE	Tue, Nov 22, 1994	8.25	8.25	8.00	8.00
932	NYSE	CADE	Mon, Nov 21, 1994	8.06	8.31	8.06	8.31
931	NYSE	CADE	Fri, Nov 18, 1994	8.06	8.06	8.06	8.06
930	NYSE	CADE	Thu, Nov 17, 1994	8.06	8.06	8.06	8.06
929	NYSE	CADE	Wed, Nov 16, 1994	8.22	8.31	8.06	8.06
928	NYSE	CADE	Tue, Nov 15, 1994	8.31	8.31	8.09	8.09
927	NYSE	CADE	Mon, Nov 14, 1994	8.06	8.38	8.06	8.38
926	NYSE	CADE	Fri, Nov 11, 1994	8.22	8.22	8.06	8.06
925	NYSE	CADE	Thu, Nov 10, 1994	8.06	8.38	8.06	8.25
924	NYSE	CADE	Tue, Nov 8, 1994	8.00	8.00	8.00	8.00
923	NYSE	CADE	Mon, Nov 7, 1994	8.31	8.31	8.06	8.31
922	NYSE	CADE	Fri, Nov 4, 1994	8.13	8.19	8.09	8.19
921	NYSE	CADE	Thu, Nov 3, 1994	8.13	8.13	7.94	8.13
920	NYSE	CADE	Wed, Nov 2, 1994	8.13	8.13	8.13	8.13
919	NYSE	CADE	Tue, Nov 1, 1994	7.94	8.13	7.94	8.13
918	NYSE	CADE	Mon, Oct 31, 1994	7.97	8.13	7.81	8.09
917	NYSE	CADE	Fri, Oct 28, 1994	8.13	8.13	7.81	8.13
916	NYSE	CADE	Thu, Oct 27, 1994	8.00	8.13	7.97	7.97
915	NYSE	CADE	Wed, Oct 26, 1994	7.75	8.00	7.75	7.75
914	NYSE	CADE	Mon, Oct 24, 1994	7.75	7.84	7.75	7.84
913	NYSE	CADE	Fri, Oct 21, 1994	7.75	7.75	7.75	7.75
912	NYSE	CADE	Thu, Oct 20, 1994	7.91	7.91	7.91	7.91
911	NYSE	CADE	Wed, Oct 19, 1994	8.00	8.00	7.75	8.00
910	NYSE	CADE	Mon, Oct 17, 1994	8.00	8.00	7.75	7.75
909	NYSE	CADE	Fri, Oct 14, 1994	7.75	7.94	7.75	7.94
908	NYSE	CADE	Thu, Oct 13, 1994	7.88	7.88	7.75	7.75
907	NYSE	CADE	Wed, Oct 12, 1994	7.88	7.88	7.75	7.88
906	NYSE	CADE	Tue, Oct 11, 1994	7.88	7.88	7.75	7.88
905	NYSE	CADE	Mon, Oct 10, 1994	7.88	8.00	7.88	7.94
904	NYSE	CADE	Fri, Oct 7, 1994	8.00	8.00	8.00	8.00
903	NYSE	CADE	Thu, Oct 6, 1994	8.06	8.28	8.00	8.25
902	NYSE	CADE	Wed, Oct 5, 1994	8.44	8.50	8.13	8.13
901	NYSE	CADE	Tue, Oct 4, 1994	8.50	8.50	8.44	8.44
900	NYSE	CADE	Mon, Oct 3, 1994	8.69	8.69	8.50	8.56
899	NYSE	CADE	Fri, Sep 30, 1994	8.50	8.69	8.50	8.56
898	NYSE	CADE	Thu, Sep 29, 1994	8.75	8.75	8.56	8.56
897	NYSE	CADE	Wed, Sep 28, 1994	8.63	8.63	8.63	8.63
896	NYSE	CADE	Tue, Sep 27, 1994	8.88	9.00	8.75	8.75
895	NYSE	CADE	Mon, Sep 26, 1994	9.00	9.00	8.63	9.00
894	NYSE	CADE	Fri, Sep 23, 1994	8.63	8.81	8.63	8.63
893	NYSE	CADE	Thu, Sep 22, 1994	9.00	9.00	8.81	8.81
892	NYSE	CADE	Wed, Sep 21, 1994	8.63	8.81	8.63	8.63
891	NYSE	CADE	Tue, Sep 20, 1994	8.81	8.81	8.63	8.81
890	NYSE	CADE	Mon, Sep 19, 1994	9.00	9.00	8.75	8.75
889	NYSE	CADE	Fri, Sep 16, 1994	9.00	9.00	8.63	8.63
888	NYSE	CADE	Thu, Sep 15, 1994	8.63	8.94	8.63	8.63
887	NYSE	CADE	Tue, Sep 13, 1994	8.63	8.81	8.63	8.63
886	NYSE	CADE	Mon, Sep 12, 1994	8.63	9.00	8.63	9.00
885	NYSE	CADE	Fri, Sep 9, 1994	8.63	8.63	8.63	8.63
884	NYSE	CADE	Thu, Sep 8, 1994	8.81	8.81	8.63	8.63
883	NYSE	CADE	Wed, Sep 7, 1994	8.63	8.88	8.63	8.81
882	NYSE	CADE	Tue, Sep 6, 1994	8.94	8.94	8.94	8.94
881	NYSE	CADE	Fri, Sep 2, 1994	8.63	9.06	8.63	8.63
880	NYSE	CADE	Thu, Sep 1, 1994	8.63	9.06	8.63	9.06
879	NYSE	CADE	Wed, Aug 31, 1994	8.63	9.06	8.63	9.00
878	NYSE	CADE	Tue, Aug 30, 1994	8.63	9.06	8.63	9.06
877	NYSE	CADE	Mon, Aug 29, 1994	8.56	8.88	8.56	8.75
876	NYSE	CADE	Fri, Aug 26, 1994	8.94	8.94	8.63	8.63
875	NYSE	CADE	Thu, Aug 25, 1994	8.94	8.94	8.56	8.75
874	NYSE	CADE	Wed, Aug 24, 1994	8.56	8.56	8.56	8.56
873	NYSE	CADE	Tue, Aug 23, 1994	8.75	8.75	8.75	8.75
872	NYSE	CADE	Mon, Aug 22, 1994	8.56	8.94	8.56	8.94
871	NYSE	CADE	Fri, Aug 19, 1994	8.94	8.94	8.94	8.94
870	NYSE	CADE	Thu, Aug 18, 1994	8.50	8.56	8.50	8.56
869	NYSE	CADE	Wed, Aug 17, 1994	8.88	8.88	8.53	8.53
868	NYSE	CADE	Tue, Aug 16, 1994	8.75	8.88	8.50	8.88
867	NYSE	CADE	Mon, Aug 15, 1994	8.88	8.88	8.75	8.75
866	NYSE	CADE	Fri, Aug 12, 1994	8.88	8.88	8.50	8.50
865	NYSE	CADE	Thu, Aug 11, 1994	8.69	8.88	8.50	8.88
864	NYSE	CADE	Wed, Aug 10, 1994	8.50	8.69	8.50	8.50
863	NYSE	CADE	Tue, Aug 9, 1994	8.88	8.88	8.56	8.56
862	NYSE	CADE	Mon, Aug 8, 1994	8.50	8.69	8.50	8.69
861	NYSE	CADE	Fri, Aug 5, 1994	8.72	8.72	8.50	8.50
860	NYSE	CADE	Thu, Aug 4, 1994	8.50	8.63	8.50	8.63
859	NYSE	CADE	Wed, Aug 3, 1994	8.50	8.88	8.50	8.88
858	NYSE	CADE	Tue, Aug 2, 1994	8.50	8.75	8.50	8.50
857	NYSE	CADE	Mon, Aug 1, 1994	8.75	8.94	8.50	8.50
856	NYSE	CADE	Fri, Jul 29, 1994	8.94	8.94	8.50	8.63
855	NYSE	CADE	Wed, Jul 27, 1994	9.00	9.00	9.00	9.00
854	NYSE	CADE	Tue, Jul 26, 1994	8.56	8.94	8.50	8.50
853	NYSE	CADE	Mon, Jul 25, 1994	8.88	9.06	8.63	8.63
852	NYSE	CADE	Fri, Jul 22, 1994	8.69	8.88	8.50	8.69
851	NYSE	CADE	Thu, Jul 21, 1994	8.50	8.50	8.50	8.50
850	NYSE	CADE	Wed, Jul 20, 1994	8.75	8.88	8.50	8.88
849	NYSE	CADE	Tue, Jul 19, 1994	8.50	8.50	8.50	8.50
848	NYSE	CADE	Mon, Jul 18, 1994	8.75	8.75	8.75	8.75
847	NYSE	CADE	Fri, Jul 15, 1994	8.50	9.00	8.50	9.00
846	NYSE	CADE	Thu, Jul 14, 1994	8.50	9.00	8.50	9.00
845	NYSE	CADE	Wed, Jul 13, 1994	8.69	9.00	8.56	8.84
844	NYSE	CADE	Tue, Jul 12, 1994	8.50	9.00	8.50	8.75
843	NYSE	CADE	Mon, Jul 11, 1994	8.56	8.56	8.56	8.56
842	NYSE	CADE	Fri, Jul 8, 1994	9.00	9.00	8.56	9.00
841	NYSE	CADE	Thu, Jul 7, 1994	8.84	9.00	8.81	8.81
840	NYSE	CADE	Wed, Jul 6, 1994	8.88	8.94	8.63	8.75
839	NYSE	CADE	Tue, Jul 5, 1994	8.56	8.81	8.44	8.81
838	NYSE	CADE	Fri, Jul 1, 1994	8.28	8.75	8.06	8.75
837	NYSE	CADE	Thu, Jun 30, 1994	7.94	8.31	7.94	8.31
836	NYSE	CADE	Wed, Jun 29, 1994	7.94	8.16	7.94	8.13
835	NYSE	CADE	Tue, Jun 28, 1994	7.94	8.31	7.94	7.94
834	NYSE	CADE	Mon, Jun 27, 1994	7.88	7.94	7.88	7.94
833	NYSE	CADE	Fri, Jun 24, 1994	8.09	8.31	8.09	8.31
832	NYSE	CADE	Thu, Jun 23, 1994	8.31	8.31	8.31	8.31
831	NYSE	CADE	Wed, Jun 22, 1994	8.13	8.31	7.88	8.31
830	NYSE	CADE	Tue, Jun 21, 1994	8.00	8.00	7.88	7.88
829	NYSE	CADE	Mon, Jun 20, 1994	7.88	7.88	7.88	7.88
828	NYSE	CADE	Fri, Jun 17, 1994	8.19	8.19	8.00	8.00
827	NYSE	CADE	Thu, Jun 16, 1994	8.03	8.03	7.88	7.88
826	NYSE	CADE	Wed, Jun 15, 1994	8.13	8.13	8.00	8.13
825	NYSE	CADE	Tue, Jun 14, 1994	7.88	8.00	7.88	8.00
824	NYSE	CADE	Mon, Jun 13, 1994	8.06	8.06	7.88	7.88
823	NYSE	CADE	Fri, Jun 10, 1994	7.88	8.13	7.88	8.13
822	NYSE	CADE	Thu, Jun 9, 1994	7.88	8.13	7.81	8.13
821	NYSE	CADE	Wed, Jun 8, 1994	8.13	8.13	7.81	7.91
820	NYSE	CADE	Tue, Jun 7, 1994	8.13	8.13	7.81	8.13
819	NYSE	CADE	Mon, Jun 6, 1994	8.06	8.09	7.75	8.09
818	NYSE	CADE	Thu, Jun 2, 1994	7.50	8.06	7.50	7.63
817	NYSE	CADE	Wed, Jun 1, 1994	7.50	7.50	7.50	7.50
816	NYSE	CADE	Thu, May 26, 1994	7.75	7.75	7.44	7.44
815	NYSE	CADE	Wed, May 25, 1994	7.44	7.72	7.38	7.50
814	NYSE	CADE	Tue, May 24, 1994	7.44	7.63	7.44	7.63
813	NYSE	CADE	Mon, May 23, 1994	7.50	7.50	7.50	7.50
812	NYSE	CADE	Fri, May 20, 1994	7.50	7.50	7.38	7.38
811	NYSE	CADE	Thu, May 19, 1994	7.38	7.63	7.38	7.50
810	NYSE	CADE	Wed, May 18, 1994	7.75	7.75	7.50	7.56
809	NYSE	CADE	Tue, May 17, 1994	7.56	7.59	7.53	7.56
808	NYSE	CADE	Mon, May 16, 1994	7.56	7.75	7.38	7.38
807	NYSE	CADE	Fri, May 13, 1994	7.38	7.38	7.38	7.38
806	NYSE	CADE	Thu, May 12, 1994	7.50	7.75	7.38	7.63
805	NYSE	CADE	Wed, May 11, 1994	7.47	7.47	7.47	7.47
804	NYSE	CADE	Tue, May 10, 1994	7.25	7.63	7.25	7.25
803	NYSE	CADE	Mon, May 9, 1994	7.25	7.25	7.25	7.25
802	NYSE	CADE	Fri, May 6, 1994	7.50	7.50	7.50	7.50
801	NYSE	CADE	Thu, May 5, 1994	7.38	7.50	7.38	7.50
800	NYSE	CADE	Tue, May 3, 1994	7.38	7.50	7.28	7.50
799	NYSE	CADE	Mon, May 2, 1994	7.50	7.63	7.38	7.63
798	NYSE	CADE	Fri, Apr 29, 1994	7.25	7.25	7.25	7.25
797	NYSE	CADE	Thu, Apr 28, 1994	7.44	7.44	7.25	7.44
796	NYSE	CADE	Tue, Apr 26, 1994	7.25	7.44	7.25	7.25
795	NYSE	CADE	Mon, Apr 25, 1994	7.25	7.50	7.25	7.25
794	NYSE	CADE	Fri, Apr 22, 1994	7.25	7.25	7.25	7.25
793	NYSE	CADE	Thu, Apr 21, 1994	7.25	7.25	7.25	7.25
792	NYSE	CADE	Wed, Apr 20, 1994	7.25	7.25	7.25	7.25
791	NYSE	CADE	Tue, Apr 19, 1994	7.38	7.38	7.38	7.38
790	NYSE	CADE	Mon, Apr 18, 1994	7.56	7.56	7.38	7.56
789	NYSE	CADE	Fri, Apr 15, 1994	7.38	7.75	7.38	7.75
788	NYSE	CADE	Wed, Apr 13, 1994	7.50	7.56	7.38	7.56
787	NYSE	CADE	Tue, Apr 12, 1994	7.75	7.75	7.75	7.75
786	NYSE	CADE	Mon, Apr 11, 1994	7.38	7.38	7.38	7.38
785	NYSE	CADE	Fri, Apr 8, 1994	7.63	7.75	7.50	7.75
784	NYSE	CADE	Thu, Apr 7, 1994	7.50	7.75	7.50	7.50
783	NYSE	CADE	Wed, Apr 6, 1994	7.75	7.75	7.38	7.50
782	NYSE	CADE	Tue, Apr 5, 1994	7.75	7.75	7.50	7.66
781	NYSE	CADE	Mon, Apr 4, 1994	7.63	7.63	7.38	7.63
780	NYSE	CADE	Thu, Mar 31, 1994	7.50	7.75	7.50	7.50
779	NYSE	CADE	Wed, Mar 30, 1994	7.50	7.88	7.50	7.75
778	NYSE	CADE	Tue, Mar 29, 1994	7.50	7.75	7.50	7.50
777	NYSE	CADE	Mon, Mar 28, 1994	7.50	7.75	7.50	7.50
776	NYSE	CADE	Fri, Mar 25, 1994	7.50	7.50	7.50	7.50
775	NYSE	CADE	Thu, Mar 24, 1994	7.50	7.50	7.50	7.50
774	NYSE	CADE	Wed, Mar 23, 1994	7.75	7.88	7.75	7.88
773	NYSE	CADE	Tue, Mar 22, 1994	7.75	7.88	7.50	7.88
772	NYSE	CADE	Mon, Mar 21, 1994	7.50	7.50	7.50	7.50
771	NYSE	CADE	Fri, Mar 18, 1994	7.50	7.50	7.50	7.50
770	NYSE	CADE	Thu, Mar 17, 1994	8.00	8.00	7.50	7.88
769	NYSE	CADE	Wed, Mar 16, 1994	7.50	7.88	7.50	7.88
768	NYSE	CADE	Tue, Mar 15, 1994	7.50	7.66	7.50	7.66
767	NYSE	CADE	Mon, Mar 14, 1994	8.00	8.00	7.88	7.88
766	NYSE	CADE	Fri, Mar 11, 1994	7.50	7.75	7.50	7.50
765	NYSE	CADE	Thu, Mar 10, 1994	7.50	7.50	7.50	7.50
764	NYSE	CADE	Wed, Mar 9, 1994	7.88	7.88	7.56	7.56
763	NYSE	CADE	Tue, Mar 8, 1994	7.88	7.88	7.50	7.88
762	NYSE	CADE	Mon, Mar 7, 1994	7.88	7.88	7.50	7.50
761	NYSE	CADE	Fri, Mar 4, 1994	7.88	7.88	7.50	7.75
760	NYSE	CADE	Thu, Mar 3, 1994	7.88	7.88	7.38	7.38
759	NYSE	CADE	Wed, Mar 2, 1994	7.38	7.75	7.38	7.50
758	NYSE	CADE	Tue, Mar 1, 1994	7.75	7.75	7.38	7.75
757	NYSE	CADE	Mon, Feb 28, 1994	7.38	7.75	7.38	7.75
756	NYSE	CADE	Fri, Feb 25, 1994	7.38	7.38	7.38	7.38
755	NYSE	CADE	Thu, Feb 24, 1994	7.75	7.75	7.50	7.50
754	NYSE	CADE	Wed, Feb 23, 1994	7.38	7.69	7.38	7.69
753	NYSE	CADE	Tue, Feb 22, 1994	7.38	7.69	7.38	7.69
752	NYSE	CADE	Fri, Feb 18, 1994	7.38	7.69	7.38	7.69
751	NYSE	CADE	Thu, Feb 17, 1994	7.38	7.69	7.38	7.69
750	NYSE	CADE	Wed, Feb 16, 1994	7.38	7.38	7.38	7.38
749	NYSE	CADE	Tue, Feb 15, 1994	7.75	7.75	7.38	7.38
748	NYSE	CADE	Mon, Feb 14, 1994	7.38	7.75	7.38	7.75
747	NYSE	CADE	Fri, Feb 11, 1994	7.31	7.31	7.31	7.31
746	NYSE	CADE	Thu, Feb 10, 1994	7.31	7.31	7.31	7.31
745	NYSE	CADE	Wed, Feb 9, 1994	7.44	7.63	7.44	7.63
744	NYSE	CADE	Tue, Feb 8, 1994	7.31	7.69	7.31	7.63
743	NYSE	CADE	Mon, Feb 7, 1994	7.31	7.63	7.31	7.31
742	NYSE	CADE	Fri, Feb 4, 1994	7.38	7.63	7.38	7.50
741	NYSE	CADE	Thu, Feb 3, 1994	7.38	7.81	7.38	7.75
740	NYSE	CADE	Wed, Feb 2, 1994	7.69	7.81	7.38	7.38
739	NYSE	CADE	Tue, Feb 1, 1994	7.81	7.81	7.38	7.38
738	NYSE	CADE	Mon, Jan 31, 1994	7.38	7.81	7.38	7.81
737	NYSE	CADE	Fri, Jan 28, 1994	7.38	7.69	7.38	7.69
736	NYSE	CADE	Thu, Jan 27, 1994	7.50	7.56	7.50	7.56
735	NYSE	CADE	Wed, Jan 26, 1994	7.38	7.75	7.25	7.63
734	NYSE	CADE	Tue, Jan 25, 1994	7.50	7.50	7.50	7.50
733	NYSE	CADE	Mon, Jan 24, 1994	7.25	7.56	7.25	7.28
732	NYSE	CADE	Fri, Jan 21, 1994	7.75	7.75	7.25	7.25
731	NYSE	CADE	Thu, Jan 20, 1994	8.13	8.13	7.38	7.50
730	NYSE	CADE	Wed, Jan 19, 1994	8.13	8.13	7.75	7.75
729	NYSE	CADE	Tue, Jan 18, 1994	7.75	7.94	7.75	7.94
728	NYSE	CADE	Mon, Jan 17, 1994	7.75	7.75	7.75	7.75
727	NYSE	CADE	Fri, Jan 14, 1994	8.13	8.13	7.75	7.75
726	NYSE	CADE	Thu, Jan 13, 1994	7.75	8.13	7.75	8.13
725	NYSE	CADE	Wed, Jan 12, 1994	7.78	8.06	7.75	7.75
724	NYSE	CADE	Tue, Jan 11, 1994	7.75	7.75	7.75	7.75
723	NYSE	CADE	Mon, Jan 10, 1994	8.00	8.13	7.75	7.75
722	NYSE	CADE	Fri, Jan 7, 1994	8.13	8.13	7.75	7.75
721	NYSE	CADE	Thu, Jan 6, 1994	8.22	8.22	7.75	7.75
720	NYSE	CADE	Tue, Jan 4, 1994	8.25	8.25	7.75	7.75
719	NYSE	CADE	Mon, Jan 3, 1994	8.25	8.25	7.75	8.25
718	NYSE	CADE	Fri, Dec 31, 1993	7.75	8.25	7.75	8.25
717	NYSE	CADE	Thu, Dec 30, 1993	7.75	7.75	7.75	7.75
716	NYSE	CADE	Wed, Dec 29, 1993	7.75	8.19	7.75	8.13
715	NYSE	CADE	Tue, Dec 28, 1993	7.75	7.75	7.75	7.75
714	NYSE	CADE	Mon, Dec 27, 1993	8.19	8.19	7.75	7.75
713	NYSE	CADE	Thu, Dec 23, 1993	7.75	7.75	7.75	7.75
712	NYSE	CADE	Wed, Dec 22, 1993	7.75	7.75	7.75	7.75
711	NYSE	CADE	Tue, Dec 21, 1993	8.19	8.19	8.00	8.19
710	NYSE	CADE	Fri, Dec 17, 1993	7.75	8.13	7.75	7.75
709	NYSE	CADE	Thu, Dec 16, 1993	8.13	8.13	7.75	7.84
708	NYSE	CADE	Wed, Dec 15, 1993	7.88	8.00	7.88	8.00
707	NYSE	CADE	Tue, Dec 14, 1993	8.00	8.00	7.88	7.88
706	NYSE	CADE	Mon, Dec 13, 1993	8.03	8.19	8.00	8.00
705	NYSE	CADE	Fri, Dec 10, 1993	8.00	8.25	8.00	8.00
704	NYSE	CADE	Thu, Dec 9, 1993	8.00	8.31	8.00	8.00
703	NYSE	CADE	Wed, Dec 8, 1993	8.38	8.38	8.00	8.00
702	NYSE	CADE	Tue, Dec 7, 1993	8.25	8.25	8.13	8.13
701	NYSE	CADE	Mon, Dec 6, 1993	8.13	8.13	8.13	8.13
700	NYSE	CADE	Fri, Dec 3, 1993	8.13	8.16	8.13	8.16
699	NYSE	CADE	Thu, Dec 2, 1993	8.38	8.38	8.13	8.13
698	NYSE	CADE	Wed, Dec 1, 1993	8.31	8.50	8.31	8.50
697	NYSE	CADE	Tue, Nov 30, 1993	8.25	8.25	8.13	8.13
696	NYSE	CADE	Mon, Nov 29, 1993	8.25	8.63	8.25	8.63
695	NYSE	CADE	Wed, Nov 24, 1993	8.25	8.25	8.25	8.25
694	NYSE	CADE	Tue, Nov 23, 1993	8.25	8.50	8.25	8.50
693	NYSE	CADE	Mon, Nov 22, 1993	8.38	8.38	8.25	8.25
692	NYSE	CADE	Fri, Nov 19, 1993	8.38	8.38	8.38	8.38
691	NYSE	CADE	Thu, Nov 18, 1993	8.38	8.50	8.38	8.38
690	NYSE	CADE	Wed, Nov 17, 1993	8.50	8.63	8.50	8.63
689	NYSE	CADE	Tue, Nov 16, 1993	8.50	8.50	8.50	8.50
688	NYSE	CADE	Mon, Nov 15, 1993	8.75	8.75	8.50	8.75
687	NYSE	CADE	Fri, Nov 12, 1993	8.50	8.75	8.50	8.63
686	NYSE	CADE	Thu, Nov 11, 1993	8.72	8.72	8.44	8.44
685	NYSE	CADE	Wed, Nov 10, 1993	8.75	8.75	8.75	8.75
684	NYSE	CADE	Tue, Nov 9, 1993	8.25	8.50	8.25	8.31
683	NYSE	CADE	Mon, Nov 8, 1993	8.25	8.69	8.25	8.69
682	NYSE	CADE	Fri, Nov 5, 1993	10.19	10.19	9.75	10.19
681	NYSE	CADE	Thu, Nov 4, 1993	9.75	9.97	9.75	9.75
680	NYSE	CADE	Wed, Nov 3, 1993	10.06	10.06	9.75	9.75
679	NYSE	CADE	Tue, Nov 2, 1993	10.19	10.19	10.19	10.19
678	NYSE	CADE	Mon, Nov 1, 1993	9.91	10.19	9.91	9.94
677	NYSE	CADE	Fri, Oct 29, 1993	10.06	10.13	9.75	10.13
676	NYSE	CADE	Thu, Oct 28, 1993	9.75	10.00	9.75	9.97
675	NYSE	CADE	Wed, Oct 27, 1993	10.13	10.13	9.75	9.75
674	NYSE	CADE	Tue, Oct 26, 1993	10.16	10.16	9.88	9.88
673	NYSE	CADE	Mon, Oct 25, 1993	9.88	10.19	9.88	10.19
672	NYSE	CADE	Fri, Oct 22, 1993	9.88	9.88	9.88	9.88
671	NYSE	CADE	Thu, Oct 21, 1993	9.88	9.88	9.88	9.88
670	NYSE	CADE	Wed, Oct 20, 1993	10.00	10.25	10.00	10.00
669	NYSE	CADE	Tue, Oct 19, 1993	10.13	10.50	10.13	10.25
668	NYSE	CADE	Mon, Oct 18, 1993	10.50	10.50	10.13	10.16
667	NYSE	CADE	Fri, Oct 15, 1993	10.31	10.63	10.13	10.63
666	NYSE	CADE	Thu, Oct 14, 1993	10.38	10.38	10.38	10.38
665	NYSE	CADE	Tue, Oct 12, 1993	10.25	10.25	10.25	10.25
664	NYSE	CADE	Mon, Oct 11, 1993	10.50	10.50	10.31	10.50
663	NYSE	CADE	Fri, Oct 8, 1993	10.13	10.50	10.13	10.50
662	NYSE	CADE	Thu, Oct 7, 1993	10.25	10.25	10.00	10.00
661	NYSE	CADE	Wed, Oct 6, 1993	10.00	10.38	10.00	10.38
660	NYSE	CADE	Tue, Oct 5, 1993	10.06	10.38	10.00	10.25
659	NYSE	CADE	Mon, Oct 4, 1993	10.00	10.50	10.00	10.06
658	NYSE	CADE	Fri, Oct 1, 1993	9.75	10.25	9.75	10.16
657	NYSE	CADE	Thu, Sep 30, 1993	9.75	10.00	9.63	10.00
656	NYSE	CADE	Wed, Sep 29, 1993	9.63	9.63	9.63	9.63
655	NYSE	CADE	Tue, Sep 28, 1993	9.56	9.88	9.56	9.81
654	NYSE	CADE	Mon, Sep 27, 1993	9.50	9.88	9.50	9.50
653	NYSE	CADE	Fri, Sep 24, 1993	9.88	9.88	9.88	9.88
652	NYSE	CADE	Thu, Sep 23, 1993	9.50	9.88	9.50	9.50
651	NYSE	CADE	Wed, Sep 22, 1993	9.25	9.50	9.25	9.50
650	NYSE	CADE	Tue, Sep 21, 1993	9.50	9.50	9.50	9.50
649	NYSE	CADE	Mon, Sep 20, 1993	9.25	9.50	9.25	9.50
648	NYSE	CADE	Fri, Sep 17, 1993	9.25	9.50	9.25	9.28
647	NYSE	CADE	Thu, Sep 16, 1993	9.38	9.38	9.25	9.25
646	NYSE	CADE	Wed, Sep 15, 1993	9.13	9.38	9.13	9.38
645	NYSE	CADE	Tue, Sep 14, 1993	9.19	9.19	9.19	9.19
644	NYSE	CADE	Mon, Sep 13, 1993	9.13	9.19	9.13	9.19
643	NYSE	CADE	Fri, Sep 10, 1993	9.38	9.38	9.38	9.38
642	NYSE	CADE	Thu, Sep 9, 1993	9.13	9.16	9.13	9.16
641	NYSE	CADE	Wed, Sep 8, 1993	9.13	9.38	9.13	9.38
640	NYSE	CADE	Tue, Sep 7, 1993	9.38	9.38	9.13	9.13
639	NYSE	CADE	Fri, Sep 3, 1993	9.38	9.38	9.38	9.38
638	NYSE	CADE	Thu, Sep 2, 1993	9.47	9.50	9.38	9.38
637	NYSE	CADE	Wed, Sep 1, 1993	9.38	9.50	9.38	9.50
636	NYSE	CADE	Tue, Aug 31, 1993	9.38	9.50	9.38	9.50
635	NYSE	CADE	Mon, Aug 30, 1993	9.38	9.50	9.38	9.50
634	NYSE	CADE	Fri, Aug 27, 1993	9.50	9.50	9.38	9.47
633	NYSE	CADE	Thu, Aug 26, 1993	9.38	9.50	9.38	9.44
632	NYSE	CADE	Wed, Aug 25, 1993	9.38	9.50	9.38	9.50
631	NYSE	CADE	Tue, Aug 24, 1993	9.38	9.38	9.38	9.38
630	NYSE	CADE	Mon, Aug 23, 1993	9.38	9.50	9.38	9.44
629	NYSE	CADE	Fri, Aug 20, 1993	9.50	9.50	9.50	9.50
628	NYSE	CADE	Thu, Aug 19, 1993	9.50	9.50	9.38	9.38
627	NYSE	CADE	Wed, Aug 18, 1993	9.50	9.50	9.34	9.50
626	NYSE	CADE	Tue, Aug 17, 1993	9.25	9.25	9.25	9.25
625	NYSE	CADE	Mon, Aug 16, 1993	9.44	9.44	9.25	9.25
624	NYSE	CADE	Fri, Aug 13, 1993	9.44	9.44	9.25	9.25
623	NYSE	CADE	Thu, Aug 12, 1993	9.41	9.50	9.25	9.41
622	NYSE	CADE	Wed, Aug 11, 1993	9.25	9.41	9.13	9.38
621	NYSE	CADE	Tue, Aug 10, 1993	9.13	9.25	9.13	9.25
620	NYSE	CADE	Mon, Aug 9, 1993	9.13	9.38	9.13	9.25
619	NYSE	CADE	Fri, Aug 6, 1993	9.13	9.31	9.13	9.22
618	NYSE	CADE	Thu, Aug 5, 1993	9.13	9.38	9.13	9.13
617	NYSE	CADE	Wed, Aug 4, 1993	9.38	9.38	9.22	9.38
616	NYSE	CADE	Tue, Aug 3, 1993	9.16	9.38	9.13	9.38
615	NYSE	CADE	Mon, Aug 2, 1993	9.13	9.38	9.13	9.38
614	NYSE	CADE	Fri, Jul 30, 1993	9.13	9.38	9.13	9.38
613	NYSE	CADE	Thu, Jul 29, 1993	9.38	9.38	9.38	9.38
612	NYSE	CADE	Wed, Jul 28, 1993	9.13	9.13	9.13	9.13
611	NYSE	CADE	Tue, Jul 27, 1993	9.38	9.38	9.13	9.13
610	NYSE	CADE	Mon, Jul 26, 1993	9.13	9.38	9.13	9.38
609	NYSE	CADE	Fri, Jul 23, 1993	9.38	9.38	9.13	9.13
608	NYSE	CADE	Thu, Jul 22, 1993	9.75	9.75	9.19	9.38
607	NYSE	CADE	Wed, Jul 21, 1993	9.38	9.41	9.38	9.41
606	NYSE	CADE	Tue, Jul 20, 1993	9.38	9.63	9.38	9.59
605	NYSE	CADE	Mon, Jul 19, 1993	9.75	9.81	9.38	9.38
604	NYSE	CADE	Fri, Jul 16, 1993	9.38	9.81	9.38	9.81
603	NYSE	CADE	Thu, Jul 15, 1993	9.38	9.44	9.38	9.44
602	NYSE	CADE	Wed, Jul 14, 1993	9.38	9.81	9.38	9.81
601	NYSE	CADE	Tue, Jul 13, 1993	9.81	9.81	9.81	9.81
600	NYSE	CADE	Mon, Jul 12, 1993	9.38	9.81	9.38	9.81
599	NYSE	CADE	Fri, Jul 9, 1993	9.50	9.81	9.38	9.38
598	NYSE	CADE	Thu, Jul 8, 1993	9.38	9.75	9.38	9.44
597	NYSE	CADE	Wed, Jul 7, 1993	9.25	9.75	9.25	9.75
596	NYSE	CADE	Tue, Jul 6, 1993	9.50	9.50	9.25	9.50
595	NYSE	CADE	Fri, Jul 2, 1993	9.63	9.63	9.13	9.13
594	NYSE	CADE	Thu, Jul 1, 1993	9.25	9.44	9.06	9.44
593	NYSE	CADE	Wed, Jun 30, 1993	9.25	9.25	9.25	9.25
592	NYSE	CADE	Tue, Jun 29, 1993	9.25	9.25	9.06	9.06
591	NYSE	CADE	Mon, Jun 28, 1993	8.94	9.25	8.94	9.25
590	NYSE	CADE	Fri, Jun 25, 1993	9.06	9.06	8.94	8.94
589	NYSE	CADE	Thu, Jun 24, 1993	9.19	9.19	9.19	9.19
588	NYSE	CADE	Wed, Jun 23, 1993	9.19	9.19	8.94	9.06
587	NYSE	CADE	Tue, Jun 22, 1993	9.19	9.19	8.94	9.19
586	NYSE	CADE	Mon, Jun 21, 1993	8.94	9.19	8.94	8.94
585	NYSE	CADE	Fri, Jun 18, 1993	8.94	9.06	8.94	8.94
584	NYSE	CADE	Thu, Jun 17, 1993	8.97	9.19	8.94	8.94
583	NYSE	CADE	Wed, Jun 16, 1993	8.94	9.00	8.94	8.94
582	NYSE	CADE	Tue, Jun 15, 1993	9.19	9.19	9.19	9.19
581	NYSE	CADE	Mon, Jun 14, 1993	9.19	9.19	9.19	9.19
580	NYSE	CADE	Fri, Jun 11, 1993	8.94	9.19	8.94	9.19
579	NYSE	CADE	Thu, Jun 10, 1993	9.19	9.19	8.94	8.94
578	NYSE	CADE	Wed, Jun 9, 1993	8.94	9.19	8.94	9.19
577	NYSE	CADE	Tue, Jun 8, 1993	8.94	8.94	8.94	8.94
576	NYSE	CADE	Mon, Jun 7, 1993	9.00	9.19	8.94	9.19
575	NYSE	CADE	Fri, Jun 4, 1993	9.19	9.19	9.16	9.16
574	NYSE	CADE	Thu, Jun 3, 1993	8.94	9.19	8.94	9.19
573	NYSE	CADE	Wed, Jun 2, 1993	9.19	9.19	8.94	9.19
572	NYSE	CADE	Tue, Jun 1, 1993	8.94	8.94	8.94	8.94
571	NYSE	CADE	Fri, May 28, 1993	9.19	9.19	9.00	9.00
570	NYSE	CADE	Thu, May 27, 1993	9.19	9.19	8.94	8.94
569	NYSE	CADE	Wed, May 26, 1993	8.94	8.94	8.94	8.94
568	NYSE	CADE	Tue, May 25, 1993	8.94	8.94	8.94	8.94
567	NYSE	CADE	Mon, May 24, 1993	8.94	8.94	8.94	8.94
566	NYSE	CADE	Fri, May 21, 1993	8.94	9.06	8.94	8.94
565	NYSE	CADE	Thu, May 20, 1993	8.94	8.94	8.94	8.94
564	NYSE	CADE	Wed, May 19, 1993	8.94	8.94	8.94	8.94
563	NYSE	CADE	Tue, May 18, 1993	8.94	9.13	8.94	9.00
562	NYSE	CADE	Mon, May 17, 1993	8.94	9.00	8.94	8.94
561	NYSE	CADE	Fri, May 14, 1993	9.00	9.25	8.94	8.94
560	NYSE	CADE	Thu, May 13, 1993	8.94	9.25	8.94	8.94
559	NYSE	CADE	Wed, May 12, 1993	8.94	8.94	8.94	8.94
558	NYSE	CADE	Tue, May 11, 1993	8.94	8.94	8.94	8.94
557	NYSE	CADE	Thu, May 6, 1993	8.94	8.94	8.94	8.94
556	NYSE	CADE	Wed, May 5, 1993	8.94	9.38	8.94	9.38
555	NYSE	CADE	Tue, May 4, 1993	9.13	9.13	8.94	8.94
554	NYSE	CADE	Mon, May 3, 1993	8.94	9.19	8.94	9.00
553	NYSE	CADE	Fri, Apr 30, 1993	8.94	9.25	8.94	9.25
552	NYSE	CADE	Thu, Apr 29, 1993	9.16	9.16	8.94	8.94
551	NYSE	CADE	Wed, Apr 28, 1993	8.94	8.94	8.94	8.94
550	NYSE	CADE	Tue, Apr 27, 1993	8.94	9.06	8.94	9.00
549	NYSE	CADE	Mon, Apr 26, 1993	9.13	9.13	8.94	8.94
548	NYSE	CADE	Fri, Apr 23, 1993	9.13	9.13	9.13	9.13
547	NYSE	CADE	Thu, Apr 22, 1993	9.13	9.19	9.13	9.13
546	NYSE	CADE	Wed, Apr 21, 1993	9.13	9.38	9.13	9.38
545	NYSE	CADE	Tue, Apr 20, 1993	9.25	9.41	9.00	9.38
544	NYSE	CADE	Mon, Apr 19, 1993	9.75	9.75	9.38	9.38
543	NYSE	CADE	Fri, Apr 16, 1993	9.75	10.06	9.75	9.75
542	NYSE	CADE	Thu, Apr 15, 1993	9.88	10.06	9.63	10.06
541	NYSE	CADE	Wed, Apr 14, 1993	9.88	9.88	9.88	9.88
540	NYSE	CADE	Tue, Apr 13, 1993	9.38	9.88	9.38	9.56
539	NYSE	CADE	Mon, Apr 12, 1993	9.69	9.69	9.38	9.38
538	NYSE	CADE	Thu, Apr 8, 1993	9.31	9.75	9.31	9.75
537	NYSE	CADE	Wed, Apr 7, 1993	9.13	9.31	9.13	9.25
536	NYSE	CADE	Tue, Apr 6, 1993	9.13	9.56	9.13	9.13
535	NYSE	CADE	Mon, Apr 5, 1993	9.13	9.56	9.13	9.13
534	NYSE	CADE	Fri, Apr 2, 1993	9.31	9.56	9.13	9.56
533	NYSE	CADE	Thu, Apr 1, 1993	9.19	9.19	8.94	9.13
532	NYSE	CADE	Wed, Mar 31, 1993	8.94	8.94	8.94	8.94
531	NYSE	CADE	Tue, Mar 30, 1993	8.94	9.19	8.94	9.19
530	NYSE	CADE	Mon, Mar 29, 1993	9.19	9.19	9.00	9.00
529	NYSE	CADE	Fri, Mar 26, 1993	9.19	9.19	8.94	9.19
528	NYSE	CADE	Thu, Mar 25, 1993	9.19	9.19	8.94	8.94
527	NYSE	CADE	Wed, Mar 24, 1993	9.13	9.19	9.09	9.13
526	NYSE	CADE	Tue, Mar 23, 1993	9.03	9.19	9.03	9.13
525	NYSE	CADE	Mon, Mar 22, 1993	8.88	9.19	8.88	9.19
524	NYSE	CADE	Fri, Mar 19, 1993	9.19	9.19	8.88	8.88
523	NYSE	CADE	Thu, Mar 18, 1993	8.88	9.19	8.88	9.19
522	NYSE	CADE	Wed, Mar 17, 1993	9.19	9.19	8.88	9.00
521	NYSE	CADE	Tue, Mar 16, 1993	9.19	9.19	9.19	9.19
520	NYSE	CADE	Mon, Mar 15, 1993	8.88	9.06	8.88	9.06
519	NYSE	CADE	Fri, Mar 12, 1993	8.88	9.31	8.88	9.13
518	NYSE	CADE	Wed, Mar 10, 1993	8.88	9.25	8.88	8.88
517	NYSE	CADE	Tue, Mar 9, 1993	9.00	9.00	8.88	8.88
516	NYSE	CADE	Mon, Mar 8, 1993	9.00	9.00	9.00	9.00
515	NYSE	CADE	Fri, Mar 5, 1993	8.75	9.13	8.75	9.13
514	NYSE	CADE	Thu, Mar 4, 1993	8.75	9.13	8.75	8.94
513	NYSE	CADE	Wed, Mar 3, 1993	8.75	9.00	8.75	8.75
512	NYSE	CADE	Mon, Mar 1, 1993	8.88	9.13	8.88	9.13
511	NYSE	CADE	Fri, Feb 26, 1993	8.75	9.13	8.75	9.13
510	NYSE	CADE	Wed, Feb 24, 1993	9.13	9.13	8.75	8.75
509	NYSE	CADE	Tue, Feb 23, 1993	9.00	9.00	8.75	8.75
508	NYSE	CADE	Mon, Feb 22, 1993	8.81	8.88	8.75	8.75
507	NYSE	CADE	Fri, Feb 19, 1993	9.13	9.13	8.75	8.81
506	NYSE	CADE	Thu, Feb 18, 1993	8.75	9.13	8.75	8.75
505	NYSE	CADE	Wed, Feb 17, 1993	8.75	8.94	8.75	8.75
504	NYSE	CADE	Tue, Feb 16, 1993	8.81	9.13	8.75	8.75
503	NYSE	CADE	Fri, Feb 12, 1993	8.81	9.25	8.81	8.81
502	NYSE	CADE	Thu, Feb 11, 1993	8.81	8.81	8.81	8.81
501	NYSE	CADE	Wed, Feb 10, 1993	8.81	9.25	8.81	8.81
500	NYSE	CADE	Tue, Feb 9, 1993	9.25	9.25	8.81	8.81
499	NYSE	CADE	Mon, Feb 8, 1993	9.06	9.25	9.00	9.06
498	NYSE	CADE	Fri, Feb 5, 1993	8.94	9.06	8.94	9.06
497	NYSE	CADE	Wed, Feb 3, 1993	8.81	8.88	8.81	8.88
496	NYSE	CADE	Tue, Feb 2, 1993	8.88	9.00	8.75	8.75
495	NYSE	CADE	Mon, Feb 1, 1993	8.75	9.00	8.75	8.75
494	NYSE	CADE	Fri, Jan 29, 1993	8.75	8.75	8.75	8.75
493	NYSE	CADE	Thu, Jan 28, 1993	8.75	8.75	8.75	8.75
492	NYSE	CADE	Wed, Jan 27, 1993	8.81	9.00	8.75	9.00
491	NYSE	CADE	Tue, Jan 26, 1993	8.75	8.88	8.75	8.81
490	NYSE	CADE	Mon, Jan 25, 1993	8.88	9.00	8.75	9.00
489	NYSE	CADE	Fri, Jan 22, 1993	8.88	8.94	8.75	8.94
488	NYSE	CADE	Thu, Jan 21, 1993	8.88	8.97	8.69	8.88
487	NYSE	CADE	Wed, Jan 20, 1993	8.88	8.88	8.69	8.69
486	NYSE	CADE	Tue, Jan 19, 1993	8.94	8.94	8.69	8.88
485	NYSE	CADE	Mon, Jan 18, 1993	8.94	8.94	8.88	8.94
484	NYSE	CADE	Fri, Jan 15, 1993	8.88	8.88	8.50	8.88
483	NYSE	CADE	Thu, Jan 14, 1993	8.50	8.63	8.50	8.63
482	NYSE	CADE	Wed, Jan 13, 1993	8.63	8.88	8.56	8.63
481	NYSE	CADE	Tue, Jan 12, 1993	8.63	8.63	8.63	8.63
480	NYSE	CADE	Mon, Jan 11, 1993	8.75	8.75	8.50	8.50
479	NYSE	CADE	Fri, Jan 8, 1993	8.50	8.50	8.50	8.50
478	NYSE	CADE	Thu, Jan 7, 1993	8.63	8.94	8.63	8.75
477	NYSE	CADE	Wed, Jan 6, 1993	8.56	8.94	8.56	8.69
476	NYSE	CADE	Tue, Jan 5, 1993	8.56	8.56	8.56	8.56
475	NYSE	CADE	Mon, Jan 4, 1993	8.81	8.81	8.50	8.75
474	NYSE	CADE	Thu, Dec 31, 1992	8.50	8.50	8.50	8.50
473	NYSE	CADE	Wed, Dec 30, 1992	8.63	8.75	8.50	8.75
472	NYSE	CADE	Tue, Dec 29, 1992	8.50	8.69	8.50	8.69
471	NYSE	CADE	Mon, Dec 28, 1992	8.56	8.56	8.56	8.56
470	NYSE	CADE	Thu, Dec 24, 1992	8.66	8.75	8.66	8.75
469	NYSE	CADE	Wed, Dec 23, 1992	8.50	8.75	8.50	8.63
468	NYSE	CADE	Tue, Dec 22, 1992	8.75	8.75	8.50	8.50
467	NYSE	CADE	Mon, Dec 21, 1992	8.88	8.88	8.50	8.81
466	NYSE	CADE	Fri, Dec 18, 1992	8.88	8.88	8.88	8.88
465	NYSE	CADE	Thu, Dec 17, 1992	8.56	8.84	8.56	8.69
464	NYSE	CADE	Wed, Dec 16, 1992	8.56	8.94	8.56	8.94
463	NYSE	CADE	Tue, Dec 15, 1992	8.81	8.81	8.56	8.56
462	NYSE	CADE	Mon, Dec 14, 1992	8.56	8.88	8.56	8.56
461	NYSE	CADE	Thu, Dec 10, 1992	8.88	8.88	8.75	8.88
460	NYSE	CADE	Wed, Dec 9, 1992	8.75	8.81	8.50	8.81
459	NYSE	CADE	Tue, Dec 8, 1992	8.44	8.75	8.44	8.44
458	NYSE	CADE	Mon, Dec 7, 1992	8.56	8.69	8.44	8.50
457	NYSE	CADE	Fri, Dec 4, 1992	8.50	8.69	8.13	8.69
456	NYSE	CADE	Thu, Dec 3, 1992	8.00	8.44	8.00	8.44
455	NYSE	CADE	Wed, Dec 2, 1992	8.38	8.38	8.13	8.38
454	NYSE	CADE	Tue, Dec 1, 1992	8.38	8.38	7.94	8.38
453	NYSE	CADE	Mon, Nov 30, 1992	8.31	8.38	7.94	8.38
452	NYSE	CADE	Fri, Nov 27, 1992	8.00	8.00	8.00	8.00
451	NYSE	CADE	Wed, Nov 25, 1992	8.19	8.31	7.88	8.31
450	NYSE	CADE	Tue, Nov 24, 1992	7.88	8.31	7.88	8.31
449	NYSE	CADE	Mon, Nov 23, 1992	7.88	8.25	7.88	8.25
448	NYSE	CADE	Fri, Nov 20, 1992	7.88	8.25	7.88	8.25
447	NYSE	CADE	Thu, Nov 19, 1992	8.25	8.25	7.88	7.88
446	NYSE	CADE	Wed, Nov 18, 1992	7.88	8.25	7.88	8.25
445	NYSE	CADE	Tue, Nov 17, 1992	8.25	8.25	8.00	8.25
444	NYSE	CADE	Mon, Nov 16, 1992	8.06	8.19	7.88	7.88
443	NYSE	CADE	Fri, Nov 13, 1992	8.13	8.13	8.13	8.13
442	NYSE	CADE	Thu, Nov 12, 1992	8.13	8.13	7.75	7.88
441	NYSE	CADE	Wed, Nov 11, 1992	8.13	8.13	7.75	8.13
440	NYSE	CADE	Tue, Nov 10, 1992	7.75	8.13	7.75	7.88
439	NYSE	CADE	Mon, Nov 9, 1992	7.69	8.06	7.69	7.69
438	NYSE	CADE	Fri, Nov 6, 1992	7.75	7.75	7.75	7.75
437	NYSE	CADE	Thu, Nov 5, 1992	7.69	8.06	7.69	8.06
436	NYSE	CADE	Wed, Nov 4, 1992	7.69	8.13	7.69	7.69
435	NYSE	CADE	Tue, Nov 3, 1992	7.91	7.91	7.69	7.78
434	NYSE	CADE	Mon, Nov 2, 1992	7.94	8.06	7.69	8.06
433	NYSE	CADE	Fri, Oct 30, 1992	8.13	8.13	7.75	7.88
432	NYSE	CADE	Thu, Oct 29, 1992	8.00	8.00	7.69	7.94
431	NYSE	CADE	Wed, Oct 28, 1992	7.69	8.06	7.69	7.81
430	NYSE	CADE	Tue, Oct 27, 1992	8.06	8.06	7.69	7.69
429	NYSE	CADE	Mon, Oct 26, 1992	7.69	8.06	7.69	7.91
428	NYSE	CADE	Fri, Oct 23, 1992	7.81	7.81	7.69	7.69
427	NYSE	CADE	Thu, Oct 22, 1992	8.06	8.06	8.06	8.06
426	NYSE	CADE	Wed, Oct 21, 1992	7.75	8.06	7.69	8.06
425	NYSE	CADE	Tue, Oct 20, 1992	8.00	8.00	7.69	7.81
424	NYSE	CADE	Mon, Oct 19, 1992	7.63	8.00	7.63	7.63
423	NYSE	CADE	Fri, Oct 16, 1992	8.00	8.00	7.63	7.63
422	NYSE	CADE	Thu, Oct 15, 1992	8.00	8.00	8.00	8.00
421	NYSE	CADE	Wed, Oct 14, 1992	7.63	7.63	7.63	7.63
420	NYSE	CADE	Tue, Oct 13, 1992	7.94	8.00	7.63	7.97
419	NYSE	CADE	Mon, Oct 12, 1992	8.00	8.00	7.75	7.94
418	NYSE	CADE	Fri, Oct 9, 1992	8.00	8.00	7.81	7.81
417	NYSE	CADE	Thu, Oct 8, 1992	7.88	7.94	7.63	7.91
416	NYSE	CADE	Wed, Oct 7, 1992	7.88	7.88	7.69	7.88
415	NYSE	CADE	Tue, Oct 6, 1992	7.88	7.88	7.50	7.88
414	NYSE	CADE	Mon, Oct 5, 1992	7.50	7.50	7.50	7.50
413	NYSE	CADE	Fri, Oct 2, 1992	7.88	7.88	7.63	7.63
412	NYSE	CADE	Thu, Oct 1, 1992	7.88	7.88	7.50	7.81
411	NYSE	CADE	Wed, Sep 30, 1992	7.88	7.88	7.50	7.88
410	NYSE	CADE	Tue, Sep 29, 1992	7.81	7.88	7.50	7.81
409	NYSE	CADE	Mon, Sep 28, 1992	7.50	7.88	7.50	7.50
408	NYSE	CADE	Fri, Sep 25, 1992	7.50	7.88	7.50	7.88
407	NYSE	CADE	Thu, Sep 24, 1992	7.19	7.81	7.19	7.56
406	NYSE	CADE	Wed, Sep 23, 1992	7.19	7.56	7.19	7.56
405	NYSE	CADE	Tue, Sep 22, 1992	7.13	7.56	7.13	7.19
404	NYSE	CADE	Mon, Sep 21, 1992	6.94	7.38	6.94	7.25
403	NYSE	CADE	Fri, Sep 18, 1992	7.31	7.31	7.31	7.31
402	NYSE	CADE	Thu, Sep 17, 1992	7.13	7.13	7.13	7.13
401	NYSE	CADE	Wed, Sep 16, 1992	6.94	7.13	6.94	6.94
400	NYSE	CADE	Tue, Sep 15, 1992	6.94	7.06	6.94	6.94
399	NYSE	CADE	Mon, Sep 14, 1992	7.06	7.06	6.94	6.94
398	NYSE	CADE	Fri, Sep 11, 1992	7.00	7.31	7.00	7.31
397	NYSE	CADE	Thu, Sep 10, 1992	7.13	7.13	6.94	7.03
396	NYSE	CADE	Wed, Sep 9, 1992	6.94	7.31	6.94	6.94
395	NYSE	CADE	Tue, Sep 8, 1992	6.88	7.31	6.88	7.25
394	NYSE	CADE	Fri, Sep 4, 1992	6.97	7.06	6.88	7.06
393	NYSE	CADE	Thu, Sep 3, 1992	6.88	7.13	6.88	6.88
392	NYSE	CADE	Wed, Sep 2, 1992	7.13	7.13	7.13	7.13
391	NYSE	CADE	Tue, Sep 1, 1992	7.03	7.13	6.94	7.13
390	NYSE	CADE	Mon, Aug 31, 1992	6.94	7.13	6.94	6.94
389	NYSE	CADE	Fri, Aug 28, 1992	6.94	7.13	6.94	7.09
388	NYSE	CADE	Thu, Aug 27, 1992	7.13	7.13	7.13	7.13
387	NYSE	CADE	Wed, Aug 26, 1992	6.94	7.19	6.94	7.00
386	NYSE	CADE	Tue, Aug 25, 1992	7.19	7.19	7.19	7.19
385	NYSE	CADE	Mon, Aug 24, 1992	6.94	7.19	6.94	7.19
384	NYSE	CADE	Fri, Aug 21, 1992	7.00	7.25	7.00	7.00
383	NYSE	CADE	Thu, Aug 20, 1992	7.25	7.25	7.00	7.13
382	NYSE	CADE	Wed, Aug 19, 1992	7.13	7.25	7.00	7.25
381	NYSE	CADE	Tue, Aug 18, 1992	7.50	7.50	7.13	7.34
380	NYSE	CADE	Mon, Aug 17, 1992	7.44	7.56	7.44	7.56
379	NYSE	CADE	Thu, Aug 13, 1992	7.63	7.63	7.63	7.63
378	NYSE	CADE	Wed, Aug 12, 1992	7.56	7.63	7.50	7.50
377	NYSE	CADE	Tue, Aug 11, 1992	7.78	7.78	7.78	7.78
376	NYSE	CADE	Mon, Aug 10, 1992	7.75	7.88	7.69	7.69
375	NYSE	CADE	Thu, Aug 6, 1992	7.69	7.69	7.69	7.69
374	NYSE	CADE	Wed, Aug 5, 1992	7.75	7.81	7.69	7.69
373	NYSE	CADE	Tue, Aug 4, 1992	7.94	7.94	7.69	7.69
372	NYSE	CADE	Mon, Aug 3, 1992	7.69	7.69	7.69	7.69
371	NYSE	CADE	Fri, Jul 31, 1992	7.75	7.75	7.69	7.69
370	NYSE	CADE	Wed, Jul 29, 1992	7.94	7.94	7.94	7.94
369	NYSE	CADE	Mon, Jul 27, 1992	7.78	7.78	7.63	7.63
368	NYSE	CADE	Thu, Jul 23, 1992	7.75	7.75	7.75	7.75
367	NYSE	CADE	Wed, Jul 22, 1992	7.63	7.94	7.63	7.63
366	NYSE	CADE	Tue, Jul 21, 1992	7.63	7.63	7.63	7.63
365	NYSE	CADE	Mon, Jul 20, 1992	7.94	7.94	7.63	7.63
364	NYSE	CADE	Fri, Jul 17, 1992	7.63	7.63	7.63	7.63
363	NYSE	CADE	Thu, Jul 16, 1992	7.78	7.78	7.78	7.78
362	NYSE	CADE	Wed, Jul 15, 1992	7.88	7.88	7.88	7.88
361	NYSE	CADE	Tue, Jul 14, 1992	7.63	7.63	7.63	7.63
360	NYSE	CADE	Fri, Jul 10, 1992	7.94	7.94	7.63	7.63
359	NYSE	CADE	Thu, Jul 9, 1992	7.63	7.63	7.63	7.63
358	NYSE	CADE	Wed, Jul 8, 1992	7.91	7.91	7.91	7.91
357	NYSE	CADE	Tue, Jul 7, 1992	7.63	7.63	7.63	7.63
356	NYSE	CADE	Mon, Jul 6, 1992	8.00	8.00	7.63	7.63
355	NYSE	CADE	Thu, Jul 2, 1992	7.75	8.00	7.75	8.00
354	NYSE	CADE	Wed, Jul 1, 1992	7.75	8.00	7.75	7.88
353	NYSE	CADE	Tue, Jun 30, 1992	7.88	7.88	7.56	7.63
352	NYSE	CADE	Mon, Jun 29, 1992	7.69	7.75	7.50	7.50
351	NYSE	CADE	Fri, Jun 26, 1992	7.50	7.50	7.50	7.50
350	NYSE	CADE	Thu, Jun 25, 1992	7.88	7.88	7.50	7.50
349	NYSE	CADE	Tue, Jun 23, 1992	7.88	7.88	7.56	7.88
348	NYSE	CADE	Mon, Jun 22, 1992	7.88	7.88	7.88	7.88
347	NYSE	CADE	Fri, Jun 19, 1992	7.50	7.88	7.50	7.69
346	NYSE	CADE	Thu, Jun 18, 1992	7.50	7.88	7.50	7.50
345	NYSE	CADE	Wed, Jun 17, 1992	7.50	7.59	7.50	7.59
344	NYSE	CADE	Tue, Jun 16, 1992	7.63	7.63	7.50	7.50
343	NYSE	CADE	Mon, Jun 15, 1992	7.69	7.69	7.69	7.69
342	NYSE	CADE	Thu, Jun 11, 1992	7.88	7.88	7.88	7.88
341	NYSE	CADE	Wed, Jun 10, 1992	7.81	7.81	7.81	7.81
340	NYSE	CADE	Tue, Jun 9, 1992	7.63	7.75	7.56	7.56
339	NYSE	CADE	Mon, Jun 8, 1992	7.75	7.75	7.56	7.56
338	NYSE	CADE	Fri, Jun 5, 1992	7.50	7.50	7.50	7.50
337	NYSE	CADE	Wed, Jun 3, 1992	7.81	7.81	7.81	7.81
336	NYSE	CADE	Tue, Jun 2, 1992	7.50	7.81	7.50	7.81
335	NYSE	CADE	Wed, May 27, 1992	7.50	7.50	7.50	7.50
334	NYSE	CADE	Tue, May 26, 1992	7.50	7.50	7.50	7.50
333	NYSE	CADE	Fri, May 22, 1992	7.50	7.50	7.50	7.50
332	NYSE	CADE	Wed, May 20, 1992	7.50	7.50	7.50	7.50
331	NYSE	CADE	Tue, May 19, 1992	7.50	7.59	7.50	7.59
330	NYSE	CADE	Thu, May 14, 1992	7.88	7.88	7.69	7.69
329	NYSE	CADE	Wed, May 13, 1992	7.50	7.50	7.50	7.50
328	NYSE	CADE	Tue, May 12, 1992	7.69	7.69	7.63	7.63
327	NYSE	CADE	Mon, May 11, 1992	7.88	7.88	7.50	7.50
326	NYSE	CADE	Fri, May 8, 1992	7.50	7.50	7.50	7.50
325	NYSE	CADE	Tue, May 5, 1992	7.63	7.63	7.63	7.63
324	NYSE	CADE	Mon, May 4, 1992	7.38	7.75	7.38	7.75
323	NYSE	CADE	Fri, May 1, 1992	7.38	7.72	7.38	7.56
322	NYSE	CADE	Thu, Apr 30, 1992	7.56	7.56	7.38	7.38
321	NYSE	CADE	Wed, Apr 29, 1992	7.69	7.75	7.69	7.75
320	NYSE	CADE	Fri, Apr 24, 1992	7.56	7.75	7.56	7.75
319	NYSE	CADE	Thu, Apr 23, 1992	7.75	7.75	7.50	7.50
318	NYSE	CADE	Wed, Apr 22, 1992	7.63	7.75	7.38	7.75
317	NYSE	CADE	Tue, Apr 21, 1992	7.63	8.00	7.50	7.53
316	NYSE	CADE	Mon, Apr 20, 1992	7.63	7.63	7.63	7.63
315	NYSE	CADE	Thu, Apr 16, 1992	8.00	8.00	7.63	7.63
314	NYSE	CADE	Wed, Apr 15, 1992	7.81	7.88	7.81	7.84
313	NYSE	CADE	Tue, Apr 14, 1992	7.63	8.00	7.63	7.63
312	NYSE	CADE	Mon, Apr 13, 1992	7.75	7.75	7.75	7.75
311	NYSE	CADE	Fri, Apr 10, 1992	8.00	8.00	7.63	8.00
310	NYSE	CADE	Thu, Apr 9, 1992	7.63	8.00	7.63	8.00
309	NYSE	CADE	Wed, Apr 8, 1992	7.63	8.00	7.63	8.00
308	NYSE	CADE	Tue, Apr 7, 1992	8.00	8.00	8.00	8.00
307	NYSE	CADE	Fri, Apr 3, 1992	7.63	8.00	7.63	7.63
306	NYSE	CADE	Thu, Apr 2, 1992	8.00	8.00	8.00	8.00
305	NYSE	CADE	Wed, Apr 1, 1992	7.56	7.88	7.56	7.84
304	NYSE	CADE	Tue, Mar 31, 1992	7.63	7.63	7.63	7.63
303	NYSE	CADE	Mon, Mar 30, 1992	7.56	7.81	7.56	7.81
302	NYSE	CADE	Fri, Mar 27, 1992	7.50	7.81	7.50	7.81
301	NYSE	CADE	Thu, Mar 26, 1992	7.50	7.63	7.50	7.50
300	NYSE	CADE	Wed, Mar 25, 1992	7.81	7.81	7.81	7.81
299	NYSE	CADE	Tue, Mar 24, 1992	7.75	7.75	7.50	7.56
298	NYSE	CADE	Thu, Mar 19, 1992	7.56	7.63	7.47	7.63
297	NYSE	CADE	Wed, Mar 18, 1992	7.44	7.44	7.44	7.44
296	NYSE	CADE	Mon, Mar 16, 1992	7.75	7.75	7.44	7.44
295	NYSE	CADE	Fri, Mar 13, 1992	7.63	7.63	7.63	7.63
294	NYSE	CADE	Thu, Mar 12, 1992	7.63	7.63	7.63	7.63
293	NYSE	CADE	Wed, Mar 11, 1992	7.50	7.50	7.50	7.50
292	NYSE	CADE	Tue, Mar 10, 1992	7.41	7.41	7.41	7.41
291	NYSE	CADE	Fri, Mar 6, 1992	7.50	7.59	7.50	7.59
290	NYSE	CADE	Wed, Mar 4, 1992	7.50	7.63	7.31	7.63
289	NYSE	CADE	Tue, Mar 3, 1992	7.50	7.50	7.50	7.50
288	NYSE	CADE	Thu, Feb 27, 1992	7.13	7.53	7.13	7.53
287	NYSE	CADE	Wed, Feb 26, 1992	7.13	7.25	7.13	7.25
286	NYSE	CADE	Wed, Feb 19, 1992	7.22	7.22	7.22	7.22
285	NYSE	CADE	Tue, Feb 18, 1992	7.13	7.38	7.13	7.38
284	NYSE	CADE	Fri, Feb 14, 1992	7.13	7.13	7.13	7.13
283	NYSE	CADE	Thu, Feb 13, 1992	7.13	7.13	7.13	7.13
282	NYSE	CADE	Wed, Feb 12, 1992	7.19	7.19	7.19	7.19
281	NYSE	CADE	Fri, Feb 7, 1992	7.50	7.50	7.25	7.25
280	NYSE	CADE	Thu, Feb 6, 1992	7.25	7.25	7.25	7.25
279	NYSE	CADE	Tue, Feb 4, 1992	7.00	7.41	7.00	7.41
278	NYSE	CADE	Mon, Feb 3, 1992	7.38	7.38	7.38	7.38
277	NYSE	CADE	Fri, Jan 31, 1992	7.00	7.00	7.00	7.00
276	NYSE	CADE	Thu, Jan 30, 1992	7.00	7.00	7.00	7.00
275	NYSE	CADE	Wed, Jan 29, 1992	7.00	7.38	7.00	7.38
274	NYSE	CADE	Tue, Jan 28, 1992	7.00	7.00	7.00	7.00
273	NYSE	CADE	Mon, Jan 27, 1992	7.09	7.09	7.09	7.09
272	NYSE	CADE	Fri, Jan 24, 1992	7.31	7.38	7.00	7.38
271	NYSE	CADE	Thu, Jan 23, 1992	7.13	7.13	7.13	7.13
270	NYSE	CADE	Wed, Jan 22, 1992	6.94	6.94	6.94	6.94
269	NYSE	CADE	Fri, Jan 17, 1992	7.03	7.03	7.03	7.03
268	NYSE	CADE	Thu, Jan 16, 1992	6.94	6.94	6.94	6.94
267	NYSE	CADE	Wed, Jan 15, 1992	6.94	6.94	6.94	6.94
266	NYSE	CADE	Tue, Jan 14, 1992	7.03	7.03	6.94	6.94
265	NYSE	CADE	Mon, Jan 13, 1992	7.03	7.03	7.03	7.03
264	NYSE	CADE	Fri, Jan 10, 1992	7.00	7.03	6.94	7.03
263	NYSE	CADE	Thu, Jan 9, 1992	6.94	7.25	6.94	7.25
262	NYSE	CADE	Wed, Jan 8, 1992	6.81	7.16	6.81	7.16
261	NYSE	CADE	Mon, Jan 6, 1992	6.75	7.13	6.75	7.13
260	NYSE	CADE	Thu, Jan 2, 1992	6.88	6.94	6.69	6.94
259	NYSE	CADE	Tue, Dec 31, 1991	6.69	6.69	6.69	6.69
258	NYSE	CADE	Mon, Dec 30, 1991	6.75	6.75	6.75	6.75
257	NYSE	CADE	Tue, Dec 24, 1991	6.63	6.63	6.63	6.63
256	NYSE	CADE	Mon, Dec 23, 1991	6.50	6.50	6.50	6.50
255	NYSE	CADE	Fri, Dec 20, 1991	6.50	6.50	6.50	6.50
254	NYSE	CADE	Thu, Dec 19, 1991	6.69	6.69	6.69	6.69
253	NYSE	CADE	Wed, Dec 18, 1991	6.50	6.50	6.50	6.50
252	NYSE	CADE	Tue, Dec 17, 1991	6.59	6.59	6.59	6.59
251	NYSE	CADE	Mon, Dec 16, 1991	6.50	6.50	6.50	6.50
250	NYSE	CADE	Fri, Dec 13, 1991	6.50	6.50	6.50	6.50
249	NYSE	CADE	Fri, Dec 6, 1991	6.50	6.72	6.50	6.63
248	NYSE	CADE	Thu, Dec 5, 1991	6.75	6.75	6.75	6.75
247	NYSE	CADE	Wed, Dec 4, 1991	6.56	6.69	6.56	6.69
246	NYSE	CADE	Fri, Nov 29, 1991	6.47	6.47	6.47	6.47
245	NYSE	CADE	Wed, Nov 27, 1991	6.44	6.44	6.44	6.44
244	NYSE	CADE	Mon, Nov 25, 1991	6.44	6.44	6.44	6.44
243	NYSE	CADE	Wed, Nov 20, 1991	6.44	6.44	6.44	6.44
242	NYSE	CADE	Tue, Nov 19, 1991	6.44	6.66	6.44	6.66
241	NYSE	CADE	Mon, Nov 18, 1991	6.44	6.44	6.44	6.44
240	NYSE	CADE	Fri, Nov 15, 1991	6.69	6.69	6.69	6.69
239	NYSE	CADE	Thu, Nov 14, 1991	6.44	6.44	6.44	6.44
238	NYSE	CADE	Wed, Nov 13, 1991	6.44	6.66	6.44	6.44
237	NYSE	CADE	Mon, Nov 11, 1991	6.44	6.44	6.44	6.44
236	NYSE	CADE	Fri, Nov 8, 1991	6.44	6.44	6.44	6.44
235	NYSE	CADE	Tue, Nov 5, 1991	6.38	6.38	6.38	6.38
234	NYSE	CADE	Mon, Nov 4, 1991	6.38	6.38	6.38	6.38
233	NYSE	CADE	Fri, Nov 1, 1991	6.38	6.38	6.38	6.38
232	NYSE	CADE	Thu, Oct 31, 1991	6.75	6.75	6.75	6.75
231	NYSE	CADE	Wed, Oct 30, 1991	6.47	6.47	6.44	6.44
230	NYSE	CADE	Tue, Oct 29, 1991	6.38	6.38	6.38	6.38
229	NYSE	CADE	Mon, Oct 28, 1991	6.44	6.56	6.44	6.44
228	NYSE	CADE	Fri, Oct 25, 1991	6.50	6.50	6.50	6.50
227	NYSE	CADE	Thu, Oct 24, 1991	6.25	6.25	6.25	6.25
226	NYSE	CADE	Wed, Oct 23, 1991	6.25	6.25	6.25	6.25
225	NYSE	CADE	Tue, Oct 22, 1991	6.50	6.50	6.38	6.38
224	NYSE	CADE	Mon, Oct 21, 1991	6.25	6.25	6.25	6.25
223	NYSE	CADE	Thu, Oct 17, 1991	6.38	6.38	6.38	6.38
222	NYSE	CADE	Wed, Oct 16, 1991	6.25	6.25	6.25	6.25
221	NYSE	CADE	Tue, Oct 15, 1991	6.25	6.25	6.25	6.25
220	NYSE	CADE	Thu, Oct 10, 1991	6.25	6.25	6.25	6.25
219	NYSE	CADE	Wed, Oct 9, 1991	6.25	6.25	6.25	6.25
218	NYSE	CADE	Tue, Oct 8, 1991	6.25	6.25	6.25	6.25
217	NYSE	CADE	Wed, Oct 2, 1991	6.38	6.38	6.38	6.38
216	NYSE	CADE	Tue, Oct 1, 1991	6.25	6.63	6.25	6.38
215	NYSE	CADE	Mon, Sep 30, 1991	6.63	6.63	6.63	6.63
214	NYSE	CADE	Wed, Sep 25, 1991	6.25	6.25	6.25	6.25
213	NYSE	CADE	Tue, Sep 24, 1991	6.25	6.25	6.25	6.25
212	NYSE	CADE	Mon, Sep 23, 1991	6.25	6.25	6.25	6.25
211	NYSE	CADE	Fri, Sep 20, 1991	6.25	6.50	6.25	6.25
210	NYSE	CADE	Thu, Sep 19, 1991	6.38	6.38	6.25	6.25
209	NYSE	CADE	Wed, Sep 18, 1991	6.44	6.50	6.31	6.31
208	NYSE	CADE	Mon, Sep 16, 1991	6.25	6.50	6.25	6.50
207	NYSE	CADE	Thu, Sep 12, 1991	6.63	6.63	6.63	6.63
206	NYSE	CADE	Wed, Sep 11, 1991	6.25	6.50	6.25	6.50
205	NYSE	CADE	Tue, Sep 10, 1991	6.50	6.50	6.50	6.50
204	NYSE	CADE	Wed, Sep 4, 1991	6.63	6.63	6.25	6.25
203	NYSE	CADE	Tue, Sep 3, 1991	6.63	6.63	6.63	6.63
202	NYSE	CADE	Thu, Aug 29, 1991	6.25	6.25	6.25	6.25
201	NYSE	CADE	Wed, Aug 28, 1991	6.25	6.25	6.25	6.25
200	NYSE	CADE	Tue, Aug 27, 1991	6.25	6.25	6.25	6.25
199	NYSE	CADE	Fri, Aug 23, 1991	6.38	6.38	6.25	6.25
198	NYSE	CADE	Thu, Aug 22, 1991	6.25	6.44	6.25	6.44
197	NYSE	CADE	Tue, Aug 20, 1991	6.25	6.44	6.25	6.44
196	NYSE	CADE	Mon, Aug 19, 1991	6.25	6.25	6.25	6.25
195	NYSE	CADE	Fri, Aug 16, 1991	6.56	6.56	6.25	6.25
194	NYSE	CADE	Thu, Aug 15, 1991	6.25	6.25	6.25	6.25
193	NYSE	CADE	Wed, Aug 14, 1991	6.25	6.50	6.25	6.50
192	NYSE	CADE	Mon, Aug 12, 1991	6.25	6.25	6.25	6.25
191	NYSE	CADE	Fri, Aug 9, 1991	6.13	6.44	6.13	6.25
190	NYSE	CADE	Wed, Aug 7, 1991	6.13	6.13	6.13	6.13
189	NYSE	CADE	Tue, Aug 6, 1991	6.38	6.38	6.38	6.38
188	NYSE	CADE	Mon, Aug 5, 1991	6.13	6.38	6.13	6.38
187	NYSE	CADE	Fri, Aug 2, 1991	6.13	6.13	6.13	6.13
186	NYSE	CADE	Thu, Aug 1, 1991	6.38	6.38	6.13	6.13
185	NYSE	CADE	Wed, Jul 31, 1991	6.25	6.38	6.19	6.19
184	NYSE	CADE	Tue, Jul 30, 1991	6.25	6.25	6.25	6.25
183	NYSE	CADE	Mon, Jul 29, 1991	6.44	6.44	6.13	6.13
182	NYSE	CADE	Tue, Jul 23, 1991	6.13	6.13	6.13	6.13
181	NYSE	CADE	Mon, Jul 22, 1991	6.19	6.19	6.19	6.19
180	NYSE	CADE	Fri, Jul 19, 1991	6.00	6.00	6.00	6.00
179	NYSE	CADE	Thu, Jul 18, 1991	6.38	6.38	6.38	6.38
178	NYSE	CADE	Wed, Jul 17, 1991	6.00	6.00	6.00	6.00
177	NYSE	CADE	Tue, Jul 16, 1991	6.00	6.00	6.00	6.00
176	NYSE	CADE	Mon, Jul 15, 1991	6.00	6.00	6.00	6.00
175	NYSE	CADE	Wed, Jul 10, 1991	6.13	6.25	6.00	6.19
174	NYSE	CADE	Tue, Jul 9, 1991	6.13	6.13	5.88	5.88
173	NYSE	CADE	Mon, Jul 8, 1991	6.00	6.00	5.81	5.81
172	NYSE	CADE	Fri, Jul 5, 1991	6.00	6.13	5.84	6.00
171	NYSE	CADE	Wed, Jul 3, 1991	5.81	6.13	5.81	5.81
170	NYSE	CADE	Tue, Jul 2, 1991	5.81	6.13	5.81	5.81
169	NYSE	CADE	Mon, Jul 1, 1991	5.81	5.81	5.81	5.81
168	NYSE	CADE	Fri, Jun 28, 1991	5.81	6.13	5.81	5.88
167	NYSE	CADE	Thu, Jun 27, 1991	6.00	6.00	6.00	6.00
166	NYSE	CADE	Wed, Jun 26, 1991	5.88	6.00	5.81	5.81
165	NYSE	CADE	Fri, Jun 21, 1991	6.13	6.13	6.13	6.13
164	NYSE	CADE	Thu, Jun 20, 1991	5.81	6.06	5.81	6.00
163	NYSE	CADE	Wed, Jun 19, 1991	5.84	5.84	5.84	5.84
162	NYSE	CADE	Tue, Jun 18, 1991	5.81	5.81	5.81	5.81
161	NYSE	CADE	Mon, Jun 17, 1991	5.88	6.00	5.81	6.00
160	NYSE	CADE	Wed, Jun 12, 1991	5.75	5.75	5.75	5.75
159	NYSE	CADE	Tue, Jun 11, 1991	5.75	5.75	5.75	5.75
158	NYSE	CADE	Mon, Jun 10, 1991	5.88	5.88	5.88	5.88
157	NYSE	CADE	Fri, Jun 7, 1991	5.75	5.88	5.75	5.88
156	NYSE	CADE	Thu, Jun 6, 1991	6.00	6.00	6.00	6.00
155	NYSE	CADE	Wed, Jun 5, 1991	6.00	6.00	6.00	6.00
154	NYSE	CADE	Mon, Jun 3, 1991	5.81	6.00	5.63	5.63
153	NYSE	CADE	Fri, May 31, 1991	6.00	6.00	6.00	6.00
152	NYSE	CADE	Thu, May 30, 1991	5.63	6.00	5.63	5.63
151	NYSE	CADE	Wed, May 29, 1991	5.75	5.75	5.63	5.63
150	NYSE	CADE	Tue, May 28, 1991	5.88	5.88	5.88	5.88
149	NYSE	CADE	Fri, May 24, 1991	5.63	6.00	5.63	6.00
148	NYSE	CADE	Thu, May 23, 1991	5.63	5.88	5.63	5.88
147	NYSE	CADE	Wed, May 22, 1991	5.88	5.88	5.88	5.88
146	NYSE	CADE	Tue, May 21, 1991	5.63	5.63	5.63	5.63
145	NYSE	CADE	Mon, May 20, 1991	6.00	6.00	5.63	5.63
144	NYSE	CADE	Fri, May 17, 1991	5.75	5.75	5.75	5.75
143	NYSE	CADE	Thu, May 16, 1991	5.63	5.63	5.63	5.63
142	NYSE	CADE	Wed, May 15, 1991	5.75	5.75	5.63	5.63
141	NYSE	CADE	Tue, May 14, 1991	5.69	5.88	5.63	5.63
140	NYSE	CADE	Mon, May 13, 1991	5.63	5.63	5.63	5.63
139	NYSE	CADE	Fri, May 10, 1991	5.75	5.75	5.75	5.75
138	NYSE	CADE	Thu, May 9, 1991	5.94	5.94	5.94	5.94
137	NYSE	CADE	Wed, May 8, 1991	5.78	5.78	5.78	5.78
136	NYSE	CADE	Tue, May 7, 1991	5.88	5.88	5.88	5.88
135	NYSE	CADE	Mon, May 6, 1991	5.63	5.63	5.63	5.63
134	NYSE	CADE	Fri, May 3, 1991	5.94	5.94	5.94	5.94
133	NYSE	CADE	Thu, May 2, 1991	5.63	5.94	5.63	5.94
132	NYSE	CADE	Wed, May 1, 1991	5.69	5.75	5.50	5.75
131	NYSE	CADE	Tue, Apr 30, 1991	6.00	6.00	5.69	5.69
130	NYSE	CADE	Fri, Apr 26, 1991	5.50	5.50	5.50	5.50
129	NYSE	CADE	Tue, Apr 23, 1991	5.50	5.50	5.50	5.50
128	NYSE	CADE	Mon, Apr 22, 1991	5.50	5.69	5.50	5.69
127	NYSE	CADE	Fri, Apr 19, 1991	5.63	5.69	5.56	5.69
126	NYSE	CADE	Thu, Apr 18, 1991	5.50	5.50	5.38	5.38
125	NYSE	CADE	Wed, Apr 17, 1991	5.56	5.56	5.56	5.56
124	NYSE	CADE	Tue, Apr 16, 1991	5.69	5.69	5.69	5.69
123	NYSE	CADE	Mon, Apr 15, 1991	5.75	5.75	5.56	5.56
122	NYSE	CADE	Fri, Apr 12, 1991	5.75	5.75	5.75	5.75
121	NYSE	CADE	Tue, Apr 9, 1991	5.38	5.63	5.38	5.63
120	NYSE	CADE	Mon, Apr 8, 1991	5.38	5.38	5.38	5.38
119	NYSE	CADE	Fri, Apr 5, 1991	5.56	5.56	5.56	5.56
118	NYSE	CADE	Thu, Apr 4, 1991	5.38	5.38	5.38	5.38
117	NYSE	CADE	Wed, Apr 3, 1991	5.50	5.50	5.50	5.50
116	NYSE	CADE	Mon, Apr 1, 1991	5.38	5.69	5.38	5.38
115	NYSE	CADE	Thu, Mar 28, 1991	5.69	5.75	5.38	5.38
114	NYSE	CADE	Wed, Mar 27, 1991	5.38	5.38	5.38	5.38
113	NYSE	CADE	Mon, Mar 25, 1991	5.38	5.38	5.38	5.38
112	NYSE	CADE	Fri, Mar 22, 1991	5.38	5.38	5.38	5.38
111	NYSE	CADE	Thu, Mar 21, 1991	5.38	5.38	5.38	5.38
110	NYSE	CADE	Tue, Mar 19, 1991	5.38	5.38	5.38	5.38
109	NYSE	CADE	Mon, Mar 18, 1991	5.38	5.38	5.38	5.38
108	NYSE	CADE	Tue, Mar 12, 1991	5.31	5.56	5.31	5.56
107	NYSE	CADE	Mon, Mar 11, 1991	5.31	5.31	5.31	5.31
106	NYSE	CADE	Fri, Mar 8, 1991	5.38	5.44	5.38	5.44
105	NYSE	CADE	Thu, Mar 7, 1991	5.31	5.31	5.31	5.31
104	NYSE	CADE	Wed, Mar 6, 1991	5.38	5.38	5.38	5.38
103	NYSE	CADE	Tue, Mar 5, 1991	5.31	5.31	5.31	5.31
102	NYSE	CADE	Mon, Mar 4, 1991	5.31	5.31	5.31	5.31
101	NYSE	CADE	Fri, Mar 1, 1991	5.25	5.50	5.25	5.31
100	NYSE	CADE	Thu, Feb 28, 1991	5.63	5.63	5.63	5.63
99	NYSE	CADE	Tue, Feb 26, 1991	5.41	5.50	5.41	5.50
98	NYSE	CADE	Mon, Feb 25, 1991	5.19	5.19	5.19	5.19
97	NYSE	CADE	Thu, Feb 21, 1991	5.19	5.56	5.19	5.19
96	NYSE	CADE	Tue, Feb 19, 1991	5.19	5.19	5.19	5.19
95	NYSE	CADE	Fri, Feb 15, 1991	5.31	5.31	5.19	5.19
94	NYSE	CADE	Wed, Feb 13, 1991	5.13	5.38	5.13	5.38
93	NYSE	CADE	Mon, Feb 11, 1991	5.38	5.38	5.38	5.38
92	NYSE	CADE	Fri, Feb 8, 1991	5.63	5.63	5.63	5.63
91	NYSE	CADE	Thu, Feb 7, 1991	5.13	5.38	5.13	5.38
90	NYSE	CADE	Wed, Feb 6, 1991	5.13	5.13	5.13	5.13
89	NYSE	CADE	Tue, Feb 5, 1991	5.38	5.38	5.38	5.38
88	NYSE	CADE	Mon, Feb 4, 1991	5.06	5.31	5.06	5.25
87	NYSE	CADE	Fri, Feb 1, 1991	5.25	5.25	5.00	5.19
86	NYSE	CADE	Thu, Jan 31, 1991	5.00	5.00	5.00	5.00
85	NYSE	CADE	Mon, Jan 28, 1991	5.00	5.19	5.00	5.19
84	NYSE	CADE	Thu, Jan 24, 1991	4.88	4.88	4.88	4.88
83	NYSE	CADE	Wed, Jan 23, 1991	5.13	5.25	5.13	5.25
82	NYSE	CADE	Tue, Jan 22, 1991	4.75	4.75	4.75	4.75
81	NYSE	CADE	Thu, Jan 17, 1991	5.25	5.25	4.75	4.75
80	NYSE	CADE	Wed, Jan 16, 1991	4.75	5.00	4.75	4.88
79	NYSE	CADE	Tue, Jan 15, 1991	4.75	4.75	4.75	4.75
78	NYSE	CADE	Fri, Jan 11, 1991	5.00	5.00	5.00	5.00
77	NYSE	CADE	Wed, Jan 9, 1991	5.25	5.25	5.19	5.19
76	NYSE	CADE	Tue, Jan 8, 1991	5.25	5.25	5.00	5.19
75	NYSE	CADE	Mon, Jan 7, 1991	5.25	5.56	5.25	5.38
74	NYSE	CADE	Fri, Jan 4, 1991	5.13	5.75	5.06	5.47
73	NYSE	CADE	Thu, Jan 3, 1991	4.88	5.38	4.88	5.38
72	NYSE	CADE	Wed, Jan 2, 1991	5.06	5.19	5.06	5.13
71	NYSE	CADE	Mon, Dec 31, 1990	5.00	5.00	4.94	5.00
70	NYSE	CADE	Fri, Dec 28, 1990	4.56	4.56	4.56	4.56
69	NYSE	CADE	Thu, Dec 27, 1990	4.56	4.56	4.56	4.56
68	NYSE	CADE	Wed, Dec 26, 1990	4.56	4.56	4.56	4.56
67	NYSE	CADE	Mon, Dec 24, 1990	4.56	4.56	4.56	4.56
66	NYSE	CADE	Fri, Dec 21, 1990	4.56	4.56	4.56	4.56
65	NYSE	CADE	Thu, Dec 20, 1990	4.94	4.94	4.56	4.56
64	NYSE	CADE	Wed, Dec 19, 1990	4.56	4.56	4.56	4.56
63	NYSE	CADE	Tue, Dec 18, 1990	4.56	4.75	4.56	4.75
62	NYSE	CADE	Mon, Dec 17, 1990	4.75	4.78	4.56	4.56
61	NYSE	CADE	Fri, Dec 14, 1990	4.75	4.75	4.75	4.75
60	NYSE	CADE	Wed, Dec 12, 1990	4.69	4.78	4.56	4.78
59	NYSE	CADE	Mon, Dec 10, 1990	4.56	4.56	4.56	4.56
58	NYSE	CADE	Tue, Dec 4, 1990	4.56	4.56	4.56	4.56
57	NYSE	CADE	Mon, Dec 3, 1990	4.56	4.56	4.56	4.56
56	NYSE	CADE	Fri, Nov 30, 1990	4.94	4.94	4.91	4.91
55	NYSE	CADE	Thu, Nov 29, 1990	4.75	4.75	4.75	4.75
54	NYSE	CADE	Mon, Nov 26, 1990	4.94	4.94	4.63	4.75
53	NYSE	CADE	Tue, Nov 20, 1990	4.50	4.69	4.50	4.66
52	NYSE	CADE	Tue, Nov 13, 1990	4.50	4.50	4.50	4.50
51	NYSE	CADE	Mon, Nov 12, 1990	4.88	4.88	4.88	4.88
50	NYSE	CADE	Wed, Nov 7, 1990	4.75	4.75	4.75	4.75
49	NYSE	CADE	Tue, Nov 6, 1990	4.50	4.50	4.50	4.50
48	NYSE	CADE	Mon, Nov 5, 1990	4.50	4.50	4.50	4.50
47	NYSE	CADE	Fri, Nov 2, 1990	4.50	4.50	4.50	4.50
46	NYSE	CADE	Mon, Oct 29, 1990	4.50	4.50	4.50	4.50
45	NYSE	CADE	Fri, Oct 26, 1990	4.56	4.56	4.56	4.56
44	NYSE	CADE	Thu, Oct 25, 1990	4.56	4.56	4.56	4.56
43	NYSE	CADE	Wed, Oct 24, 1990	4.56	4.56	4.56	4.56
42	NYSE	CADE	Thu, Oct 18, 1990	4.81	4.81	4.81	4.81
41	NYSE	CADE	Mon, Oct 15, 1990	4.81	4.81	4.56	4.56
40	NYSE	CADE	Thu, Oct 11, 1990	4.66	4.66	4.56	4.56
39	NYSE	CADE	Thu, Oct 4, 1990	4.63	4.66	4.63	4.66
38	NYSE	CADE	Wed, Oct 3, 1990	4.63	4.63	4.63	4.63
37	NYSE	CADE	Tue, Oct 2, 1990	4.84	4.84	4.63	4.63
36	NYSE	CADE	Mon, Oct 1, 1990	5.00	5.00	5.00	5.00
35	NYSE	CADE	Fri, Sep 28, 1990	4.50	4.56	4.50	4.56
34	NYSE	CADE	Thu, Sep 27, 1990	4.50	4.50	4.50	4.50
33	NYSE	CADE	Wed, Sep 26, 1990	4.63	5.00	4.63	5.00
32	NYSE	CADE	Tue, Sep 25, 1990	4.56	4.66	4.53	4.53
31	NYSE	CADE	Fri, Sep 21, 1990	4.50	4.50	4.50	4.50
30	NYSE	CADE	Wed, Sep 19, 1990	4.75	4.75	4.75	4.75
29	NYSE	CADE	Tue, Sep 18, 1990	4.63	4.81	4.56	4.63
28	NYSE	CADE	Mon, Sep 17, 1990	4.75	4.75	4.63	4.63
27	NYSE	CADE	Thu, Sep 13, 1990	4.63	4.63	4.59	4.59
26	NYSE	CADE	Wed, Sep 12, 1990	4.50	4.50	4.50	4.50
25	NYSE	CADE	Tue, Sep 11, 1990	4.50	4.50	4.50	4.50
24	NYSE	CADE	Mon, Sep 10, 1990	4.50	4.66	4.50	4.66
23	NYSE	CADE	Fri, Sep 7, 1990	4.50	4.50	4.50	4.50
22	NYSE	CADE	Fri, Aug 31, 1990	4.50	4.50	4.50	4.50
21	NYSE	CADE	Wed, Aug 29, 1990	4.50	5.00	4.50	5.00
20	NYSE	CADE	Tue, Aug 28, 1990	4.50	4.50	4.50	4.50
19	NYSE	CADE	Mon, Aug 27, 1990	4.50	4.50	4.50	4.50
18	NYSE	CADE	Fri, Aug 24, 1990	4.50	4.56	4.50	4.56
17	NYSE	CADE	Thu, Aug 23, 1990	4.50	4.56	4.50	4.56
16	NYSE	CADE	Wed, Aug 22, 1990	4.69	4.69	4.69	4.69
15	NYSE	CADE	Mon, Aug 20, 1990	4.63	4.63	4.63	4.63
14	NYSE	CADE	Fri, Aug 17, 1990	4.63	4.69	4.63	4.69
13	NYSE	CADE	Wed, Aug 15, 1990	4.63	4.63	4.63	4.63
12	NYSE	CADE	Tue, Aug 14, 1990	4.63	4.63	4.63	4.63
11	NYSE	CADE	Mon, Aug 13, 1990	4.63	4.63	4.63	4.63
10	NYSE	CADE	Fri, Aug 10, 1990	4.63	4.63	4.63	4.63
9	NYSE	CADE	Wed, Aug 8, 1990	4.63	4.63	4.63	4.63
8	NYSE	CADE	Tue, Aug 7, 1990	4.63	5.00	4.63	5.00
7	NYSE	CADE	Mon, Aug 6, 1990	4.63	4.63	4.63	4.63
6	NYSE	CADE	Fri, Aug 3, 1990	4.75	4.75	4.63	4.63
5	NYSE	CADE	Thu, Aug 2, 1990	4.63	4.63	4.63	4.63
4	NYSE	CADE	Wed, Aug 1, 1990	4.63	4.63	4.63	4.63
3	NYSE	CADE	Tue, Jul 31, 1990	4.56	4.94	4.56	4.63
2	NYSE	CADE	Thu, Jul 26, 1990	5.00	5.00	5.00	5.00
1	NYSE	CADE	Wed, Jul 25, 1990	4.63	4.63	4.63	4.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Cadence Bank NYSE:CADE 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