Chubb Ltd NYSE:CB Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CB	Fri, Mar 1, 2024	251.25	251.98	249.90	250.62
7999	NYSE	CB	Thu, Feb 29, 2024	253.94	253.94	250.45	251.67
7998	NYSE	CB	Wed, Feb 28, 2024	255.00	255.00	253.43	253.58
7997	NYSE	CB	Tue, Feb 27, 2024	254.02	255.02	253.08	254.87
7996	NYSE	CB	Mon, Feb 26, 2024	256.12	257.84	254.68	254.84
7995	NYSE	CB	Fri, Feb 23, 2024	256.47	257.64	254.71	256.01
7994	NYSE	CB	Thu, Feb 22, 2024	252.66	255.71	250.71	255.44
7993	NYSE	CB	Wed, Feb 21, 2024	252.26	253.16	250.18	251.96
7992	NYSE	CB	Tue, Feb 20, 2024	250.38	252.56	250.12	250.51
7991	NYSE	CB	Fri, Feb 16, 2024	251.17	252.70	250.00	250.90
7990	NYSE	CB	Thu, Feb 15, 2024	248.38	251.76	248.27	251.06
7989	NYSE	CB	Wed, Feb 14, 2024	247.00	248.79	246.47	248.12
7988	NYSE	CB	Tue, Feb 13, 2024	248.91	250.31	244.96	246.82
7987	NYSE	CB	Mon, Feb 12, 2024	247.35	249.20	246.50	248.01
7986	NYSE	CB	Fri, Feb 9, 2024	243.32	247.28	243.32	247.21
7985	NYSE	CB	Thu, Feb 8, 2024	246.05	246.83	242.41	244.34
7984	NYSE	CB	Wed, Feb 7, 2024	247.65	248.35	245.86	246.89
7983	NYSE	CB	Tue, Feb 6, 2024	249.09	249.62	247.13	247.67
7982	NYSE	CB	Mon, Feb 5, 2024	246.32	249.62	245.82	249.25
7981	NYSE	CB	Fri, Feb 2, 2024	245.82	248.19	245.82	246.69
7980	NYSE	CB	Thu, Feb 1, 2024	244.73	245.87	242.36	244.95
7979	NYSE	CB	Wed, Jan 31, 2024	247.20	248.55	244.22	245.00
7978	NYSE	CB	Tue, Jan 30, 2024	243.59	243.99	242.13	243.17
7977	NYSE	CB	Mon, Jan 29, 2024	240.75	242.92	240.21	242.77
7976	NYSE	CB	Fri, Jan 26, 2024	241.05	241.54	240.12	241.24
7975	NYSE	CB	Thu, Jan 25, 2024	241.70	243.19	239.17	241.21
7974	NYSE	CB	Wed, Jan 24, 2024	241.74	244.34	241.26	241.58
7973	NYSE	CB	Tue, Jan 23, 2024	240.00	242.13	239.73	240.35
7972	NYSE	CB	Mon, Jan 22, 2024	237.67	240.33	237.67	239.00
7971	NYSE	CB	Fri, Jan 19, 2024	232.92	238.04	232.36	237.32
7970	NYSE	CB	Thu, Jan 18, 2024	228.19	230.24	226.74	230.03
7969	NYSE	CB	Wed, Jan 17, 2024	228.00	232.28	227.68	228.25
7968	NYSE	CB	Tue, Jan 16, 2024	227.82	228.64	226.06	227.73
7967	NYSE	CB	Fri, Jan 12, 2024	228.70	229.43	226.56	227.55
7966	NYSE	CB	Thu, Jan 11, 2024	226.00	228.09	224.74	227.71
7965	NYSE	CB	Wed, Jan 10, 2024	224.74	226.08	223.55	225.25
7964	NYSE	CB	Tue, Jan 9, 2024	226.20	226.20	222.86	225.31
7963	NYSE	CB	Mon, Jan 8, 2024	227.65	227.99	223.69	226.20
7962	NYSE	CB	Fri, Jan 5, 2024	228.72	229.12	226.63	227.70
7961	NYSE	CB	Thu, Jan 4, 2024	228.75	230.19	227.28	227.30
7960	NYSE	CB	Wed, Jan 3, 2024	229.08	229.49	226.35	226.41
7959	NYSE	CB	Tue, Jan 2, 2024	226.37	228.48	226.29	227.35
7958	NYSE	CB	Fri, Dec 29, 2023	224.40	226.62	224.28	226.00
7957	NYSE	CB	Thu, Dec 28, 2023	224.40	225.62	224.08	224.43
7956	NYSE	CB	Wed, Dec 27, 2023	221.01	223.09	221.01	222.69
7955	NYSE	CB	Tue, Dec 26, 2023	220.23	222.45	220.23	222.07
7954	NYSE	CB	Fri, Dec 22, 2023	220.83	221.73	220.21	220.77
7953	NYSE	CB	Thu, Dec 21, 2023	218.08	220.17	216.91	220.02
7952	NYSE	CB	Wed, Dec 20, 2023	220.27	221.42	218.72	218.81
7951	NYSE	CB	Tue, Dec 19, 2023	220.27	221.87	219.46	221.81
7950	NYSE	CB	Mon, Dec 18, 2023	220.27	221.60	219.19	220.31
7949	NYSE	CB	Fri, Dec 15, 2023	219.21	221.87	217.54	220.07
7948	NYSE	CB	Thu, Dec 14, 2023	224.63	224.63	218.17	220.51
7947	NYSE	CB	Wed, Dec 13, 2023	226.91	228.24	225.77	225.25
7946	NYSE	CB	Tue, Dec 12, 2023	225.52	227.98	224.77	227.07
7945	NYSE	CB	Mon, Dec 11, 2023	223.91	225.16	222.25	224.47
7944	NYSE	CB	Fri, Dec 8, 2023	222.90	223.45	221.64	222.91
7943	NYSE	CB	Thu, Dec 7, 2023	225.00	225.29	222.92	223.13
7942	NYSE	CB	Wed, Dec 6, 2023	227.05	227.80	222.83	224.29
7941	NYSE	CB	Tue, Dec 5, 2023	227.68	228.73	226.46	226.88
7940	NYSE	CB	Mon, Dec 4, 2023	228.45	230.40	227.51	228.12
7939	NYSE	CB	Fri, Dec 1, 2023	228.34	229.71	227.73	228.66
7938	NYSE	CB	Thu, Nov 30, 2023	225.00	230.30	224.51	229.43
7937	NYSE	CB	Wed, Nov 29, 2023	223.94	225.91	223.32	225.08
7936	NYSE	CB	Tue, Nov 28, 2023	227.94	228.05	224.69	224.99
7935	NYSE	CB	Mon, Nov 27, 2023	227.51	228.61	227.04	228.35
7934	NYSE	CB	Fri, Nov 24, 2023	227.40	228.96	226.45	227.04
7933	NYSE	CB	Wed, Nov 22, 2023	224.55	227.46	224.12	226.67
7932	NYSE	CB	Tue, Nov 21, 2023	224.58	226.41	223.26	225.29
7931	NYSE	CB	Mon, Nov 20, 2023	222.00	224.25	221.27	223.16
7930	NYSE	CB	Fri, Nov 17, 2023	222.00	223.91	221.52	222.63
7929	NYSE	CB	Thu, Nov 16, 2023	219.73	223.08	219.03	222.00
7928	NYSE	CB	Wed, Nov 15, 2023	219.55	220.53	216.26	218.22
7927	NYSE	CB	Tue, Nov 14, 2023	220.25	221.11	216.75	219.55
7926	NYSE	CB	Mon, Nov 13, 2023	222.96	224.29	221.31	222.00
7925	NYSE	CB	Fri, Nov 10, 2023	220.17	222.61	218.84	222.44
7924	NYSE	CB	Thu, Nov 9, 2023	219.64	220.45	218.45	218.83
7923	NYSE	CB	Wed, Nov 8, 2023	219.69	220.94	217.40	219.01
7922	NYSE	CB	Tue, Nov 7, 2023	219.13	220.17	218.59	218.94
7921	NYSE	CB	Mon, Nov 6, 2023	219.91	219.95	217.66	219.55
7920	NYSE	CB	Fri, Nov 3, 2023	219.64	219.99	216.44	218.79
7919	NYSE	CB	Thu, Nov 2, 2023	219.48	221.40	215.54	218.60
7918	NYSE	CB	Wed, Nov 1, 2023	215.88	221.65	215.31	220.31
7917	NYSE	CB	Tue, Oct 31, 2023	215.05	215.67	212.82	214.62
7916	NYSE	CB	Mon, Oct 30, 2023	210.25	214.37	210.25	213.70
7915	NYSE	CB	Fri, Oct 27, 2023	211.36	212.24	207.46	208.55
7914	NYSE	CB	Thu, Oct 26, 2023	216.87	217.54	212.37	213.09
7913	NYSE	CB	Wed, Oct 25, 2023	214.99	218.50	211.26	215.65
7912	NYSE	CB	Tue, Oct 24, 2023	207.47	211.74	207.47	211.44
7911	NYSE	CB	Mon, Oct 23, 2023	206.75	207.81	205.64	206.52
7910	NYSE	CB	Fri, Oct 20, 2023	209.40	211.42	207.28	207.99
7909	NYSE	CB	Thu, Oct 19, 2023	215.13	215.86	209.94	210.55
7908	NYSE	CB	Wed, Oct 18, 2023	216.25	218.70	214.70	215.16
7907	NYSE	CB	Tue, Oct 17, 2023	214.51	216.91	214.15	216.13
7906	NYSE	CB	Mon, Oct 16, 2023	212.00	215.46	212.00	214.02
7905	NYSE	CB	Fri, Oct 13, 2023	209.72	212.74	209.72	210.94
7904	NYSE	CB	Thu, Oct 12, 2023	210.99	211.84	208.41	209.34
7903	NYSE	CB	Wed, Oct 11, 2023	209.54	210.40	208.21	210.18
7902	NYSE	CB	Tue, Oct 10, 2023	210.86	211.32	208.04	209.67
7901	NYSE	CB	Mon, Oct 9, 2023	209.68	210.65	208.91	210.49
7900	NYSE	CB	Fri, Oct 6, 2023	210.45	211.22	209.04	209.55
7899	NYSE	CB	Thu, Oct 5, 2023	208.83	211.50	207.31	210.76
7898	NYSE	CB	Wed, Oct 4, 2023	204.98	207.85	204.15	207.67
7897	NYSE	CB	Tue, Oct 3, 2023	206.19	206.29	204.17	204.91
7896	NYSE	CB	Mon, Oct 2, 2023	206.99	207.36	205.50	206.40
7895	NYSE	CB	Fri, Sep 29, 2023	212.00	212.04	206.93	208.18
7894	NYSE	CB	Thu, Sep 28, 2023	212.53	213.26	211.86	212.27
7893	NYSE	CB	Wed, Sep 27, 2023	212.17	212.70	209.51	211.63
7892	NYSE	CB	Tue, Sep 26, 2023	211.77	213.24	211.02	211.97
7891	NYSE	CB	Mon, Sep 25, 2023	211.74	212.76	211.07	212.23
7890	NYSE	CB	Fri, Sep 22, 2023	212.35	214.57	212.35	213.08
7889	NYSE	CB	Thu, Sep 21, 2023	213.52	214.86	212.34	212.49
7888	NYSE	CB	Wed, Sep 20, 2023	215.00	216.10	213.58	213.76
7887	NYSE	CB	Tue, Sep 19, 2023	214.75	215.12	212.51	214.27
7886	NYSE	CB	Mon, Sep 18, 2023	212.20	214.38	210.99	214.11
7885	NYSE	CB	Fri, Sep 15, 2023	211.35	212.44	210.44	212.20
7884	NYSE	CB	Thu, Sep 14, 2023	210.24	212.38	209.30	211.98
7883	NYSE	CB	Wed, Sep 13, 2023	209.60	209.99	208.10	209.01
7882	NYSE	CB	Tue, Sep 12, 2023	206.82	209.77	206.26	208.29
7881	NYSE	CB	Mon, Sep 11, 2023	205.50	207.40	205.02	206.35
7880	NYSE	CB	Fri, Sep 8, 2023	204.02	206.50	203.99	204.67
7879	NYSE	CB	Thu, Sep 7, 2023	202.66	205.82	202.55	204.02
7878	NYSE	CB	Wed, Sep 6, 2023	199.43	202.52	198.67	201.94
7877	NYSE	CB	Tue, Sep 5, 2023	202.48	203.13	199.73	200.06
7876	NYSE	CB	Fri, Sep 1, 2023	202.56	204.35	202.22	203.29
7875	NYSE	CB	Thu, Aug 31, 2023	202.54	202.60	200.18	200.87
7874	NYSE	CB	Wed, Aug 30, 2023	201.93	203.10	200.94	201.76
7873	NYSE	CB	Tue, Aug 29, 2023	201.50	202.00	199.32	201.93
7872	NYSE	CB	Mon, Aug 28, 2023	201.88	202.68	199.93	200.77
7871	NYSE	CB	Fri, Aug 25, 2023	201.58	203.19	200.44	201.63
7870	NYSE	CB	Thu, Aug 24, 2023	200.70	203.38	200.52	201.17
7869	NYSE	CB	Wed, Aug 23, 2023	199.58	201.34	199.58	201.28
7868	NYSE	CB	Tue, Aug 22, 2023	199.19	200.43	198.49	199.10
7867	NYSE	CB	Mon, Aug 21, 2023	200.24	200.95	198.10	200.05
7866	NYSE	CB	Fri, Aug 18, 2023	199.41	200.93	198.93	199.90
7865	NYSE	CB	Thu, Aug 17, 2023	203.00	203.73	199.50	200.04
7864	NYSE	CB	Wed, Aug 16, 2023	199.28	202.89	199.21	202.03
7863	NYSE	CB	Tue, Aug 15, 2023	200.17	200.92	198.70	199.37
7862	NYSE	CB	Mon, Aug 14, 2023	202.51	202.56	200.53	201.67
7861	NYSE	CB	Fri, Aug 11, 2023	201.10	202.82	200.67	201.77
7860	NYSE	CB	Thu, Aug 10, 2023	203.16	205.23	201.01	201.61
7859	NYSE	CB	Wed, Aug 9, 2023	200.68	202.95	200.13	201.00
7858	NYSE	CB	Tue, Aug 8, 2023	201.69	202.17	200.12	201.08
7857	NYSE	CB	Mon, Aug 7, 2023	202.27	205.07	201.87	203.02
7856	NYSE	CB	Fri, Aug 4, 2023	202.51	204.12	200.71	200.92
7855	NYSE	CB	Thu, Aug 3, 2023	205.22	205.35	202.66	202.90
7854	NYSE	CB	Wed, Aug 2, 2023	203.03	207.30	202.95	205.55
7853	NYSE	CB	Tue, Aug 1, 2023	205.19	206.48	203.07	203.22
7852	NYSE	CB	Mon, Jul 31, 2023	205.42	206.46	203.24	204.41
7851	NYSE	CB	Fri, Jul 28, 2023	211.95	211.95	205.60	205.98
7850	NYSE	CB	Thu, Jul 27, 2023	207.00	211.98	206.02	211.20
7849	NYSE	CB	Wed, Jul 26, 2023	206.11	208.99	203.58	205.89
7848	NYSE	CB	Tue, Jul 25, 2023	200.05	200.39	195.36	195.52
7847	NYSE	CB	Mon, Jul 24, 2023	199.68	202.39	199.19	200.54
7846	NYSE	CB	Fri, Jul 21, 2023	200.20	200.70	198.32	199.81
7845	NYSE	CB	Thu, Jul 20, 2023	195.19	199.62	194.37	199.39
7844	NYSE	CB	Wed, Jul 19, 2023	193.79	194.49	192.67	193.19
7843	NYSE	CB	Tue, Jul 18, 2023	191.40	194.02	191.30	193.00
7842	NYSE	CB	Mon, Jul 17, 2023	188.33	193.22	188.27	191.67
7841	NYSE	CB	Fri, Jul 14, 2023	189.53	189.57	186.52	188.33
7840	NYSE	CB	Thu, Jul 13, 2023	188.44	190.70	188.00	190.00
7839	NYSE	CB	Wed, Jul 12, 2023	192.94	193.69	189.33	190.28
7838	NYSE	CB	Tue, Jul 11, 2023	187.90	192.20	187.77	192.11
7837	NYSE	CB	Mon, Jul 10, 2023	191.53	192.88	187.89	188.09
7836	NYSE	CB	Fri, Jul 7, 2023	190.04	194.00	190.04	191.53
7835	NYSE	CB	Thu, Jul 6, 2023	190.22	192.53	189.27	192.21
7834	NYSE	CB	Wed, Jul 5, 2023	190.87	191.31	188.27	191.12
7833	NYSE	CB	Mon, Jul 3, 2023	191.87	193.14	190.68	192.30
7832	NYSE	CB	Fri, Jun 30, 2023	190.13	192.94	189.48	192.56
7831	NYSE	CB	Thu, Jun 29, 2023	184.29	189.32	183.71	189.10
7830	NYSE	CB	Wed, Jun 28, 2023	189.25	189.25	184.51	184.92
7829	NYSE	CB	Tue, Jun 27, 2023	190.87	192.08	189.74	189.75
7828	NYSE	CB	Mon, Jun 26, 2023	192.71	193.99	189.40	190.78
7827	NYSE	CB	Fri, Jun 23, 2023	194.31	195.14	193.01	193.24
7826	NYSE	CB	Thu, Jun 22, 2023	194.99	195.23	192.51	195.14
7825	NYSE	CB	Wed, Jun 21, 2023	192.83	195.18	191.62	193.92
7824	NYSE	CB	Tue, Jun 20, 2023	194.01	195.33	192.45	193.27
7823	NYSE	CB	Fri, Jun 16, 2023	192.40	195.85	191.95	194.94
7822	NYSE	CB	Thu, Jun 15, 2023	188.02	193.00	188.00	191.26
7821	NYSE	CB	Wed, Jun 14, 2023	191.70	192.43	188.59	187.98
7820	NYSE	CB	Tue, Jun 13, 2023	191.97	194.36	191.22	191.89
7819	NYSE	CB	Mon, Jun 12, 2023	190.80	191.53	189.48	190.55
7818	NYSE	CB	Fri, Jun 9, 2023	190.13	192.24	188.75	191.15
7817	NYSE	CB	Thu, Jun 8, 2023	192.65	192.88	190.64	191.60
7816	NYSE	CB	Wed, Jun 7, 2023	191.28	193.31	189.49	192.59
7815	NYSE	CB	Tue, Jun 6, 2023	190.64	191.95	190.09	191.62
7814	NYSE	CB	Mon, Jun 5, 2023	193.16	193.34	191.21	192.36
7813	NYSE	CB	Fri, Jun 2, 2023	188.41	193.26	188.29	192.36
7812	NYSE	CB	Thu, Jun 1, 2023	187.13	188.37	185.07	187.70
7811	NYSE	CB	Wed, May 31, 2023	189.67	190.10	185.61	185.80
7810	NYSE	CB	Tue, May 30, 2023	190.27	191.01	188.99	190.10
7809	NYSE	CB	Fri, May 26, 2023	190.63	191.10	188.51	190.09
7808	NYSE	CB	Thu, May 25, 2023	192.80	193.00	189.68	190.59
7807	NYSE	CB	Wed, May 24, 2023	196.08	196.50	193.90	194.07
7806	NYSE	CB	Tue, May 23, 2023	198.10	199.20	196.39	196.44
7805	NYSE	CB	Mon, May 22, 2023	200.19	201.06	197.21	198.20
7804	NYSE	CB	Fri, May 19, 2023	202.08	202.60	200.21	201.18
7803	NYSE	CB	Thu, May 18, 2023	199.47	200.76	197.71	200.64
7802	NYSE	CB	Wed, May 17, 2023	200.60	201.54	198.61	198.93
7801	NYSE	CB	Tue, May 16, 2023	200.14	200.50	198.52	199.60
7800	NYSE	CB	Mon, May 15, 2023	200.65	201.00	198.43	200.05
7799	NYSE	CB	Fri, May 12, 2023	202.75	203.46	199.00	200.27
7798	NYSE	CB	Thu, May 11, 2023	199.87	201.75	199.02	201.39
7797	NYSE	CB	Wed, May 10, 2023	201.79	202.63	199.09	200.47
7796	NYSE	CB	Tue, May 9, 2023	199.60	202.40	198.91	201.48
7795	NYSE	CB	Mon, May 8, 2023	200.02	200.56	198.44	199.66
7794	NYSE	CB	Fri, May 5, 2023	198.00	200.35	196.92	198.93
7793	NYSE	CB	Thu, May 4, 2023	197.27	197.62	194.33	195.47
7792	NYSE	CB	Wed, May 3, 2023	201.05	201.20	197.61	197.78
7791	NYSE	CB	Tue, May 2, 2023	201.24	201.62	197.06	200.50
7790	NYSE	CB	Mon, May 1, 2023	201.25	204.08	200.62	202.14
7789	NYSE	CB	Fri, Apr 28, 2023	198.62	202.62	198.57	201.56
7788	NYSE	CB	Thu, Apr 27, 2023	197.64	199.54	197.01	199.03
7787	NYSE	CB	Wed, Apr 26, 2023	202.01	204.33	196.61	198.37
7786	NYSE	CB	Tue, Apr 25, 2023	199.71	201.37	199.49	201.18
7785	NYSE	CB	Mon, Apr 24, 2023	201.27	202.79	200.29	200.57
7784	NYSE	CB	Fri, Apr 21, 2023	202.65	202.90	198.60	201.19
7783	NYSE	CB	Thu, Apr 20, 2023	203.95	205.25	202.87	203.96
7782	NYSE	CB	Wed, Apr 19, 2023	203.99	205.72	203.26	204.50
7781	NYSE	CB	Tue, Apr 18, 2023	199.14	202.01	198.42	201.69
7780	NYSE	CB	Mon, Apr 17, 2023	195.78	198.24	194.79	198.21
7779	NYSE	CB	Fri, Apr 14, 2023	200.56	201.11	194.68	195.78
7778	NYSE	CB	Thu, Apr 13, 2023	196.86	200.60	196.78	200.12
7777	NYSE	CB	Wed, Apr 12, 2023	198.30	200.42	197.74	199.23
7776	NYSE	CB	Tue, Apr 11, 2023	196.67	198.74	195.60	198.08
7775	NYSE	CB	Mon, Apr 10, 2023	197.08	197.95	195.14	196.03
7774	NYSE	CB	Thu, Apr 6, 2023	197.16	198.34	195.73	196.80
7773	NYSE	CB	Wed, Apr 5, 2023	194.32	197.23	194.32	195.99
7772	NYSE	CB	Tue, Apr 4, 2023	197.32	198.27	193.64	195.46
7771	NYSE	CB	Mon, Apr 3, 2023	194.45	197.45	194.45	196.68
7770	NYSE	CB	Fri, Mar 31, 2023	195.04	195.70	193.24	194.18
7769	NYSE	CB	Thu, Mar 30, 2023	193.55	194.09	191.15	193.42
7768	NYSE	CB	Wed, Mar 29, 2023	191.73	193.50	191.21	193.26
7767	NYSE	CB	Tue, Mar 28, 2023	188.12	190.52	187.52	189.56
7766	NYSE	CB	Mon, Mar 27, 2023	189.10	190.75	187.42	188.92
7765	NYSE	CB	Fri, Mar 24, 2023	184.00	186.74	183.40	186.55
7764	NYSE	CB	Thu, Mar 23, 2023	190.32	190.51	184.97	186.01
7763	NYSE	CB	Wed, Mar 22, 2023	195.20	195.85	190.00	190.04
7762	NYSE	CB	Tue, Mar 21, 2023	193.19	195.21	191.80	194.29
7761	NYSE	CB	Mon, Mar 20, 2023	188.11	190.63	187.59	189.59
7760	NYSE	CB	Fri, Mar 17, 2023	192.47	195.33	186.65	186.80
7759	NYSE	CB	Thu, Mar 16, 2023	185.09	192.14	184.29	191.86
7758	NYSE	CB	Wed, Mar 15, 2023	189.42	191.09	185.27	186.57
7757	NYSE	CB	Tue, Mar 14, 2023	195.61	196.53	192.02	194.01
7756	NYSE	CB	Mon, Mar 13, 2023	195.00	195.82	190.22	191.98
7755	NYSE	CB	Fri, Mar 10, 2023	198.50	200.86	197.54	198.40
7754	NYSE	CB	Thu, Mar 9, 2023	203.88	204.06	197.65	198.87
7753	NYSE	CB	Wed, Mar 8, 2023	206.80	207.78	201.85	203.37
7752	NYSE	CB	Tue, Mar 7, 2023	208.39	208.39	205.56	206.80
7751	NYSE	CB	Mon, Mar 6, 2023	207.85	208.63	207.50	208.06
7750	NYSE	CB	Fri, Mar 3, 2023	208.53	209.11	206.44	207.10
7749	NYSE	CB	Thu, Mar 2, 2023	208.66	209.40	206.91	208.40
7748	NYSE	CB	Wed, Mar 1, 2023	210.01	211.61	209.26	209.50
7747	NYSE	CB	Tue, Feb 28, 2023	211.55	213.85	210.96	211.02
7746	NYSE	CB	Mon, Feb 27, 2023	211.83	213.57	211.36	211.68
7745	NYSE	CB	Fri, Feb 24, 2023	207.26	211.04	207.26	210.91
7744	NYSE	CB	Thu, Feb 23, 2023	210.14	211.65	207.06	208.60
7743	NYSE	CB	Wed, Feb 22, 2023	209.58	211.31	208.61	209.86
7742	NYSE	CB	Tue, Feb 21, 2023	209.89	210.30	207.24	208.77
7741	NYSE	CB	Fri, Feb 17, 2023	210.25	211.63	209.10	210.61
7740	NYSE	CB	Thu, Feb 16, 2023	211.88	212.82	210.06	210.26
7739	NYSE	CB	Wed, Feb 15, 2023	212.26	213.36	211.75	212.95
7738	NYSE	CB	Tue, Feb 14, 2023	215.43	216.02	213.00	213.32
7737	NYSE	CB	Mon, Feb 13, 2023	214.56	216.58	214.14	215.50
7736	NYSE	CB	Fri, Feb 10, 2023	213.73	215.15	213.20	214.69
7735	NYSE	CB	Thu, Feb 9, 2023	216.24	217.50	213.29	213.41
7734	NYSE	CB	Wed, Feb 8, 2023	213.78	218.05	213.01	215.35
7733	NYSE	CB	Tue, Feb 7, 2023	212.27	216.06	211.56	215.15
7732	NYSE	CB	Mon, Feb 6, 2023	210.04	214.42	209.00	213.85
7731	NYSE	CB	Fri, Feb 3, 2023	211.02	211.82	208.25	209.84
7730	NYSE	CB	Thu, Feb 2, 2023	211.88	212.51	201.73	210.17
7729	NYSE	CB	Wed, Feb 1, 2023	217.61	220.98	212.29	213.44
7728	NYSE	CB	Tue, Jan 31, 2023	226.78	227.55	224.51	227.49
7727	NYSE	CB	Mon, Jan 30, 2023	227.33	228.21	224.87	226.07
7726	NYSE	CB	Fri, Jan 27, 2023	230.86	231.37	227.02	227.33
7725	NYSE	CB	Thu, Jan 26, 2023	229.77	231.21	228.68	231.11
7724	NYSE	CB	Wed, Jan 25, 2023	227.49	230.82	227.00	229.77
7723	NYSE	CB	Tue, Jan 24, 2023	223.99	229.55	202.67	228.35
7722	NYSE	CB	Mon, Jan 23, 2023	220.74	223.81	220.35	223.59
7721	NYSE	CB	Fri, Jan 20, 2023	219.86	220.65	217.55	220.43
7720	NYSE	CB	Thu, Jan 19, 2023	220.78	221.21	217.70	219.25
7719	NYSE	CB	Wed, Jan 18, 2023	224.24	224.94	220.54	220.57
7718	NYSE	CB	Tue, Jan 17, 2023	227.77	227.77	223.89	224.63
7717	NYSE	CB	Fri, Jan 13, 2023	224.48	227.87	223.58	227.19
7716	NYSE	CB	Thu, Jan 12, 2023	224.53	226.85	223.00	225.60
7715	NYSE	CB	Wed, Jan 11, 2023	224.82	225.71	223.59	224.61
7714	NYSE	CB	Tue, Jan 10, 2023	223.91	225.48	223.07	224.77
7713	NYSE	CB	Mon, Jan 9, 2023	226.60	227.86	223.36	223.51
7712	NYSE	CB	Fri, Jan 6, 2023	225.03	230.27	224.30	228.86
7711	NYSE	CB	Thu, Jan 5, 2023	224.25	225.80	221.22	223.56
7710	NYSE	CB	Wed, Jan 4, 2023	221.91	225.26	221.35	224.40
7709	NYSE	CB	Tue, Jan 3, 2023	220.00	221.24	217.59	220.77
7708	NYSE	CB	Fri, Dec 30, 2022	221.18	221.98	218.89	220.60
7707	NYSE	CB	Thu, Dec 29, 2022	220.77	223.05	219.70	222.08
7706	NYSE	CB	Wed, Dec 28, 2022	221.28	222.33	219.78	219.82
7705	NYSE	CB	Tue, Dec 27, 2022	219.80	221.77	219.43	220.90
7704	NYSE	CB	Fri, Dec 23, 2022	217.70	219.71	217.08	219.65
7703	NYSE	CB	Thu, Dec 22, 2022	216.73	219.32	215.00	217.39
7702	NYSE	CB	Wed, Dec 21, 2022	216.12	218.82	215.30	218.76
7701	NYSE	CB	Tue, Dec 20, 2022	213.21	216.24	212.19	214.70
7700	NYSE	CB	Mon, Dec 19, 2022	211.75	214.90	210.85	211.96
7699	NYSE	CB	Fri, Dec 16, 2022	211.34	213.25	209.03	211.68
7698	NYSE	CB	Thu, Dec 15, 2022	213.92	214.94	211.33	212.77
7697	NYSE	CB	Wed, Dec 14, 2022	217.37	221.10	215.28	215.99
7696	NYSE	CB	Tue, Dec 13, 2022	220.00	220.02	215.10	217.04
7695	NYSE	CB	Mon, Dec 12, 2022	217.20	218.15	215.62	217.53
7694	NYSE	CB	Fri, Dec 9, 2022	219.24	219.72	217.22	217.33
7693	NYSE	CB	Thu, Dec 8, 2022	218.33	219.38	217.61	219.18
7692	NYSE	CB	Wed, Dec 7, 2022	216.80	220.13	216.20	217.60
7691	NYSE	CB	Tue, Dec 6, 2022	215.68	218.24	215.01	217.63
7690	NYSE	CB	Mon, Dec 5, 2022	217.55	219.08	214.25	215.43
7689	NYSE	CB	Fri, Dec 2, 2022	217.19	219.41	216.39	219.16
7688	NYSE	CB	Thu, Dec 1, 2022	222.00	222.00	216.91	218.32
7687	NYSE	CB	Wed, Nov 30, 2022	215.53	220.00	215.30	219.59
7686	NYSE	CB	Tue, Nov 29, 2022	215.60	217.14	214.74	216.68
7685	NYSE	CB	Mon, Nov 28, 2022	215.08	216.67	214.87	215.40
7684	NYSE	CB	Fri, Nov 25, 2022	215.00	216.59	214.66	216.23
7683	NYSE	CB	Wed, Nov 23, 2022	213.00	214.52	213.00	214.15
7682	NYSE	CB	Tue, Nov 22, 2022	211.40	213.38	210.86	213.02
7681	NYSE	CB	Mon, Nov 21, 2022	210.52	211.45	209.39	210.38
7680	NYSE	CB	Fri, Nov 18, 2022	211.49	212.19	208.23	210.14
7679	NYSE	CB	Thu, Nov 17, 2022	206.09	209.99	206.01	209.04
7678	NYSE	CB	Wed, Nov 16, 2022	206.76	207.79	205.25	207.28
7677	NYSE	CB	Tue, Nov 15, 2022	206.95	206.96	203.29	206.63
7676	NYSE	CB	Mon, Nov 14, 2022	206.83	209.27	205.04	205.10
7675	NYSE	CB	Fri, Nov 11, 2022	213.92	214.27	205.43	206.26
7674	NYSE	CB	Thu, Nov 10, 2022	215.04	215.06	209.85	211.91
7673	NYSE	CB	Wed, Nov 9, 2022	212.00	213.50	209.76	210.12
7672	NYSE	CB	Tue, Nov 8, 2022	211.02	213.57	209.02	212.41
7671	NYSE	CB	Mon, Nov 7, 2022	210.35	213.90	209.17	212.09
7670	NYSE	CB	Fri, Nov 4, 2022	211.00	212.18	207.03	209.16
7669	NYSE	CB	Thu, Nov 3, 2022	209.07	211.70	207.87	209.64
7668	NYSE	CB	Wed, Nov 2, 2022	212.39	215.17	210.17	210.54
7667	NYSE	CB	Tue, Nov 1, 2022	215.45	216.00	213.31	213.48
7666	NYSE	CB	Mon, Oct 31, 2022	212.59	215.50	211.94	214.89
7665	NYSE	CB	Fri, Oct 28, 2022	209.25	214.89	208.82	214.50
7664	NYSE	CB	Thu, Oct 27, 2022	206.24	210.21	205.61	207.53
7663	NYSE	CB	Wed, Oct 26, 2022	213.70	214.02	203.15	204.15
7662	NYSE	CB	Tue, Oct 25, 2022	200.47	201.63	198.66	201.43
7661	NYSE	CB	Mon, Oct 24, 2022	199.38	205.01	199.38	203.38
7660	NYSE	CB	Fri, Oct 21, 2022	192.79	197.97	191.59	197.79
7659	NYSE	CB	Thu, Oct 20, 2022	194.02	196.09	191.57	192.21
7658	NYSE	CB	Wed, Oct 19, 2022	194.00	197.83	193.86	195.98
7657	NYSE	CB	Tue, Oct 18, 2022	197.08	197.32	192.58	194.65
7656	NYSE	CB	Mon, Oct 17, 2022	190.00	193.33	190.00	192.69
7655	NYSE	CB	Fri, Oct 14, 2022	194.59	195.69	188.06	188.77
7654	NYSE	CB	Thu, Oct 13, 2022	182.55	194.47	181.32	193.73
7653	NYSE	CB	Wed, Oct 12, 2022	185.62	188.33	184.29	185.00
7652	NYSE	CB	Tue, Oct 11, 2022	184.92	188.36	184.47	185.70
7651	NYSE	CB	Mon, Oct 10, 2022	186.24	187.50	184.44	184.92
7650	NYSE	CB	Fri, Oct 7, 2022	187.93	188.24	184.05	184.68
7649	NYSE	CB	Thu, Oct 6, 2022	190.10	190.21	188.04	188.82
7648	NYSE	CB	Wed, Oct 5, 2022	191.12	192.42	190.26	190.63
7647	NYSE	CB	Tue, Oct 4, 2022	188.13	192.96	188.05	192.76
7646	NYSE	CB	Mon, Oct 3, 2022	183.42	187.75	181.23	187.10
7645	NYSE	CB	Fri, Sep 30, 2022	184.25	186.48	181.64	181.88
7644	NYSE	CB	Thu, Sep 29, 2022	179.41	184.63	178.00	183.78
7643	NYSE	CB	Wed, Sep 28, 2022	178.84	181.96	177.48	180.32
7642	NYSE	CB	Tue, Sep 27, 2022	175.63	178.93	174.52	178.14
7641	NYSE	CB	Mon, Sep 26, 2022	179.21	179.60	173.78	174.74
7640	NYSE	CB	Fri, Sep 23, 2022	180.24	181.71	178.11	180.29
7639	NYSE	CB	Thu, Sep 22, 2022	182.65	183.31	180.78	181.49
7638	NYSE	CB	Wed, Sep 21, 2022	188.46	188.88	182.40	182.47
7637	NYSE	CB	Tue, Sep 20, 2022	190.44	190.44	185.61	187.58
7636	NYSE	CB	Mon, Sep 19, 2022	188.01	191.94	187.09	191.88
7635	NYSE	CB	Fri, Sep 16, 2022	190.10	191.30	188.60	189.25
7634	NYSE	CB	Thu, Sep 15, 2022	192.16	193.79	190.58	192.16
7633	NYSE	CB	Wed, Sep 14, 2022	193.88	194.84	191.35	192.43
7632	NYSE	CB	Tue, Sep 13, 2022	194.71	195.95	192.96	193.20
7631	NYSE	CB	Mon, Sep 12, 2022	195.77	198.02	195.14	196.98
7630	NYSE	CB	Fri, Sep 9, 2022	195.55	196.27	194.44	195.00
7629	NYSE	CB	Thu, Sep 8, 2022	193.06	195.38	192.33	195.11
7628	NYSE	CB	Wed, Sep 7, 2022	190.65	194.17	190.36	193.68
7627	NYSE	CB	Tue, Sep 6, 2022	191.75	192.33	189.90	190.43
7626	NYSE	CB	Fri, Sep 2, 2022	193.76	195.86	190.00	190.88
7625	NYSE	CB	Thu, Sep 1, 2022	189.13	192.25	188.51	192.14
7624	NYSE	CB	Wed, Aug 31, 2022	190.18	192.11	189.04	189.05
7623	NYSE	CB	Tue, Aug 30, 2022	192.29	192.52	189.65	189.99
7622	NYSE	CB	Mon, Aug 29, 2022	192.08	193.65	190.19	192.16
7621	NYSE	CB	Fri, Aug 26, 2022	198.25	198.25	193.35	193.51
7620	NYSE	CB	Thu, Aug 25, 2022	196.92	197.90	195.68	197.51
7619	NYSE	CB	Wed, Aug 24, 2022	195.60	196.73	194.35	196.41
7618	NYSE	CB	Tue, Aug 23, 2022	197.00	197.98	196.26	196.73
7617	NYSE	CB	Mon, Aug 22, 2022	198.00	198.41	196.50	197.02
7616	NYSE	CB	Fri, Aug 19, 2022	202.53	202.73	200.41	200.58
7615	NYSE	CB	Thu, Aug 18, 2022	200.96	202.42	200.71	202.41
7614	NYSE	CB	Wed, Aug 17, 2022	197.69	201.16	197.26	200.94
7613	NYSE	CB	Tue, Aug 16, 2022	196.78	200.16	196.78	199.05
7612	NYSE	CB	Mon, Aug 15, 2022	195.50	197.98	195.45	196.71
7611	NYSE	CB	Fri, Aug 12, 2022	194.53	197.59	194.21	197.55
7610	NYSE	CB	Thu, Aug 11, 2022	192.60	194.32	192.47	193.81
7609	NYSE	CB	Wed, Aug 10, 2022	191.04	192.00	190.16	191.60
7608	NYSE	CB	Tue, Aug 9, 2022	187.64	190.33	187.59	189.71
7607	NYSE	CB	Mon, Aug 8, 2022	186.12	187.67	185.54	186.56
7606	NYSE	CB	Fri, Aug 5, 2022	185.37	186.97	184.84	185.32
7605	NYSE	CB	Thu, Aug 4, 2022	185.16	187.35	184.57	185.09
7604	NYSE	CB	Wed, Aug 3, 2022	184.97	186.27	182.49	185.70
7603	NYSE	CB	Tue, Aug 2, 2022	185.40	188.09	184.02	184.34
7602	NYSE	CB	Mon, Aug 1, 2022	186.39	187.92	183.49	184.98
7601	NYSE	CB	Fri, Jul 29, 2022	185.94	189.21	185.94	188.64
7600	NYSE	CB	Thu, Jul 28, 2022	187.36	187.70	182.32	185.38
7599	NYSE	CB	Wed, Jul 27, 2022	190.16	193.20	185.06	187.00
7598	NYSE	CB	Tue, Jul 26, 2022	186.99	188.73	186.99	188.28
7597	NYSE	CB	Mon, Jul 25, 2022	185.01	188.50	184.10	187.21
7596	NYSE	CB	Fri, Jul 22, 2022	184.29	185.95	182.86	184.13
7595	NYSE	CB	Thu, Jul 21, 2022	183.37	184.22	181.15	184.01
7594	NYSE	CB	Wed, Jul 20, 2022	185.88	186.28	184.32	184.70
7593	NYSE	CB	Tue, Jul 19, 2022	183.27	186.45	182.65	185.72
7592	NYSE	CB	Mon, Jul 18, 2022	185.47	186.47	180.50	181.18
7591	NYSE	CB	Fri, Jul 15, 2022	185.55	186.49	183.42	184.19
7590	NYSE	CB	Thu, Jul 14, 2022	185.39	186.78	182.31	183.32
7589	NYSE	CB	Wed, Jul 13, 2022	190.68	192.24	189.88	190.04
7588	NYSE	CB	Tue, Jul 12, 2022	192.23	195.31	191.58	191.90
7587	NYSE	CB	Mon, Jul 11, 2022	193.01	194.63	192.50	193.56
7586	NYSE	CB	Fri, Jul 8, 2022	195.22	195.93	193.07	193.07
7585	NYSE	CB	Thu, Jul 7, 2022	195.60	197.45	194.16	194.62
7584	NYSE	CB	Wed, Jul 6, 2022	193.38	196.04	191.57	193.72
7583	NYSE	CB	Tue, Jul 5, 2022	195.81	195.82	189.64	193.14
7582	NYSE	CB	Fri, Jul 1, 2022	196.80	199.23	194.26	197.92
7581	NYSE	CB	Thu, Jun 30, 2022	192.01	197.00	191.29	196.58
7580	NYSE	CB	Wed, Jun 29, 2022	195.76	196.14	193.45	193.77
7579	NYSE	CB	Tue, Jun 28, 2022	196.55	197.89	194.24	194.41
7578	NYSE	CB	Mon, Jun 27, 2022	194.09	195.95	193.35	194.75
7577	NYSE	CB	Fri, Jun 24, 2022	188.04	194.64	187.04	194.53
7576	NYSE	CB	Thu, Jun 23, 2022	189.87	191.02	185.10	186.97
7575	NYSE	CB	Wed, Jun 22, 2022	187.42	191.25	187.00	189.53
7574	NYSE	CB	Tue, Jun 21, 2022	193.42	193.42	187.52	189.47
7573	NYSE	CB	Fri, Jun 17, 2022	190.00	190.76	187.36	189.34
7572	NYSE	CB	Thu, Jun 16, 2022	194.52	194.62	188.96	189.19
7571	NYSE	CB	Wed, Jun 15, 2022	200.62	202.94	196.74	198.45
7570	NYSE	CB	Tue, Jun 14, 2022	198.64	200.43	196.49	197.94
7569	NYSE	CB	Mon, Jun 13, 2022	198.70	201.46	196.43	197.61
7568	NYSE	CB	Fri, Jun 10, 2022	202.01	204.25	200.25	201.66
7567	NYSE	CB	Thu, Jun 9, 2022	210.33	210.97	206.10	206.25
7566	NYSE	CB	Wed, Jun 8, 2022	211.64	212.68	209.15	210.33
7565	NYSE	CB	Tue, Jun 7, 2022	210.51	213.79	209.80	213.62
7564	NYSE	CB	Mon, Jun 6, 2022	210.02	213.24	208.76	212.13
7563	NYSE	CB	Fri, Jun 3, 2022	208.14	210.91	207.84	208.53
7562	NYSE	CB	Thu, Jun 2, 2022	208.87	209.98	204.81	209.91
7561	NYSE	CB	Wed, Jun 1, 2022	211.47	211.63	205.64	208.64
7560	NYSE	CB	Tue, May 31, 2022	210.71	212.79	207.25	211.29
7559	NYSE	CB	Fri, May 27, 2022	208.27	210.90	207.17	210.89
7558	NYSE	CB	Thu, May 26, 2022	209.57	210.00	207.05	207.70
7557	NYSE	CB	Wed, May 25, 2022	207.56	209.96	207.31	207.98
7556	NYSE	CB	Tue, May 24, 2022	206.63	208.69	202.89	208.15
7555	NYSE	CB	Mon, May 23, 2022	206.45	208.63	204.84	207.31
7554	NYSE	CB	Fri, May 20, 2022	204.28	206.46	199.64	204.00
7553	NYSE	CB	Thu, May 19, 2022	205.41	206.37	199.36	203.88
7552	NYSE	CB	Wed, May 18, 2022	211.02	211.65	206.64	207.31
7551	NYSE	CB	Tue, May 17, 2022	210.39	212.51	207.94	212.41
7550	NYSE	CB	Mon, May 16, 2022	206.54	210.07	205.48	208.00
7549	NYSE	CB	Fri, May 13, 2022	206.18	207.43	204.71	206.54
7548	NYSE	CB	Thu, May 12, 2022	205.28	205.68	202.14	205.44
7547	NYSE	CB	Wed, May 11, 2022	205.29	208.40	204.48	204.63
7546	NYSE	CB	Tue, May 10, 2022	206.30	209.21	202.93	204.87
7545	NYSE	CB	Mon, May 9, 2022	207.85	208.65	204.39	205.11
7544	NYSE	CB	Fri, May 6, 2022	207.84	209.92	206.27	209.16
7543	NYSE	CB	Thu, May 5, 2022	212.12	213.21	206.55	208.00
7542	NYSE	CB	Wed, May 4, 2022	207.58	214.08	207.58	213.96
7541	NYSE	CB	Tue, May 3, 2022	206.78	210.08	206.02	207.58
7540	NYSE	CB	Mon, May 2, 2022	208.07	208.25	201.60	205.17
7539	NYSE	CB	Fri, Apr 29, 2022	209.81	211.29	205.87	206.45
7538	NYSE	CB	Thu, Apr 28, 2022	212.48	213.38	208.70	211.17
7537	NYSE	CB	Wed, Apr 27, 2022	209.47	213.77	208.00	210.62
7536	NYSE	CB	Tue, Apr 26, 2022	205.75	209.09	203.40	203.40
7535	NYSE	CB	Mon, Apr 25, 2022	205.76	207.95	202.35	207.32
7534	NYSE	CB	Fri, Apr 22, 2022	210.72	211.95	205.97	206.10
7533	NYSE	CB	Thu, Apr 21, 2022	214.74	216.77	211.26	211.53
7532	NYSE	CB	Wed, Apr 20, 2022	212.15	212.66	209.73	212.58
7531	NYSE	CB	Tue, Apr 19, 2022	211.07	212.80	209.07	209.92
7530	NYSE	CB	Mon, Apr 18, 2022	209.59	212.16	209.42	211.91
7529	NYSE	CB	Thu, Apr 14, 2022	212.44	213.31	210.33	210.52
7528	NYSE	CB	Wed, Apr 13, 2022	213.99	215.93	211.03	212.84
7527	NYSE	CB	Tue, Apr 12, 2022	217.41	217.59	213.76	214.42
7526	NYSE	CB	Mon, Apr 11, 2022	217.45	218.47	214.88	215.26
7525	NYSE	CB	Fri, Apr 8, 2022	214.17	216.91	213.17	216.15
7524	NYSE	CB	Thu, Apr 7, 2022	213.31	213.41	209.92	212.58
7523	NYSE	CB	Wed, Apr 6, 2022	212.16	214.87	210.91	212.48
7522	NYSE	CB	Tue, Apr 5, 2022	213.95	216.84	212.09	212.38
7521	NYSE	CB	Mon, Apr 4, 2022	215.71	215.84	212.04	213.57
7520	NYSE	CB	Fri, Apr 1, 2022	216.01	217.23	214.45	216.55
7519	NYSE	CB	Thu, Mar 31, 2022	216.75	218.65	213.80	213.90
7518	NYSE	CB	Wed, Mar 30, 2022	216.42	217.58	215.65	217.50
7517	NYSE	CB	Tue, Mar 29, 2022	218.69	218.99	214.36	215.84
7516	NYSE	CB	Mon, Mar 28, 2022	217.58	217.80	214.69	217.16
7515	NYSE	CB	Fri, Mar 25, 2022	213.31	218.09	212.98	217.78
7514	NYSE	CB	Thu, Mar 24, 2022	210.81	213.32	210.05	213.19
7513	NYSE	CB	Wed, Mar 23, 2022	213.35	213.74	210.44	210.64
7512	NYSE	CB	Tue, Mar 22, 2022	215.00	216.73	213.46	213.64
7511	NYSE	CB	Mon, Mar 21, 2022	212.82	214.21	211.28	212.97
7510	NYSE	CB	Fri, Mar 18, 2022	211.26	212.18	208.08	211.51
7509	NYSE	CB	Thu, Mar 17, 2022	209.03	211.10	208.30	211.10
7508	NYSE	CB	Wed, Mar 16, 2022	208.63	211.17	207.19	210.17
7507	NYSE	CB	Tue, Mar 15, 2022	207.52	209.19	204.82	207.45
7506	NYSE	CB	Mon, Mar 14, 2022	205.00	207.71	203.41	204.96
7505	NYSE	CB	Fri, Mar 11, 2022	202.19	204.88	201.73	201.91
7504	NYSE	CB	Thu, Mar 10, 2022	201.54	203.89	200.63	201.42
7503	NYSE	CB	Wed, Mar 9, 2022	202.81	205.47	202.44	203.94
7502	NYSE	CB	Tue, Mar 8, 2022	200.19	203.51	196.20	197.65
7501	NYSE	CB	Mon, Mar 7, 2022	203.09	203.47	198.78	198.92
7500	NYSE	CB	Fri, Mar 4, 2022	202.03	206.24	200.92	205.52
7499	NYSE	CB	Thu, Mar 3, 2022	204.52	206.89	202.64	206.00
7498	NYSE	CB	Wed, Mar 2, 2022	200.99	205.66	200.73	204.30
7497	NYSE	CB	Tue, Mar 1, 2022	202.04	203.39	197.55	199.54
7496	NYSE	CB	Mon, Feb 28, 2022	200.40	203.96	200.16	203.64
7495	NYSE	CB	Fri, Feb 25, 2022	200.18	207.49	199.53	207.02
7494	NYSE	CB	Thu, Feb 24, 2022	196.73	199.88	193.27	199.03
7493	NYSE	CB	Wed, Feb 23, 2022	204.39	205.27	201.30	201.41
7492	NYSE	CB	Tue, Feb 22, 2022	204.50	206.79	202.10	203.09
7491	NYSE	CB	Fri, Feb 18, 2022	202.90	205.56	202.65	204.71
7490	NYSE	CB	Thu, Feb 17, 2022	203.31	205.34	201.07	203.63
7489	NYSE	CB	Wed, Feb 16, 2022	202.70	205.93	202.39	204.91
7488	NYSE	CB	Tue, Feb 15, 2022	203.84	206.53	202.50	203.65
7487	NYSE	CB	Mon, Feb 14, 2022	204.50	205.53	199.54	202.07
7486	NYSE	CB	Fri, Feb 11, 2022	207.87	208.68	203.40	204.06
7485	NYSE	CB	Thu, Feb 10, 2022	208.03	211.78	207.41	208.60
7484	NYSE	CB	Wed, Feb 9, 2022	209.16	210.58	208.23	208.96
7483	NYSE	CB	Tue, Feb 8, 2022	206.21	208.85	204.62	207.90
7482	NYSE	CB	Mon, Feb 7, 2022	207.73	208.39	203.99	205.00
7481	NYSE	CB	Fri, Feb 4, 2022	206.77	209.44	205.01	206.59
7480	NYSE	CB	Thu, Feb 3, 2022	206.59	208.40	204.98	207.35
7479	NYSE	CB	Wed, Feb 2, 2022	205.00	208.53	202.34	207.53
7478	NYSE	CB	Tue, Feb 1, 2022	196.39	200.57	195.97	199.87
7477	NYSE	CB	Mon, Jan 31, 2022	194.99	197.43	192.95	197.28
7476	NYSE	CB	Fri, Jan 28, 2022	192.89	196.91	191.46	196.89
7475	NYSE	CB	Thu, Jan 27, 2022	195.88	199.65	191.40	192.77
7474	NYSE	CB	Wed, Jan 26, 2022	193.75	196.89	191.86	194.10
7473	NYSE	CB	Tue, Jan 25, 2022	194.29	195.78	189.33	193.66
7472	NYSE	CB	Mon, Jan 24, 2022	191.04	196.30	187.81	195.90
7471	NYSE	CB	Fri, Jan 21, 2022	194.50	198.38	191.77	192.01
7470	NYSE	CB	Thu, Jan 20, 2022	193.15	198.81	192.91	193.11
7469	NYSE	CB	Wed, Jan 19, 2022	196.00	196.00	191.64	191.88
7468	NYSE	CB	Tue, Jan 18, 2022	195.95	196.15	192.54	194.98
7467	NYSE	CB	Fri, Jan 14, 2022	196.52	197.49	193.75	196.26
7466	NYSE	CB	Thu, Jan 13, 2022	198.75	199.83	196.83	197.53
7465	NYSE	CB	Wed, Jan 12, 2022	199.48	200.36	197.03	197.82
7464	NYSE	CB	Tue, Jan 11, 2022	199.50	200.40	195.15	199.48
7463	NYSE	CB	Mon, Jan 10, 2022	200.69	201.31	196.50	198.82
7462	NYSE	CB	Fri, Jan 7, 2022	197.66	201.32	196.13	201.19
7461	NYSE	CB	Thu, Jan 6, 2022	197.39	198.40	194.57	197.99
7460	NYSE	CB	Wed, Jan 5, 2022	196.12	197.07	193.92	194.02
7459	NYSE	CB	Tue, Jan 4, 2022	193.69	195.91	192.10	195.61
7458	NYSE	CB	Mon, Jan 3, 2022	193.49	194.19	190.83	191.44
7457	NYSE	CB	Fri, Dec 31, 2021	193.09	194.47	193.09	193.31
7456	NYSE	CB	Thu, Dec 30, 2021	195.40	195.94	192.95	193.11
7455	NYSE	CB	Wed, Dec 29, 2021	194.18	195.40	193.53	194.36
7454	NYSE	CB	Tue, Dec 28, 2021	193.23	195.39	192.82	193.43
7453	NYSE	CB	Mon, Dec 27, 2021	190.46	193.94	190.08	193.48
7452	NYSE	CB	Thu, Dec 23, 2021	189.12	191.68	189.12	190.64
7451	NYSE	CB	Wed, Dec 22, 2021	186.68	189.01	185.60	188.38
7450	NYSE	CB	Tue, Dec 21, 2021	187.75	189.22	186.21	187.24
7449	NYSE	CB	Mon, Dec 20, 2021	187.96	188.60	184.20	185.77
7448	NYSE	CB	Fri, Dec 17, 2021	194.36	194.36	189.38	189.77
7447	NYSE	CB	Thu, Dec 16, 2021	195.00	197.68	194.11	195.86
7446	NYSE	CB	Wed, Dec 15, 2021	192.46	194.68	190.43	193.16
7445	NYSE	CB	Tue, Dec 14, 2021	190.97	194.43	190.93	192.54
7444	NYSE	CB	Mon, Dec 13, 2021	190.88	191.18	188.50	190.23
7443	NYSE	CB	Fri, Dec 10, 2021	191.40	191.94	190.29	191.47
7442	NYSE	CB	Thu, Dec 9, 2021	188.22	190.58	187.20	190.20
7441	NYSE	CB	Wed, Dec 8, 2021	188.15	189.88	187.73	189.16
7440	NYSE	CB	Tue, Dec 7, 2021	187.93	189.31	187.32	188.04
7439	NYSE	CB	Mon, Dec 6, 2021	184.15	189.34	183.49	187.53
7438	NYSE	CB	Fri, Dec 3, 2021	181.78	182.97	179.51	181.46
7437	NYSE	CB	Thu, Dec 2, 2021	177.03	182.95	177.03	182.36
7436	NYSE	CB	Wed, Dec 1, 2021	182.45	183.21	175.13	175.14
7435	NYSE	CB	Tue, Nov 30, 2021	183.05	183.88	179.18	179.47
7434	NYSE	CB	Mon, Nov 29, 2021	186.24	186.68	184.10	185.04
7433	NYSE	CB	Fri, Nov 26, 2021	185.72	187.03	183.58	184.55
7432	NYSE	CB	Wed, Nov 24, 2021	192.33	192.33	190.07	190.42
7431	NYSE	CB	Tue, Nov 23, 2021	192.05	194.79	192.00	192.95
7430	NYSE	CB	Mon, Nov 22, 2021	189.04	192.75	187.60	190.76
7429	NYSE	CB	Fri, Nov 19, 2021	191.95	192.08	188.23	188.25
7428	NYSE	CB	Thu, Nov 18, 2021	191.94	193.71	191.44	191.93
7427	NYSE	CB	Wed, Nov 17, 2021	192.37	193.14	191.25	191.78
7426	NYSE	CB	Tue, Nov 16, 2021	193.52	194.50	192.71	193.15
7425	NYSE	CB	Mon, Nov 15, 2021	193.35	194.15	192.20	193.16
7424	NYSE	CB	Fri, Nov 12, 2021	192.97	193.51	191.58	192.84
7423	NYSE	CB	Thu, Nov 11, 2021	192.71	193.58	191.65	193.10
7422	NYSE	CB	Wed, Nov 10, 2021	193.62	195.74	193.03	193.05
7421	NYSE	CB	Tue, Nov 9, 2021	191.42	193.56	191.19	193.52
7420	NYSE	CB	Mon, Nov 8, 2021	193.86	194.60	191.10	191.90
7419	NYSE	CB	Fri, Nov 5, 2021	191.61	193.71	190.21	193.19
7418	NYSE	CB	Thu, Nov 4, 2021	191.53	192.86	189.81	190.00
7417	NYSE	CB	Wed, Nov 3, 2021	189.99	193.92	189.49	192.20
7416	NYSE	CB	Tue, Nov 2, 2021	192.75	192.79	189.87	190.53
7415	NYSE	CB	Mon, Nov 1, 2021	196.90	197.92	190.77	192.31
7414	NYSE	CB	Fri, Oct 29, 2021	196.00	197.24	195.01	195.38
7413	NYSE	CB	Thu, Oct 28, 2021	191.25	196.88	191.25	196.09
7412	NYSE	CB	Wed, Oct 27, 2021	194.24	196.29	189.61	190.27
7411	NYSE	CB	Tue, Oct 26, 2021	188.63	188.63	186.78	187.23
7410	NYSE	CB	Mon, Oct 25, 2021	188.24	188.45	185.67	188.07
7409	NYSE	CB	Fri, Oct 22, 2021	187.15	188.59	185.82	188.11
7408	NYSE	CB	Thu, Oct 21, 2021	184.90	186.64	184.71	186.22
7407	NYSE	CB	Wed, Oct 20, 2021	182.19	186.18	181.94	185.48
7406	NYSE	CB	Tue, Oct 19, 2021	179.67	182.40	179.42	182.19
7405	NYSE	CB	Mon, Oct 18, 2021	180.24	180.71	176.87	177.70
7404	NYSE	CB	Fri, Oct 15, 2021	185.67	186.11	181.20	181.31
7403	NYSE	CB	Thu, Oct 14, 2021	183.72	184.81	182.84	183.96
7402	NYSE	CB	Wed, Oct 13, 2021	181.02	182.36	178.08	182.24
7401	NYSE	CB	Tue, Oct 12, 2021	183.45	183.85	181.35	181.63
7400	NYSE	CB	Mon, Oct 11, 2021	183.09	185.63	182.52	182.76
7399	NYSE	CB	Fri, Oct 8, 2021	180.62	183.06	180.04	182.78
7398	NYSE	CB	Thu, Oct 7, 2021	177.90	180.29	177.50	178.32
7397	NYSE	CB	Wed, Oct 6, 2021	173.74	177.01	171.96	176.72
7396	NYSE	CB	Tue, Oct 5, 2021	174.68	175.97	172.75	175.15
7395	NYSE	CB	Mon, Oct 4, 2021	174.88	177.12	173.22	173.61
7394	NYSE	CB	Fri, Oct 1, 2021	174.05	176.54	172.99	175.41
7393	NYSE	CB	Thu, Sep 30, 2021	177.38	177.71	173.47	173.48
7392	NYSE	CB	Wed, Sep 29, 2021	175.56	177.29	174.99	176.39
7391	NYSE	CB	Tue, Sep 28, 2021	177.83	179.26	174.82	175.47
7390	NYSE	CB	Mon, Sep 27, 2021	177.85	179.57	176.85	178.43
7389	NYSE	CB	Fri, Sep 24, 2021	177.27	178.20	176.53	176.75
7388	NYSE	CB	Thu, Sep 23, 2021	177.75	179.62	177.31	177.49
7387	NYSE	CB	Wed, Sep 22, 2021	177.66	178.29	176.30	176.93
7386	NYSE	CB	Tue, Sep 21, 2021	179.05	179.50	175.28	175.80
7385	NYSE	CB	Mon, Sep 20, 2021	177.76	178.57	175.30	177.89
7384	NYSE	CB	Fri, Sep 17, 2021	183.75	184.56	180.00	180.55
7383	NYSE	CB	Thu, Sep 16, 2021	182.39	183.05	180.00	181.14
7382	NYSE	CB	Wed, Sep 15, 2021	181.22	183.79	180.97	181.96
7381	NYSE	CB	Tue, Sep 14, 2021	183.72	184.84	180.84	181.28
7380	NYSE	CB	Mon, Sep 13, 2021	181.95	183.40	181.14	183.34
7379	NYSE	CB	Fri, Sep 10, 2021	182.30	182.90	179.94	180.24
7378	NYSE	CB	Thu, Sep 9, 2021	182.43	184.07	180.90	181.08
7377	NYSE	CB	Wed, Sep 8, 2021	181.10	182.80	180.63	182.43
7376	NYSE	CB	Tue, Sep 7, 2021	182.97	183.04	180.14	181.77
7375	NYSE	CB	Fri, Sep 3, 2021	182.50	184.10	181.31	183.46
7374	NYSE	CB	Thu, Sep 2, 2021	183.29	183.29	181.80	183.02
7373	NYSE	CB	Wed, Sep 1, 2021	183.84	184.28	182.00	183.02
7372	NYSE	CB	Tue, Aug 31, 2021	183.56	185.25	183.28	183.92
7371	NYSE	CB	Mon, Aug 30, 2021	186.58	186.58	183.81	183.85
7370	NYSE	CB	Fri, Aug 27, 2021	184.66	186.47	184.18	186.32
7369	NYSE	CB	Thu, Aug 26, 2021	187.06	187.44	184.29	184.31
7368	NYSE	CB	Wed, Aug 25, 2021	185.90	187.66	185.16	186.68
7367	NYSE	CB	Tue, Aug 24, 2021	185.80	186.70	185.16	185.34
7366	NYSE	CB	Mon, Aug 23, 2021	186.93	187.90	185.36	185.49
7365	NYSE	CB	Fri, Aug 20, 2021	185.00	186.75	184.17	186.21
7364	NYSE	CB	Thu, Aug 19, 2021	183.31	186.04	182.93	185.44
7363	NYSE	CB	Wed, Aug 18, 2021	183.80	186.59	182.93	184.47
7362	NYSE	CB	Tue, Aug 17, 2021	183.38	186.16	183.10	184.71
7361	NYSE	CB	Mon, Aug 16, 2021	182.37	184.53	181.20	184.23
7360	NYSE	CB	Fri, Aug 13, 2021	181.48	183.00	181.24	182.73
7359	NYSE	CB	Thu, Aug 12, 2021	181.25	182.77	180.73	181.68
7358	NYSE	CB	Wed, Aug 11, 2021	178.61	181.70	177.79	181.08
7357	NYSE	CB	Tue, Aug 10, 2021	175.60	178.29	175.26	178.10
7356	NYSE	CB	Mon, Aug 9, 2021	175.00	176.36	173.47	175.77
7355	NYSE	CB	Fri, Aug 6, 2021	174.13	175.58	173.66	174.97
7354	NYSE	CB	Thu, Aug 5, 2021	173.21	174.48	169.31	172.52
7353	NYSE	CB	Wed, Aug 4, 2021	170.58	173.30	170.44	172.09
7352	NYSE	CB	Tue, Aug 3, 2021	170.91	173.21	168.90	172.62
7351	NYSE	CB	Mon, Aug 2, 2021	169.88	172.66	169.17	170.35
7350	NYSE	CB	Fri, Jul 30, 2021	168.85	170.05	168.04	168.74
7349	NYSE	CB	Thu, Jul 29, 2021	167.84	168.08	165.66	167.43
7348	NYSE	CB	Wed, Jul 28, 2021	173.00	173.25	164.14	166.02
7347	NYSE	CB	Tue, Jul 27, 2021	167.30	169.58	166.10	169.32
7346	NYSE	CB	Mon, Jul 26, 2021	166.80	168.67	166.73	168.14
7345	NYSE	CB	Fri, Jul 23, 2021	168.75	169.21	166.41	166.90
7344	NYSE	CB	Thu, Jul 22, 2021	168.73	168.94	166.74	167.25
7343	NYSE	CB	Wed, Jul 21, 2021	169.02	171.44	168.63	169.42
7342	NYSE	CB	Tue, Jul 20, 2021	161.70	168.82	161.70	167.67
7341	NYSE	CB	Mon, Jul 19, 2021	163.97	164.99	159.47	160.79
7340	NYSE	CB	Fri, Jul 16, 2021	166.59	167.50	165.28	166.75
7339	NYSE	CB	Thu, Jul 15, 2021	162.58	166.29	162.31	166.16
7338	NYSE	CB	Wed, Jul 14, 2021	163.62	164.95	163.19	164.31
7337	NYSE	CB	Tue, Jul 13, 2021	163.81	164.70	162.96	163.02
7336	NYSE	CB	Mon, Jul 12, 2021	162.13	164.94	161.77	164.61
7335	NYSE	CB	Fri, Jul 9, 2021	160.85	162.90	159.49	162.73
7334	NYSE	CB	Thu, Jul 8, 2021	159.68	160.19	157.19	157.95
7333	NYSE	CB	Wed, Jul 7, 2021	160.00	162.40	159.89	161.97
7332	NYSE	CB	Tue, Jul 6, 2021	160.74	161.70	158.69	161.09
7331	NYSE	CB	Fri, Jul 2, 2021	161.47	161.96	160.48	161.37
7330	NYSE	CB	Thu, Jul 1, 2021	159.86	161.90	159.00	161.82
7329	NYSE	CB	Wed, Jun 30, 2021	158.60	159.25	157.74	158.94
7328	NYSE	CB	Tue, Jun 29, 2021	159.49	160.86	157.60	158.40
7327	NYSE	CB	Mon, Jun 28, 2021	162.30	162.30	158.34	158.95
7326	NYSE	CB	Fri, Jun 25, 2021	161.57	162.74	161.22	162.29
7325	NYSE	CB	Thu, Jun 24, 2021	160.04	161.67	159.02	161.20
7324	NYSE	CB	Wed, Jun 23, 2021	159.52	160.25	158.91	159.49
7323	NYSE	CB	Tue, Jun 22, 2021	158.96	159.94	157.69	159.32
7322	NYSE	CB	Mon, Jun 21, 2021	157.14	159.48	156.98	159.03
7321	NYSE	CB	Fri, Jun 18, 2021	157.67	159.41	155.78	156.01
7320	NYSE	CB	Thu, Jun 17, 2021	167.25	167.43	160.22	160.27
7319	NYSE	CB	Wed, Jun 16, 2021	167.78	169.28	167.01	166.70
7318	NYSE	CB	Tue, Jun 15, 2021	167.28	168.82	166.38	168.10
7317	NYSE	CB	Mon, Jun 14, 2021	166.76	167.61	165.38	166.46
7316	NYSE	CB	Fri, Jun 11, 2021	165.95	167.15	165.76	167.09
7315	NYSE	CB	Thu, Jun 10, 2021	168.64	168.85	165.30	165.46
7314	NYSE	CB	Wed, Jun 9, 2021	169.30	169.80	167.15	167.30
7313	NYSE	CB	Tue, Jun 8, 2021	168.64	170.13	168.19	169.82
7312	NYSE	CB	Mon, Jun 7, 2021	173.01	173.34	169.36	169.45
7311	NYSE	CB	Fri, Jun 4, 2021	173.32	173.41	171.83	173.01
7310	NYSE	CB	Thu, Jun 3, 2021	170.61	173.67	170.28	173.40
7309	NYSE	CB	Wed, Jun 2, 2021	172.68	173.41	170.92	171.39
7308	NYSE	CB	Tue, Jun 1, 2021	171.57	173.48	170.01	171.49
7307	NYSE	CB	Fri, May 28, 2021	170.39	170.86	168.67	169.99
7306	NYSE	CB	Thu, May 27, 2021	167.23	169.93	166.89	169.35
7305	NYSE	CB	Wed, May 26, 2021	167.19	167.21	164.75	166.15
7304	NYSE	CB	Tue, May 25, 2021	166.38	167.89	165.46	165.67
7303	NYSE	CB	Mon, May 24, 2021	167.65	168.47	165.94	166.66
7302	NYSE	CB	Fri, May 21, 2021	166.62	168.79	165.68	166.71
7301	NYSE	CB	Thu, May 20, 2021	166.22	167.21	165.26	166.16
7300	NYSE	CB	Wed, May 19, 2021	164.68	166.15	163.18	166.10
7299	NYSE	CB	Tue, May 18, 2021	167.77	167.93	165.63	165.82
7298	NYSE	CB	Mon, May 17, 2021	169.81	170.14	168.10	168.49
7297	NYSE	CB	Fri, May 14, 2021	168.78	170.68	168.37	170.18
7296	NYSE	CB	Thu, May 13, 2021	164.53	169.84	164.36	168.79
7295	NYSE	CB	Wed, May 12, 2021	168.98	169.50	164.76	164.92
7294	NYSE	CB	Tue, May 11, 2021	172.36	172.68	167.27	167.76
7293	NYSE	CB	Mon, May 10, 2021	176.85	177.19	173.80	173.83
7292	NYSE	CB	Fri, May 7, 2021	171.50	176.54	171.03	176.39
7291	NYSE	CB	Thu, May 6, 2021	172.41	173.62	171.33	173.24
7290	NYSE	CB	Wed, May 5, 2021	171.83	172.12	169.89	171.34
7289	NYSE	CB	Tue, May 4, 2021	171.55	173.68	171.30	172.71
7288	NYSE	CB	Mon, May 3, 2021	173.34	174.41	171.13	172.01
7287	NYSE	CB	Fri, Apr 30, 2021	169.03	173.31	168.60	171.59
7286	NYSE	CB	Thu, Apr 29, 2021	165.24	170.48	164.96	169.50
7285	NYSE	CB	Wed, Apr 28, 2021	167.93	169.86	162.21	164.06
7284	NYSE	CB	Tue, Apr 27, 2021	165.76	167.24	165.51	166.60
7283	NYSE	CB	Mon, Apr 26, 2021	169.10	170.42	165.97	166.03
7282	NYSE	CB	Fri, Apr 23, 2021	167.20	169.43	166.97	169.26
7281	NYSE	CB	Thu, Apr 22, 2021	164.25	168.73	163.41	166.92
7280	NYSE	CB	Wed, Apr 21, 2021	162.00	165.69	161.90	165.07
7279	NYSE	CB	Tue, Apr 20, 2021	161.20	162.18	160.37	161.71
7278	NYSE	CB	Mon, Apr 19, 2021	163.06	163.21	160.59	161.71
7277	NYSE	CB	Fri, Apr 16, 2021	162.46	164.17	162.46	162.77
7276	NYSE	CB	Thu, Apr 15, 2021	164.06	164.44	161.56	162.10
7275	NYSE	CB	Wed, Apr 14, 2021	160.68	165.16	160.00	164.11
7274	NYSE	CB	Tue, Apr 13, 2021	160.94	161.47	159.18	160.92
7273	NYSE	CB	Mon, Apr 12, 2021	161.34	162.10	160.47	160.94
7272	NYSE	CB	Fri, Apr 9, 2021	160.76	161.20	159.50	160.69
7271	NYSE	CB	Thu, Apr 8, 2021	159.59	160.47	158.61	159.91
7270	NYSE	CB	Wed, Apr 7, 2021	161.88	161.91	160.10	160.95
7269	NYSE	CB	Tue, Apr 6, 2021	159.79	161.33	159.35	161.04
7268	NYSE	CB	Mon, Apr 5, 2021	160.71	161.52	159.24	159.91
7267	NYSE	CB	Thu, Apr 1, 2021	157.47	159.35	157.16	158.99
7266	NYSE	CB	Wed, Mar 31, 2021	160.87	162.50	157.80	157.97
7265	NYSE	CB	Tue, Mar 30, 2021	160.47	162.45	160.23	161.51
7264	NYSE	CB	Mon, Mar 29, 2021	162.50	162.50	157.90	160.34
7263	NYSE	CB	Fri, Mar 26, 2021	160.10	160.10	157.81	159.78
7262	NYSE	CB	Thu, Mar 25, 2021	157.10	159.45	155.08	158.91
7261	NYSE	CB	Wed, Mar 24, 2021	157.99	159.68	156.59	156.62
7260	NYSE	CB	Tue, Mar 23, 2021	156.39	159.38	156.08	157.38
7259	NYSE	CB	Mon, Mar 22, 2021	159.09	159.97	156.89	157.05
7258	NYSE	CB	Fri, Mar 19, 2021	167.41	168.29	159.12	159.23
7257	NYSE	CB	Thu, Mar 18, 2021	173.86	179.01	165.20	168.13
7256	NYSE	CB	Wed, Mar 17, 2021	173.90	174.21	171.23	172.67
7255	NYSE	CB	Tue, Mar 16, 2021	173.59	173.59	170.18	172.42
7254	NYSE	CB	Mon, Mar 15, 2021	175.03	175.34	172.03	174.20
7253	NYSE	CB	Fri, Mar 12, 2021	174.05	175.35	173.33	175.05
7252	NYSE	CB	Thu, Mar 11, 2021	171.37	173.14	170.82	171.61
7251	NYSE	CB	Wed, Mar 10, 2021	170.26	174.05	169.96	173.48
7250	NYSE	CB	Tue, Mar 9, 2021	172.03	173.30	169.46	169.65
7249	NYSE	CB	Mon, Mar 8, 2021	172.00	176.40	170.87	173.23
7248	NYSE	CB	Fri, Mar 5, 2021	168.39	172.54	166.42	171.67
7247	NYSE	CB	Thu, Mar 4, 2021	167.46	168.00	163.98	166.00
7246	NYSE	CB	Wed, Mar 3, 2021	167.71	170.41	167.22	167.50
7245	NYSE	CB	Tue, Mar 2, 2021	166.71	169.79	166.17	167.61
7244	NYSE	CB	Mon, Mar 1, 2021	164.06	168.64	164.00	167.36
7243	NYSE	CB	Fri, Feb 26, 2021	165.20	165.80	162.58	162.58
7242	NYSE	CB	Thu, Feb 25, 2021	170.30	171.11	164.62	164.94
7241	NYSE	CB	Wed, Feb 24, 2021	168.90	171.66	168.22	170.66
7240	NYSE	CB	Tue, Feb 23, 2021	169.82	171.14	168.06	168.75
7239	NYSE	CB	Mon, Feb 22, 2021	164.09	169.14	163.81	168.56
7238	NYSE	CB	Fri, Feb 19, 2021	165.82	166.19	164.53	164.70
7237	NYSE	CB	Thu, Feb 18, 2021	165.29	165.90	163.34	164.78
7236	NYSE	CB	Wed, Feb 17, 2021	163.74	166.85	163.36	166.38
7235	NYSE	CB	Tue, Feb 16, 2021	165.55	165.78	162.88	164.56
7234	NYSE	CB	Fri, Feb 12, 2021	164.46	166.14	161.80	164.16
7233	NYSE	CB	Thu, Feb 11, 2021	163.67	166.52	163.39	165.85
7232	NYSE	CB	Wed, Feb 10, 2021	164.71	165.96	164.01	164.28
7231	NYSE	CB	Tue, Feb 9, 2021	165.57	166.29	164.20	164.53
7230	NYSE	CB	Mon, Feb 8, 2021	161.72	166.28	161.22	166.18
7229	NYSE	CB	Fri, Feb 5, 2021	163.53	165.14	162.38	162.55
7228	NYSE	CB	Thu, Feb 4, 2021	157.17	162.90	156.56	162.73
7227	NYSE	CB	Wed, Feb 3, 2021	152.00	155.95	151.05	155.32
7226	NYSE	CB	Tue, Feb 2, 2021	149.67	151.96	148.27	150.64
7225	NYSE	CB	Mon, Feb 1, 2021	147.01	148.37	146.18	148.04
7224	NYSE	CB	Fri, Jan 29, 2021	146.01	146.67	144.00	145.67
7223	NYSE	CB	Thu, Jan 28, 2021	146.47	149.15	146.21	147.13
7222	NYSE	CB	Wed, Jan 27, 2021	148.01	149.87	144.36	145.10
7221	NYSE	CB	Tue, Jan 26, 2021	153.13	153.22	149.93	150.20
7220	NYSE	CB	Mon, Jan 25, 2021	151.34	153.03	150.32	152.69
7219	NYSE	CB	Fri, Jan 22, 2021	155.53	156.23	152.43	152.53
7218	NYSE	CB	Thu, Jan 21, 2021	156.22	158.75	155.62	157.17
7217	NYSE	CB	Wed, Jan 20, 2021	155.14	156.35	154.12	155.82
7216	NYSE	CB	Tue, Jan 19, 2021	155.03	156.15	155.00	155.36
7215	NYSE	CB	Fri, Jan 15, 2021	154.79	156.05	152.81	155.19
7214	NYSE	CB	Thu, Jan 14, 2021	157.43	157.63	155.64	155.82
7213	NYSE	CB	Wed, Jan 13, 2021	155.67	157.98	155.38	157.12
7212	NYSE	CB	Tue, Jan 12, 2021	154.32	156.73	154.06	156.61
7211	NYSE	CB	Mon, Jan 11, 2021	154.59	155.45	153.62	154.13
7210	NYSE	CB	Fri, Jan 8, 2021	156.41	157.31	153.33	155.40
7209	NYSE	CB	Thu, Jan 7, 2021	157.95	157.99	155.21	155.86
7208	NYSE	CB	Wed, Jan 6, 2021	151.62	157.38	151.50	156.98
7207	NYSE	CB	Tue, Jan 5, 2021	149.99	151.19	148.39	149.85
7206	NYSE	CB	Mon, Jan 4, 2021	152.44	153.51	148.41	149.73
7205	NYSE	CB	Thu, Dec 31, 2020	152.36	154.12	150.62	153.92
7204	NYSE	CB	Wed, Dec 30, 2020	151.63	152.68	151.31	151.93
7203	NYSE	CB	Tue, Dec 29, 2020	153.01	153.01	150.67	150.90
7202	NYSE	CB	Mon, Dec 28, 2020	151.59	153.03	150.77	151.88
7201	NYSE	CB	Thu, Dec 24, 2020	151.32	151.32	149.60	150.83
7200	NYSE	CB	Wed, Dec 23, 2020	151.18	151.92	150.39	151.06
7199	NYSE	CB	Tue, Dec 22, 2020	149.16	151.23	149.16	150.17
7198	NYSE	CB	Mon, Dec 21, 2020	152.93	153.00	149.50	151.75
7197	NYSE	CB	Fri, Dec 18, 2020	153.64	154.34	151.20	152.36
7196	NYSE	CB	Thu, Dec 17, 2020	153.70	154.18	152.43	153.41
7195	NYSE	CB	Wed, Dec 16, 2020	154.54	154.66	152.11	153.38
7194	NYSE	CB	Tue, Dec 15, 2020	152.21	154.43	150.76	154.39
7193	NYSE	CB	Mon, Dec 14, 2020	155.53	155.53	150.74	150.86
7192	NYSE	CB	Fri, Dec 11, 2020	152.47	154.22	152.47	153.74
7191	NYSE	CB	Thu, Dec 10, 2020	152.10	154.77	151.77	153.68
7190	NYSE	CB	Wed, Dec 9, 2020	153.54	154.25	151.55	153.03
7189	NYSE	CB	Tue, Dec 8, 2020	151.84	153.41	151.14	152.40
7188	NYSE	CB	Mon, Dec 7, 2020	153.88	154.93	151.72	152.34
7187	NYSE	CB	Fri, Dec 4, 2020	154.71	155.44	153.83	155.42
7186	NYSE	CB	Thu, Dec 3, 2020	152.73	154.14	151.84	153.99
7185	NYSE	CB	Wed, Dec 2, 2020	151.62	153.30	150.79	153.18
7184	NYSE	CB	Tue, Dec 1, 2020	151.44	153.17	149.33	152.63
7183	NYSE	CB	Mon, Nov 30, 2020	149.61	150.77	147.08	147.83
7182	NYSE	CB	Fri, Nov 27, 2020	152.20	153.29	150.96	151.42
7181	NYSE	CB	Wed, Nov 25, 2020	152.74	153.10	150.76	152.53
7180	NYSE	CB	Tue, Nov 24, 2020	154.11	154.97	151.12	154.75
7179	NYSE	CB	Mon, Nov 23, 2020	149.88	150.30	147.77	149.03
7178	NYSE	CB	Fri, Nov 20, 2020	147.39	149.39	145.88	148.88
7177	NYSE	CB	Thu, Nov 19, 2020	147.93	148.77	145.93	147.37
7176	NYSE	CB	Wed, Nov 18, 2020	150.11	151.41	148.47	149.28
7175	NYSE	CB	Tue, Nov 17, 2020	150.67	150.94	148.22	150.03
7174	NYSE	CB	Mon, Nov 16, 2020	152.38	153.27	149.93	151.36
7173	NYSE	CB	Fri, Nov 13, 2020	148.39	149.33	146.73	149.26
7172	NYSE	CB	Thu, Nov 12, 2020	147.87	147.87	144.44	146.18
7171	NYSE	CB	Wed, Nov 11, 2020	151.35	151.45	147.32	149.03
7170	NYSE	CB	Tue, Nov 10, 2020	147.83	151.99	147.34	151.50
7169	NYSE	CB	Mon, Nov 9, 2020	149.66	150.61	142.29	146.98
7168	NYSE	CB	Fri, Nov 6, 2020	137.38	138.63	136.77	137.69
7167	NYSE	CB	Thu, Nov 5, 2020	133.33	138.50	133.01	136.73
7166	NYSE	CB	Wed, Nov 4, 2020	132.13	136.20	131.10	132.95
7165	NYSE	CB	Tue, Nov 3, 2020	135.70	138.55	135.07	135.28
7164	NYSE	CB	Mon, Nov 2, 2020	132.27	134.66	130.26	134.62
7163	NYSE	CB	Fri, Oct 30, 2020	131.68	133.50	128.52	129.91
7162	NYSE	CB	Thu, Oct 29, 2020	128.57	134.73	126.56	132.75
7161	NYSE	CB	Wed, Oct 28, 2020	129.11	129.60	125.56	127.42
7160	NYSE	CB	Tue, Oct 27, 2020	125.93	126.52	123.31	123.41
7159	NYSE	CB	Mon, Oct 26, 2020	127.04	127.67	124.87	125.99
7158	NYSE	CB	Fri, Oct 23, 2020	129.06	129.55	127.49	129.02
7157	NYSE	CB	Thu, Oct 22, 2020	127.53	128.50	125.95	127.63
7156	NYSE	CB	Wed, Oct 21, 2020	119.27	128.58	118.43	128.22
7155	NYSE	CB	Tue, Oct 20, 2020	118.47	120.12	117.49	119.30
7154	NYSE	CB	Mon, Oct 19, 2020	119.32	119.93	116.82	116.92
7153	NYSE	CB	Fri, Oct 16, 2020	120.17	121.00	119.01	119.26
7152	NYSE	CB	Thu, Oct 15, 2020	117.04	120.69	116.50	120.16
7151	NYSE	CB	Wed, Oct 14, 2020	118.69	120.41	118.49	118.56
7150	NYSE	CB	Tue, Oct 13, 2020	122.17	122.54	118.11	118.57
7149	NYSE	CB	Mon, Oct 12, 2020	120.65	123.86	119.93	123.45
7148	NYSE	CB	Fri, Oct 9, 2020	121.87	121.94	119.97	120.45
7147	NYSE	CB	Thu, Oct 8, 2020	119.60	122.06	119.13	121.28
7146	NYSE	CB	Wed, Oct 7, 2020	117.40	119.38	117.28	119.11
7145	NYSE	CB	Tue, Oct 6, 2020	120.00	120.16	116.84	117.26
7144	NYSE	CB	Mon, Oct 5, 2020	117.91	119.60	117.44	119.10
7143	NYSE	CB	Fri, Oct 2, 2020	114.76	117.17	114.21	116.56
7142	NYSE	CB	Thu, Oct 1, 2020	116.50	117.17	114.56	115.88
7141	NYSE	CB	Wed, Sep 30, 2020	114.88	117.13	114.54	116.12
7140	NYSE	CB	Tue, Sep 29, 2020	116.32	116.42	113.16	114.34
7139	NYSE	CB	Mon, Sep 28, 2020	116.01	118.38	115.34	116.97
7138	NYSE	CB	Fri, Sep 25, 2020	112.65	114.20	111.93	113.85
7137	NYSE	CB	Thu, Sep 24, 2020	114.14	115.49	112.24	113.99
7136	NYSE	CB	Wed, Sep 23, 2020	116.56	117.89	113.64	113.85
7135	NYSE	CB	Tue, Sep 22, 2020	115.35	118.32	114.96	116.04
7134	NYSE	CB	Mon, Sep 21, 2020	115.00	116.71	113.59	115.99
7133	NYSE	CB	Fri, Sep 18, 2020	115.97	118.80	115.76	117.42
7132	NYSE	CB	Thu, Sep 17, 2020	116.94	117.25	114.70	117.03
7131	NYSE	CB	Wed, Sep 16, 2020	118.14	120.20	117.22	117.81
7130	NYSE	CB	Tue, Sep 15, 2020	120.72	121.85	117.51	117.66
7129	NYSE	CB	Mon, Sep 14, 2020	121.61	122.77	120.72	120.88
7128	NYSE	CB	Fri, Sep 11, 2020	119.56	121.49	118.35	120.67
7127	NYSE	CB	Thu, Sep 10, 2020	122.69	123.54	119.08	119.23
7126	NYSE	CB	Wed, Sep 9, 2020	121.78	124.75	121.12	122.22
7125	NYSE	CB	Tue, Sep 8, 2020	125.00	125.27	120.26	121.11
7124	NYSE	CB	Fri, Sep 4, 2020	126.29	127.72	124.32	125.56
7123	NYSE	CB	Thu, Sep 3, 2020	127.51	130.23	123.10	124.01
7122	NYSE	CB	Wed, Sep 2, 2020	124.62	126.46	123.48	125.83
7121	NYSE	CB	Tue, Sep 1, 2020	124.02	125.25	123.65	124.86
7120	NYSE	CB	Mon, Aug 31, 2020	126.14	126.36	123.65	125.00
7119	NYSE	CB	Fri, Aug 28, 2020	128.22	128.40	125.60	126.39
7118	NYSE	CB	Thu, Aug 27, 2020	126.17	130.34	125.86	127.76
7117	NYSE	CB	Wed, Aug 26, 2020	125.43	126.54	124.19	125.59
7116	NYSE	CB	Tue, Aug 25, 2020	125.53	126.24	124.63	125.91
7115	NYSE	CB	Mon, Aug 24, 2020	121.90	124.43	121.32	124.42
7114	NYSE	CB	Fri, Aug 21, 2020	123.34	123.68	121.71	121.92
7113	NYSE	CB	Thu, Aug 20, 2020	122.81	124.41	122.25	123.44
7112	NYSE	CB	Wed, Aug 19, 2020	125.38	126.17	123.45	123.93
7111	NYSE	CB	Tue, Aug 18, 2020	125.84	126.55	124.63	125.08
7110	NYSE	CB	Mon, Aug 17, 2020	129.58	129.83	125.62	125.84
7109	NYSE	CB	Fri, Aug 14, 2020	130.35	131.78	129.59	130.14
7108	NYSE	CB	Thu, Aug 13, 2020	129.35	131.74	128.40	131.20
7107	NYSE	CB	Wed, Aug 12, 2020	133.65	133.78	130.11	130.28
7106	NYSE	CB	Tue, Aug 11, 2020	133.03	134.83	131.54	132.01
7105	NYSE	CB	Mon, Aug 10, 2020	130.34	131.52	129.46	130.96
7104	NYSE	CB	Fri, Aug 7, 2020	125.67	130.16	125.58	129.95
7103	NYSE	CB	Thu, Aug 6, 2020	124.98	127.56	124.09	126.56
7102	NYSE	CB	Wed, Aug 5, 2020	125.82	127.25	125.60	125.67
7101	NYSE	CB	Tue, Aug 4, 2020	125.81	126.56	124.09	124.76
7100	NYSE	CB	Mon, Aug 3, 2020	127.59	127.65	125.41	126.45
7099	NYSE	CB	Fri, Jul 31, 2020	129.57	129.69	125.55	127.24
7098	NYSE	CB	Thu, Jul 30, 2020	129.73	132.38	128.52	130.00
7097	NYSE	CB	Wed, Jul 29, 2020	131.00	132.04	127.93	131.94
7096	NYSE	CB	Tue, Jul 28, 2020	132.00	132.81	131.37	131.96
7095	NYSE	CB	Mon, Jul 27, 2020	133.70	133.86	131.15	132.39
7094	NYSE	CB	Fri, Jul 24, 2020	136.25	136.76	133.57	134.91
7093	NYSE	CB	Thu, Jul 23, 2020	135.61	136.48	134.47	135.34
7092	NYSE	CB	Wed, Jul 22, 2020	134.58	136.33	133.96	135.78
7091	NYSE	CB	Tue, Jul 21, 2020	134.41	137.58	134.40	135.55
7090	NYSE	CB	Mon, Jul 20, 2020	135.36	136.12	133.86	134.28
7089	NYSE	CB	Fri, Jul 17, 2020	136.03	136.42	134.22	135.95
7088	NYSE	CB	Thu, Jul 16, 2020	133.42	137.34	132.83	136.03
7087	NYSE	CB	Wed, Jul 15, 2020	133.11	133.85	131.33	132.80
7086	NYSE	CB	Tue, Jul 14, 2020	128.44	131.14	127.40	130.74
7085	NYSE	CB	Mon, Jul 13, 2020	128.91	130.58	127.07	128.31
7084	NYSE	CB	Fri, Jul 10, 2020	124.53	129.20	123.99	128.43
7083	NYSE	CB	Thu, Jul 9, 2020	127.62	128.03	122.43	124.34
7082	NYSE	CB	Wed, Jul 8, 2020	126.21	128.38	125.75	127.86
7081	NYSE	CB	Tue, Jul 7, 2020	127.55	128.68	125.57	127.17
7080	NYSE	CB	Mon, Jul 6, 2020	127.68	129.18	126.58	127.29
7079	NYSE	CB	Thu, Jul 2, 2020	128.50	129.84	125.33	125.57
7078	NYSE	CB	Wed, Jul 1, 2020	126.48	128.23	124.96	125.66
7077	NYSE	CB	Tue, Jun 30, 2020	125.51	127.31	124.78	126.62
7076	NYSE	CB	Mon, Jun 29, 2020	125.86	126.54	124.05	125.70
7075	NYSE	CB	Fri, Jun 26, 2020	126.82	128.12	123.16	123.96
7074	NYSE	CB	Thu, Jun 25, 2020	126.01	129.00	124.90	128.56
7073	NYSE	CB	Wed, Jun 24, 2020	127.52	127.54	124.64	126.17
7072	NYSE	CB	Tue, Jun 23, 2020	129.18	130.66	128.45	129.38
7071	NYSE	CB	Mon, Jun 22, 2020	126.94	128.63	125.86	127.38
7070	NYSE	CB	Fri, Jun 19, 2020	132.31	132.31	127.46	127.95
7069	NYSE	CB	Thu, Jun 18, 2020	127.80	130.67	127.10	129.65
7068	NYSE	CB	Wed, Jun 17, 2020	130.56	131.86	128.71	128.92
7067	NYSE	CB	Tue, Jun 16, 2020	134.07	134.07	128.00	130.46
7066	NYSE	CB	Mon, Jun 15, 2020	121.37	129.62	120.19	129.20
7065	NYSE	CB	Fri, Jun 12, 2020	126.78	128.05	122.64	125.69
7064	NYSE	CB	Thu, Jun 11, 2020	124.87	128.02	121.10	121.44
7063	NYSE	CB	Wed, Jun 10, 2020	136.30	136.82	130.92	130.98
7062	NYSE	CB	Tue, Jun 9, 2020	137.53	140.13	137.00	137.69
7061	NYSE	CB	Mon, Jun 8, 2020	142.19	142.75	138.86	140.70
7060	NYSE	CB	Fri, Jun 5, 2020	142.43	142.61	136.75	140.67
7059	NYSE	CB	Thu, Jun 4, 2020	125.85	134.71	125.01	134.53
7058	NYSE	CB	Wed, Jun 3, 2020	125.00	127.64	123.76	126.45
7057	NYSE	CB	Tue, Jun 2, 2020	117.85	123.18	117.17	121.70
7056	NYSE	CB	Mon, Jun 1, 2020	121.12	121.12	118.55	119.56
7055	NYSE	CB	Fri, May 29, 2020	122.72	124.04	121.06	121.94
7054	NYSE	CB	Thu, May 28, 2020	124.87	124.87	122.10	123.71
7053	NYSE	CB	Wed, May 27, 2020	122.42	123.59	119.84	122.97
7052	NYSE	CB	Tue, May 26, 2020	121.16	122.68	118.12	118.32
7051	NYSE	CB	Fri, May 22, 2020	113.12	117.37	112.20	117.00
7050	NYSE	CB	Thu, May 21, 2020	104.38	113.48	103.86	113.08
7049	NYSE	CB	Wed, May 20, 2020	103.28	106.37	102.97	104.61
7048	NYSE	CB	Tue, May 19, 2020	104.58	105.30	102.01	102.03
7047	NYSE	CB	Mon, May 18, 2020	103.91	106.35	103.30	105.34
7046	NYSE	CB	Fri, May 15, 2020	97.62	99.89	96.70	99.49
7045	NYSE	CB	Thu, May 14, 2020	96.91	99.42	93.10	98.85
7044	NYSE	CB	Wed, May 13, 2020	100.56	100.77	97.83	98.51
7043	NYSE	CB	Tue, May 12, 2020	102.14	103.10	101.51	101.59
7042	NYSE	CB	Mon, May 11, 2020	101.11	102.45	99.89	101.83
7041	NYSE	CB	Fri, May 8, 2020	100.80	102.24	99.38	101.95
7040	NYSE	CB	Thu, May 7, 2020	96.00	99.50	96.00	98.99
7039	NYSE	CB	Wed, May 6, 2020	100.83	101.00	95.05	95.25
7038	NYSE	CB	Tue, May 5, 2020	100.40	102.30	100.10	100.16
7037	NYSE	CB	Mon, May 4, 2020	100.80	101.02	98.60	99.34
7036	NYSE	CB	Fri, May 1, 2020	105.57	106.04	100.97	101.59
7035	NYSE	CB	Thu, Apr 30, 2020	110.41	111.48	107.89	108.01
7034	NYSE	CB	Wed, Apr 29, 2020	112.24	113.42	110.12	112.07
7033	NYSE	CB	Tue, Apr 28, 2020	108.26	111.62	107.71	110.41
7032	NYSE	CB	Mon, Apr 27, 2020	100.80	106.84	100.75	106.53
7031	NYSE	CB	Fri, Apr 24, 2020	104.83	105.22	102.11	104.02
7030	NYSE	CB	Thu, Apr 23, 2020	107.33	108.34	104.05	104.08
7029	NYSE	CB	Wed, Apr 22, 2020	114.32	114.45	106.13	106.22
7028	NYSE	CB	Tue, Apr 21, 2020	110.10	114.43	109.37	112.39
7027	NYSE	CB	Mon, Apr 20, 2020	116.94	117.11	113.40	114.64
7026	NYSE	CB	Fri, Apr 17, 2020	115.50	120.00	114.05	118.79
7025	NYSE	CB	Thu, Apr 16, 2020	116.19	117.50	111.06	111.95
7024	NYSE	CB	Wed, Apr 15, 2020	120.00	120.35	116.27	116.50
7023	NYSE	CB	Tue, Apr 14, 2020	122.07	124.81	120.26	122.50
7022	NYSE	CB	Mon, Apr 13, 2020	121.24	122.96	118.56	119.61
7021	NYSE	CB	Thu, Apr 9, 2020	116.72	123.39	116.11	122.27
7020	NYSE	CB	Wed, Apr 8, 2020	112.67	115.55	111.08	114.61
7019	NYSE	CB	Tue, Apr 7, 2020	117.35	119.00	111.78	112.03
7018	NYSE	CB	Mon, Apr 6, 2020	107.30	111.45	106.93	110.76
7017	NYSE	CB	Fri, Apr 3, 2020	104.78	106.64	101.32	102.82
7016	NYSE	CB	Thu, Apr 2, 2020	103.68	108.38	103.42	105.93
7015	NYSE	CB	Wed, Apr 1, 2020	105.95	107.99	102.61	104.17
7014	NYSE	CB	Tue, Mar 31, 2020	112.62	113.97	110.36	111.69
7013	NYSE	CB	Mon, Mar 30, 2020	108.64	114.71	105.63	114.04
7012	NYSE	CB	Fri, Mar 27, 2020	104.81	113.48	104.08	108.41
7011	NYSE	CB	Thu, Mar 26, 2020	102.82	110.35	100.50	109.22
7010	NYSE	CB	Wed, Mar 25, 2020	101.69	108.35	97.03	101.80
7009	NYSE	CB	Tue, Mar 24, 2020	98.77	102.93	96.37	102.56
7008	NYSE	CB	Mon, Mar 23, 2020	97.31	101.55	92.04	94.20
7007	NYSE	CB	Fri, Mar 20, 2020	99.00	103.98	93.10	101.56
7006	NYSE	CB	Thu, Mar 19, 2020	97.46	100.89	93.84	98.53
7005	NYSE	CB	Wed, Mar 18, 2020	102.99	108.31	87.35	99.06
7004	NYSE	CB	Tue, Mar 17, 2020	103.63	110.34	97.78	110.08
7003	NYSE	CB	Mon, Mar 16, 2020	107.75	114.28	100.69	101.42
7002	NYSE	CB	Fri, Mar 13, 2020	122.71	123.42	113.05	121.86
7001	NYSE	CB	Thu, Mar 12, 2020	124.00	126.53	116.55	116.74
7000	NYSE	CB	Wed, Mar 11, 2020	135.05	136.65	129.67	131.29
6999	NYSE	CB	Tue, Mar 10, 2020	139.07	139.32	133.88	139.10
6998	NYSE	CB	Mon, Mar 9, 2020	135.65	142.00	131.96	134.97
6997	NYSE	CB	Fri, Mar 6, 2020	139.87	145.45	139.26	144.82
6996	NYSE	CB	Thu, Mar 5, 2020	148.18	148.18	143.13	144.89
6995	NYSE	CB	Wed, Mar 4, 2020	147.90	152.27	146.64	151.94
6994	NYSE	CB	Tue, Mar 3, 2020	152.12	153.56	145.24	146.18
6993	NYSE	CB	Mon, Mar 2, 2020	145.13	152.14	145.01	151.81
6992	NYSE	CB	Fri, Feb 28, 2020	146.98	147.80	142.24	145.03
6991	NYSE	CB	Thu, Feb 27, 2020	156.24	158.09	150.05	150.11
6990	NYSE	CB	Wed, Feb 26, 2020	158.23	160.14	156.88	158.03
6989	NYSE	CB	Tue, Feb 25, 2020	160.26	160.73	156.55	157.21
6988	NYSE	CB	Mon, Feb 24, 2020	160.86	162.66	159.73	160.49
6987	NYSE	CB	Fri, Feb 21, 2020	162.65	164.05	162.65	163.75
6986	NYSE	CB	Thu, Feb 20, 2020	163.74	164.00	162.68	163.15
6985	NYSE	CB	Wed, Feb 19, 2020	163.94	164.39	162.58	164.21
6984	NYSE	CB	Tue, Feb 18, 2020	164.42	164.76	163.08	163.50
6983	NYSE	CB	Fri, Feb 14, 2020	164.66	165.24	163.05	164.56
6982	NYSE	CB	Thu, Feb 13, 2020	163.74	165.23	163.24	164.83
6981	NYSE	CB	Wed, Feb 12, 2020	164.77	165.77	163.72	163.89
6980	NYSE	CB	Tue, Feb 11, 2020	163.19	164.36	162.32	164.14
6979	NYSE	CB	Mon, Feb 10, 2020	162.76	163.36	162.00	163.35
6978	NYSE	CB	Fri, Feb 7, 2020	162.61	164.53	162.24	162.73
6977	NYSE	CB	Thu, Feb 6, 2020	166.00	167.74	162.79	163.22
6976	NYSE	CB	Wed, Feb 5, 2020	160.28	165.40	157.35	165.33
6975	NYSE	CB	Tue, Feb 4, 2020	154.61	155.72	154.15	154.30
6974	NYSE	CB	Mon, Feb 3, 2020	152.56	154.85	152.29	153.23
6973	NYSE	CB	Fri, Jan 31, 2020	153.59	154.51	151.25	151.99
6972	NYSE	CB	Thu, Jan 30, 2020	150.11	154.27	150.06	154.14
6971	NYSE	CB	Wed, Jan 29, 2020	151.56	152.26	150.79	150.89
6970	NYSE	CB	Tue, Jan 28, 2020	150.87	152.46	150.75	150.96
6969	NYSE	CB	Mon, Jan 27, 2020	150.99	151.88	150.38	150.38
6968	NYSE	CB	Fri, Jan 24, 2020	151.94	153.14	151.60	152.01
6967	NYSE	CB	Thu, Jan 23, 2020	152.21	152.94	149.09	152.09
6966	NYSE	CB	Wed, Jan 22, 2020	153.05	153.90	152.71	153.83
6965	NYSE	CB	Tue, Jan 21, 2020	153.00	153.63	152.08	152.74
6964	NYSE	CB	Fri, Jan 17, 2020	152.65	154.14	152.60	153.69
6963	NYSE	CB	Thu, Jan 16, 2020	151.62	153.12	151.37	152.66
6962	NYSE	CB	Wed, Jan 15, 2020	150.24	151.47	149.45	151.29
6961	NYSE	CB	Tue, Jan 14, 2020	150.38	151.81	150.28	150.76
6960	NYSE	CB	Mon, Jan 13, 2020	150.78	151.22	149.53	150.90
6959	NYSE	CB	Fri, Jan 10, 2020	153.56	154.45	150.11	150.99
6958	NYSE	CB	Thu, Jan 9, 2020	153.51	154.05	152.50	153.95
6957	NYSE	CB	Wed, Jan 8, 2020	153.70	154.80	152.67	152.87
6956	NYSE	CB	Tue, Jan 7, 2020	154.12	155.36	153.64	153.92
6955	NYSE	CB	Mon, Jan 6, 2020	155.33	157.09	155.01	157.06
6954	NYSE	CB	Fri, Jan 3, 2020	154.76	156.00	154.13	155.78
6953	NYSE	CB	Thu, Jan 2, 2020	155.85	156.02	154.36	156.02
6952	NYSE	CB	Tue, Dec 31, 2019	155.13	155.87	154.90	155.66
6951	NYSE	CB	Mon, Dec 30, 2019	156.00	156.00	154.84	155.31
6950	NYSE	CB	Fri, Dec 27, 2019	154.97	155.93	154.83	155.82
6949	NYSE	CB	Thu, Dec 26, 2019	154.28	155.07	154.13	154.75
6948	NYSE	CB	Tue, Dec 24, 2019	154.18	154.48	153.77	153.94
6947	NYSE	CB	Mon, Dec 23, 2019	155.56	155.77	153.37	154.20
6946	NYSE	CB	Fri, Dec 20, 2019	155.68	156.98	154.81	155.54
6945	NYSE	CB	Thu, Dec 19, 2019	153.69	154.55	153.08	154.50
6944	NYSE	CB	Wed, Dec 18, 2019	156.00	156.37	153.68	153.86
6943	NYSE	CB	Tue, Dec 17, 2019	155.39	156.48	155.30	156.20
6942	NYSE	CB	Mon, Dec 16, 2019	155.24	155.84	154.98	155.53
6941	NYSE	CB	Fri, Dec 13, 2019	153.23	154.92	153.07	154.64
6940	NYSE	CB	Thu, Dec 12, 2019	151.83	153.97	151.23	153.68
6939	NYSE	CB	Wed, Dec 11, 2019	152.31	153.09	151.67	151.97
6938	NYSE	CB	Tue, Dec 10, 2019	152.98	153.28	152.40	152.96
6937	NYSE	CB	Mon, Dec 9, 2019	152.26	153.53	151.66	153.00
6936	NYSE	CB	Fri, Dec 6, 2019	151.45	152.50	150.29	152.20
6935	NYSE	CB	Thu, Dec 5, 2019	150.93	151.16	149.42	150.29
6934	NYSE	CB	Wed, Dec 4, 2019	149.42	151.52	149.01	151.06
6933	NYSE	CB	Tue, Dec 3, 2019	148.88	150.74	147.92	149.38
6932	NYSE	CB	Mon, Dec 2, 2019	151.85	152.25	149.69	149.78
6931	NYSE	CB	Fri, Nov 29, 2019	152.29	152.67	151.07	151.48
6930	NYSE	CB	Wed, Nov 27, 2019	151.81	152.53	151.41	152.08
6929	NYSE	CB	Tue, Nov 26, 2019	150.38	151.95	149.92	151.77
6928	NYSE	CB	Mon, Nov 25, 2019	151.33	152.32	149.47	149.97
6927	NYSE	CB	Fri, Nov 22, 2019	150.05	151.75	150.05	151.13
6926	NYSE	CB	Thu, Nov 21, 2019	153.14	153.15	149.63	149.97
6925	NYSE	CB	Wed, Nov 20, 2019	152.44	153.13	151.13	152.51
6924	NYSE	CB	Tue, Nov 19, 2019	152.44	153.64	151.83	152.83
6923	NYSE	CB	Mon, Nov 18, 2019	151.42	153.15	151.05	152.82
6922	NYSE	CB	Fri, Nov 15, 2019	151.74	151.89	150.45	151.29
6921	NYSE	CB	Thu, Nov 14, 2019	152.02	152.62	151.08	151.35
6920	NYSE	CB	Wed, Nov 13, 2019	150.89	152.75	150.81	152.31
6919	NYSE	CB	Tue, Nov 12, 2019	151.06	152.34	150.66	151.40
6918	NYSE	CB	Mon, Nov 11, 2019	150.64	151.73	150.33	151.32
6917	NYSE	CB	Fri, Nov 8, 2019	152.64	153.16	151.21	151.51
6916	NYSE	CB	Thu, Nov 7, 2019	152.54	154.14	152.28	152.92
6915	NYSE	CB	Wed, Nov 6, 2019	149.04	152.23	148.75	152.18
6914	NYSE	CB	Tue, Nov 5, 2019	148.08	149.74	147.48	148.83
6913	NYSE	CB	Mon, Nov 4, 2019	151.52	151.52	147.34	147.72
6912	NYSE	CB	Fri, Nov 1, 2019	152.96	153.19	150.07	150.44
6911	NYSE	CB	Thu, Oct 31, 2019	152.78	153.37	150.72	152.42
6910	NYSE	CB	Wed, Oct 30, 2019	149.37	154.08	148.85	153.37
6909	NYSE	CB	Tue, Oct 29, 2019	147.74	149.25	147.38	148.63
6908	NYSE	CB	Mon, Oct 28, 2019	149.43	149.95	148.21	148.24
6907	NYSE	CB	Fri, Oct 25, 2019	150.80	150.80	147.54	149.14
6906	NYSE	CB	Thu, Oct 24, 2019	150.20	151.40	149.53	151.12
6905	NYSE	CB	Wed, Oct 23, 2019	148.52	150.36	148.52	150.16
6904	NYSE	CB	Tue, Oct 22, 2019	152.11	152.11	148.05	148.50
6903	NYSE	CB	Mon, Oct 21, 2019	153.41	153.69	152.66	153.30
6902	NYSE	CB	Fri, Oct 18, 2019	153.41	153.66	152.59	152.69
6901	NYSE	CB	Thu, Oct 17, 2019	154.78	155.00	152.96	153.02
6900	NYSE	CB	Wed, Oct 16, 2019	155.18	155.62	153.63	154.65
6899	NYSE	CB	Tue, Oct 15, 2019	155.91	156.65	155.12	155.21
6898	NYSE	CB	Mon, Oct 14, 2019	155.05	156.06	154.37	155.44
6897	NYSE	CB	Fri, Oct 11, 2019	156.99	156.99	155.03	155.10
6896	NYSE	CB	Thu, Oct 10, 2019	156.66	157.46	155.02	155.39
6895	NYSE	CB	Wed, Oct 9, 2019	156.37	157.53	155.83	156.80
6894	NYSE	CB	Tue, Oct 8, 2019	158.67	159.04	155.47	155.48
6893	NYSE	CB	Mon, Oct 7, 2019	161.59	161.99	159.49	159.66
6892	NYSE	CB	Fri, Oct 4, 2019	156.64	162.44	156.59	162.06
6891	NYSE	CB	Thu, Oct 3, 2019	156.74	157.30	155.42	156.45
6890	NYSE	CB	Wed, Oct 2, 2019	157.85	158.46	155.98	156.81
6889	NYSE	CB	Tue, Oct 1, 2019	161.83	161.99	158.56	158.63
6888	NYSE	CB	Mon, Sep 30, 2019	160.88	162.08	160.32	161.44
6887	NYSE	CB	Fri, Sep 27, 2019	160.89	161.00	159.52	160.51
6886	NYSE	CB	Thu, Sep 26, 2019	158.33	161.14	158.33	160.46
6885	NYSE	CB	Wed, Sep 25, 2019	158.98	159.24	157.94	158.79
6884	NYSE	CB	Tue, Sep 24, 2019	158.16	160.30	157.95	158.84
6883	NYSE	CB	Mon, Sep 23, 2019	157.25	158.89	157.06	157.71
6882	NYSE	CB	Fri, Sep 20, 2019	157.93	158.75	156.94	157.68
6881	NYSE	CB	Thu, Sep 19, 2019	159.01	159.95	158.25	158.50
6880	NYSE	CB	Wed, Sep 18, 2019	159.70	160.72	158.46	158.74
6879	NYSE	CB	Tue, Sep 17, 2019	158.71	159.76	157.87	159.72
6878	NYSE	CB	Mon, Sep 16, 2019	158.68	159.00	157.68	158.55
6877	NYSE	CB	Fri, Sep 13, 2019	160.33	160.50	158.46	158.97
6876	NYSE	CB	Thu, Sep 12, 2019	160.74	161.13	158.17	160.10
6875	NYSE	CB	Wed, Sep 11, 2019	159.07	160.08	158.20	159.74
6874	NYSE	CB	Tue, Sep 10, 2019	160.43	160.43	157.88	159.32
6873	NYSE	CB	Mon, Sep 9, 2019	162.12	162.12	159.49	160.26
6872	NYSE	CB	Fri, Sep 6, 2019	160.55	161.92	160.31	161.03
6871	NYSE	CB	Thu, Sep 5, 2019	161.34	162.19	159.84	160.63
6870	NYSE	CB	Wed, Sep 4, 2019	159.16	160.68	158.63	159.85
6869	NYSE	CB	Tue, Sep 3, 2019	155.53	158.74	155.53	158.56
6868	NYSE	CB	Fri, Aug 30, 2019	158.00	158.00	155.26	156.28
6867	NYSE	CB	Thu, Aug 29, 2019	157.96	158.23	156.03	157.37
6866	NYSE	CB	Wed, Aug 28, 2019	155.15	157.40	154.83	157.00
6865	NYSE	CB	Tue, Aug 27, 2019	155.89	156.47	154.75	155.53
6864	NYSE	CB	Mon, Aug 26, 2019	154.00	155.29	153.27	155.21
6863	NYSE	CB	Fri, Aug 23, 2019	155.00	156.48	152.52	153.22
6862	NYSE	CB	Thu, Aug 22, 2019	155.45	156.00	154.18	155.22
6861	NYSE	CB	Wed, Aug 21, 2019	154.80	155.42	154.18	154.95
6860	NYSE	CB	Tue, Aug 20, 2019	155.88	156.51	154.50	154.68
6859	NYSE	CB	Mon, Aug 19, 2019	156.65	156.68	155.51	155.74
6858	NYSE	CB	Fri, Aug 16, 2019	154.21	155.95	153.58	155.40
6857	NYSE	CB	Thu, Aug 15, 2019	152.75	154.48	152.18	153.93
6856	NYSE	CB	Wed, Aug 14, 2019	157.02	158.33	152.38	152.69
6855	NYSE	CB	Tue, Aug 13, 2019	156.86	159.71	156.18	158.83
6854	NYSE	CB	Mon, Aug 12, 2019	157.49	159.88	155.81	157.04
6853	NYSE	CB	Fri, Aug 9, 2019	157.55	160.23	157.00	159.62
6852	NYSE	CB	Thu, Aug 8, 2019	154.55	157.97	154.54	157.78
6851	NYSE	CB	Wed, Aug 7, 2019	150.77	155.21	149.07	154.15
6850	NYSE	CB	Tue, Aug 6, 2019	148.06	152.43	147.48	152.09
6849	NYSE	CB	Mon, Aug 5, 2019	151.19	151.92	147.89	148.49
6848	NYSE	CB	Fri, Aug 2, 2019	151.79	153.04	150.27	152.27
6847	NYSE	CB	Thu, Aug 1, 2019	152.39	152.93	150.63	151.16
6846	NYSE	CB	Wed, Jul 31, 2019	153.75	154.26	152.05	152.84
6845	NYSE	CB	Tue, Jul 30, 2019	152.82	153.70	152.52	153.31
6844	NYSE	CB	Mon, Jul 29, 2019	152.95	154.05	152.56	153.28
6843	NYSE	CB	Fri, Jul 26, 2019	150.78	153.06	149.97	152.97
6842	NYSE	CB	Thu, Jul 25, 2019	152.16	152.26	150.60	151.01
6841	NYSE	CB	Wed, Jul 24, 2019	146.51	151.63	146.19	151.58
6840	NYSE	CB	Tue, Jul 23, 2019	147.65	147.97	145.37	146.74
6839	NYSE	CB	Mon, Jul 22, 2019	148.19	148.73	147.12	147.79
6838	NYSE	CB	Fri, Jul 19, 2019	150.83	150.83	148.23	148.28
6837	NYSE	CB	Thu, Jul 18, 2019	150.54	150.80	149.40	150.63
6836	NYSE	CB	Wed, Jul 17, 2019	151.30	151.70	150.35	150.45
6835	NYSE	CB	Tue, Jul 16, 2019	151.61	152.29	150.65	151.44
6834	NYSE	CB	Mon, Jul 15, 2019	149.60	151.37	149.01	151.36
6833	NYSE	CB	Fri, Jul 12, 2019	149.10	149.43	148.14	149.37
6832	NYSE	CB	Thu, Jul 11, 2019	149.23	149.40	148.20	148.80
6831	NYSE	CB	Wed, Jul 10, 2019	149.39	149.96	148.83	149.15
6830	NYSE	CB	Tue, Jul 9, 2019	148.26	149.88	147.98	149.25
6829	NYSE	CB	Mon, Jul 8, 2019	149.50	149.93	149.02	149.43
6828	NYSE	CB	Fri, Jul 5, 2019	150.20	150.30	148.90	149.62
6827	NYSE	CB	Wed, Jul 3, 2019	149.00	150.64	148.88	150.25
6826	NYSE	CB	Tue, Jul 2, 2019	147.50	148.74	147.11	148.42
6825	NYSE	CB	Mon, Jul 1, 2019	148.41	148.48	147.08	147.84
6824	NYSE	CB	Fri, Jun 28, 2019	147.86	147.93	146.84	147.29
6823	NYSE	CB	Thu, Jun 27, 2019	146.98	147.61	146.47	147.16
6822	NYSE	CB	Wed, Jun 26, 2019	150.89	150.89	146.94	147.00
6821	NYSE	CB	Tue, Jun 25, 2019	150.50	151.34	149.95	150.94
6820	NYSE	CB	Mon, Jun 24, 2019	148.52	151.14	148.52	150.08
6819	NYSE	CB	Fri, Jun 21, 2019	148.00	150.46	148.00	149.64
6818	NYSE	CB	Thu, Jun 20, 2019	147.55	149.58	147.55	149.36
6817	NYSE	CB	Wed, Jun 19, 2019	148.51	149.68	148.30	148.70
6816	NYSE	CB	Tue, Jun 18, 2019	148.62	149.52	147.90	148.12
6815	NYSE	CB	Mon, Jun 17, 2019	150.76	152.00	148.15	148.39
6814	NYSE	CB	Fri, Jun 14, 2019	149.17	150.53	148.55	150.26
6813	NYSE	CB	Thu, Jun 13, 2019	148.95	148.99	147.92	148.84
6812	NYSE	CB	Wed, Jun 12, 2019	148.94	149.78	148.52	148.77
6811	NYSE	CB	Tue, Jun 11, 2019	149.43	149.64	148.34	148.61
6810	NYSE	CB	Mon, Jun 10, 2019	150.00	150.09	148.56	148.99
6809	NYSE	CB	Fri, Jun 7, 2019	148.73	150.32	148.45	149.44
6808	NYSE	CB	Thu, Jun 6, 2019	149.88	149.95	148.43	148.66
6807	NYSE	CB	Wed, Jun 5, 2019	147.40	149.64	147.14	149.42
6806	NYSE	CB	Tue, Jun 4, 2019	148.57	148.89	147.17	147.35
6805	NYSE	CB	Mon, Jun 3, 2019	144.97	147.94	144.97	147.81
6804	NYSE	CB	Fri, May 31, 2019	145.11	146.27	144.76	146.07
6803	NYSE	CB	Thu, May 30, 2019	146.50	146.95	144.79	145.78
6802	NYSE	CB	Wed, May 29, 2019	145.64	146.06	144.46	145.96
6801	NYSE	CB	Tue, May 28, 2019	148.14	148.70	146.42	146.46
6800	NYSE	CB	Fri, May 24, 2019	147.47	148.38	146.83	148.17
6799	NYSE	CB	Thu, May 23, 2019	147.04	147.39	145.80	147.07
6798	NYSE	CB	Wed, May 22, 2019	146.21	148.39	145.75	148.02
6797	NYSE	CB	Tue, May 21, 2019	145.87	146.65	145.77	146.21
6796	NYSE	CB	Mon, May 20, 2019	144.99	146.31	144.51	145.75
6795	NYSE	CB	Fri, May 17, 2019	144.50	146.19	144.42	144.99
6794	NYSE	CB	Thu, May 16, 2019	143.94	146.05	143.31	145.62
6793	NYSE	CB	Wed, May 15, 2019	142.83	144.72	142.83	143.67
6792	NYSE	CB	Tue, May 14, 2019	143.12	145.40	143.12	143.88
6791	NYSE	CB	Mon, May 13, 2019	143.04	144.36	142.39	143.35
6790	NYSE	CB	Fri, May 10, 2019	142.09	144.96	141.80	144.73
6789	NYSE	CB	Thu, May 9, 2019	141.75	143.28	141.41	142.65
6788	NYSE	CB	Wed, May 8, 2019	142.85	143.90	142.17	142.78
6787	NYSE	CB	Tue, May 7, 2019	145.76	145.76	142.20	142.79
6786	NYSE	CB	Mon, May 6, 2019	143.76	145.34	143.51	144.83
6785	NYSE	CB	Fri, May 3, 2019	144.77	145.76	143.97	145.05
6784	NYSE	CB	Thu, May 2, 2019	144.49	145.34	143.31	144.33
6783	NYSE	CB	Wed, May 1, 2019	142.37	145.61	142.00	144.23
6782	NYSE	CB	Tue, Apr 30, 2019	144.06	145.24	143.20	145.20
6781	NYSE	CB	Mon, Apr 29, 2019	142.97	144.40	142.64	143.63
6780	NYSE	CB	Fri, Apr 26, 2019	141.88	143.06	141.71	142.98
6779	NYSE	CB	Thu, Apr 25, 2019	139.99	142.01	139.28	141.71
6778	NYSE	CB	Wed, Apr 24, 2019	139.00	141.41	138.45	140.55
6777	NYSE	CB	Tue, Apr 23, 2019	138.26	139.02	137.87	138.60
6776	NYSE	CB	Mon, Apr 22, 2019	138.02	138.14	137.16	138.04
6775	NYSE	CB	Thu, Apr 18, 2019	137.80	140.46	137.80	138.66
6774	NYSE	CB	Wed, Apr 17, 2019	138.65	139.60	137.35	137.79
6773	NYSE	CB	Tue, Apr 16, 2019	139.41	140.28	139.37	140.21
6772	NYSE	CB	Mon, Apr 15, 2019	139.08	139.43	138.65	138.96
6771	NYSE	CB	Fri, Apr 12, 2019	138.48	139.41	137.88	139.17
6770	NYSE	CB	Thu, Apr 11, 2019	137.71	138.38	137.40	137.99
6769	NYSE	CB	Wed, Apr 10, 2019	136.60	137.56	136.44	137.41
6768	NYSE	CB	Tue, Apr 9, 2019	136.50	136.57	135.72	136.57
6767	NYSE	CB	Mon, Apr 8, 2019	137.32	137.50	136.47	137.16
6766	NYSE	CB	Fri, Apr 5, 2019	137.00	137.80	136.64	137.59
6765	NYSE	CB	Thu, Apr 4, 2019	137.60	137.62	136.18	136.77
6764	NYSE	CB	Wed, Apr 3, 2019	139.79	139.99	137.18	137.84
6763	NYSE	CB	Tue, Apr 2, 2019	141.46	141.56	139.72	139.91
6762	NYSE	CB	Mon, Apr 1, 2019	140.61	141.59	140.34	141.46
6761	NYSE	CB	Fri, Mar 29, 2019	139.60	140.18	139.17	140.08
6760	NYSE	CB	Thu, Mar 28, 2019	138.90	139.55	137.79	139.08
6759	NYSE	CB	Wed, Mar 27, 2019	137.59	139.83	137.46	138.84
6758	NYSE	CB	Tue, Mar 26, 2019	137.18	137.75	136.69	137.33
6757	NYSE	CB	Mon, Mar 25, 2019	136.81	137.28	136.09	136.67
6756	NYSE	CB	Fri, Mar 22, 2019	135.35	138.06	135.00	136.62
6755	NYSE	CB	Thu, Mar 21, 2019	133.45	136.42	133.35	136.17
6754	NYSE	CB	Wed, Mar 20, 2019	135.97	136.59	134.69	133.99
6753	NYSE	CB	Tue, Mar 19, 2019	136.91	138.04	135.66	135.70
6752	NYSE	CB	Mon, Mar 18, 2019	136.69	137.88	136.38	137.38
6751	NYSE	CB	Fri, Mar 15, 2019	135.04	136.92	135.04	136.35
6750	NYSE	CB	Thu, Mar 14, 2019	134.94	135.95	134.39	135.40
6749	NYSE	CB	Wed, Mar 13, 2019	134.35	135.22	133.90	134.52
6748	NYSE	CB	Tue, Mar 12, 2019	133.84	134.71	133.70	134.10
6747	NYSE	CB	Mon, Mar 11, 2019	133.03	133.69	132.65	133.41
6746	NYSE	CB	Fri, Mar 8, 2019	132.01	132.85	131.63	132.36
6745	NYSE	CB	Thu, Mar 7, 2019	132.78	133.16	132.00	132.68
6744	NYSE	CB	Wed, Mar 6, 2019	133.39	134.56	133.00	133.29
6743	NYSE	CB	Tue, Mar 5, 2019	133.76	134.07	132.78	133.54
6742	NYSE	CB	Mon, Mar 4, 2019	134.36	134.83	132.46	133.57
6741	NYSE	CB	Fri, Mar 1, 2019	134.71	135.40	134.03	134.12
6740	NYSE	CB	Thu, Feb 28, 2019	133.11	133.92	133.00	133.90
6739	NYSE	CB	Wed, Feb 27, 2019	134.31	135.03	133.03	133.03
6738	NYSE	CB	Tue, Feb 26, 2019	134.94	136.07	134.55	135.17
6737	NYSE	CB	Mon, Feb 25, 2019	135.06	135.94	134.59	135.37
6736	NYSE	CB	Fri, Feb 22, 2019	135.19	135.35	134.22	134.51
6735	NYSE	CB	Thu, Feb 21, 2019	134.87	135.71	134.22	134.71
6734	NYSE	CB	Wed, Feb 20, 2019	133.99	134.82	133.19	134.81
6733	NYSE	CB	Tue, Feb 19, 2019	132.99	134.07	132.41	133.76
6732	NYSE	CB	Fri, Feb 15, 2019	131.90	133.24	131.90	133.21
6731	NYSE	CB	Thu, Feb 14, 2019	131.69	131.69	129.89	130.72
6730	NYSE	CB	Wed, Feb 13, 2019	132.45	133.66	132.16	132.51
6729	NYSE	CB	Tue, Feb 12, 2019	131.27	132.57	130.57	132.24
6728	NYSE	CB	Mon, Feb 11, 2019	130.75	130.94	129.32	130.57
6727	NYSE	CB	Fri, Feb 8, 2019	130.12	130.46	128.58	130.35
6726	NYSE	CB	Thu, Feb 7, 2019	129.93	131.17	129.36	130.62
6725	NYSE	CB	Wed, Feb 6, 2019	131.62	132.00	129.57	129.88
6724	NYSE	CB	Tue, Feb 5, 2019	134.00	134.51	132.90	134.51
6723	NYSE	CB	Mon, Feb 4, 2019	133.17	133.94	132.53	133.93
6722	NYSE	CB	Fri, Feb 1, 2019	133.20	133.80	132.52	133.57
6721	NYSE	CB	Thu, Jan 31, 2019	132.34	133.27	131.49	133.05
6720	NYSE	CB	Wed, Jan 30, 2019	131.60	133.04	130.86	132.80
6719	NYSE	CB	Tue, Jan 29, 2019	131.63	132.10	130.71	131.40
6718	NYSE	CB	Mon, Jan 28, 2019	131.71	132.50	130.72	131.99
6717	NYSE	CB	Fri, Jan 25, 2019	133.11	134.43	132.00	132.29
6716	NYSE	CB	Thu, Jan 24, 2019	131.68	132.73	130.86	132.41
6715	NYSE	CB	Wed, Jan 23, 2019	131.18	132.36	130.17	132.06
6714	NYSE	CB	Tue, Jan 22, 2019	133.12	133.49	130.65	131.15
6713	NYSE	CB	Fri, Jan 18, 2019	133.53	134.21	132.93	133.59
6712	NYSE	CB	Thu, Jan 17, 2019	133.02	133.67	132.20	132.86
6711	NYSE	CB	Wed, Jan 16, 2019	133.48	133.91	132.23	132.96
6710	NYSE	CB	Tue, Jan 15, 2019	131.69	133.13	130.33	132.45
6709	NYSE	CB	Mon, Jan 14, 2019	129.10	131.00	128.66	130.84
6708	NYSE	CB	Fri, Jan 11, 2019	129.00	129.94	128.24	129.52
6707	NYSE	CB	Thu, Jan 10, 2019	128.43	129.63	127.78	129.53
6706	NYSE	CB	Wed, Jan 9, 2019	127.48	128.39	126.93	127.96
6705	NYSE	CB	Tue, Jan 8, 2019	127.91	128.34	125.48	126.38
6704	NYSE	CB	Mon, Jan 7, 2019	127.85	128.78	126.79	127.36
6703	NYSE	CB	Fri, Jan 4, 2019	126.42	128.91	126.42	128.40
6702	NYSE	CB	Thu, Jan 3, 2019	126.44	127.25	124.45	124.67
6701	NYSE	CB	Wed, Jan 2, 2019	127.65	128.61	126.07	127.29
6700	NYSE	CB	Mon, Dec 31, 2018	128.00	129.51	127.68	129.18
6699	NYSE	CB	Fri, Dec 28, 2018	128.85	129.36	127.26	127.81
6698	NYSE	CB	Thu, Dec 27, 2018	123.51	128.18	123.04	128.18
6697	NYSE	CB	Wed, Dec 26, 2018	120.61	125.08	119.54	125.03
6696	NYSE	CB	Mon, Dec 24, 2018	124.08	124.26	120.12	120.19
6695	NYSE	CB	Fri, Dec 21, 2018	124.67	127.72	124.11	124.89
6694	NYSE	CB	Thu, Dec 20, 2018	125.15	126.46	123.29	124.23
6693	NYSE	CB	Wed, Dec 19, 2018	126.00	128.95	125.05	125.92
6692	NYSE	CB	Tue, Dec 18, 2018	128.28	129.03	125.25	125.81
6691	NYSE	CB	Mon, Dec 17, 2018	128.12	129.91	127.20	127.63
6690	NYSE	CB	Fri, Dec 14, 2018	128.06	128.75	127.45	128.12
6689	NYSE	CB	Thu, Dec 13, 2018	128.68	129.76	127.19	129.15
6688	NYSE	CB	Wed, Dec 12, 2018	129.62	130.15	127.69	128.65
6687	NYSE	CB	Tue, Dec 11, 2018	131.25	132.12	127.75	127.92
6686	NYSE	CB	Mon, Dec 10, 2018	130.95	131.02	127.71	130.24
6685	NYSE	CB	Fri, Dec 7, 2018	131.42	133.23	129.45	130.96
6684	NYSE	CB	Thu, Dec 6, 2018	130.91	131.66	128.22	131.48
6683	NYSE	CB	Tue, Dec 4, 2018	133.99	135.17	131.72	132.33
6682	NYSE	CB	Mon, Dec 3, 2018	134.18	135.12	132.51	133.51
6681	NYSE	CB	Fri, Nov 30, 2018	134.23	134.72	133.01	133.74
6680	NYSE	CB	Thu, Nov 29, 2018	134.53	135.24	133.64	134.21
6679	NYSE	CB	Wed, Nov 28, 2018	133.14	135.27	132.76	135.25
6678	NYSE	CB	Tue, Nov 27, 2018	132.93	133.74	131.99	133.26
6677	NYSE	CB	Mon, Nov 26, 2018	131.99	133.96	131.99	133.43
6676	NYSE	CB	Fri, Nov 23, 2018	131.35	132.76	130.89	131.31
6675	NYSE	CB	Wed, Nov 21, 2018	132.86	133.79	131.76	132.40
6674	NYSE	CB	Tue, Nov 20, 2018	134.24	134.70	131.98	132.95
6673	NYSE	CB	Mon, Nov 19, 2018	132.58	134.47	132.09	134.33
6672	NYSE	CB	Fri, Nov 16, 2018	129.73	132.94	128.91	132.54
6671	NYSE	CB	Thu, Nov 15, 2018	126.06	130.78	125.34	130.10
6670	NYSE	CB	Wed, Nov 14, 2018	127.92	128.74	125.79	126.72
6669	NYSE	CB	Tue, Nov 13, 2018	127.34	129.42	127.00	127.57
6668	NYSE	CB	Mon, Nov 12, 2018	130.72	130.82	127.12	127.19
6667	NYSE	CB	Fri, Nov 9, 2018	131.79	132.36	130.68	131.17
6666	NYSE	CB	Thu, Nov 8, 2018	131.42	132.39	130.91	131.76
6665	NYSE	CB	Wed, Nov 7, 2018	130.98	131.91	129.68	131.69
6664	NYSE	CB	Tue, Nov 6, 2018	128.40	130.47	127.81	130.39
6663	NYSE	CB	Mon, Nov 5, 2018	127.38	129.14	127.09	128.59
6662	NYSE	CB	Fri, Nov 2, 2018	126.62	127.09	124.75	126.23
6661	NYSE	CB	Thu, Nov 1, 2018	125.29	126.43	124.34	125.52
6660	NYSE	CB	Wed, Oct 31, 2018	125.70	126.50	124.76	124.91
6659	NYSE	CB	Tue, Oct 30, 2018	123.85	125.53	122.89	125.37
6658	NYSE	CB	Mon, Oct 29, 2018	124.35	125.51	122.08	123.02
6657	NYSE	CB	Fri, Oct 26, 2018	123.19	124.66	121.29	123.44
6656	NYSE	CB	Thu, Oct 25, 2018	125.94	126.24	122.46	123.68
6655	NYSE	CB	Wed, Oct 24, 2018	120.58	126.89	120.50	125.00
6654	NYSE	CB	Tue, Oct 23, 2018	126.11	127.86	125.23	126.75
6653	NYSE	CB	Mon, Oct 22, 2018	128.15	128.92	126.77	127.13
6652	NYSE	CB	Fri, Oct 19, 2018	126.50	129.48	126.50	128.28
6651	NYSE	CB	Thu, Oct 18, 2018	128.68	129.65	126.75	127.49
6650	NYSE	CB	Wed, Oct 17, 2018	124.83	128.04	124.61	127.13
6649	NYSE	CB	Tue, Oct 16, 2018	125.10	125.34	124.26	124.89
6648	NYSE	CB	Mon, Oct 15, 2018	126.17	127.52	124.62	124.64
6647	NYSE	CB	Fri, Oct 12, 2018	127.04	127.87	123.23	126.25
6646	NYSE	CB	Thu, Oct 11, 2018	132.06	132.06	125.84	126.82
6645	NYSE	CB	Wed, Oct 10, 2018	134.95	136.08	132.38	132.44
6644	NYSE	CB	Tue, Oct 9, 2018	135.75	136.90	134.26	136.59
6643	NYSE	CB	Mon, Oct 8, 2018	134.34	136.94	133.88	136.16
6642	NYSE	CB	Fri, Oct 5, 2018	134.47	135.57	134.17	134.46
6641	NYSE	CB	Thu, Oct 4, 2018	133.39	134.59	133.07	134.47
6640	NYSE	CB	Wed, Oct 3, 2018	134.01	134.81	133.12	133.43
6639	NYSE	CB	Tue, Oct 2, 2018	133.28	133.68	132.61	133.57
6638	NYSE	CB	Mon, Oct 1, 2018	134.23	134.49	132.81	133.17
6637	NYSE	CB	Fri, Sep 28, 2018	132.97	133.91	132.26	133.64
6636	NYSE	CB	Thu, Sep 27, 2018	133.79	134.35	133.21	133.37
6635	NYSE	CB	Wed, Sep 26, 2018	135.92	135.96	133.52	133.80
6634	NYSE	CB	Tue, Sep 25, 2018	137.09	137.44	135.13	135.42
6633	NYSE	CB	Mon, Sep 24, 2018	139.87	140.12	136.94	137.08
6632	NYSE	CB	Fri, Sep 21, 2018	140.28	140.47	139.09	139.86
6631	NYSE	CB	Thu, Sep 20, 2018	139.89	140.47	138.99	140.00
6630	NYSE	CB	Wed, Sep 19, 2018	138.99	141.22	138.99	139.39
6629	NYSE	CB	Tue, Sep 18, 2018	138.69	139.03	137.48	138.64
6628	NYSE	CB	Mon, Sep 17, 2018	138.45	138.83	137.93	138.34
6627	NYSE	CB	Fri, Sep 14, 2018	136.50	138.20	136.32	138.11
6626	NYSE	CB	Thu, Sep 13, 2018	135.66	136.54	135.22	136.27
6625	NYSE	CB	Wed, Sep 12, 2018	135.60	136.02	134.40	134.66
6624	NYSE	CB	Tue, Sep 11, 2018	134.44	136.11	134.14	135.56
6623	NYSE	CB	Mon, Sep 10, 2018	136.65	136.65	134.92	135.46
6622	NYSE	CB	Fri, Sep 7, 2018	136.88	137.66	136.18	136.61
6621	NYSE	CB	Thu, Sep 6, 2018	137.25	137.77	136.80	137.34
6620	NYSE	CB	Wed, Sep 5, 2018	136.25	137.81	135.89	137.28
6619	NYSE	CB	Tue, Sep 4, 2018	135.18	136.21	134.90	136.20
6618	NYSE	CB	Fri, Aug 31, 2018	134.62	135.40	133.98	135.24
6617	NYSE	CB	Thu, Aug 30, 2018	136.39	136.63	134.59	135.15
6616	NYSE	CB	Wed, Aug 29, 2018	136.35	137.06	135.61	136.39
6615	NYSE	CB	Tue, Aug 28, 2018	136.58	137.25	136.22	136.36
6614	NYSE	CB	Mon, Aug 27, 2018	135.49	136.92	135.31	136.51
6613	NYSE	CB	Fri, Aug 24, 2018	133.43	135.23	133.43	135.12
6612	NYSE	CB	Thu, Aug 23, 2018	133.26	133.55	132.92	133.33
6611	NYSE	CB	Wed, Aug 22, 2018	134.57	135.16	132.86	133.13
6610	NYSE	CB	Tue, Aug 21, 2018	134.75	135.49	134.45	135.03
6609	NYSE	CB	Mon, Aug 20, 2018	134.38	135.16	134.05	134.85
6608	NYSE	CB	Fri, Aug 17, 2018	134.02	134.70	133.56	134.04
6607	NYSE	CB	Thu, Aug 16, 2018	133.11	135.16	133.11	134.41
6606	NYSE	CB	Wed, Aug 15, 2018	132.62	133.30	131.81	132.68
6605	NYSE	CB	Tue, Aug 14, 2018	132.81	133.82	132.50	133.11
6604	NYSE	CB	Mon, Aug 13, 2018	135.75	135.94	134.71	134.98
6603	NYSE	CB	Fri, Aug 10, 2018	136.25	136.40	135.35	135.89
6602	NYSE	CB	Thu, Aug 9, 2018	137.42	137.74	137.03	137.08
6601	NYSE	CB	Wed, Aug 8, 2018	138.54	138.64	137.46	137.48
6600	NYSE	CB	Tue, Aug 7, 2018	138.82	139.36	137.90	138.65
6599	NYSE	CB	Mon, Aug 6, 2018	138.83	139.17	138.24	138.70
6598	NYSE	CB	Fri, Aug 3, 2018	137.62	138.82	136.69	138.81
6597	NYSE	CB	Thu, Aug 2, 2018	137.78	138.21	136.70	137.64
6596	NYSE	CB	Wed, Aug 1, 2018	139.67	140.40	138.35	138.45
6595	NYSE	CB	Tue, Jul 31, 2018	140.04	140.24	138.63	139.72
6594	NYSE	CB	Mon, Jul 30, 2018	137.67	140.03	137.63	139.85
6593	NYSE	CB	Fri, Jul 27, 2018	137.40	138.84	137.33	137.89
6592	NYSE	CB	Thu, Jul 26, 2018	136.35	137.90	135.76	137.26
6591	NYSE	CB	Wed, Jul 25, 2018	132.00	135.75	132.00	135.62
6590	NYSE	CB	Tue, Jul 24, 2018	133.89	135.30	133.69	134.56
6589	NYSE	CB	Mon, Jul 23, 2018	133.16	133.98	132.70	133.94
6588	NYSE	CB	Fri, Jul 20, 2018	132.74	133.42	132.19	133.23
6587	NYSE	CB	Thu, Jul 19, 2018	134.00	135.00	132.88	133.11
6586	NYSE	CB	Wed, Jul 18, 2018	133.51	135.10	133.15	135.00
6585	NYSE	CB	Tue, Jul 17, 2018	133.75	133.95	132.81	133.38
6584	NYSE	CB	Mon, Jul 16, 2018	132.16	133.51	132.16	133.37
6583	NYSE	CB	Fri, Jul 13, 2018	132.18	132.50	131.51	132.14
6582	NYSE	CB	Thu, Jul 12, 2018	132.25	132.61	131.55	132.52
6581	NYSE	CB	Wed, Jul 11, 2018	133.12	133.59	131.73	131.85
6580	NYSE	CB	Tue, Jul 10, 2018	132.79	133.66	132.36	133.51
6579	NYSE	CB	Mon, Jul 9, 2018	128.75	132.14	128.75	132.09
6578	NYSE	CB	Fri, Jul 6, 2018	128.17	130.14	127.79	129.19
6577	NYSE	CB	Thu, Jul 5, 2018	128.15	128.54	127.07	128.25
6576	NYSE	CB	Tue, Jul 3, 2018	127.06	128.57	127.06	127.58
6575	NYSE	CB	Mon, Jul 2, 2018	126.63	127.39	126.30	126.81
6574	NYSE	CB	Fri, Jun 29, 2018	126.88	128.66	126.42	127.02
6573	NYSE	CB	Thu, Jun 28, 2018	124.96	127.22	124.96	126.66
6572	NYSE	CB	Wed, Jun 27, 2018	124.81	126.13	124.01	125.20
6571	NYSE	CB	Tue, Jun 26, 2018	125.24	125.58	124.16	124.57
6570	NYSE	CB	Mon, Jun 25, 2018	125.40	126.23	123.96	125.11
6569	NYSE	CB	Fri, Jun 22, 2018	125.36	126.69	125.01	125.38
6568	NYSE	CB	Thu, Jun 21, 2018	125.19	126.43	124.67	124.94
6567	NYSE	CB	Wed, Jun 20, 2018	129.99	130.04	126.58	125.98
6566	NYSE	CB	Tue, Jun 19, 2018	128.67	129.89	128.66	129.65
6565	NYSE	CB	Mon, Jun 18, 2018	129.33	129.58	127.95	129.44
6564	NYSE	CB	Fri, Jun 15, 2018	129.96	131.27	129.63	130.88
6563	NYSE	CB	Thu, Jun 14, 2018	132.75	132.75	129.63	130.10
6562	NYSE	CB	Wed, Jun 13, 2018	132.61	133.62	132.05	132.72
6561	NYSE	CB	Tue, Jun 12, 2018	133.25	134.00	131.77	132.32
6560	NYSE	CB	Mon, Jun 11, 2018	133.52	133.73	132.77	133.00
6559	NYSE	CB	Fri, Jun 8, 2018	132.68	133.74	132.27	133.52
6558	NYSE	CB	Thu, Jun 7, 2018	131.47	132.51	129.95	132.23
6557	NYSE	CB	Wed, Jun 6, 2018	131.10	131.99	129.14	131.35
6556	NYSE	CB	Tue, Jun 5, 2018	131.54	131.59	129.80	130.95
6555	NYSE	CB	Mon, Jun 4, 2018	130.55	132.00	130.55	131.78
6554	NYSE	CB	Fri, Jun 1, 2018	131.76	132.10	130.47	130.78
6553	NYSE	CB	Thu, May 31, 2018	132.76	132.76	130.06	130.69
6552	NYSE	CB	Wed, May 30, 2018	130.57	132.77	130.45	132.31
6551	NYSE	CB	Tue, May 29, 2018	131.98	132.00	129.19	129.92
6550	NYSE	CB	Fri, May 25, 2018	132.97	134.07	132.87	133.48
6549	NYSE	CB	Thu, May 24, 2018	133.73	133.85	132.11	133.44
6548	NYSE	CB	Wed, May 23, 2018	134.72	135.33	132.90	133.81
6547	NYSE	CB	Tue, May 22, 2018	133.86	136.01	133.64	135.22
6546	NYSE	CB	Mon, May 21, 2018	134.05	134.61	133.31	133.89
6545	NYSE	CB	Fri, May 18, 2018	134.20	134.30	133.31	133.54
6544	NYSE	CB	Thu, May 17, 2018	134.16	135.05	133.93	134.45
6543	NYSE	CB	Wed, May 16, 2018	134.45	135.19	133.82	134.57
6542	NYSE	CB	Tue, May 15, 2018	134.56	136.13	134.00	134.48
6541	NYSE	CB	Mon, May 14, 2018	136.29	136.82	134.82	135.05
6540	NYSE	CB	Fri, May 11, 2018	135.90	136.57	135.25	136.17
6539	NYSE	CB	Thu, May 10, 2018	134.47	135.90	133.69	135.54
6538	NYSE	CB	Wed, May 9, 2018	133.38	134.86	132.85	134.69
6537	NYSE	CB	Tue, May 8, 2018	132.00	133.50	132.00	132.84
6536	NYSE	CB	Mon, May 7, 2018	132.81	133.07	131.87	132.71
6535	NYSE	CB	Fri, May 4, 2018	130.74	133.38	129.19	132.75
6534	NYSE	CB	Thu, May 3, 2018	131.80	132.30	128.82	130.19
6533	NYSE	CB	Wed, May 2, 2018	135.43	135.89	131.90	132.72
6532	NYSE	CB	Tue, May 1, 2018	135.68	136.21	134.40	135.93
6531	NYSE	CB	Mon, Apr 30, 2018	137.59	138.32	135.67	135.67
6530	NYSE	CB	Fri, Apr 27, 2018	136.28	137.66	135.50	137.31
6529	NYSE	CB	Thu, Apr 26, 2018	137.11	137.77	136.14	136.40
6528	NYSE	CB	Wed, Apr 25, 2018	137.53	139.01	136.68	137.26
6527	NYSE	CB	Tue, Apr 24, 2018	136.31	138.30	135.00	136.10
6526	NYSE	CB	Mon, Apr 23, 2018	137.99	138.37	136.82	138.29
6525	NYSE	CB	Fri, Apr 20, 2018	138.22	138.28	136.49	137.68
6524	NYSE	CB	Thu, Apr 19, 2018	136.76	137.96	136.18	137.62
6523	NYSE	CB	Wed, Apr 18, 2018	136.45	136.79	135.19	136.51
6522	NYSE	CB	Tue, Apr 17, 2018	136.49	137.68	136.00	136.35
6521	NYSE	CB	Mon, Apr 16, 2018	135.00	136.79	134.41	135.79
6520	NYSE	CB	Fri, Apr 13, 2018	135.79	135.91	133.39	134.00
6519	NYSE	CB	Thu, Apr 12, 2018	134.80	135.80	134.14	134.78
6518	NYSE	CB	Wed, Apr 11, 2018	134.14	135.00	133.54	134.06
6517	NYSE	CB	Tue, Apr 10, 2018	135.51	136.17	134.51	135.18
6516	NYSE	CB	Mon, Apr 9, 2018	134.54	136.35	133.53	134.16
6515	NYSE	CB	Fri, Apr 6, 2018	134.98	136.69	133.42	134.13
6514	NYSE	CB	Thu, Apr 5, 2018	136.61	137.15	135.41	135.77
6513	NYSE	CB	Wed, Apr 4, 2018	133.28	136.43	132.31	136.18
6512	NYSE	CB	Tue, Apr 3, 2018	133.46	135.27	133.10	135.08
6511	NYSE	CB	Mon, Apr 2, 2018	136.64	137.00	131.14	133.30
6510	NYSE	CB	Thu, Mar 29, 2018	138.53	138.76	136.74	136.77
6509	NYSE	CB	Wed, Mar 28, 2018	136.54	138.99	135.52	138.26
6508	NYSE	CB	Tue, Mar 27, 2018	137.41	138.65	136.04	135.99
6507	NYSE	CB	Mon, Mar 26, 2018	136.09	137.56	135.21	137.02
6506	NYSE	CB	Fri, Mar 23, 2018	137.72	138.19	134.38	134.57
6505	NYSE	CB	Thu, Mar 22, 2018	139.63	140.63	137.38	137.64
6504	NYSE	CB	Wed, Mar 21, 2018	141.68	141.75	140.22	140.26
6503	NYSE	CB	Tue, Mar 20, 2018	140.85	142.03	139.63	141.32
6502	NYSE	CB	Mon, Mar 19, 2018	140.81	141.50	139.47	140.30
6501	NYSE	CB	Fri, Mar 16, 2018	141.17	142.54	140.23	140.98
6500	NYSE	CB	Thu, Mar 15, 2018	141.04	142.41	140.68	141.06
6499	NYSE	CB	Wed, Mar 14, 2018	142.70	142.70	140.19	140.76
6498	NYSE	CB	Tue, Mar 13, 2018	144.15	144.31	141.77	141.94
6497	NYSE	CB	Mon, Mar 12, 2018	144.19	145.08	142.17	143.09
6496	NYSE	CB	Fri, Mar 9, 2018	142.73	144.00	141.18	144.00
6495	NYSE	CB	Thu, Mar 8, 2018	140.76	142.33	140.22	141.91
6494	NYSE	CB	Wed, Mar 7, 2018	140.80	141.14	139.57	140.64
6493	NYSE	CB	Tue, Mar 6, 2018	141.75	142.22	140.40	141.93
6492	NYSE	CB	Mon, Mar 5, 2018	139.51	142.48	139.11	141.56
6491	NYSE	CB	Fri, Mar 2, 2018	139.04	140.02	137.49	139.86
6490	NYSE	CB	Thu, Mar 1, 2018	142.03	143.35	139.18	139.81
6489	NYSE	CB	Wed, Feb 28, 2018	144.68	145.67	141.83	141.92
6488	NYSE	CB	Tue, Feb 27, 2018	146.11	146.58	144.19	144.19
6487	NYSE	CB	Mon, Feb 26, 2018	144.19	146.65	144.03	146.14
6486	NYSE	CB	Fri, Feb 23, 2018	143.28	144.01	142.19	144.01
6485	NYSE	CB	Thu, Feb 22, 2018	144.00	145.29	142.72	143.07
6484	NYSE	CB	Wed, Feb 21, 2018	145.53	146.74	143.67	143.72
6483	NYSE	CB	Tue, Feb 20, 2018	146.89	147.66	144.54	145.44
6482	NYSE	CB	Fri, Feb 16, 2018	146.70	148.10	146.05	147.00
6481	NYSE	CB	Thu, Feb 15, 2018	147.72	148.58	146.28	147.07
6480	NYSE	CB	Wed, Feb 14, 2018	144.50	147.36	143.80	147.29
6479	NYSE	CB	Tue, Feb 13, 2018	143.76	145.52	143.36	145.12
6478	NYSE	CB	Mon, Feb 12, 2018	144.98	146.28	142.48	144.61
6477	NYSE	CB	Fri, Feb 9, 2018	141.66	145.59	140.09	144.52
6476	NYSE	CB	Thu, Feb 8, 2018	147.65	148.02	140.31	140.39
6475	NYSE	CB	Wed, Feb 7, 2018	145.60	149.64	144.89	147.52
6474	NYSE	CB	Tue, Feb 6, 2018	145.00	147.09	141.45	145.88
6473	NYSE	CB	Mon, Feb 5, 2018	152.99	153.66	146.57	147.35
6472	NYSE	CB	Fri, Feb 2, 2018	155.05	156.44	153.10	153.25
6471	NYSE	CB	Thu, Feb 1, 2018	155.84	156.90	154.58	155.48
6470	NYSE	CB	Wed, Jan 31, 2018	154.35	157.50	153.85	156.15
6469	NYSE	CB	Tue, Jan 30, 2018	153.94	155.55	152.93	153.06
6468	NYSE	CB	Mon, Jan 29, 2018	155.50	155.81	153.93	154.12
6467	NYSE	CB	Fri, Jan 26, 2018	154.96	155.91	154.25	155.80
6466	NYSE	CB	Thu, Jan 25, 2018	154.91	155.29	153.29	154.81
6465	NYSE	CB	Wed, Jan 24, 2018	153.16	155.38	152.57	154.98
6464	NYSE	CB	Tue, Jan 23, 2018	149.80	154.19	149.75	153.29
6463	NYSE	CB	Mon, Jan 22, 2018	148.54	149.82	148.39	149.79
6462	NYSE	CB	Fri, Jan 19, 2018	148.01	148.30	146.95	148.20
6461	NYSE	CB	Thu, Jan 18, 2018	147.55	148.31	146.43	147.69
6460	NYSE	CB	Wed, Jan 17, 2018	146.52	147.82	145.78	147.54
6459	NYSE	CB	Tue, Jan 16, 2018	145.96	146.17	144.68	145.67
6458	NYSE	CB	Fri, Jan 12, 2018	144.70	145.82	143.67	145.64
6457	NYSE	CB	Thu, Jan 11, 2018	145.23	145.88	143.85	144.50
6456	NYSE	CB	Wed, Jan 10, 2018	145.53	145.83	144.95	145.29
6455	NYSE	CB	Tue, Jan 9, 2018	143.74	146.22	142.86	145.85
6454	NYSE	CB	Mon, Jan 8, 2018	143.56	143.74	142.01	143.53
6453	NYSE	CB	Fri, Jan 5, 2018	144.36	144.96	142.78	144.26
6452	NYSE	CB	Thu, Jan 4, 2018	143.61	145.33	143.34	144.00
6451	NYSE	CB	Wed, Jan 3, 2018	141.91	144.14	141.76	143.42
6450	NYSE	CB	Tue, Jan 2, 2018	146.42	147.07	141.40	142.30
6449	NYSE	CB	Fri, Dec 29, 2017	146.68	147.25	146.00	146.13
6448	NYSE	CB	Thu, Dec 28, 2017	145.65	146.62	145.54	146.16
6447	NYSE	CB	Wed, Dec 27, 2017	145.59	146.38	145.14	145.46
6446	NYSE	CB	Tue, Dec 26, 2017	144.89	146.27	144.60	145.31
6445	NYSE	CB	Fri, Dec 22, 2017	145.82	145.82	144.30	145.20
6444	NYSE	CB	Thu, Dec 21, 2017	146.76	146.95	144.77	145.01
6443	NYSE	CB	Wed, Dec 20, 2017	147.83	148.09	145.73	145.97
6442	NYSE	CB	Tue, Dec 19, 2017	148.38	149.12	147.10	147.62
6441	NYSE	CB	Mon, Dec 18, 2017	149.23	150.10	147.07	147.86
6440	NYSE	CB	Fri, Dec 15, 2017	147.05	149.40	146.66	148.72
6439	NYSE	CB	Thu, Dec 14, 2017	148.44	148.65	145.23	146.12
6438	NYSE	CB	Wed, Dec 13, 2017	150.72	150.72	148.39	148.44
6437	NYSE	CB	Tue, Dec 12, 2017	150.05	150.77	149.60	150.50
6436	NYSE	CB	Mon, Dec 11, 2017	150.04	150.28	149.13	150.24
6435	NYSE	CB	Fri, Dec 8, 2017	149.41	150.11	148.26	150.05
6434	NYSE	CB	Thu, Dec 7, 2017	150.63	150.98	148.90	149.44
6433	NYSE	CB	Wed, Dec 6, 2017	149.98	151.31	149.58	150.87
6432	NYSE	CB	Tue, Dec 5, 2017	151.46	151.46	149.00	150.18
6431	NYSE	CB	Mon, Dec 4, 2017	153.38	153.38	150.81	150.82
6430	NYSE	CB	Fri, Dec 1, 2017	151.91	152.79	148.20	151.64
6429	NYSE	CB	Thu, Nov 30, 2017	153.00	153.47	150.61	152.11
6428	NYSE	CB	Wed, Nov 29, 2017	152.25	153.34	151.58	152.64
6427	NYSE	CB	Tue, Nov 28, 2017	149.76	152.12	149.00	151.57
6426	NYSE	CB	Mon, Nov 27, 2017	148.93	149.70	148.16	149.26
6425	NYSE	CB	Fri, Nov 24, 2017	149.10	149.10	148.05	148.93
6424	NYSE	CB	Wed, Nov 22, 2017	148.76	149.11	147.97	148.25
6423	NYSE	CB	Tue, Nov 21, 2017	149.50	150.00	148.97	149.18
6422	NYSE	CB	Mon, Nov 20, 2017	148.57	149.41	147.84	149.00
6421	NYSE	CB	Fri, Nov 17, 2017	148.19	149.16	147.98	148.63
6420	NYSE	CB	Thu, Nov 16, 2017	151.48	151.48	148.80	148.86
6419	NYSE	CB	Wed, Nov 15, 2017	150.25	151.75	149.03	151.16
6418	NYSE	CB	Tue, Nov 14, 2017	150.68	151.04	149.41	150.69
6417	NYSE	CB	Mon, Nov 13, 2017	151.14	151.83	150.02	151.34
6416	NYSE	CB	Fri, Nov 10, 2017	151.15	151.89	150.05	151.35
6415	NYSE	CB	Thu, Nov 9, 2017	149.73	151.72	149.25	151.64
6414	NYSE	CB	Wed, Nov 8, 2017	151.66	151.66	149.62	150.10
6413	NYSE	CB	Tue, Nov 7, 2017	149.82	150.81	149.13	149.80
6412	NYSE	CB	Mon, Nov 6, 2017	147.75	149.41	147.27	149.20
6411	NYSE	CB	Fri, Nov 3, 2017	148.65	149.68	147.76	148.27
6410	NYSE	CB	Thu, Nov 2, 2017	151.60	152.12	147.78	149.26
6409	NYSE	CB	Wed, Nov 1, 2017	150.53	152.25	150.51	151.31
6408	NYSE	CB	Tue, Oct 31, 2017	152.67	153.45	150.77	150.82
6407	NYSE	CB	Mon, Oct 30, 2017	152.65	154.31	151.38	152.89
6406	NYSE	CB	Fri, Oct 27, 2017	154.25	154.25	151.50	152.75
6405	NYSE	CB	Thu, Oct 26, 2017	154.87	155.39	154.04	154.75
6404	NYSE	CB	Wed, Oct 25, 2017	154.54	155.27	153.39	154.16
6403	NYSE	CB	Tue, Oct 24, 2017	155.60	156.00	154.39	154.40
6402	NYSE	CB	Mon, Oct 23, 2017	154.18	155.24	153.32	155.19
6401	NYSE	CB	Fri, Oct 20, 2017	155.08	155.29	153.27	154.00
6400	NYSE	CB	Thu, Oct 19, 2017	150.95	154.05	150.12	153.98
6399	NYSE	CB	Wed, Oct 18, 2017	149.72	151.18	148.91	151.11
6398	NYSE	CB	Tue, Oct 17, 2017	150.06	150.45	149.06	150.08
6397	NYSE	CB	Mon, Oct 16, 2017	148.66	150.73	148.54	150.32
6396	NYSE	CB	Fri, Oct 13, 2017	146.60	149.19	145.96	148.84
6395	NYSE	CB	Thu, Oct 12, 2017	147.62	148.04	146.22	146.58
6394	NYSE	CB	Wed, Oct 11, 2017	146.94	147.47	146.45	147.37
6393	NYSE	CB	Tue, Oct 10, 2017	146.04	147.33	145.67	147.28
6392	NYSE	CB	Mon, Oct 9, 2017	146.09	146.59	145.00	146.05
6391	NYSE	CB	Fri, Oct 6, 2017	145.99	146.62	145.03	146.15
6390	NYSE	CB	Thu, Oct 5, 2017	144.84	146.29	144.32	145.71
6389	NYSE	CB	Wed, Oct 4, 2017	144.40	145.08	144.29	144.75
6388	NYSE	CB	Tue, Oct 3, 2017	145.39	145.39	143.89	144.70
6387	NYSE	CB	Mon, Oct 2, 2017	142.55	145.56	142.38	145.49
6386	NYSE	CB	Fri, Sep 29, 2017	141.73	142.71	141.64	142.55
6385	NYSE	CB	Thu, Sep 28, 2017	141.48	142.67	141.42	142.19
6384	NYSE	CB	Wed, Sep 27, 2017	142.54	142.54	141.60	141.20
6383	NYSE	CB	Tue, Sep 26, 2017	142.86	142.86	140.87	141.61
6382	NYSE	CB	Mon, Sep 25, 2017	142.59	143.39	141.82	143.21
6381	NYSE	CB	Fri, Sep 22, 2017	142.75	143.09	141.64	142.59
6380	NYSE	CB	Thu, Sep 21, 2017	143.81	144.67	142.94	142.95
6379	NYSE	CB	Wed, Sep 20, 2017	143.90	144.30	142.70	143.88
6378	NYSE	CB	Tue, Sep 19, 2017	143.52	144.57	142.90	143.47
6377	NYSE	CB	Mon, Sep 18, 2017	143.72	144.06	142.67	143.57
6376	NYSE	CB	Fri, Sep 15, 2017	142.79	143.66	142.46	143.51
6375	NYSE	CB	Thu, Sep 14, 2017	144.59	144.59	141.60	142.79
6374	NYSE	CB	Wed, Sep 13, 2017	146.42	146.84	144.20	144.55
6373	NYSE	CB	Tue, Sep 12, 2017	145.89	147.02	145.24	147.01
6372	NYSE	CB	Mon, Sep 11, 2017	142.71	146.84	142.71	145.88
6371	NYSE	CB	Fri, Sep 8, 2017	134.43	142.75	134.04	140.85
6370	NYSE	CB	Thu, Sep 7, 2017	137.45	137.66	133.82	134.88
6369	NYSE	CB	Wed, Sep 6, 2017	137.10	139.15	136.28	137.71
6368	NYSE	CB	Tue, Sep 5, 2017	139.30	139.99	136.54	136.85
6367	NYSE	CB	Fri, Sep 1, 2017	141.47	142.28	140.31	140.49
6366	NYSE	CB	Thu, Aug 31, 2017	141.60	141.74	140.54	141.42
6365	NYSE	CB	Wed, Aug 30, 2017	142.53	142.53	141.12	141.16
6364	NYSE	CB	Tue, Aug 29, 2017	140.59	142.35	140.59	141.89
6363	NYSE	CB	Mon, Aug 28, 2017	143.29	143.29	140.59	141.78
6362	NYSE	CB	Fri, Aug 25, 2017	142.80	144.15	142.65	143.63
6361	NYSE	CB	Thu, Aug 24, 2017	144.36	144.54	142.60	142.76
6360	NYSE	CB	Wed, Aug 23, 2017	144.80	145.27	143.94	144.24
6359	NYSE	CB	Tue, Aug 22, 2017	145.42	145.56	144.85	145.31
6358	NYSE	CB	Mon, Aug 21, 2017	145.58	145.79	144.76	145.33
6357	NYSE	CB	Fri, Aug 18, 2017	145.25	146.34	145.25	145.44
6356	NYSE	CB	Thu, Aug 17, 2017	147.80	148.02	145.89	145.95
6355	NYSE	CB	Wed, Aug 16, 2017	148.41	148.94	147.88	148.02
6354	NYSE	CB	Tue, Aug 15, 2017	147.81	148.75	147.73	147.97
6353	NYSE	CB	Mon, Aug 14, 2017	146.83	147.96	146.75	147.40
6352	NYSE	CB	Fri, Aug 11, 2017	148.73	148.82	146.30	146.44
6351	NYSE	CB	Thu, Aug 10, 2017	148.63	149.03	148.23	148.33
6350	NYSE	CB	Wed, Aug 9, 2017	148.46	149.34	148.01	149.29
6349	NYSE	CB	Tue, Aug 8, 2017	149.14	149.50	148.37	148.54
6348	NYSE	CB	Mon, Aug 7, 2017	149.51	149.97	149.22	149.31
6347	NYSE	CB	Fri, Aug 4, 2017	149.94	150.28	149.16	149.80
6346	NYSE	CB	Thu, Aug 3, 2017	148.99	150.09	148.67	149.87
6345	NYSE	CB	Wed, Aug 2, 2017	148.22	149.23	147.84	148.92
6344	NYSE	CB	Tue, Aug 1, 2017	146.85	148.09	146.40	148.07
6343	NYSE	CB	Mon, Jul 31, 2017	145.70	146.74	145.36	146.46
6342	NYSE	CB	Fri, Jul 28, 2017	143.37	145.42	143.37	145.35
6341	NYSE	CB	Thu, Jul 27, 2017	143.60	144.99	142.65	142.98
6340	NYSE	CB	Wed, Jul 26, 2017	147.56	147.98	143.69	143.90
6339	NYSE	CB	Tue, Jul 25, 2017	147.59	148.38	146.90	147.36
6338	NYSE	CB	Mon, Jul 24, 2017	147.18	147.18	146.59	146.89
6337	NYSE	CB	Fri, Jul 21, 2017	146.28	147.46	146.28	147.00
6336	NYSE	CB	Thu, Jul 20, 2017	146.82	147.00	145.90	146.62
6335	NYSE	CB	Wed, Jul 19, 2017	146.04	146.56	145.56	146.55
6334	NYSE	CB	Tue, Jul 18, 2017	145.51	145.80	144.70	145.70
6333	NYSE	CB	Mon, Jul 17, 2017	145.18	145.66	144.73	145.54
6332	NYSE	CB	Fri, Jul 14, 2017	144.47	145.59	143.86	145.18
6331	NYSE	CB	Thu, Jul 13, 2017	144.61	145.34	144.38	144.85
6330	NYSE	CB	Wed, Jul 12, 2017	144.78	145.12	144.30	144.44
6329	NYSE	CB	Tue, Jul 11, 2017	145.48	145.62	144.16	144.45
6328	NYSE	CB	Mon, Jul 10, 2017	145.98	146.16	145.27	145.28
6327	NYSE	CB	Fri, Jul 7, 2017	145.95	146.79	145.63	146.52
6326	NYSE	CB	Thu, Jul 6, 2017	146.05	146.48	145.35	145.44
6325	NYSE	CB	Wed, Jul 5, 2017	146.64	146.82	145.38	145.97
6324	NYSE	CB	Mon, Jul 3, 2017	145.80	147.40	145.52	146.35
6323	NYSE	CB	Fri, Jun 30, 2017	145.72	145.88	144.66	145.38
6322	NYSE	CB	Thu, Jun 29, 2017	146.01	146.02	144.32	144.97
6321	NYSE	CB	Wed, Jun 28, 2017	144.90	145.77	144.90	145.63
6320	NYSE	CB	Tue, Jun 27, 2017	145.26	145.70	144.73	144.07
6319	NYSE	CB	Mon, Jun 26, 2017	144.83	145.51	144.32	145.40
6318	NYSE	CB	Fri, Jun 23, 2017	145.53	146.19	144.50	144.85
6317	NYSE	CB	Thu, Jun 22, 2017	146.62	146.62	145.55	145.55
6316	NYSE	CB	Wed, Jun 21, 2017	147.13	147.42	146.45	146.62
6315	NYSE	CB	Tue, Jun 20, 2017	147.11	147.32	146.83	146.93
6314	NYSE	CB	Mon, Jun 19, 2017	147.87	148.32	146.99	147.11
6313	NYSE	CB	Fri, Jun 16, 2017	147.95	147.95	146.38	147.58
6312	NYSE	CB	Thu, Jun 15, 2017	146.37	147.52	146.00	147.40
6311	NYSE	CB	Wed, Jun 14, 2017	145.62	146.83	145.31	146.69
6310	NYSE	CB	Tue, Jun 13, 2017	145.90	146.32	145.51	145.73
6309	NYSE	CB	Mon, Jun 12, 2017	146.57	146.57	145.20	145.68
6308	NYSE	CB	Fri, Jun 9, 2017	144.94	146.66	144.68	146.56
6307	NYSE	CB	Thu, Jun 8, 2017	144.51	145.38	144.25	144.96
6306	NYSE	CB	Wed, Jun 7, 2017	144.78	144.91	144.12	144.29
6305	NYSE	CB	Tue, Jun 6, 2017	144.60	145.16	144.14	144.18
6304	NYSE	CB	Mon, Jun 5, 2017	145.15	145.88	144.84	145.05
6303	NYSE	CB	Fri, Jun 2, 2017	144.68	145.28	144.35	145.14
6302	NYSE	CB	Thu, Jun 1, 2017	143.61	144.85	143.21	144.85
6301	NYSE	CB	Wed, May 31, 2017	141.96	143.26	141.83	143.19
6300	NYSE	CB	Tue, May 30, 2017	141.62	142.17	141.46	141.89
6299	NYSE	CB	Fri, May 26, 2017	142.67	142.87	142.24	142.24
6298	NYSE	CB	Thu, May 25, 2017	141.49	142.87	141.23	142.76
6297	NYSE	CB	Wed, May 24, 2017	140.58	141.04	140.28	140.87
6296	NYSE	CB	Tue, May 23, 2017	139.76	140.79	139.63	140.61
6295	NYSE	CB	Mon, May 22, 2017	138.71	139.91	138.71	139.76
6294	NYSE	CB	Fri, May 19, 2017	138.80	138.83	138.01	138.48
6293	NYSE	CB	Thu, May 18, 2017	137.63	139.90	137.57	138.56
6292	NYSE	CB	Wed, May 17, 2017	136.65	138.31	136.64	137.79
6291	NYSE	CB	Tue, May 16, 2017	136.27	137.77	136.27	137.02
6290	NYSE	CB	Mon, May 15, 2017	136.65	137.60	136.51	137.37
6289	NYSE	CB	Fri, May 12, 2017	136.83	137.31	136.54	136.74
6288	NYSE	CB	Thu, May 11, 2017	137.41	137.70	136.77	137.21
6287	NYSE	CB	Wed, May 10, 2017	136.73	138.18	136.56	138.00
6286	NYSE	CB	Tue, May 9, 2017	137.00	137.33	136.00	136.32
6285	NYSE	CB	Mon, May 8, 2017	137.87	137.95	137.07	137.23
6284	NYSE	CB	Fri, May 5, 2017	138.52	138.67	137.32	137.75
6283	NYSE	CB	Thu, May 4, 2017	137.98	138.32	137.45	138.30
6282	NYSE	CB	Wed, May 3, 2017	136.98	138.03	136.84	137.56
6281	NYSE	CB	Tue, May 2, 2017	137.20	137.35	136.58	137.03
6280	NYSE	CB	Mon, May 1, 2017	137.28	137.79	136.70	136.89
6279	NYSE	CB	Fri, Apr 28, 2017	138.41	138.63	137.07	137.25
6278	NYSE	CB	Thu, Apr 27, 2017	139.10	139.48	138.34	138.42
6277	NYSE	CB	Wed, Apr 26, 2017	138.39	140.39	137.80	138.93
6276	NYSE	CB	Tue, Apr 25, 2017	137.33	137.79	136.85	137.12
6275	NYSE	CB	Mon, Apr 24, 2017	137.36	137.65	136.02	136.78
6274	NYSE	CB	Fri, Apr 21, 2017	136.55	136.90	135.43	135.48
6273	NYSE	CB	Thu, Apr 20, 2017	136.70	137.04	135.80	136.78
6272	NYSE	CB	Wed, Apr 19, 2017	138.38	138.38	136.56	136.97
6271	NYSE	CB	Tue, Apr 18, 2017	137.79	138.38	137.48	137.50
6270	NYSE	CB	Mon, Apr 17, 2017	137.06	138.34	136.75	138.19
6269	NYSE	CB	Thu, Apr 13, 2017	136.70	137.16	136.25	136.72
6268	NYSE	CB	Wed, Apr 12, 2017	137.10	137.24	136.42	137.02
6267	NYSE	CB	Tue, Apr 11, 2017	137.40	138.07	137.11	137.80
6266	NYSE	CB	Mon, Apr 10, 2017	137.47	138.42	136.66	137.98
6265	NYSE	CB	Fri, Apr 7, 2017	136.94	138.03	136.94	137.47
6264	NYSE	CB	Thu, Apr 6, 2017	137.18	137.98	136.40	137.59
6263	NYSE	CB	Wed, Apr 5, 2017	137.66	138.11	136.68	136.78
6262	NYSE	CB	Tue, Apr 4, 2017	136.19	137.44	136.19	137.34
6261	NYSE	CB	Mon, Apr 3, 2017	136.37	136.63	135.66	136.27
6260	NYSE	CB	Fri, Mar 31, 2017	137.05	137.06	136.22	136.25
6259	NYSE	CB	Thu, Mar 30, 2017	136.17	137.30	136.11	137.05
6258	NYSE	CB	Wed, Mar 29, 2017	136.87	136.98	136.24	136.50
6257	NYSE	CB	Tue, Mar 28, 2017	136.07	138.33	135.96	137.31
6256	NYSE	CB	Mon, Mar 27, 2017	135.00	136.69	134.80	136.66
6255	NYSE	CB	Fri, Mar 24, 2017	136.66	136.93	135.54	136.06
6254	NYSE	CB	Thu, Mar 23, 2017	136.52	137.96	136.40	136.66
6253	NYSE	CB	Wed, Mar 22, 2017	136.08	137.07	135.71	136.65
6252	NYSE	CB	Tue, Mar 21, 2017	137.47	137.89	135.64	136.08
6251	NYSE	CB	Mon, Mar 20, 2017	137.86	137.86	137.09	137.14
6250	NYSE	CB	Fri, Mar 17, 2017	137.80	138.10	137.15	138.10
6249	NYSE	CB	Thu, Mar 16, 2017	138.35	138.60	137.28	137.73
6248	NYSE	CB	Wed, Mar 15, 2017	137.93	138.55	137.28	138.26
6247	NYSE	CB	Tue, Mar 14, 2017	137.29	137.81	136.98	137.33
6246	NYSE	CB	Mon, Mar 13, 2017	137.70	138.20	137.13	137.54
6245	NYSE	CB	Fri, Mar 10, 2017	137.80	137.89	137.12	137.81
6244	NYSE	CB	Thu, Mar 9, 2017	137.21	137.82	136.96	137.41
6243	NYSE	CB	Wed, Mar 8, 2017	137.90	138.38	136.79	136.96
6242	NYSE	CB	Tue, Mar 7, 2017	137.30	137.77	136.94	137.41
6241	NYSE	CB	Mon, Mar 6, 2017	137.92	138.38	137.56	137.69
6240	NYSE	CB	Fri, Mar 3, 2017	138.35	138.73	137.64	138.65
6239	NYSE	CB	Thu, Mar 2, 2017	139.67	140.32	138.39	138.40
6238	NYSE	CB	Wed, Mar 1, 2017	139.11	140.56	138.05	140.38
6237	NYSE	CB	Tue, Feb 28, 2017	136.87	138.51	136.69	138.17
6236	NYSE	CB	Mon, Feb 27, 2017	138.20	138.65	137.18	137.61
6235	NYSE	CB	Fri, Feb 24, 2017	138.48	139.35	137.74	138.41
6234	NYSE	CB	Thu, Feb 23, 2017	138.00	139.30	137.65	139.01
6233	NYSE	CB	Wed, Feb 22, 2017	136.00	137.91	135.49	137.76
6232	NYSE	CB	Tue, Feb 21, 2017	136.04	136.87	135.13	136.73
6231	NYSE	CB	Fri, Feb 17, 2017	135.35	136.25	134.74	136.19
6230	NYSE	CB	Thu, Feb 16, 2017	134.30	135.74	134.10	135.73
6229	NYSE	CB	Wed, Feb 15, 2017	134.04	134.55	133.52	134.46
6228	NYSE	CB	Tue, Feb 14, 2017	133.86	134.16	132.97	133.99
6227	NYSE	CB	Mon, Feb 13, 2017	132.95	133.96	132.25	133.81
6226	NYSE	CB	Fri, Feb 10, 2017	132.20	133.21	131.74	132.76
6225	NYSE	CB	Thu, Feb 9, 2017	131.20	132.21	130.68	131.88
6224	NYSE	CB	Wed, Feb 8, 2017	130.55	131.19	130.17	130.83
6223	NYSE	CB	Tue, Feb 7, 2017	131.99	131.99	130.36	130.75
6222	NYSE	CB	Mon, Feb 6, 2017	131.10	132.25	130.92	131.43
6221	NYSE	CB	Fri, Feb 3, 2017	132.00	132.26	130.95	131.28
6220	NYSE	CB	Thu, Feb 2, 2017	128.15	130.97	128.00	130.77
6219	NYSE	CB	Wed, Feb 1, 2017	128.87	129.69	127.15	128.48
6218	NYSE	CB	Tue, Jan 31, 2017	131.15	132.00	130.54	131.49
6217	NYSE	CB	Mon, Jan 30, 2017	133.26	133.26	131.20	131.71
6216	NYSE	CB	Fri, Jan 27, 2017	133.19	133.32	132.34	133.30
6215	NYSE	CB	Thu, Jan 26, 2017	133.00	133.40	132.37	133.06
6214	NYSE	CB	Wed, Jan 25, 2017	132.60	133.34	132.51	133.07
6213	NYSE	CB	Tue, Jan 24, 2017	131.77	132.82	131.54	131.97
6212	NYSE	CB	Mon, Jan 23, 2017	131.54	131.64	130.99	131.43
6211	NYSE	CB	Fri, Jan 20, 2017	131.66	132.48	130.74	131.41
6210	NYSE	CB	Thu, Jan 19, 2017	132.10	132.40	130.91	131.27
6209	NYSE	CB	Wed, Jan 18, 2017	131.27	132.06	130.84	131.97
6208	NYSE	CB	Tue, Jan 17, 2017	129.72	131.45	129.33	130.99
6207	NYSE	CB	Fri, Jan 13, 2017	130.30	130.75	129.97	130.25
6206	NYSE	CB	Thu, Jan 12, 2017	129.89	130.21	128.98	129.79
6205	NYSE	CB	Wed, Jan 11, 2017	129.96	130.44	129.46	130.36
6204	NYSE	CB	Tue, Jan 10, 2017	130.46	131.27	130.32	130.46
6203	NYSE	CB	Mon, Jan 9, 2017	131.08	131.54	130.35	130.51
6202	NYSE	CB	Fri, Jan 6, 2017	130.87	131.98	130.67	131.33
6201	NYSE	CB	Thu, Jan 5, 2017	131.48	131.89	129.83	130.63
6200	NYSE	CB	Wed, Jan 4, 2017	132.11	132.33	131.01	131.52
6199	NYSE	CB	Tue, Jan 3, 2017	132.74	132.74	131.02	131.71
6198	NYSE	CB	Fri, Dec 30, 2016	132.66	132.99	131.79	132.12
6197	NYSE	CB	Thu, Dec 29, 2016	132.28	132.64	131.84	132.24
6196	NYSE	CB	Wed, Dec 28, 2016	132.45	132.87	132.13	132.16
6195	NYSE	CB	Tue, Dec 27, 2016	133.10	133.46	132.46	131.99
6194	NYSE	CB	Fri, Dec 23, 2016	133.32	133.57	132.69	133.11
6193	NYSE	CB	Thu, Dec 22, 2016	133.58	133.69	132.56	133.31
6192	NYSE	CB	Wed, Dec 21, 2016	133.23	133.51	132.84	133.32
6191	NYSE	CB	Tue, Dec 20, 2016	133.65	133.77	132.58	132.99
6190	NYSE	CB	Mon, Dec 19, 2016	132.87	133.49	132.57	133.24
6189	NYSE	CB	Fri, Dec 16, 2016	132.76	132.95	131.73	132.71
6188	NYSE	CB	Thu, Dec 15, 2016	132.03	133.62	131.73	132.35
6187	NYSE	CB	Wed, Dec 14, 2016	133.20	133.37	130.42	131.88
6186	NYSE	CB	Tue, Dec 13, 2016	133.41	133.89	132.86	133.26
6185	NYSE	CB	Mon, Dec 12, 2016	132.59	132.99	131.95	132.86
6184	NYSE	CB	Fri, Dec 9, 2016	132.32	132.97	131.49	132.48
6183	NYSE	CB	Thu, Dec 8, 2016	132.43	132.99	131.55	132.20
6182	NYSE	CB	Wed, Dec 7, 2016	130.43	132.15	129.92	132.08
6181	NYSE	CB	Tue, Dec 6, 2016	128.97	130.29	128.41	130.09
6180	NYSE	CB	Mon, Dec 5, 2016	128.31	129.08	128.00	128.72
6179	NYSE	CB	Fri, Dec 2, 2016	128.58	128.96	127.78	127.82
6178	NYSE	CB	Thu, Dec 1, 2016	128.32	129.09	127.71	129.03
6177	NYSE	CB	Wed, Nov 30, 2016	128.94	129.57	127.54	128.00
6176	NYSE	CB	Tue, Nov 29, 2016	127.01	128.59	126.21	128.24
6175	NYSE	CB	Mon, Nov 28, 2016	126.25	126.95	125.70	126.76
6174	NYSE	CB	Fri, Nov 25, 2016	127.05	127.13	126.07	126.65
6173	NYSE	CB	Wed, Nov 23, 2016	126.65	127.50	125.95	126.69
6172	NYSE	CB	Tue, Nov 22, 2016	127.59	127.59	126.05	126.41
6171	NYSE	CB	Mon, Nov 21, 2016	126.86	127.25	126.16	127.05
6170	NYSE	CB	Fri, Nov 18, 2016	125.63	126.73	125.00	126.30
6169	NYSE	CB	Thu, Nov 17, 2016	125.24	125.98	124.49	125.34
6168	NYSE	CB	Wed, Nov 16, 2016	124.62	125.58	124.10	125.42
6167	NYSE	CB	Tue, Nov 15, 2016	126.21	126.34	124.82	125.12
6166	NYSE	CB	Mon, Nov 14, 2016	127.42	127.93	126.44	126.90
6165	NYSE	CB	Fri, Nov 11, 2016	126.24	126.98	125.47	126.85
6164	NYSE	CB	Thu, Nov 10, 2016	126.36	126.67	124.38	126.46
6163	NYSE	CB	Wed, Nov 9, 2016	124.69	126.34	123.50	125.85
6162	NYSE	CB	Tue, Nov 8, 2016	124.53	125.84	124.07	125.38
6161	NYSE	CB	Mon, Nov 7, 2016	124.58	124.96	123.99	124.50
6160	NYSE	CB	Fri, Nov 4, 2016	124.84	125.38	123.08	123.11
6159	NYSE	CB	Thu, Nov 3, 2016	125.14	125.83	124.26	124.45
6158	NYSE	CB	Wed, Nov 2, 2016	125.54	126.00	124.68	124.72
6157	NYSE	CB	Tue, Nov 1, 2016	127.25	127.44	124.80	125.49
6156	NYSE	CB	Mon, Oct 31, 2016	128.04	128.37	126.88	127.00
6155	NYSE	CB	Fri, Oct 28, 2016	127.38	128.56	126.24	127.51
6154	NYSE	CB	Thu, Oct 27, 2016	127.27	127.73	126.78	127.01
6153	NYSE	CB	Wed, Oct 26, 2016	124.36	127.19	123.57	127.00
6152	NYSE	CB	Tue, Oct 25, 2016	122.37	123.04	121.88	122.45
6151	NYSE	CB	Mon, Oct 24, 2016	122.60	123.27	122.03	122.28
6150	NYSE	CB	Fri, Oct 21, 2016	122.00	122.27	121.48	121.90
6149	NYSE	CB	Thu, Oct 20, 2016	125.64	125.64	122.92	123.03
6148	NYSE	CB	Wed, Oct 19, 2016	125.71	126.31	125.34	126.03
6147	NYSE	CB	Tue, Oct 18, 2016	126.49	126.75	125.23	125.34
6146	NYSE	CB	Mon, Oct 17, 2016	125.90	126.31	125.46	125.68
6145	NYSE	CB	Fri, Oct 14, 2016	126.02	126.63	125.65	125.85
6144	NYSE	CB	Thu, Oct 13, 2016	124.13	125.43	123.43	125.22
6143	NYSE	CB	Wed, Oct 12, 2016	123.99	125.12	123.73	124.93
6142	NYSE	CB	Tue, Oct 11, 2016	124.47	124.74	123.35	123.74
6141	NYSE	CB	Mon, Oct 10, 2016	125.44	125.57	124.62	124.88
6140	NYSE	CB	Fri, Oct 7, 2016	122.51	125.09	122.51	124.43
6139	NYSE	CB	Thu, Oct 6, 2016	123.26	123.50	121.58	121.88
6138	NYSE	CB	Wed, Oct 5, 2016	123.70	123.98	122.75	123.17
6137	NYSE	CB	Tue, Oct 4, 2016	124.57	124.91	122.63	122.96
6136	NYSE	CB	Mon, Oct 3, 2016	125.44	125.53	123.82	124.21
6135	NYSE	CB	Fri, Sep 30, 2016	124.80	126.12	124.69	125.65
6134	NYSE	CB	Thu, Sep 29, 2016	125.50	125.84	124.02	124.39
6133	NYSE	CB	Wed, Sep 28, 2016	124.80	125.73	124.45	125.68
6132	NYSE	CB	Tue, Sep 27, 2016	124.46	125.88	124.27	124.59
6131	NYSE	CB	Mon, Sep 26, 2016	124.85	125.07	124.12	124.38
6130	NYSE	CB	Fri, Sep 23, 2016	126.42	126.67	125.48	125.48
6129	NYSE	CB	Thu, Sep 22, 2016	126.93	127.54	126.69	127.45
6128	NYSE	CB	Wed, Sep 21, 2016	125.53	126.57	125.26	126.49
6127	NYSE	CB	Tue, Sep 20, 2016	126.32	126.53	125.14	125.16
6126	NYSE	CB	Mon, Sep 19, 2016	125.40	125.91	124.70	125.29
6125	NYSE	CB	Fri, Sep 16, 2016	124.79	125.47	123.88	124.71
6124	NYSE	CB	Thu, Sep 15, 2016	124.43	125.82	124.18	125.42
6123	NYSE	CB	Wed, Sep 14, 2016	125.87	125.90	124.37	124.65
6122	NYSE	CB	Tue, Sep 13, 2016	124.84	126.58	124.84	125.85
6121	NYSE	CB	Mon, Sep 12, 2016	124.00	126.59	123.64	126.31
6120	NYSE	CB	Fri, Sep 9, 2016	125.71	125.86	124.28	124.28
6119	NYSE	CB	Thu, Sep 8, 2016	127.37	127.56	126.43	126.51
6118	NYSE	CB	Wed, Sep 7, 2016	127.44	128.13	127.05	127.53
6117	NYSE	CB	Tue, Sep 6, 2016	127.65	128.08	127.01	128.04
6116	NYSE	CB	Fri, Sep 2, 2016	127.50	128.34	127.17	127.81
6115	NYSE	CB	Thu, Sep 1, 2016	126.96	127.37	125.95	127.10
6114	NYSE	CB	Wed, Aug 31, 2016	127.22	127.50	126.50	126.93
6113	NYSE	CB	Tue, Aug 30, 2016	127.14	127.27	126.54	127.24
6112	NYSE	CB	Mon, Aug 29, 2016	126.10	127.35	126.10	127.08
6111	NYSE	CB	Fri, Aug 26, 2016	126.31	126.97	125.26	125.91
6110	NYSE	CB	Thu, Aug 25, 2016	125.16	126.47	125.03	126.06
6109	NYSE	CB	Wed, Aug 24, 2016	125.14	125.45	124.90	125.26
6108	NYSE	CB	Tue, Aug 23, 2016	126.05	126.48	125.35	125.38
6107	NYSE	CB	Mon, Aug 22, 2016	126.11	126.44	125.60	126.32
6106	NYSE	CB	Fri, Aug 19, 2016	126.81	127.33	126.02	126.48
6105	NYSE	CB	Thu, Aug 18, 2016	127.28	127.38	125.69	127.26
6104	NYSE	CB	Wed, Aug 17, 2016	126.05	126.29	125.51	126.09
6103	NYSE	CB	Tue, Aug 16, 2016	125.95	126.52	125.82	126.07
6102	NYSE	CB	Mon, Aug 15, 2016	126.54	126.81	126.16	126.35
6101	NYSE	CB	Fri, Aug 12, 2016	126.50	126.72	126.17	126.33
6100	NYSE	CB	Thu, Aug 11, 2016	126.33	126.71	126.00	126.59
6099	NYSE	CB	Wed, Aug 10, 2016	126.71	126.97	126.20	126.22
6098	NYSE	CB	Tue, Aug 9, 2016	126.95	127.15	126.71	126.82
6097	NYSE	CB	Mon, Aug 8, 2016	127.24	127.48	126.67	127.09
6096	NYSE	CB	Fri, Aug 5, 2016	126.48	127.00	125.67	127.00
6095	NYSE	CB	Thu, Aug 4, 2016	125.77	126.11	125.15	125.45
6094	NYSE	CB	Wed, Aug 3, 2016	125.14	126.01	124.83	125.47
6093	NYSE	CB	Tue, Aug 2, 2016	125.06	125.32	124.66	125.03
6092	NYSE	CB	Mon, Aug 1, 2016	124.25	125.91	122.70	125.27
6091	NYSE	CB	Fri, Jul 29, 2016	126.00	126.50	125.24	125.26
6090	NYSE	CB	Thu, Jul 28, 2016	126.77	127.20	126.06	126.47
6089	NYSE	CB	Wed, Jul 27, 2016	127.32	128.03	127.04	127.18
6088	NYSE	CB	Tue, Jul 26, 2016	128.29	128.83	127.47	128.22
6087	NYSE	CB	Mon, Jul 25, 2016	128.43	128.61	127.54	127.94
6086	NYSE	CB	Fri, Jul 22, 2016	127.94	128.62	127.43	128.49
6085	NYSE	CB	Thu, Jul 21, 2016	128.34	128.63	127.23	127.60
6084	NYSE	CB	Wed, Jul 20, 2016	129.34	129.60	128.21	128.29
6083	NYSE	CB	Tue, Jul 19, 2016	129.02	129.15	128.12	128.83
6082	NYSE	CB	Mon, Jul 18, 2016	129.49	129.98	129.16	129.29
6081	NYSE	CB	Fri, Jul 15, 2016	130.56	130.56	129.32	129.57
6080	NYSE	CB	Thu, Jul 14, 2016	130.78	130.94	129.45	129.90
6079	NYSE	CB	Wed, Jul 13, 2016	130.13	130.13	129.38	129.50
6078	NYSE	CB	Tue, Jul 12, 2016	130.80	130.80	129.37	129.64
6077	NYSE	CB	Mon, Jul 11, 2016	129.58	130.57	129.12	129.95
6076	NYSE	CB	Fri, Jul 8, 2016	130.11	130.36	128.89	130.24
6075	NYSE	CB	Thu, Jul 7, 2016	129.22	129.74	127.85	128.63
6074	NYSE	CB	Wed, Jul 6, 2016	128.55	129.52	128.07	129.34
6073	NYSE	CB	Tue, Jul 5, 2016	129.33	129.94	128.65	128.98
6072	NYSE	CB	Fri, Jul 1, 2016	131.00	131.00	129.84	130.32
6071	NYSE	CB	Thu, Jun 30, 2016	127.90	130.77	127.52	130.71
6070	NYSE	CB	Wed, Jun 29, 2016	126.19	127.81	125.61	127.76
6069	NYSE	CB	Tue, Jun 28, 2016	122.89	125.22	122.04	125.22
6068	NYSE	CB	Mon, Jun 27, 2016	122.75	122.96	121.08	121.14
6067	NYSE	CB	Fri, Jun 24, 2016	124.19	126.05	123.00	123.94
6066	NYSE	CB	Thu, Jun 23, 2016	126.94	128.78	126.40	128.64
6065	NYSE	CB	Wed, Jun 22, 2016	125.48	126.44	124.97	125.54
6064	NYSE	CB	Tue, Jun 21, 2016	125.33	125.83	124.73	125.48
6063	NYSE	CB	Mon, Jun 20, 2016	124.95	125.78	124.58	124.70
6062	NYSE	CB	Fri, Jun 17, 2016	125.28	125.28	123.72	123.93
6061	NYSE	CB	Thu, Jun 16, 2016	123.32	125.34	123.26	125.30
6060	NYSE	CB	Wed, Jun 15, 2016	124.93	125.44	124.10	124.25
6059	NYSE	CB	Tue, Jun 14, 2016	124.33	124.66	123.88	124.38
6058	NYSE	CB	Mon, Jun 13, 2016	125.83	126.44	124.35	124.49
6057	NYSE	CB	Fri, Jun 10, 2016	125.73	126.61	125.39	125.80
6056	NYSE	CB	Thu, Jun 9, 2016	126.40	126.77	125.96	126.50
6055	NYSE	CB	Wed, Jun 8, 2016	126.20	127.08	126.12	126.92
6054	NYSE	CB	Tue, Jun 7, 2016	127.02	127.37	126.34	126.40
6053	NYSE	CB	Mon, Jun 6, 2016	127.53	127.92	126.08	126.80
6052	NYSE	CB	Fri, Jun 3, 2016	127.25	128.00	125.91	127.56
6051	NYSE	CB	Thu, Jun 2, 2016	127.25	127.81	126.67	127.81
6050	NYSE	CB	Wed, Jun 1, 2016	126.11	127.47	125.52	127.33
6049	NYSE	CB	Tue, May 31, 2016	127.42	127.60	126.00	126.61
6048	NYSE	CB	Fri, May 27, 2016	126.60	127.28	126.28	127.22
6047	NYSE	CB	Thu, May 26, 2016	127.60	127.76	126.06	126.37
6046	NYSE	CB	Wed, May 25, 2016	127.43	128.14	126.89	127.17
6045	NYSE	CB	Tue, May 24, 2016	126.25	128.06	126.05	127.06
6044	NYSE	CB	Mon, May 23, 2016	125.43	126.18	125.00	125.88
6043	NYSE	CB	Fri, May 20, 2016	125.53	126.63	125.00	125.75
6042	NYSE	CB	Thu, May 19, 2016	124.94	125.05	124.08	124.85
6041	NYSE	CB	Wed, May 18, 2016	123.79	126.06	123.21	125.62
6040	NYSE	CB	Tue, May 17, 2016	125.09	125.41	123.66	124.06
6039	NYSE	CB	Mon, May 16, 2016	124.91	125.77	124.64	125.29
6038	NYSE	CB	Fri, May 13, 2016	124.98	125.84	124.66	125.12
6037	NYSE	CB	Thu, May 12, 2016	124.03	125.82	123.92	125.38
6036	NYSE	CB	Wed, May 11, 2016	124.68	125.03	123.57	123.76
6035	NYSE	CB	Tue, May 10, 2016	123.24	125.28	122.90	125.22
6034	NYSE	CB	Mon, May 9, 2016	121.80	123.05	121.50	122.90
6033	NYSE	CB	Fri, May 6, 2016	121.60	122.63	120.95	122.35
6032	NYSE	CB	Thu, May 5, 2016	119.63	122.62	119.48	122.46
6031	NYSE	CB	Wed, May 4, 2016	117.69	118.67	116.89	117.82
6030	NYSE	CB	Tue, May 3, 2016	118.01	118.62	117.56	118.26
6029	NYSE	CB	Mon, May 2, 2016	117.53	119.43	116.97	118.95
6028	NYSE	CB	Fri, Apr 29, 2016	117.00	117.96	116.65	117.86
6027	NYSE	CB	Thu, Apr 28, 2016	117.46	118.31	116.82	117.19
6026	NYSE	CB	Wed, Apr 27, 2016	118.92	119.16	117.58	118.40
6025	NYSE	CB	Tue, Apr 26, 2016	119.31	119.76	118.54	118.76
6024	NYSE	CB	Mon, Apr 25, 2016	119.50	119.50	118.27	119.05
6023	NYSE	CB	Fri, Apr 22, 2016	118.38	119.45	118.23	119.30
6022	NYSE	CB	Thu, Apr 21, 2016	121.96	122.54	117.88	118.07
6021	NYSE	CB	Wed, Apr 20, 2016	122.23	122.76	121.45	122.59
6020	NYSE	CB	Tue, Apr 19, 2016	122.61	123.17	121.78	122.02
6019	NYSE	CB	Mon, Apr 18, 2016	120.55	122.02	120.06	122.02
6018	NYSE	CB	Fri, Apr 15, 2016	120.74	121.43	120.28	120.56
6017	NYSE	CB	Thu, Apr 14, 2016	120.49	121.47	120.07	120.34
6016	NYSE	CB	Wed, Apr 13, 2016	120.13	120.68	119.16	120.51
6015	NYSE	CB	Tue, Apr 12, 2016	118.44	119.73	117.88	119.43
6014	NYSE	CB	Mon, Apr 11, 2016	118.83	120.09	118.57	118.57
6013	NYSE	CB	Fri, Apr 8, 2016	118.51	119.28	118.15	118.81
6012	NYSE	CB	Thu, Apr 7, 2016	118.32	118.77	117.23	117.63
6011	NYSE	CB	Wed, Apr 6, 2016	117.99	119.32	117.54	119.19
6010	NYSE	CB	Tue, Apr 5, 2016	120.59	120.59	120.59	117.95
6009	NYSE	CB	Mon, Apr 4, 2016	123.00	123.14	120.30	120.59
6008	NYSE	CB	Fri, Apr 1, 2016	118.74	121.03	118.45	120.85
6007	NYSE	CB	Thu, Mar 31, 2016	119.57	120.01	119.15	119.15
6006	NYSE	CB	Wed, Mar 30, 2016	119.91	120.33	119.34	119.74
6005	NYSE	CB	Tue, Mar 29, 2016	118.55	119.48	117.95	119.42
6004	NYSE	CB	Mon, Mar 28, 2016	119.61	119.99	118.97	119.22
6003	NYSE	CB	Thu, Mar 24, 2016	119.58	119.58	119.58	119.61
6002	NYSE	CB	Wed, Mar 23, 2016	120.10	120.23	118.98	119.58
6001	NYSE	CB	Tue, Mar 22, 2016	121.11	121.19	120.00	120.12
6000	NYSE	CB	Mon, Mar 21, 2016	121.96	122.27	120.84	121.39
5999	NYSE	CB	Fri, Mar 18, 2016	121.28	122.54	120.72	122.47
5998	NYSE	CB	Thu, Mar 17, 2016	119.50	121.49	119.08	120.99
5997	NYSE	CB	Wed, Mar 16, 2016	119.00	119.93	118.72	119.45
5996	NYSE	CB	Tue, Mar 15, 2016	119.74	119.74	119.74	119.50
5995	NYSE	CB	Mon, Mar 14, 2016	119.28	120.55	118.80	119.74
5994	NYSE	CB	Fri, Mar 11, 2016	118.75	119.99	118.03	119.95
5993	NYSE	CB	Thu, Mar 10, 2016	117.78	117.78	117.78	117.60
5992	NYSE	CB	Wed, Mar 9, 2016	117.00	117.81	116.45	117.78
5991	NYSE	CB	Tue, Mar 8, 2016	116.45	117.72	116.25	116.28
5990	NYSE	CB	Mon, Mar 7, 2016	116.51	117.37	115.60	117.35
5989	NYSE	CB	Fri, Mar 4, 2016	117.66	117.71	115.83	117.18
5988	NYSE	CB	Thu, Mar 3, 2016	118.36	118.36	118.36	117.84
5987	NYSE	CB	Wed, Mar 2, 2016	117.11	118.45	116.93	118.36
5986	NYSE	CB	Tue, Mar 1, 2016	115.53	115.53	115.53	117.71
5985	NYSE	CB	Mon, Feb 29, 2016	117.00	117.63	115.48	115.53
5984	NYSE	CB	Fri, Feb 26, 2016	119.24	119.86	117.48	117.51
5983	NYSE	CB	Thu, Feb 25, 2016	116.73	118.44	116.53	118.39
5982	NYSE	CB	Wed, Feb 24, 2016	114.58	116.50	114.58	116.18
5981	NYSE	CB	Tue, Feb 23, 2016	116.63	116.74	115.49	115.70
5980	NYSE	CB	Mon, Feb 22, 2016	116.83	117.68	116.13	117.09
5979	NYSE	CB	Fri, Feb 19, 2016	115.69	116.52	115.07	115.67
5978	NYSE	CB	Thu, Feb 18, 2016	116.91	117.47	115.83	116.36
5977	NYSE	CB	Wed, Feb 17, 2016	116.24	117.37	115.71	116.91
5976	NYSE	CB	Tue, Feb 16, 2016	115.24	116.44	114.02	115.67
5975	NYSE	CB	Fri, Feb 12, 2016	112.00	114.36	111.70	114.31
5974	NYSE	CB	Thu, Feb 11, 2016	109.70	111.47	109.36	110.84
5973	NYSE	CB	Wed, Feb 10, 2016	111.81	112.27	110.62	111.69
5972	NYSE	CB	Tue, Feb 9, 2016	106.82	111.23	106.82	110.58
5971	NYSE	CB	Mon, Feb 8, 2016	111.63	111.63	107.94	108.89
5970	NYSE	CB	Fri, Feb 5, 2016	113.00	113.34	111.78	112.25
5969	NYSE	CB	Thu, Feb 4, 2016	112.26	113.38	111.58	113.22
5968	NYSE	CB	Wed, Feb 3, 2016	113.18	113.21	110.57	112.83
5967	NYSE	CB	Tue, Feb 2, 2016	112.05	113.01	111.90	112.47
5966	NYSE	CB	Mon, Feb 1, 2016	112.27	113.72	111.83	113.28
5965	NYSE	CB	Fri, Jan 29, 2016	110.18	113.17	110.00	113.07
5964	NYSE	CB	Thu, Jan 28, 2016	108.55	109.84	108.42	109.52
5963	NYSE	CB	Wed, Jan 27, 2016	108.15	109.91	107.07	108.10
5962	NYSE	CB	Tue, Jan 26, 2016	108.51	109.76	108.00	108.58
5961	NYSE	CB	Mon, Jan 25, 2016	109.95	109.99	107.82	108.00
5960	NYSE	CB	Fri, Jan 22, 2016	109.70	110.97	109.48	110.04
5959	NYSE	CB	Thu, Jan 21, 2016	110.19	111.10	108.19	109.43
5958	NYSE	CB	Wed, Jan 20, 2016	110.00	111.60	108.19	110.69
5957	NYSE	CB	Tue, Jan 19, 2016	110.96	111.68	109.05	110.87
5956	NYSE	CB	Fri, Jan 15, 2016	110.81	111.00	107.10	109.38
5955	NYSE	CB	Thu, Jan 14, 2016	129.49	130.49	127.26	127.26
5954	NYSE	CB	Wed, Jan 13, 2016	130.45	130.74	129.03	129.03
5953	NYSE	CB	Tue, Jan 12, 2016	129.36	130.00	128.67	129.89
5952	NYSE	CB	Mon, Jan 11, 2016	129.09	129.29	128.06	128.77
5951	NYSE	CB	Fri, Jan 8, 2016	129.90	130.27	128.49	128.67
5950	NYSE	CB	Thu, Jan 7, 2016	128.88	130.38	128.80	129.48
5949	NYSE	CB	Wed, Jan 6, 2016	130.56	130.96	129.91	130.19
5948	NYSE	CB	Tue, Jan 5, 2016	130.79	131.79	130.52	131.55
5947	NYSE	CB	Mon, Jan 4, 2016	131.29	131.59	129.92	130.87
5946	NYSE	CB	Thu, Dec 31, 2015	133.47	133.47	132.52	132.64
5945	NYSE	CB	Wed, Dec 30, 2015	134.00	134.49	133.30	133.67
5944	NYSE	CB	Tue, Dec 29, 2015	133.67	134.34	133.43	134.27
5943	NYSE	CB	Mon, Dec 28, 2015	132.80	133.25	132.66	133.15
5942	NYSE	CB	Thu, Dec 24, 2015	132.54	133.50	132.54	133.02
5941	NYSE	CB	Wed, Dec 23, 2015	132.50	133.12	132.50	132.97
5940	NYSE	CB	Tue, Dec 22, 2015	131.20	132.58	131.19	132.43
5939	NYSE	CB	Mon, Dec 21, 2015	130.33	131.23	130.11	131.05
5938	NYSE	CB	Fri, Dec 18, 2015	130.92	131.13	129.81	129.84
5937	NYSE	CB	Thu, Dec 17, 2015	131.96	132.31	131.01	131.01
5936	NYSE	CB	Wed, Dec 16, 2015	131.63	132.20	130.74	131.94
5935	NYSE	CB	Tue, Dec 15, 2015	130.93	131.89	130.93	131.57
5934	NYSE	CB	Mon, Dec 14, 2015	130.00	131.08	129.62	130.54
5933	NYSE	CB	Fri, Dec 11, 2015	129.78	131.24	129.51	129.75
5932	NYSE	CB	Thu, Dec 10, 2015	130.73	131.28	130.01	130.90
5931	NYSE	CB	Wed, Dec 9, 2015	130.96	131.75	130.49	130.83
5930	NYSE	CB	Tue, Dec 8, 2015	131.87	132.00	131.11	131.53
5929	NYSE	CB	Mon, Dec 7, 2015	131.91	132.50	131.79	132.20
5928	NYSE	CB	Fri, Dec 4, 2015	130.44	132.57	129.57	132.57
5927	NYSE	CB	Thu, Dec 3, 2015	131.26	131.29	129.61	129.93
5926	NYSE	CB	Wed, Dec 2, 2015	131.10	131.57	130.71	130.99
5925	NYSE	CB	Tue, Dec 1, 2015	130.44	131.38	130.28	131.35
5924	NYSE	CB	Mon, Nov 30, 2015	130.99	131.01	130.30	130.53
5923	NYSE	CB	Fri, Nov 27, 2015	130.52	130.78	130.26	130.60
5922	NYSE	CB	Wed, Nov 25, 2015	130.75	130.90	130.45	130.51
5921	NYSE	CB	Tue, Nov 24, 2015	130.41	131.12	130.32	130.84
5920	NYSE	CB	Mon, Nov 23, 2015	131.49	131.72	131.12	131.16
5919	NYSE	CB	Fri, Nov 20, 2015	131.21	131.70	130.79	131.38
5918	NYSE	CB	Thu, Nov 19, 2015	130.70	131.18	130.68	130.92
5917	NYSE	CB	Wed, Nov 18, 2015	129.45	130.79	129.38	130.59
5916	NYSE	CB	Tue, Nov 17, 2015	129.40	129.97	129.33	129.35
5915	NYSE	CB	Mon, Nov 16, 2015	128.57	129.65	128.37	129.52
5914	NYSE	CB	Fri, Nov 13, 2015	128.20	128.94	128.16	128.49
5913	NYSE	CB	Thu, Nov 12, 2015	128.93	129.16	128.19	128.20
5912	NYSE	CB	Wed, Nov 11, 2015	129.52	129.66	129.06	129.34
5911	NYSE	CB	Tue, Nov 10, 2015	128.74	129.52	128.74	129.50
5910	NYSE	CB	Mon, Nov 9, 2015	129.13	129.29	128.47	128.82
5909	NYSE	CB	Fri, Nov 6, 2015	129.62	129.98	128.65	129.25
5908	NYSE	CB	Thu, Nov 5, 2015	129.24	129.68	129.23	129.40
5907	NYSE	CB	Wed, Nov 4, 2015	129.75	129.78	129.04	129.21
5906	NYSE	CB	Tue, Nov 3, 2015	129.75	129.97	129.31	129.64
5905	NYSE	CB	Mon, Nov 2, 2015	129.92	130.12	129.37	129.80
5904	NYSE	CB	Fri, Oct 30, 2015	130.78	130.78	129.35	129.35
5903	NYSE	CB	Thu, Oct 29, 2015	131.00	131.20	130.41	130.68
5902	NYSE	CB	Wed, Oct 28, 2015	130.39	130.93	130.09	130.85
5901	NYSE	CB	Tue, Oct 27, 2015	130.33	130.65	129.75	130.13
5900	NYSE	CB	Mon, Oct 26, 2015	130.50	131.35	130.50	130.72
5899	NYSE	CB	Fri, Oct 23, 2015	130.58	130.74	129.67	130.58
5898	NYSE	CB	Thu, Oct 22, 2015	129.44	131.15	129.44	129.55
5897	NYSE	CB	Wed, Oct 21, 2015	128.25	130.37	128.07	129.36
5896	NYSE	CB	Tue, Oct 20, 2015	127.55	128.44	127.38	128.26
5895	NYSE	CB	Mon, Oct 19, 2015	126.65	127.34	126.16	127.32
5894	NYSE	CB	Fri, Oct 16, 2015	126.28	126.99	125.90	126.81
5893	NYSE	CB	Thu, Oct 15, 2015	125.17	126.00	124.95	125.97
5892	NYSE	CB	Wed, Oct 14, 2015	125.04	125.42	124.56	124.70
5891	NYSE	CB	Tue, Oct 13, 2015	125.37	125.76	124.89	125.35
5890	NYSE	CB	Mon, Oct 12, 2015	125.07	125.81	125.07	125.47
5889	NYSE	CB	Fri, Oct 9, 2015	125.35	125.78	124.99	125.21
5888	NYSE	CB	Thu, Oct 8, 2015	124.00	125.30	123.86	125.14
5887	NYSE	CB	Wed, Oct 7, 2015	123.58	124.46	123.52	124.37
5886	NYSE	CB	Tue, Oct 6, 2015	122.83	123.44	122.77	123.39
5885	NYSE	CB	Mon, Oct 5, 2015	123.17	123.77	122.93	123.40
5884	NYSE	CB	Fri, Oct 2, 2015	121.15	122.63	120.80	122.63
5883	NYSE	CB	Thu, Oct 1, 2015	122.47	122.60	121.24	122.10
5882	NYSE	CB	Wed, Sep 30, 2015	122.42	122.75	121.90	122.65
5881	NYSE	CB	Tue, Sep 29, 2015	120.79	121.90	120.63	121.83
5880	NYSE	CB	Mon, Sep 28, 2015	121.94	122.56	120.75	120.97
5879	NYSE	CB	Fri, Sep 25, 2015	121.90	123.16	121.82	122.26
5878	NYSE	CB	Thu, Sep 24, 2015	120.52	121.53	120.39	121.30
5877	NYSE	CB	Wed, Sep 23, 2015	120.67	121.52	120.53	121.09
5876	NYSE	CB	Tue, Sep 22, 2015	120.47	121.18	120.45	120.75
5875	NYSE	CB	Mon, Sep 21, 2015	120.06	121.59	119.92	121.52
5874	NYSE	CB	Fri, Sep 18, 2015	119.61	120.59	119.52	119.64
5873	NYSE	CB	Thu, Sep 17, 2015	121.05	121.58	120.62	120.70
5872	NYSE	CB	Wed, Sep 16, 2015	120.93	121.54	120.92	121.36
5871	NYSE	CB	Tue, Sep 15, 2015	120.46	121.37	120.27	121.04
5870	NYSE	CB	Mon, Sep 14, 2015	120.94	120.94	120.26	120.37
5869	NYSE	CB	Fri, Sep 11, 2015	120.48	120.94	120.19	120.90
5868	NYSE	CB	Thu, Sep 10, 2015	120.37	121.13	119.97	120.66
5867	NYSE	CB	Wed, Sep 9, 2015	121.83	122.14	120.30	120.38
5866	NYSE	CB	Tue, Sep 8, 2015	121.35	121.44	120.31	121.39
5865	NYSE	CB	Fri, Sep 4, 2015	120.11	120.39	119.72	119.96
5864	NYSE	CB	Thu, Sep 3, 2015	120.62	121.20	120.30	121.04
5863	NYSE	CB	Wed, Sep 2, 2015	120.03	120.45	119.23	120.13
5862	NYSE	CB	Tue, Sep 1, 2015	119.28	120.03	118.93	119.18
5861	NYSE	CB	Mon, Aug 31, 2015	120.95	121.05	120.25	120.81
5860	NYSE	CB	Fri, Aug 28, 2015	121.46	121.57	120.57	120.99
5859	NYSE	CB	Thu, Aug 27, 2015	121.23	122.15	120.28	121.59
5858	NYSE	CB	Wed, Aug 26, 2015	121.25	121.36	119.29	120.49
5857	NYSE	CB	Tue, Aug 25, 2015	122.02	122.02	119.07	119.17
5856	NYSE	CB	Mon, Aug 24, 2015	118.63	121.72	115.30	119.95
5855	NYSE	CB	Fri, Aug 21, 2015	123.68	124.13	122.68	122.68
5854	NYSE	CB	Thu, Aug 20, 2015	124.78	125.09	123.97	123.97
5853	NYSE	CB	Wed, Aug 19, 2015	125.41	126.09	125.02	125.41
5852	NYSE	CB	Tue, Aug 18, 2015	125.50	125.98	125.23	125.81
5851	NYSE	CB	Mon, Aug 17, 2015	125.33	125.80	124.87	125.48
5850	NYSE	CB	Fri, Aug 14, 2015	124.99	125.45	124.82	125.34
5849	NYSE	CB	Thu, Aug 13, 2015	124.72	125.24	124.61	124.80
5848	NYSE	CB	Wed, Aug 12, 2015	124.91	125.47	124.04	124.89
5847	NYSE	CB	Tue, Aug 11, 2015	125.03	125.64	124.92	125.39
5846	NYSE	CB	Mon, Aug 10, 2015	125.76	126.03	125.33	125.50
5845	NYSE	CB	Fri, Aug 7, 2015	125.14	125.41	125.00	125.26
5844	NYSE	CB	Thu, Aug 6, 2015	126.27	126.27	125.11	125.35
5843	NYSE	CB	Wed, Aug 5, 2015	125.91	126.37	125.53	126.00
5842	NYSE	CB	Tue, Aug 4, 2015	125.45	126.20	125.45	125.49
5841	NYSE	CB	Mon, Aug 3, 2015	123.86	125.86	123.86	125.74
5840	NYSE	CB	Fri, Jul 31, 2015	125.47	125.50	124.31	124.33
5839	NYSE	CB	Thu, Jul 30, 2015	124.23	124.85	124.06	124.73
5838	NYSE	CB	Wed, Jul 29, 2015	123.88	124.45	123.62	124.41
5837	NYSE	CB	Tue, Jul 28, 2015	123.70	123.96	123.36	123.81
5836	NYSE	CB	Mon, Jul 27, 2015	122.80	124.05	122.80	123.32
5835	NYSE	CB	Fri, Jul 24, 2015	123.04	123.44	122.63	123.03
5834	NYSE	CB	Thu, Jul 23, 2015	123.17	123.23	122.38	122.80
5833	NYSE	CB	Wed, Jul 22, 2015	122.68	123.18	122.20	123.18
5832	NYSE	CB	Tue, Jul 21, 2015	122.18	122.18	121.50	121.78
5831	NYSE	CB	Mon, Jul 20, 2015	122.06	122.10	121.69	121.98
5830	NYSE	CB	Fri, Jul 17, 2015	122.02	122.07	121.48	122.06
5829	NYSE	CB	Thu, Jul 16, 2015	122.03	122.63	121.87	121.95
5828	NYSE	CB	Wed, Jul 15, 2015	121.82	122.19	121.52	121.87
5827	NYSE	CB	Tue, Jul 14, 2015	121.80	122.14	121.43	121.86
5826	NYSE	CB	Mon, Jul 13, 2015	122.00	122.15	121.52	121.74
5825	NYSE	CB	Fri, Jul 10, 2015	122.00	122.00	121.24	121.50
5824	NYSE	CB	Thu, Jul 9, 2015	121.55	121.55	120.74	121.24
5823	NYSE	CB	Wed, Jul 8, 2015	121.38	121.51	120.42	120.42
5822	NYSE	CB	Tue, Jul 7, 2015	121.36	121.98	120.94	121.79
5821	NYSE	CB	Mon, Jul 6, 2015	120.76	121.52	120.41	121.38
5820	NYSE	CB	Thu, Jul 2, 2015	118.26	122.77	118.26	121.47
5819	NYSE	CB	Wed, Jul 1, 2015	126.75	129.44	119.92	119.99
5818	NYSE	CB	Tue, Jun 30, 2015	95.40	95.87	94.75	95.14
5817	NYSE	CB	Mon, Jun 29, 2015	95.52	96.10	94.65	94.67
5816	NYSE	CB	Fri, Jun 26, 2015	96.10	96.84	95.91	96.45
5815	NYSE	CB	Thu, Jun 25, 2015	96.66	96.68	95.66	95.71
5814	NYSE	CB	Wed, Jun 24, 2015	97.69	97.69	96.70	96.71
5813	NYSE	CB	Tue, Jun 23, 2015	98.77	98.92	97.74	98.24
5812	NYSE	CB	Mon, Jun 22, 2015	98.87	98.96	98.17	98.35
5811	NYSE	CB	Fri, Jun 19, 2015	99.25	99.40	98.19	98.19
5810	NYSE	CB	Thu, Jun 18, 2015	98.02	99.74	98.02	99.38
5809	NYSE	CB	Wed, Jun 17, 2015	97.91	98.71	97.54	98.30
5808	NYSE	CB	Tue, Jun 16, 2015	96.97	97.85	96.47	97.62
5807	NYSE	CB	Mon, Jun 15, 2015	96.38	97.14	95.97	96.80
5806	NYSE	CB	Fri, Jun 12, 2015	97.30	97.36	96.69	97.15
5805	NYSE	CB	Thu, Jun 11, 2015	96.21	97.73	96.21	97.61
5804	NYSE	CB	Wed, Jun 10, 2015	94.84	96.63	94.84	96.26
5803	NYSE	CB	Tue, Jun 9, 2015	94.41	95.23	94.35	94.85
5802	NYSE	CB	Mon, Jun 8, 2015	95.44	95.54	94.48	94.56
5801	NYSE	CB	Fri, Jun 5, 2015	97.03	97.18	95.35	95.41
5800	NYSE	CB	Thu, Jun 4, 2015	96.56	97.12	96.07	96.25
5799	NYSE	CB	Wed, Jun 3, 2015	97.41	97.69	96.90	97.27
5798	NYSE	CB	Tue, Jun 2, 2015	96.88	97.31	96.50	97.15
5797	NYSE	CB	Mon, Jun 1, 2015	97.74	98.02	96.96	96.99
5796	NYSE	CB	Fri, May 29, 2015	98.39	98.41	97.42	97.50
5795	NYSE	CB	Thu, May 28, 2015	97.87	98.34	97.51	98.29
5794	NYSE	CB	Wed, May 27, 2015	97.75	98.33	97.20	98.12
5793	NYSE	CB	Tue, May 26, 2015	98.06	98.15	97.03	97.32
5792	NYSE	CB	Fri, May 22, 2015	99.10	99.41	98.31	98.31
5791	NYSE	CB	Thu, May 21, 2015	99.35	99.72	99.03	99.13
5790	NYSE	CB	Wed, May 20, 2015	99.75	99.87	99.43	99.62
5789	NYSE	CB	Tue, May 19, 2015	99.67	99.89	99.31	99.76
5788	NYSE	CB	Mon, May 18, 2015	99.06	99.60	98.98	99.43
5787	NYSE	CB	Fri, May 15, 2015	99.25	99.62	98.65	99.03
5786	NYSE	CB	Thu, May 14, 2015	98.95	99.16	98.42	99.13
5785	NYSE	CB	Wed, May 13, 2015	98.47	98.94	98.09	98.29
5784	NYSE	CB	Tue, May 12, 2015	99.22	99.22	98.18	98.48
5783	NYSE	CB	Mon, May 11, 2015	100.12	100.30	99.31	99.56
5782	NYSE	CB	Fri, May 8, 2015	100.47	100.75	100.18	100.43
5781	NYSE	CB	Thu, May 7, 2015	99.30	100.16	99.02	99.84
5780	NYSE	CB	Wed, May 6, 2015	99.49	99.72	98.82	99.27
5779	NYSE	CB	Tue, May 5, 2015	99.38	99.79	99.13	99.50
5778	NYSE	CB	Mon, May 4, 2015	99.25	99.51	98.96	99.33
5777	NYSE	CB	Fri, May 1, 2015	98.52	99.27	98.15	99.04
5776	NYSE	CB	Thu, Apr 30, 2015	98.91	99.28	98.00	98.35
5775	NYSE	CB	Wed, Apr 29, 2015	99.63	99.93	98.90	99.01
5774	NYSE	CB	Tue, Apr 28, 2015	99.05	100.20	98.93	99.97
5773	NYSE	CB	Mon, Apr 27, 2015	100.53	100.99	99.04	99.20
5772	NYSE	CB	Fri, Apr 24, 2015	99.63	100.77	99.45	100.41
5771	NYSE	CB	Thu, Apr 23, 2015	99.21	100.30	99.18	99.79
5770	NYSE	CB	Wed, Apr 22, 2015	99.76	99.92	98.96	99.30
5769	NYSE	CB	Tue, Apr 21, 2015	100.99	101.25	99.61	99.74
5768	NYSE	CB	Mon, Apr 20, 2015	100.91	101.68	100.73	101.00
5767	NYSE	CB	Fri, Apr 17, 2015	101.38	101.38	99.75	100.33
5766	NYSE	CB	Thu, Apr 16, 2015	101.16	102.13	100.99	101.96
5765	NYSE	CB	Wed, Apr 15, 2015	101.76	102.04	101.25	101.35
5764	NYSE	CB	Tue, Apr 14, 2015	100.75	101.84	100.54	101.53
5763	NYSE	CB	Mon, Apr 13, 2015	100.36	101.19	100.36	100.85
5762	NYSE	CB	Fri, Apr 10, 2015	100.58	100.83	100.26	100.51
5761	NYSE	CB	Thu, Apr 9, 2015	100.50	100.99	100.01	100.48
5760	NYSE	CB	Wed, Apr 8, 2015	100.50	101.14	99.87	100.60
5759	NYSE	CB	Tue, Apr 7, 2015	101.60	102.06	101.01	101.02
5758	NYSE	CB	Mon, Apr 6, 2015	100.60	102.07	100.55	101.64
5757	NYSE	CB	Thu, Apr 2, 2015	101.30	101.58	100.81	101.33
5756	NYSE	CB	Wed, Apr 1, 2015	101.33	101.83	100.42	101.11
5755	NYSE	CB	Tue, Mar 31, 2015	101.17	101.32	100.47	101.10
5754	NYSE	CB	Mon, Mar 30, 2015	100.64	102.11	100.47	101.84
5753	NYSE	CB	Fri, Mar 27, 2015	100.00	100.87	99.92	100.35
5752	NYSE	CB	Thu, Mar 26, 2015	100.32	100.52	99.77	99.91
5751	NYSE	CB	Wed, Mar 25, 2015	101.64	101.91	100.60	100.60
5750	NYSE	CB	Tue, Mar 24, 2015	102.42	102.82	101.77	101.78
5749	NYSE	CB	Mon, Mar 23, 2015	103.19	103.97	102.75	102.75
5748	NYSE	CB	Fri, Mar 20, 2015	102.21	103.40	102.09	103.13
5747	NYSE	CB	Thu, Mar 19, 2015	102.14	102.45	101.60	102.20
5746	NYSE	CB	Wed, Mar 18, 2015	101.46	102.58	100.18	102.15
5745	NYSE	CB	Tue, Mar 17, 2015	101.16	101.94	100.80	101.70
5744	NYSE	CB	Mon, Mar 16, 2015	100.87	102.14	100.59	101.75
5743	NYSE	CB	Fri, Mar 13, 2015	100.54	100.80	99.80	100.31
5742	NYSE	CB	Thu, Mar 12, 2015	99.83	100.92	99.75	100.90
5741	NYSE	CB	Wed, Mar 11, 2015	98.49	99.44	98.22	99.25
5740	NYSE	CB	Tue, Mar 10, 2015	99.63	99.81	98.70	98.13
5739	NYSE	CB	Mon, Mar 9, 2015	99.91	100.81	99.91	100.44
5738	NYSE	CB	Fri, Mar 6, 2015	100.50	101.35	99.71	99.88
5737	NYSE	CB	Thu, Mar 5, 2015	100.12	101.07	100.00	100.95
5736	NYSE	CB	Wed, Mar 4, 2015	100.48	100.77	99.95	100.11
5735	NYSE	CB	Tue, Mar 3, 2015	100.93	101.23	100.30	101.02
5734	NYSE	CB	Mon, Mar 2, 2015	100.33	101.51	100.22	101.46
5733	NYSE	CB	Fri, Feb 27, 2015	100.43	101.36	100.40	100.45
5732	NYSE	CB	Thu, Feb 26, 2015	100.01	100.96	99.99	100.66
5731	NYSE	CB	Wed, Feb 25, 2015	100.13	100.67	100.05	100.12
5730	NYSE	CB	Tue, Feb 24, 2015	99.35	100.50	99.13	100.37
5729	NYSE	CB	Mon, Feb 23, 2015	100.22	100.24	99.01	99.35
5728	NYSE	CB	Fri, Feb 20, 2015	100.65	101.06	99.35	100.16
5727	NYSE	CB	Thu, Feb 19, 2015	101.46	101.67	100.91	100.96
5726	NYSE	CB	Wed, Feb 18, 2015	101.00	101.64	100.70	101.45
5725	NYSE	CB	Tue, Feb 17, 2015	102.27	102.61	100.96	101.16
5724	NYSE	CB	Fri, Feb 13, 2015	101.44	102.09	101.20	102.06
5723	NYSE	CB	Thu, Feb 12, 2015	101.39	101.73	100.78	101.63
5722	NYSE	CB	Wed, Feb 11, 2015	100.81	101.66	100.78	101.37
5721	NYSE	CB	Tue, Feb 10, 2015	100.96	101.36	100.66	100.73
5720	NYSE	CB	Mon, Feb 9, 2015	100.09	100.71	99.81	100.37
5719	NYSE	CB	Fri, Feb 6, 2015	100.85	101.42	100.60	100.82
5718	NYSE	CB	Thu, Feb 5, 2015	99.75	100.93	99.62	100.82
5717	NYSE	CB	Wed, Feb 4, 2015	99.10	100.39	98.91	99.91
5716	NYSE	CB	Tue, Feb 3, 2015	98.83	99.49	98.13	99.17
5715	NYSE	CB	Mon, Feb 2, 2015	97.03	98.69	96.89	98.50
5714	NYSE	CB	Fri, Jan 30, 2015	100.31	101.18	97.80	97.90
5713	NYSE	CB	Thu, Jan 29, 2015	101.54	102.68	100.79	102.52
5712	NYSE	CB	Wed, Jan 28, 2015	102.97	103.40	101.56	101.59
5711	NYSE	CB	Tue, Jan 27, 2015	102.79	103.15	102.24	102.57
5710	NYSE	CB	Mon, Jan 26, 2015	103.37	103.89	103.01	103.29
5709	NYSE	CB	Fri, Jan 23, 2015	104.35	104.40	103.65	103.69
5708	NYSE	CB	Thu, Jan 22, 2015	103.10	104.27	102.16	104.19
5707	NYSE	CB	Wed, Jan 21, 2015	101.97	102.72	101.29	102.00
5706	NYSE	CB	Tue, Jan 20, 2015	102.63	103.94	101.31	102.44
5705	NYSE	CB	Fri, Jan 16, 2015	101.02	103.42	101.02	103.34
5704	NYSE	CB	Thu, Jan 15, 2015	101.44	102.05	100.84	101.22
5703	NYSE	CB	Wed, Jan 14, 2015	100.99	102.04	100.34	101.20
5702	NYSE	CB	Tue, Jan 13, 2015	102.25	103.99	101.67	102.24
5701	NYSE	CB	Mon, Jan 12, 2015	103.22	103.22	101.53	101.79
5700	NYSE	CB	Fri, Jan 9, 2015	103.55	103.90	102.47	102.81
5699	NYSE	CB	Thu, Jan 8, 2015	102.24	103.81	102.24	103.54
5698	NYSE	CB	Wed, Jan 7, 2015	101.37	102.39	100.97	101.93
5697	NYSE	CB	Tue, Jan 6, 2015	102.01	102.34	100.41	100.58
5696	NYSE	CB	Mon, Jan 5, 2015	101.97	102.68	101.45	101.60
5695	NYSE	CB	Fri, Jan 2, 2015	103.96	104.29	102.42	102.91
5694	NYSE	CB	Wed, Dec 31, 2014	104.67	105.28	103.45	103.47
5693	NYSE	CB	Tue, Dec 30, 2014	104.58	104.84	104.16	104.31
5692	NYSE	CB	Mon, Dec 29, 2014	104.05	105.30	104.01	104.56
5691	NYSE	CB	Fri, Dec 26, 2014	104.76	104.90	104.38	104.43
5690	NYSE	CB	Wed, Dec 24, 2014	104.69	104.81	104.02	104.37
5689	NYSE	CB	Tue, Dec 23, 2014	103.76	104.81	103.54	104.44
5688	NYSE	CB	Mon, Dec 22, 2014	103.65	104.43	103.12	103.31
5687	NYSE	CB	Fri, Dec 19, 2014	103.26	104.22	103.22	103.62
5686	NYSE	CB	Thu, Dec 18, 2014	103.08	103.37	102.43	103.37
5685	NYSE	CB	Wed, Dec 17, 2014	101.42	102.78	100.75	102.52
5684	NYSE	CB	Tue, Dec 16, 2014	101.47	103.02	101.02	101.42
5683	NYSE	CB	Mon, Dec 15, 2014	102.44	102.96	100.70	101.73
5682	NYSE	CB	Fri, Dec 12, 2014	102.57	103.54	101.75	101.84
5681	NYSE	CB	Thu, Dec 11, 2014	103.18	104.27	102.90	103.30
5680	NYSE	CB	Wed, Dec 10, 2014	103.69	104.50	102.72	102.82
5679	NYSE	CB	Tue, Dec 9, 2014	103.85	104.63	103.76	104.10
5678	NYSE	CB	Mon, Dec 8, 2014	103.89	105.28	103.67	105.00
5677	NYSE	CB	Fri, Dec 5, 2014	103.68	104.27	103.41	103.75
5676	NYSE	CB	Thu, Dec 4, 2014	103.51	103.87	103.21	103.61
5675	NYSE	CB	Wed, Dec 3, 2014	103.32	103.69	103.09	103.43
5674	NYSE	CB	Tue, Dec 2, 2014	102.20	103.54	102.20	103.38
5673	NYSE	CB	Mon, Dec 1, 2014	102.88	103.78	102.67	103.16
5672	NYSE	CB	Fri, Nov 28, 2014	102.77	103.78	102.77	103.05
5671	NYSE	CB	Wed, Nov 26, 2014	102.44	102.65	102.20	102.55
5670	NYSE	CB	Tue, Nov 25, 2014	102.74	102.90	102.05	102.39
5669	NYSE	CB	Mon, Nov 24, 2014	102.73	103.00	102.41	102.76
5668	NYSE	CB	Fri, Nov 21, 2014	103.21	103.55	102.24	102.44
5667	NYSE	CB	Thu, Nov 20, 2014	101.67	102.79	101.58	102.61
5666	NYSE	CB	Wed, Nov 19, 2014	102.07	102.36	101.36	102.18
5665	NYSE	CB	Tue, Nov 18, 2014	101.51	102.20	101.25	101.74
5664	NYSE	CB	Mon, Nov 17, 2014	101.21	101.70	101.06	101.55
5663	NYSE	CB	Fri, Nov 14, 2014	101.60	102.06	100.99	101.25
5662	NYSE	CB	Thu, Nov 13, 2014	101.88	101.94	101.44	101.76
5661	NYSE	CB	Wed, Nov 12, 2014	101.31	101.62	100.95	101.52
5660	NYSE	CB	Tue, Nov 11, 2014	101.82	102.15	101.37	101.49
5659	NYSE	CB	Mon, Nov 10, 2014	101.62	101.97	101.18	101.87
5658	NYSE	CB	Fri, Nov 7, 2014	100.40	101.15	100.19	101.14
5657	NYSE	CB	Thu, Nov 6, 2014	100.30	100.72	100.05	100.60
5656	NYSE	CB	Wed, Nov 5, 2014	100.01	100.35	99.62	100.35
5655	NYSE	CB	Tue, Nov 4, 2014	98.99	99.90	98.99	99.60
5654	NYSE	CB	Mon, Nov 3, 2014	99.26	99.49	98.67	98.90
5653	NYSE	CB	Fri, Oct 31, 2014	99.56	99.62	98.89	99.36
5652	NYSE	CB	Thu, Oct 30, 2014	97.56	98.78	97.47	98.41
5651	NYSE	CB	Wed, Oct 29, 2014	97.95	98.58	97.28	97.84
5650	NYSE	CB	Tue, Oct 28, 2014	98.17	98.31	97.48	97.95
5649	NYSE	CB	Mon, Oct 27, 2014	96.42	97.95	96.11	97.61
5648	NYSE	CB	Fri, Oct 24, 2014	94.12	96.54	94.04	96.43
5647	NYSE	CB	Thu, Oct 23, 2014	94.96	95.00	94.07	94.26
5646	NYSE	CB	Wed, Oct 22, 2014	93.83	94.97	93.79	94.15
5645	NYSE	CB	Tue, Oct 21, 2014	93.28	94.11	92.77	94.02
5644	NYSE	CB	Mon, Oct 20, 2014	92.87	93.11	92.52	92.97
5643	NYSE	CB	Fri, Oct 17, 2014	92.11	93.21	91.58	92.89
5642	NYSE	CB	Thu, Oct 16, 2014	90.64	91.83	90.53	91.41
5641	NYSE	CB	Wed, Oct 15, 2014	92.23	92.24	90.37	91.94
5640	NYSE	CB	Tue, Oct 14, 2014	93.10	93.75	92.62	92.89
5639	NYSE	CB	Mon, Oct 13, 2014	93.11	94.14	92.54	92.57
5638	NYSE	CB	Fri, Oct 10, 2014	93.00	94.39	92.62	93.41
5637	NYSE	CB	Thu, Oct 9, 2014	94.04	94.28	92.64	92.66
5636	NYSE	CB	Wed, Oct 8, 2014	92.15	94.10	92.03	94.04
5635	NYSE	CB	Tue, Oct 7, 2014	92.77	92.95	92.06	92.06
5634	NYSE	CB	Mon, Oct 6, 2014	93.38	93.80	92.91	93.08
5633	NYSE	CB	Fri, Oct 3, 2014	92.23	93.31	91.89	93.24
5632	NYSE	CB	Thu, Oct 2, 2014	90.81	91.88	90.69	91.51
5631	NYSE	CB	Wed, Oct 1, 2014	91.28	91.58	90.76	90.77
5630	NYSE	CB	Tue, Sep 30, 2014	91.18	91.50	90.60	91.08
5629	NYSE	CB	Mon, Sep 29, 2014	90.79	91.48	90.66	90.97
5628	NYSE	CB	Fri, Sep 26, 2014	90.50	91.69	90.22	91.41
5627	NYSE	CB	Thu, Sep 25, 2014	91.45	91.45	90.61	90.61
5626	NYSE	CB	Wed, Sep 24, 2014	90.47	91.98	90.43	91.62
5625	NYSE	CB	Tue, Sep 23, 2014	91.63	91.79	90.46	90.49
5624	NYSE	CB	Mon, Sep 22, 2014	91.88	92.27	91.61	91.80
5623	NYSE	CB	Fri, Sep 19, 2014	93.03	93.12	92.07	92.13
5622	NYSE	CB	Thu, Sep 18, 2014	92.13	92.96	91.87	92.73
5621	NYSE	CB	Wed, Sep 17, 2014	91.46	92.13	91.23	91.72
5620	NYSE	CB	Tue, Sep 16, 2014	91.55	91.82	91.19	91.57
5619	NYSE	CB	Mon, Sep 15, 2014	90.85	91.81	90.64	91.51
5618	NYSE	CB	Fri, Sep 12, 2014	90.91	91.44	90.58	90.77
5617	NYSE	CB	Thu, Sep 11, 2014	91.00	91.30	90.73	91.13
5616	NYSE	CB	Wed, Sep 10, 2014	91.25	91.61	91.21	91.38
5615	NYSE	CB	Tue, Sep 9, 2014	91.66	91.80	91.03	91.29
5614	NYSE	CB	Mon, Sep 8, 2014	91.90	92.15	91.41	91.71
5613	NYSE	CB	Fri, Sep 5, 2014	91.59	91.93	91.38	91.86
5612	NYSE	CB	Thu, Sep 4, 2014	91.98	92.41	91.69	91.77
5611	NYSE	CB	Wed, Sep 3, 2014	92.44	92.45	91.80	92.10
5610	NYSE	CB	Tue, Sep 2, 2014	92.04	92.35	91.64	91.99
5609	NYSE	CB	Fri, Aug 29, 2014	91.60	92.02	91.28	91.95
5608	NYSE	CB	Thu, Aug 28, 2014	91.17	91.73	91.13	91.46
5607	NYSE	CB	Wed, Aug 27, 2014	91.00	91.61	91.00	91.52
5606	NYSE	CB	Tue, Aug 26, 2014	91.20	91.40	90.91	91.10
5605	NYSE	CB	Mon, Aug 25, 2014	90.84	91.20	90.49	90.99
5604	NYSE	CB	Fri, Aug 22, 2014	90.98	91.18	90.26	90.43
5603	NYSE	CB	Thu, Aug 21, 2014	90.62	91.19	90.50	91.14
5602	NYSE	CB	Wed, Aug 20, 2014	90.37	90.59	90.04	90.53
5601	NYSE	CB	Tue, Aug 19, 2014	90.43	90.60	90.26	90.36
5600	NYSE	CB	Mon, Aug 18, 2014	90.16	90.56	90.03	90.44
5599	NYSE	CB	Fri, Aug 15, 2014	90.07	90.46	89.24	89.84
5598	NYSE	CB	Thu, Aug 14, 2014	89.40	90.00	89.35	89.87
5597	NYSE	CB	Wed, Aug 13, 2014	89.21	89.42	88.84	89.35
5596	NYSE	CB	Tue, Aug 12, 2014	88.56	89.31	88.55	88.86
5595	NYSE	CB	Mon, Aug 11, 2014	89.00	89.08	88.34	88.80
5594	NYSE	CB	Fri, Aug 8, 2014	87.35	88.47	87.28	88.34
5593	NYSE	CB	Thu, Aug 7, 2014	87.58	87.76	87.17	87.47
5592	NYSE	CB	Wed, Aug 6, 2014	86.59	87.49	86.59	87.44
5591	NYSE	CB	Tue, Aug 5, 2014	87.18	87.48	86.69	86.82
5590	NYSE	CB	Mon, Aug 4, 2014	86.86	87.21	86.40	87.06
5589	NYSE	CB	Fri, Aug 1, 2014	86.71	87.63	86.63	86.98
5588	NYSE	CB	Thu, Jul 31, 2014	87.66	88.08	86.71	86.71
5587	NYSE	CB	Wed, Jul 30, 2014	88.80	88.80	87.76	87.90
5586	NYSE	CB	Tue, Jul 29, 2014	88.94	89.23	88.50	88.56
5585	NYSE	CB	Mon, Jul 28, 2014	89.19	89.49	88.53	88.86
5584	NYSE	CB	Fri, Jul 25, 2014	90.75	91.39	88.89	89.62
5583	NYSE	CB	Thu, Jul 24, 2014	92.98	93.23	92.73	92.76
5582	NYSE	CB	Wed, Jul 23, 2014	92.52	93.00	92.25	92.86
5581	NYSE	CB	Tue, Jul 22, 2014	93.46	93.46	92.07	92.17
5580	NYSE	CB	Mon, Jul 21, 2014	93.07	93.87	93.07	93.71
5579	NYSE	CB	Fri, Jul 18, 2014	93.28	93.60	92.86	93.58
5578	NYSE	CB	Thu, Jul 17, 2014	93.59	94.17	92.94	92.97
5577	NYSE	CB	Wed, Jul 16, 2014	94.15	94.26	93.75	93.86
5576	NYSE	CB	Tue, Jul 15, 2014	93.94	94.38	93.89	94.04
5575	NYSE	CB	Mon, Jul 14, 2014	94.09	94.37	93.77	93.94
5574	NYSE	CB	Fri, Jul 11, 2014	93.04	93.62	92.95	93.43
5573	NYSE	CB	Thu, Jul 10, 2014	92.79	93.28	92.62	93.18
5572	NYSE	CB	Wed, Jul 9, 2014	92.84	93.54	92.78	93.46
5571	NYSE	CB	Tue, Jul 8, 2014	92.99	93.41	92.78	92.80
5570	NYSE	CB	Mon, Jul 7, 2014	92.92	93.50	92.83	93.43
5569	NYSE	CB	Thu, Jul 3, 2014	92.75	93.12	92.46	92.85
5568	NYSE	CB	Wed, Jul 2, 2014	92.58	92.99	92.25	92.33
5567	NYSE	CB	Tue, Jul 1, 2014	92.52	93.14	92.52	92.75
5566	NYSE	CB	Mon, Jun 30, 2014	92.21	92.50	91.99	92.17
5565	NYSE	CB	Fri, Jun 27, 2014	92.04	92.52	91.85	92.22
5564	NYSE	CB	Thu, Jun 26, 2014	92.65	92.81	91.90	92.15
5563	NYSE	CB	Wed, Jun 25, 2014	92.59	93.02	92.51	92.67
5562	NYSE	CB	Tue, Jun 24, 2014	93.33	93.63	93.04	93.07
5561	NYSE	CB	Mon, Jun 23, 2014	93.43	93.89	93.13	93.33
5560	NYSE	CB	Fri, Jun 20, 2014	94.06	94.23	93.31	93.37
5559	NYSE	CB	Thu, Jun 19, 2014	93.66	94.27	93.38	94.03
5558	NYSE	CB	Wed, Jun 18, 2014	93.46	93.67	93.02	93.57
5557	NYSE	CB	Tue, Jun 17, 2014	93.01	93.54	92.76	93.49
5556	NYSE	CB	Mon, Jun 16, 2014	93.42	93.70	93.23	93.32
5555	NYSE	CB	Fri, Jun 13, 2014	93.50	93.59	93.03	93.50
5554	NYSE	CB	Thu, Jun 12, 2014	93.48	93.79	93.00	93.31
5553	NYSE	CB	Wed, Jun 11, 2014	93.63	93.91	93.32	93.39
5552	NYSE	CB	Tue, Jun 10, 2014	93.75	94.08	93.66	93.94
5551	NYSE	CB	Mon, Jun 9, 2014	93.90	94.30	93.90	94.06
5550	NYSE	CB	Fri, Jun 6, 2014	93.93	94.60	93.91	94.08
5549	NYSE	CB	Thu, Jun 5, 2014	93.61	93.93	93.19	93.88
5548	NYSE	CB	Wed, Jun 4, 2014	91.87	93.63	91.76	93.58
5547	NYSE	CB	Tue, Jun 3, 2014	92.17	92.39	91.85	92.04
5546	NYSE	CB	Mon, Jun 2, 2014	92.78	92.91	92.46	92.49
5545	NYSE	CB	Fri, May 30, 2014	92.75	92.97	92.53	92.66
5544	NYSE	CB	Thu, May 29, 2014	92.59	93.06	92.44	92.87
5543	NYSE	CB	Wed, May 28, 2014	92.58	92.80	92.03	92.55
5542	NYSE	CB	Tue, May 27, 2014	92.25	92.63	91.93	92.53
5541	NYSE	CB	Fri, May 23, 2014	92.20	92.58	91.34	91.81
5540	NYSE	CB	Thu, May 22, 2014	92.80	92.83	92.09	92.25
5539	NYSE	CB	Wed, May 21, 2014	92.85	93.00	92.55	92.84
5538	NYSE	CB	Tue, May 20, 2014	92.75	93.14	92.51	92.74
5537	NYSE	CB	Mon, May 19, 2014	92.56	92.98	92.38	92.79
5536	NYSE	CB	Fri, May 16, 2014	92.26	92.80	92.10	92.71
5535	NYSE	CB	Thu, May 15, 2014	93.20	93.42	91.89	92.20
5534	NYSE	CB	Wed, May 14, 2014	93.64	93.84	93.01	93.60
5533	NYSE	CB	Tue, May 13, 2014	93.48	93.74	93.23	93.61
5532	NYSE	CB	Mon, May 12, 2014	93.29	93.76	93.13	93.47
5531	NYSE	CB	Fri, May 9, 2014	92.94	93.09	92.39	92.95
5530	NYSE	CB	Thu, May 8, 2014	93.64	93.64	92.82	92.96
5529	NYSE	CB	Wed, May 7, 2014	92.42	94.07	92.42	93.46
5528	NYSE	CB	Tue, May 6, 2014	92.19	92.49	92.08	92.26
5527	NYSE	CB	Mon, May 5, 2014	92.12	92.67	91.53	92.54
5526	NYSE	CB	Fri, May 2, 2014	92.71	93.17	92.46	92.61
5525	NYSE	CB	Thu, May 1, 2014	92.16	92.65	91.90	92.62
5524	NYSE	CB	Wed, Apr 30, 2014	91.87	92.25	91.12	92.08
5523	NYSE	CB	Tue, Apr 29, 2014	91.63	92.36	91.60	91.88
5522	NYSE	CB	Mon, Apr 28, 2014	90.45	91.55	90.34	91.35
5521	NYSE	CB	Fri, Apr 25, 2014	90.97	91.21	88.00	90.03
5520	NYSE	CB	Thu, Apr 24, 2014	90.75	92.00	90.50	91.73
5519	NYSE	CB	Wed, Apr 23, 2014	90.46	90.98	90.29	90.45
5518	NYSE	CB	Tue, Apr 22, 2014	90.67	91.16	90.19	90.55
5517	NYSE	CB	Mon, Apr 21, 2014	90.46	90.78	90.18	90.50
5516	NYSE	CB	Thu, Apr 17, 2014	90.74	91.39	90.58	90.81
5515	NYSE	CB	Wed, Apr 16, 2014	90.57	91.04	90.12	90.87
5514	NYSE	CB	Tue, Apr 15, 2014	89.49	90.09	89.17	90.09
5513	NYSE	CB	Mon, Apr 14, 2014	89.51	89.57	88.71	89.49
5512	NYSE	CB	Fri, Apr 11, 2014	88.02	88.95	88.02	88.69
5511	NYSE	CB	Thu, Apr 10, 2014	89.20	89.64	88.36	88.40
5510	NYSE	CB	Wed, Apr 9, 2014	88.69	89.21	88.26	89.18
5509	NYSE	CB	Tue, Apr 8, 2014	88.38	88.58	88.10	88.40
5508	NYSE	CB	Mon, Apr 7, 2014	89.14	89.41	88.51	88.64
5507	NYSE	CB	Fri, Apr 4, 2014	89.78	89.80	89.16	89.25
5506	NYSE	CB	Thu, Apr 3, 2014	89.15	89.31	88.84	89.24
5505	NYSE	CB	Wed, Apr 2, 2014	88.64	89.07	88.49	88.95
5504	NYSE	CB	Tue, Apr 1, 2014	89.66	89.83	88.31	88.73
5503	NYSE	CB	Mon, Mar 31, 2014	88.60	89.35	88.51	89.30
5502	NYSE	CB	Fri, Mar 28, 2014	87.71	88.14	87.25	88.14
5501	NYSE	CB	Thu, Mar 27, 2014	87.22	87.64	86.87	87.32
5500	NYSE	CB	Wed, Mar 26, 2014	87.44	87.83	87.18	87.25
5499	NYSE	CB	Tue, Mar 25, 2014	86.58	87.20	86.38	87.06
5498	NYSE	CB	Mon, Mar 24, 2014	86.13	86.81	86.13	86.17
5497	NYSE	CB	Fri, Mar 21, 2014	86.03	86.43	85.69	86.23
5496	NYSE	CB	Thu, Mar 20, 2014	85.62	86.20	85.19	85.38
5495	NYSE	CB	Wed, Mar 19, 2014	86.99	87.23	85.71	85.95
5494	NYSE	CB	Tue, Mar 18, 2014	87.46	87.66	86.91	86.96
5493	NYSE	CB	Mon, Mar 17, 2014	86.51	87.06	86.23	86.89
5492	NYSE	CB	Fri, Mar 14, 2014	86.00	86.64	86.00	86.13
5491	NYSE	CB	Thu, Mar 13, 2014	86.95	87.12	86.09	86.23
5490	NYSE	CB	Wed, Mar 12, 2014	86.21	86.79	85.96	86.72
5489	NYSE	CB	Tue, Mar 11, 2014	87.78	87.84	86.92	87.13
5488	NYSE	CB	Mon, Mar 10, 2014	87.23	87.66	86.94	87.59
5487	NYSE	CB	Fri, Mar 7, 2014	88.17	88.21	87.26	87.42
5486	NYSE	CB	Thu, Mar 6, 2014	87.87	88.10	87.40	87.79
5485	NYSE	CB	Wed, Mar 5, 2014	87.68	87.88	87.30	87.62
5484	NYSE	CB	Tue, Mar 4, 2014	88.02	88.10	87.54	87.86
5483	NYSE	CB	Mon, Mar 3, 2014	86.96	87.15	86.38	86.89
5482	NYSE	CB	Fri, Feb 28, 2014	87.51	87.95	87.11	87.48
5481	NYSE	CB	Thu, Feb 27, 2014	86.26	87.40	86.23	87.14
5480	NYSE	CB	Wed, Feb 26, 2014	86.85	87.06	86.11	86.33
5479	NYSE	CB	Tue, Feb 25, 2014	86.39	87.26	85.98	87.04
5478	NYSE	CB	Mon, Feb 24, 2014	86.95	87.66	86.50	86.56
5477	NYSE	CB	Fri, Feb 21, 2014	86.72	87.36	86.46	87.05
5476	NYSE	CB	Thu, Feb 20, 2014	86.12	86.69	85.55	86.49
5475	NYSE	CB	Wed, Feb 19, 2014	86.48	87.08	86.03	86.05
5474	NYSE	CB	Tue, Feb 18, 2014	86.31	86.94	86.15	86.67
5473	NYSE	CB	Fri, Feb 14, 2014	85.17	86.20	84.98	86.12
5472	NYSE	CB	Thu, Feb 13, 2014	84.45	85.36	84.18	85.32
5471	NYSE	CB	Wed, Feb 12, 2014	85.19	85.53	84.61	84.86
5470	NYSE	CB	Tue, Feb 11, 2014	84.85	85.89	84.72	85.65
5469	NYSE	CB	Mon, Feb 10, 2014	84.23	85.03	83.99	84.99
5468	NYSE	CB	Fri, Feb 7, 2014	84.15	84.56	83.75	84.37
5467	NYSE	CB	Thu, Feb 6, 2014	83.53	83.96	83.20	83.94
5466	NYSE	CB	Wed, Feb 5, 2014	83.20	83.94	83.07	83.24
5465	NYSE	CB	Tue, Feb 4, 2014	83.43	83.75	82.99	83.30
5464	NYSE	CB	Mon, Feb 3, 2014	84.40	84.80	82.98	83.00
5463	NYSE	CB	Fri, Jan 31, 2014	85.60	85.81	83.32	84.54
5462	NYSE	CB	Thu, Jan 30, 2014	94.64	95.37	94.04	95.14
5461	NYSE	CB	Wed, Jan 29, 2014	86.19	86.95	86.12	86.32
5460	NYSE	CB	Tue, Jan 28, 2014	86.27	87.19	86.22	86.95
5459	NYSE	CB	Mon, Jan 27, 2014	86.02	86.73	85.78	85.95
5458	NYSE	CB	Fri, Jan 24, 2014	87.10	87.78	85.92	85.93
5457	NYSE	CB	Thu, Jan 23, 2014	88.68	88.89	87.69	87.91
5456	NYSE	CB	Wed, Jan 22, 2014	89.31	89.58	89.08	89.13
5455	NYSE	CB	Tue, Jan 21, 2014	87.96	89.75	87.94	89.27
5454	NYSE	CB	Fri, Jan 17, 2014	90.04	90.14	89.59	89.77
5453	NYSE	CB	Thu, Jan 16, 2014	90.85	91.03	90.12	90.35
5452	NYSE	CB	Wed, Jan 15, 2014	91.11	91.23	90.41	90.88
5451	NYSE	CB	Tue, Jan 14, 2014	90.18	91.30	90.18	90.91
5450	NYSE	CB	Mon, Jan 13, 2014	91.39	91.76	89.97	90.11
5449	NYSE	CB	Fri, Jan 10, 2014	91.92	92.02	91.16	91.80
5448	NYSE	CB	Thu, Jan 9, 2014	92.78	93.09	91.59	91.80
5447	NYSE	CB	Wed, Jan 8, 2014	93.18	93.33	92.13	92.45
5446	NYSE	CB	Tue, Jan 7, 2014	92.79	93.86	92.79	93.20
5445	NYSE	CB	Mon, Jan 6, 2014	94.42	94.69	93.57	93.76
5444	NYSE	CB	Fri, Jan 3, 2014	94.73	95.11	93.62	93.84
5443	NYSE	CB	Thu, Jan 2, 2014	96.41	96.41	94.67	95.00
5442	NYSE	CB	Tue, Dec 31, 2013	96.36	96.82	96.26	96.63
5441	NYSE	CB	Mon, Dec 30, 2013	95.62	96.38	95.51	96.14
5440	NYSE	CB	Fri, Dec 27, 2013	95.89	96.16	95.47	95.75
5439	NYSE	CB	Thu, Dec 26, 2013	95.31	96.07	95.04	95.82
5438	NYSE	CB	Tue, Dec 24, 2013	94.69	95.28	94.51	95.22
5437	NYSE	CB	Mon, Dec 23, 2013	94.94	95.13	94.43	94.58
5436	NYSE	CB	Fri, Dec 20, 2013	93.86	94.90	93.86	94.44
5435	NYSE	CB	Thu, Dec 19, 2013	92.46	93.83	92.38	93.63
5434	NYSE	CB	Wed, Dec 18, 2013	92.57	92.88	91.91	92.83
5433	NYSE	CB	Tue, Dec 17, 2013	93.06	93.25	92.39	92.54
5432	NYSE	CB	Mon, Dec 16, 2013	93.40	93.54	93.02	93.12
5431	NYSE	CB	Fri, Dec 13, 2013	92.96	93.41	92.77	92.98
5430	NYSE	CB	Thu, Dec 12, 2013	93.37	93.84	92.81	92.85
5429	NYSE	CB	Wed, Dec 11, 2013	94.27	94.38	93.32	93.44
5428	NYSE	CB	Tue, Dec 10, 2013	94.47	95.00	94.12	94.12
5427	NYSE	CB	Mon, Dec 9, 2013	94.98	95.11	94.43	94.77
5426	NYSE	CB	Fri, Dec 6, 2013	94.12	95.09	93.90	94.85
5425	NYSE	CB	Thu, Dec 5, 2013	93.75	94.04	92.99	93.09
5424	NYSE	CB	Wed, Dec 4, 2013	94.86	95.94	93.39	94.10
5423	NYSE	CB	Tue, Dec 3, 2013	95.13	96.19	94.94	95.40
5422	NYSE	CB	Mon, Dec 2, 2013	96.35	96.45	95.37	95.45
5421	NYSE	CB	Fri, Nov 29, 2013	97.47	97.79	96.40	96.45
5420	NYSE	CB	Wed, Nov 27, 2013	97.11	97.44	97.00	97.34
5419	NYSE	CB	Tue, Nov 26, 2013	97.04	97.39	96.82	97.11
5418	NYSE	CB	Mon, Nov 25, 2013	97.02	97.28	96.93	97.04
5417	NYSE	CB	Fri, Nov 22, 2013	95.96	96.90	95.86	96.84
5416	NYSE	CB	Thu, Nov 21, 2013	94.91	96.33	94.74	96.12
5415	NYSE	CB	Wed, Nov 20, 2013	94.60	95.17	94.23	94.56
5414	NYSE	CB	Tue, Nov 19, 2013	94.74	95.02	94.54	94.70
5413	NYSE	CB	Mon, Nov 18, 2013	94.75	95.15	94.22	94.72
5412	NYSE	CB	Fri, Nov 15, 2013	94.69	94.99	94.64	94.82
5411	NYSE	CB	Thu, Nov 14, 2013	94.01	94.80	93.62	94.78
5410	NYSE	CB	Wed, Nov 13, 2013	92.80	93.98	92.55	93.97
5409	NYSE	CB	Tue, Nov 12, 2013	94.17	94.39	92.60	92.91
5408	NYSE	CB	Mon, Nov 11, 2013	94.12	94.73	93.99	94.54
5407	NYSE	CB	Fri, Nov 8, 2013	93.52	94.37	93.52	94.32
5406	NYSE	CB	Thu, Nov 7, 2013	94.00	94.20	93.45	93.54
5405	NYSE	CB	Wed, Nov 6, 2013	93.00	94.00	93.00	93.90
5404	NYSE	CB	Tue, Nov 5, 2013	92.50	92.84	92.22	92.83
5403	NYSE	CB	Mon, Nov 4, 2013	92.43	92.70	92.24	92.59
5402	NYSE	CB	Fri, Nov 1, 2013	92.10	92.27	91.83	92.09
5401	NYSE	CB	Thu, Oct 31, 2013	92.87	92.89	92.07	92.08
5400	NYSE	CB	Wed, Oct 30, 2013	93.20	93.38	92.32	92.74
5399	NYSE	CB	Tue, Oct 29, 2013	93.01	93.25	92.71	93.24
5398	NYSE	CB	Mon, Oct 28, 2013	92.26	92.88	92.20	92.60
5397	NYSE	CB	Fri, Oct 25, 2013	92.87	93.49	92.00	92.20
5396	NYSE	CB	Thu, Oct 24, 2013	93.77	93.79	92.67	92.94
5395	NYSE	CB	Wed, Oct 23, 2013	93.84	93.96	92.74	93.19
5394	NYSE	CB	Tue, Oct 22, 2013	93.94	94.20	93.43	93.93
5393	NYSE	CB	Mon, Oct 21, 2013	92.47	93.34	92.47	93.16
5392	NYSE	CB	Fri, Oct 18, 2013	92.66	92.83	92.00	92.71
5391	NYSE	CB	Thu, Oct 17, 2013	90.78	92.29	90.69	92.21
5390	NYSE	CB	Wed, Oct 16, 2013	90.22	91.42	90.11	91.40
5389	NYSE	CB	Tue, Oct 15, 2013	90.06	90.52	89.67	89.76
5388	NYSE	CB	Mon, Oct 14, 2013	89.69	90.46	89.56	90.38
5387	NYSE	CB	Fri, Oct 11, 2013	89.18	90.28	89.10	90.16
5386	NYSE	CB	Thu, Oct 10, 2013	88.40	89.50	88.40	89.38
5385	NYSE	CB	Wed, Oct 9, 2013	88.07	88.28	87.34	87.58
5384	NYSE	CB	Tue, Oct 8, 2013	88.82	89.03	87.94	87.98
5383	NYSE	CB	Mon, Oct 7, 2013	88.38	88.98	87.86	88.50
5382	NYSE	CB	Fri, Oct 4, 2013	88.29	88.89	88.12	88.87
5381	NYSE	CB	Thu, Oct 3, 2013	89.04	89.16	88.11	88.30
5380	NYSE	CB	Wed, Oct 2, 2013	88.92	89.29	88.35	89.29
5379	NYSE	CB	Tue, Oct 1, 2013	89.31	89.71	89.03	89.26
5378	NYSE	CB	Mon, Sep 30, 2013	89.06	89.67	88.83	89.26
5377	NYSE	CB	Fri, Sep 27, 2013	89.81	89.84	89.30	89.65
5376	NYSE	CB	Thu, Sep 26, 2013	90.15	90.55	89.54	90.02
5375	NYSE	CB	Wed, Sep 25, 2013	89.70	90.32	89.50	90.10
5374	NYSE	CB	Tue, Sep 24, 2013	89.47	90.11	89.42	89.55
5373	NYSE	CB	Mon, Sep 23, 2013	89.88	90.06	89.43	89.77
5372	NYSE	CB	Fri, Sep 20, 2013	89.89	90.70	89.68	89.98
5371	NYSE	CB	Thu, Sep 19, 2013	89.46	90.21	89.43	89.81
5370	NYSE	CB	Wed, Sep 18, 2013	88.28	89.42	87.96	89.29
5369	NYSE	CB	Tue, Sep 17, 2013	88.37	88.88	88.37	88.76
5368	NYSE	CB	Mon, Sep 16, 2013	88.58	88.73	88.18	88.37
5367	NYSE	CB	Fri, Sep 13, 2013	87.23	87.80	87.15	87.61
5366	NYSE	CB	Thu, Sep 12, 2013	87.58	87.58	86.98	87.14
5365	NYSE	CB	Wed, Sep 11, 2013	86.57	87.70	86.45	87.70
5364	NYSE	CB	Tue, Sep 10, 2013	86.44	86.55	85.96	86.52
5363	NYSE	CB	Mon, Sep 9, 2013	84.36	85.82	84.36	85.79
5362	NYSE	CB	Fri, Sep 6, 2013	84.73	84.84	83.32	84.30
5361	NYSE	CB	Thu, Sep 5, 2013	84.04	84.80	83.92	84.46
5360	NYSE	CB	Wed, Sep 4, 2013	83.58	84.33	83.32	84.11
5359	NYSE	CB	Tue, Sep 3, 2013	84.14	84.38	83.33	83.83
5358	NYSE	CB	Fri, Aug 30, 2013	83.61	83.61	82.80	83.17
5357	NYSE	CB	Thu, Aug 29, 2013	83.26	83.74	83.08	83.34
5356	NYSE	CB	Wed, Aug 28, 2013	83.49	83.73	83.18	83.43
5355	NYSE	CB	Tue, Aug 27, 2013	83.50	84.24	83.10	83.47
5354	NYSE	CB	Mon, Aug 26, 2013	85.20	85.25	84.26	84.26
5353	NYSE	CB	Fri, Aug 23, 2013	85.00	85.24	84.38	85.15
5352	NYSE	CB	Thu, Aug 22, 2013	84.22	85.09	84.08	84.93
5351	NYSE	CB	Wed, Aug 21, 2013	84.44	84.88	83.95	84.08
5350	NYSE	CB	Tue, Aug 20, 2013	84.15	84.88	84.09	84.61
5349	NYSE	CB	Mon, Aug 19, 2013	84.71	84.75	84.11	84.16
5348	NYSE	CB	Fri, Aug 16, 2013	84.80	85.45	84.76	84.98
5347	NYSE	CB	Thu, Aug 15, 2013	85.49	85.67	84.82	85.01
5346	NYSE	CB	Wed, Aug 14, 2013	85.75	86.07	85.60	85.90
5345	NYSE	CB	Tue, Aug 13, 2013	85.83	86.16	85.00	85.93
5344	NYSE	CB	Mon, Aug 12, 2013	85.38	85.92	85.13	85.52
5343	NYSE	CB	Fri, Aug 9, 2013	85.40	85.79	85.09	85.49
5342	NYSE	CB	Thu, Aug 8, 2013	85.41	86.04	85.02	85.46
5341	NYSE	CB	Wed, Aug 7, 2013	85.42	86.19	84.81	85.11
5340	NYSE	CB	Tue, Aug 6, 2013	86.15	86.30	85.33	85.59
5339	NYSE	CB	Mon, Aug 5, 2013	85.59	86.56	85.59	86.10
5338	NYSE	CB	Fri, Aug 2, 2013	87.35	87.50	86.75	87.07
5337	NYSE	CB	Thu, Aug 1, 2013	86.90	87.61	86.75	87.37
5336	NYSE	CB	Wed, Jul 31, 2013	87.14	87.35	86.36	86.50
5335	NYSE	CB	Tue, Jul 30, 2013	87.56	87.72	86.67	86.95
5334	NYSE	CB	Mon, Jul 29, 2013	87.37	87.37	86.87	87.06
5333	NYSE	CB	Fri, Jul 26, 2013	86.75	87.24	85.55	87.23
5332	NYSE	CB	Thu, Jul 25, 2013	86.20	86.61	85.78	86.42
5331	NYSE	CB	Wed, Jul 24, 2013	87.04	87.38	86.04	86.20
5330	NYSE	CB	Tue, Jul 23, 2013	89.50	89.50	86.88	86.88
5329	NYSE	CB	Mon, Jul 22, 2013	88.64	89.42	88.30	89.41
5328	NYSE	CB	Fri, Jul 19, 2013	88.37	88.66	88.01	88.64
5327	NYSE	CB	Thu, Jul 18, 2013	88.14	88.84	88.07	88.60
5326	NYSE	CB	Wed, Jul 17, 2013	87.54	88.07	87.35	88.06
5325	NYSE	CB	Tue, Jul 16, 2013	87.15	87.47	86.98	87.19
5324	NYSE	CB	Mon, Jul 15, 2013	87.52	87.52	86.75	87.00
5323	NYSE	CB	Fri, Jul 12, 2013	86.70	87.80	86.55	87.76
5322	NYSE	CB	Thu, Jul 11, 2013	86.34	86.74	86.01	86.63
5321	NYSE	CB	Wed, Jul 10, 2013	86.85	86.99	85.15	85.51
5320	NYSE	CB	Tue, Jul 9, 2013	87.05	87.72	86.77	87.00
5319	NYSE	CB	Mon, Jul 8, 2013	86.24	87.09	86.24	86.66
5318	NYSE	CB	Fri, Jul 5, 2013	85.42	85.94	85.05	85.94
5317	NYSE	CB	Wed, Jul 3, 2013	84.67	85.34	84.52	85.13
5316	NYSE	CB	Tue, Jul 2, 2013	85.32	85.88	84.75	85.00
5315	NYSE	CB	Mon, Jul 1, 2013	84.97	85.72	84.95	85.22
5314	NYSE	CB	Fri, Jun 28, 2013	84.53	85.11	84.13	84.65
5313	NYSE	CB	Thu, Jun 27, 2013	83.97	84.82	83.80	84.62
5312	NYSE	CB	Wed, Jun 26, 2013	82.96	83.85	82.95	83.53
5311	NYSE	CB	Tue, Jun 25, 2013	82.47	82.93	82.03	82.40
5310	NYSE	CB	Mon, Jun 24, 2013	82.37	82.52	81.68	81.79
5309	NYSE	CB	Fri, Jun 21, 2013	83.79	83.98	82.68	83.15
5308	NYSE	CB	Thu, Jun 20, 2013	85.07	85.27	83.39	83.51
5307	NYSE	CB	Wed, Jun 19, 2013	87.62	87.73	85.59	85.61
5306	NYSE	CB	Tue, Jun 18, 2013	87.53	88.15	87.34	87.97
5305	NYSE	CB	Mon, Jun 17, 2013	86.73	87.62	86.68	87.41
5304	NYSE	CB	Fri, Jun 14, 2013	87.01	87.47	86.26	86.30
5303	NYSE	CB	Thu, Jun 13, 2013	85.84	87.23	85.49	87.11
5302	NYSE	CB	Wed, Jun 12, 2013	87.05	87.23	85.81	85.84
5301	NYSE	CB	Tue, Jun 11, 2013	86.97	87.43	86.47	86.56
5300	NYSE	CB	Mon, Jun 10, 2013	87.20	87.75	86.78	87.46
5299	NYSE	CB	Fri, Jun 7, 2013	86.78	87.24	86.36	86.96
5298	NYSE	CB	Thu, Jun 6, 2013	85.20	86.46	84.82	86.45
5297	NYSE	CB	Wed, Jun 5, 2013	86.03	86.25	85.29	85.33
5296	NYSE	CB	Tue, Jun 4, 2013	86.70	86.97	85.94	86.16
5295	NYSE	CB	Mon, Jun 3, 2013	86.96	87.03	85.85	86.75
5294	NYSE	CB	Fri, May 31, 2013	87.57	88.20	87.09	87.10
5293	NYSE	CB	Thu, May 30, 2013	87.44	88.00	87.28	87.72
5292	NYSE	CB	Wed, May 29, 2013	87.32	87.73	86.73	87.38
5291	NYSE	CB	Tue, May 28, 2013	88.82	88.94	87.54	87.89
5290	NYSE	CB	Fri, May 24, 2013	87.56	88.05	87.18	88.02
5289	NYSE	CB	Thu, May 23, 2013	87.53	88.07	87.13	87.82
5288	NYSE	CB	Wed, May 22, 2013	88.48	89.39	87.61	88.01
5287	NYSE	CB	Tue, May 21, 2013	89.08	89.33	88.16	88.63
5286	NYSE	CB	Mon, May 20, 2013	89.77	89.87	88.95	88.95
5285	NYSE	CB	Fri, May 17, 2013	90.01	90.58	89.56	89.88
5284	NYSE	CB	Thu, May 16, 2013	90.18	90.59	89.85	89.87
5283	NYSE	CB	Wed, May 15, 2013	90.11	90.64	89.88	90.60
5282	NYSE	CB	Tue, May 14, 2013	89.63	90.56	89.51	90.30
5281	NYSE	CB	Mon, May 13, 2013	88.96	89.60	88.73	89.51
5280	NYSE	CB	Fri, May 10, 2013	89.02	89.18	88.60	89.14
5279	NYSE	CB	Thu, May 9, 2013	89.92	90.10	88.69	88.84
5278	NYSE	CB	Wed, May 8, 2013	89.01	89.93	88.85	89.89
5277	NYSE	CB	Tue, May 7, 2013	88.66	89.22	88.50	89.13
5276	NYSE	CB	Mon, May 6, 2013	88.10	88.76	87.92	88.61
5275	NYSE	CB	Fri, May 3, 2013	87.91	88.36	87.74	88.12
5274	NYSE	CB	Thu, May 2, 2013	87.52	87.75	86.96	87.18
5273	NYSE	CB	Wed, May 1, 2013	88.14	88.42	87.16	87.30
5272	NYSE	CB	Tue, Apr 30, 2013	87.84	88.28	87.48	88.07
5271	NYSE	CB	Mon, Apr 29, 2013	88.00	88.33	87.86	87.97
5270	NYSE	CB	Fri, Apr 26, 2013	89.39	89.98	87.75	87.81
5269	NYSE	CB	Thu, Apr 25, 2013	89.10	89.21	88.34	89.05
5268	NYSE	CB	Wed, Apr 24, 2013	89.60	89.60	88.80	89.14
5267	NYSE	CB	Tue, Apr 23, 2013	89.46	89.87	88.43	89.12
5266	NYSE	CB	Mon, Apr 22, 2013	88.10	88.47	87.22	87.65
5265	NYSE	CB	Fri, Apr 19, 2013	87.33	88.03	87.07	87.89
5264	NYSE	CB	Thu, Apr 18, 2013	87.75	88.00	86.60	86.91
5263	NYSE	CB	Wed, Apr 17, 2013	88.33	88.50	87.25	87.61
5262	NYSE	CB	Tue, Apr 16, 2013	87.89	88.72	87.75	88.63
5261	NYSE	CB	Mon, Apr 15, 2013	88.95	89.10	87.57	87.58
5260	NYSE	CB	Fri, Apr 12, 2013	89.09	89.47	88.76	89.14
5259	NYSE	CB	Thu, Apr 11, 2013	89.04	89.50	88.95	89.31
5258	NYSE	CB	Wed, Apr 10, 2013	88.72	88.98	88.10	88.92
5257	NYSE	CB	Tue, Apr 9, 2013	88.60	89.08	88.20	88.53
5256	NYSE	CB	Mon, Apr 8, 2013	87.59	88.53	87.57	88.49
5255	NYSE	CB	Fri, Apr 5, 2013	87.34	87.76	86.93	87.63
5254	NYSE	CB	Thu, Apr 4, 2013	87.63	88.35	87.54	88.12
5253	NYSE	CB	Wed, Apr 3, 2013	88.20	88.70	87.37	87.41
5252	NYSE	CB	Tue, Apr 2, 2013	87.88	88.28	87.70	88.04
5251	NYSE	CB	Mon, Apr 1, 2013	87.63	87.88	87.04	87.40
5250	NYSE	CB	Thu, Mar 28, 2013	86.93	87.61	86.71	87.53
5249	NYSE	CB	Wed, Mar 27, 2013	86.16	86.88	86.03	86.80
5248	NYSE	CB	Tue, Mar 26, 2013	86.82	86.96	86.38	86.62
5247	NYSE	CB	Mon, Mar 25, 2013	86.89	86.98	86.17	86.51
5246	NYSE	CB	Fri, Mar 22, 2013	85.68	86.41	85.65	86.41
5245	NYSE	CB	Thu, Mar 21, 2013	85.75	86.05	85.21	85.50
5244	NYSE	CB	Wed, Mar 20, 2013	85.76	86.28	85.55	86.05
5243	NYSE	CB	Tue, Mar 19, 2013	85.49	85.84	84.84	85.32
5242	NYSE	CB	Mon, Mar 18, 2013	85.00	85.67	84.93	85.23
5241	NYSE	CB	Fri, Mar 15, 2013	85.52	86.17	85.49	85.52
5240	NYSE	CB	Thu, Mar 14, 2013	85.76	86.17	85.68	86.17
5239	NYSE	CB	Wed, Mar 13, 2013	85.21	85.81	84.93	85.70
5238	NYSE	CB	Tue, Mar 12, 2013	85.50	85.89	85.30	85.69
5237	NYSE	CB	Mon, Mar 11, 2013	85.67	85.85	85.35	85.69
5236	NYSE	CB	Fri, Mar 8, 2013	86.04	86.04	85.31	85.74
5235	NYSE	CB	Thu, Mar 7, 2013	85.66	85.87	85.50	85.66
5234	NYSE	CB	Wed, Mar 6, 2013	85.95	86.34	85.35	85.51
5233	NYSE	CB	Tue, Mar 5, 2013	85.51	86.17	85.35	85.77
5232	NYSE	CB	Mon, Mar 4, 2013	84.66	85.22	84.40	85.22
5231	NYSE	CB	Fri, Mar 1, 2013	83.74	84.69	83.56	84.68
5230	NYSE	CB	Thu, Feb 28, 2013	84.36	84.82	83.99	84.03
5229	NYSE	CB	Wed, Feb 27, 2013	83.44	84.50	83.27	84.42
5228	NYSE	CB	Tue, Feb 26, 2013	83.11	83.65	83.01	83.59
5227	NYSE	CB	Mon, Feb 25, 2013	84.92	84.92	82.85	82.85
5226	NYSE	CB	Fri, Feb 22, 2013	84.45	84.73	84.30	84.57
5225	NYSE	CB	Thu, Feb 21, 2013	83.32	84.46	83.27	84.15
5224	NYSE	CB	Wed, Feb 20, 2013	83.65	84.00	83.30	83.31
5223	NYSE	CB	Tue, Feb 19, 2013	83.71	83.90	83.26	83.72
5222	NYSE	CB	Fri, Feb 15, 2013	83.78	83.83	83.48	83.77
5221	NYSE	CB	Thu, Feb 14, 2013	83.54	83.89	83.30	83.52
5220	NYSE	CB	Wed, Feb 13, 2013	83.58	83.76	83.33	83.65
5219	NYSE	CB	Tue, Feb 12, 2013	83.49	83.89	83.30	83.59
5218	NYSE	CB	Mon, Feb 11, 2013	83.24	83.78	83.04	83.47
5217	NYSE	CB	Fri, Feb 8, 2013	83.19	83.47	83.02	83.44
5216	NYSE	CB	Thu, Feb 7, 2013	83.88	83.89	82.90	83.36
5215	NYSE	CB	Wed, Feb 6, 2013	82.66	83.53	82.29	83.52
5214	NYSE	CB	Tue, Feb 5, 2013	82.64	83.30	82.63	83.16
5213	NYSE	CB	Mon, Feb 4, 2013	82.44	82.76	82.21	82.33
5212	NYSE	CB	Fri, Feb 1, 2013	83.65	85.00	81.92	82.89
5211	NYSE	CB	Thu, Jan 31, 2013	80.30	81.50	80.30	80.31
5210	NYSE	CB	Wed, Jan 30, 2013	80.91	80.97	80.25	80.45
5209	NYSE	CB	Tue, Jan 29, 2013	80.45	81.25	80.25	81.09
5208	NYSE	CB	Mon, Jan 28, 2013	80.97	80.98	80.25	80.45
5207	NYSE	CB	Fri, Jan 25, 2013	81.03	81.04	80.30	81.01
5206	NYSE	CB	Thu, Jan 24, 2013	80.55	81.24	80.49	80.74
5205	NYSE	CB	Wed, Jan 23, 2013	80.69	80.90	80.21	80.41
5204	NYSE	CB	Tue, Jan 22, 2013	79.57	80.99	79.57	80.90
5203	NYSE	CB	Fri, Jan 18, 2013	78.89	79.10	78.52	79.03
5202	NYSE	CB	Thu, Jan 17, 2013	78.80	79.36	78.11	78.93
5201	NYSE	CB	Wed, Jan 16, 2013	78.10	79.12	78.00	78.74
5200	NYSE	CB	Tue, Jan 15, 2013	77.15	78.24	76.79	78.15
5199	NYSE	CB	Mon, Jan 14, 2013	77.71	78.06	77.50	77.97
5198	NYSE	CB	Fri, Jan 11, 2013	77.64	77.87	77.16	77.78
5197	NYSE	CB	Thu, Jan 10, 2013	77.24	77.72	76.88	77.58
5196	NYSE	CB	Wed, Jan 9, 2013	76.28	76.92	76.22	76.74
5195	NYSE	CB	Tue, Jan 8, 2013	77.05	77.26	75.99	76.09
5194	NYSE	CB	Mon, Jan 7, 2013	77.63	77.84	77.02	77.21
5193	NYSE	CB	Fri, Jan 4, 2013	77.35	78.18	77.14	78.06
5192	NYSE	CB	Thu, Jan 3, 2013	76.79	77.36	76.49	77.21
5191	NYSE	CB	Wed, Jan 2, 2013	76.62	76.92	76.01	76.90
5190	NYSE	CB	Mon, Dec 31, 2012	74.27	75.33	74.00	75.32
5189	NYSE	CB	Fri, Dec 28, 2012	74.42	74.98	74.24	74.40
5188	NYSE	CB	Thu, Dec 27, 2012	74.85	75.00	74.02	74.74
5187	NYSE	CB	Wed, Dec 26, 2012	75.21	75.44	74.85	74.93
5186	NYSE	CB	Mon, Dec 24, 2012	75.34	75.51	74.73	75.03
5185	NYSE	CB	Fri, Dec 21, 2012	75.69	75.96	75.19	75.41
5184	NYSE	CB	Thu, Dec 20, 2012	75.73	76.21	75.51	76.05
5183	NYSE	CB	Wed, Dec 19, 2012	75.96	76.88	75.46	75.49
5182	NYSE	CB	Tue, Dec 18, 2012	76.86	77.32	76.45	77.17
5181	NYSE	CB	Mon, Dec 17, 2012	76.22	77.29	76.20	76.77
5180	NYSE	CB	Fri, Dec 14, 2012	76.66	76.90	76.05	76.12
5179	NYSE	CB	Thu, Dec 13, 2012	77.44	77.71	76.88	76.94
5178	NYSE	CB	Wed, Dec 12, 2012	77.21	78.50	77.06	77.44
5177	NYSE	CB	Tue, Dec 11, 2012	77.30	77.35	76.67	76.81
5176	NYSE	CB	Mon, Dec 10, 2012	77.41	77.57	76.98	77.20
5175	NYSE	CB	Fri, Dec 7, 2012	77.64	77.97	77.24	77.54
5174	NYSE	CB	Thu, Dec 6, 2012	78.40	78.43	77.31	77.44
5173	NYSE	CB	Wed, Dec 5, 2012	76.51	78.29	76.51	78.18
5172	NYSE	CB	Tue, Dec 4, 2012	76.54	76.62	76.16	76.20
5171	NYSE	CB	Mon, Dec 3, 2012	77.11	77.19	76.45	76.48
5170	NYSE	CB	Fri, Nov 30, 2012	76.59	77.04	76.13	76.99
5169	NYSE	CB	Thu, Nov 29, 2012	76.81	76.98	76.41	76.70
5168	NYSE	CB	Wed, Nov 28, 2012	76.04	76.63	75.60	76.58
5167	NYSE	CB	Tue, Nov 27, 2012	76.48	76.96	76.11	76.28
5166	NYSE	CB	Mon, Nov 26, 2012	76.71	77.23	76.43	76.72
5165	NYSE	CB	Fri, Nov 23, 2012	76.79	77.24	76.43	77.23
5164	NYSE	CB	Wed, Nov 21, 2012	76.69	76.78	76.17	76.60
5163	NYSE	CB	Tue, Nov 20, 2012	76.17	76.76	75.91	76.66
5162	NYSE	CB	Mon, Nov 19, 2012	75.98	76.41	75.64	76.14
5161	NYSE	CB	Fri, Nov 16, 2012	74.22	75.44	73.93	75.41
5160	NYSE	CB	Thu, Nov 15, 2012	73.92	74.80	73.78	74.37
5159	NYSE	CB	Wed, Nov 14, 2012	74.62	74.99	73.67	73.83
5158	NYSE	CB	Tue, Nov 13, 2012	74.01	75.14	73.99	74.53
5157	NYSE	CB	Mon, Nov 12, 2012	74.99	74.99	73.57	74.17
5156	NYSE	CB	Fri, Nov 9, 2012	74.17	75.21	73.22	74.75
5155	NYSE	CB	Thu, Nov 8, 2012	74.64	75.41	74.22	74.46
5154	NYSE	CB	Wed, Nov 7, 2012	75.27	75.27	74.03	74.55
5153	NYSE	CB	Tue, Nov 6, 2012	74.60	76.05	74.50	75.61
5152	NYSE	CB	Mon, Nov 5, 2012	73.79	74.76	73.30	74.54
5151	NYSE	CB	Fri, Nov 2, 2012	76.10	76.22	73.69	74.48
5150	NYSE	CB	Thu, Nov 1, 2012	77.08	77.73	75.47	75.87
5149	NYSE	CB	Wed, Oct 31, 2012	76.91	78.02	76.64	76.98
5148	NYSE	CB	Fri, Oct 26, 2012	79.19	79.74	77.74	77.96
5147	NYSE	CB	Thu, Oct 25, 2012	80.29	80.53	78.92	79.39
5146	NYSE	CB	Wed, Oct 24, 2012	80.48	80.59	79.63	79.82
5145	NYSE	CB	Tue, Oct 23, 2012	79.97	80.28	79.16	80.06
5144	NYSE	CB	Mon, Oct 22, 2012	80.06	80.61	79.84	80.60
5143	NYSE	CB	Fri, Oct 19, 2012	81.05	81.05	79.93	80.30
5142	NYSE	CB	Thu, Oct 18, 2012	80.15	81.80	79.90	81.19
5141	NYSE	CB	Wed, Oct 17, 2012	78.46	78.98	78.41	78.87
5140	NYSE	CB	Tue, Oct 16, 2012	77.93	78.67	77.84	78.23
5139	NYSE	CB	Mon, Oct 15, 2012	77.27	77.67	77.01	77.59
5138	NYSE	CB	Fri, Oct 12, 2012	77.75	78.11	76.91	76.99
5137	NYSE	CB	Thu, Oct 11, 2012	78.06	78.07	77.33	77.72
5136	NYSE	CB	Wed, Oct 10, 2012	77.29	77.83	77.29	77.59
5135	NYSE	CB	Tue, Oct 9, 2012	77.96	78.25	77.22	77.31
5134	NYSE	CB	Mon, Oct 8, 2012	78.00	78.15	77.62	77.91
5133	NYSE	CB	Fri, Oct 5, 2012	78.18	78.55	77.84	78.18
5132	NYSE	CB	Thu, Oct 4, 2012	77.72	78.29	77.62	77.84
5131	NYSE	CB	Wed, Oct 3, 2012	77.49	77.72	77.03	77.34
5130	NYSE	CB	Tue, Oct 2, 2012	77.32	77.44	76.95	77.28
5129	NYSE	CB	Mon, Oct 1, 2012	76.66	77.68	76.57	77.29
5128	NYSE	CB	Fri, Sep 28, 2012	76.00	76.48	75.47	76.28
5127	NYSE	CB	Thu, Sep 27, 2012	75.81	76.18	75.45	76.15
5126	NYSE	CB	Wed, Sep 26, 2012	76.12	76.42	75.51	75.52
5125	NYSE	CB	Tue, Sep 25, 2012	76.33	76.75	76.00	76.00
5124	NYSE	CB	Mon, Sep 24, 2012	75.20	76.36	75.20	76.13
5123	NYSE	CB	Fri, Sep 21, 2012	75.93	75.94	75.43	75.43
5122	NYSE	CB	Thu, Sep 20, 2012	75.55	75.87	75.32	75.72
5121	NYSE	CB	Wed, Sep 19, 2012	75.94	76.13	75.71	75.82
5120	NYSE	CB	Tue, Sep 18, 2012	75.81	76.30	75.60	76.23
5119	NYSE	CB	Mon, Sep 17, 2012	75.97	76.36	75.85	75.99
5118	NYSE	CB	Fri, Sep 14, 2012	76.87	77.11	75.83	76.08
5117	NYSE	CB	Thu, Sep 13, 2012	75.90	76.79	75.52	76.76
5116	NYSE	CB	Wed, Sep 12, 2012	75.48	75.85	75.24	75.80
5115	NYSE	CB	Tue, Sep 11, 2012	74.68	75.34	74.38	75.22
5114	NYSE	CB	Mon, Sep 10, 2012	75.29	75.29	74.56	74.76
5113	NYSE	CB	Fri, Sep 7, 2012	75.16	75.48	74.77	74.91
5112	NYSE	CB	Thu, Sep 6, 2012	74.22	75.17	74.18	75.09
5111	NYSE	CB	Wed, Sep 5, 2012	74.05	74.23	73.72	73.89
5110	NYSE	CB	Tue, Sep 4, 2012	73.66	74.08	73.44	74.05
5109	NYSE	CB	Fri, Aug 31, 2012	73.73	74.18	73.56	73.89
5108	NYSE	CB	Thu, Aug 30, 2012	73.18	73.65	73.16	73.50
5107	NYSE	CB	Wed, Aug 29, 2012	73.68	73.68	73.31	73.50
5106	NYSE	CB	Tue, Aug 28, 2012	73.70	73.91	73.43	73.61
5105	NYSE	CB	Mon, Aug 27, 2012	73.77	74.03	73.42	73.75
5104	NYSE	CB	Fri, Aug 24, 2012	72.93	73.88	72.89	73.66
5103	NYSE	CB	Thu, Aug 23, 2012	73.28	73.49	73.07	73.11
5102	NYSE	CB	Wed, Aug 22, 2012	73.13	73.73	73.09	73.51
5101	NYSE	CB	Tue, Aug 21, 2012	73.63	73.77	73.31	73.62
5100	NYSE	CB	Mon, Aug 20, 2012	73.27	73.70	73.12	73.68
5099	NYSE	CB	Fri, Aug 17, 2012	72.65	73.46	72.64	73.42
5098	NYSE	CB	Thu, Aug 16, 2012	72.13	72.63	72.01	72.57
5097	NYSE	CB	Wed, Aug 15, 2012	72.04	72.50	71.99	72.18
5096	NYSE	CB	Tue, Aug 14, 2012	72.29	72.59	72.05	72.15
5095	NYSE	CB	Mon, Aug 13, 2012	72.27	72.32	72.02	72.13
5094	NYSE	CB	Fri, Aug 10, 2012	72.16	72.50	71.87	72.45
5093	NYSE	CB	Thu, Aug 9, 2012	72.61	72.97	72.21	72.34
5092	NYSE	CB	Wed, Aug 8, 2012	72.33	72.94	72.19	72.78
5091	NYSE	CB	Tue, Aug 7, 2012	72.92	73.04	72.31	72.46
5090	NYSE	CB	Mon, Aug 6, 2012	73.12	73.41	72.47	72.51
5089	NYSE	CB	Fri, Aug 3, 2012	73.61	73.73	72.64	72.88
5088	NYSE	CB	Thu, Aug 2, 2012	72.27	73.00	71.94	72.75
5087	NYSE	CB	Wed, Aug 1, 2012	72.83	73.18	72.42	72.60
5086	NYSE	CB	Tue, Jul 31, 2012	72.38	73.18	72.27	72.69
5085	NYSE	CB	Mon, Jul 30, 2012	72.11	72.99	72.03	72.89
5084	NYSE	CB	Fri, Jul 27, 2012	71.82	73.00	69.86	72.32
5083	NYSE	CB	Thu, Jul 26, 2012	70.03	70.72	69.30	69.55
5082	NYSE	CB	Wed, Jul 25, 2012	69.39	69.98	69.00	69.03
5081	NYSE	CB	Tue, Jul 24, 2012	69.80	69.84	68.51	68.83
5080	NYSE	CB	Mon, Jul 23, 2012	70.02	70.02	69.64	69.79
5079	NYSE	CB	Fri, Jul 20, 2012	71.40	71.40	70.49	70.59
5078	NYSE	CB	Thu, Jul 19, 2012	72.21	72.57	71.22	71.65
5077	NYSE	CB	Wed, Jul 18, 2012	71.52	72.32	71.28	72.25
5076	NYSE	CB	Tue, Jul 17, 2012	71.42	71.84	70.80	71.84
5075	NYSE	CB	Mon, Jul 16, 2012	71.70	71.76	71.04	71.11
5074	NYSE	CB	Fri, Jul 13, 2012	70.61	71.81	70.60	71.81
5073	NYSE	CB	Thu, Jul 12, 2012	70.49	70.91	70.24	70.61
5072	NYSE	CB	Wed, Jul 11, 2012	71.15	71.29	70.63	70.82
5071	NYSE	CB	Tue, Jul 10, 2012	72.47	72.48	71.51	71.64
5070	NYSE	CB	Mon, Jul 9, 2012	72.10	72.42	71.49	72.02
5069	NYSE	CB	Fri, Jul 6, 2012	72.91	72.91	71.95	72.23
5068	NYSE	CB	Thu, Jul 5, 2012	71.52	73.82	71.52	73.37
5067	NYSE	CB	Tue, Jul 3, 2012	72.97	73.59	72.69	73.55
5066	NYSE	CB	Mon, Jul 2, 2012	73.21	73.50	72.69	73.06
5065	NYSE	CB	Fri, Jun 29, 2012	72.36	72.82	72.17	72.82
5064	NYSE	CB	Thu, Jun 28, 2012	70.30	71.53	70.08	71.51
5063	NYSE	CB	Wed, Jun 27, 2012	70.34	70.89	69.91	70.72
5062	NYSE	CB	Tue, Jun 26, 2012	70.18	70.30	69.81	70.07
5061	NYSE	CB	Mon, Jun 25, 2012	70.82	70.82	69.97	70.09
5060	NYSE	CB	Fri, Jun 22, 2012	71.29	71.73	71.10	71.33
5059	NYSE	CB	Thu, Jun 21, 2012	72.26	72.74	70.84	70.90
5058	NYSE	CB	Wed, Jun 20, 2012	72.08	72.48	71.55	72.04
5057	NYSE	CB	Tue, Jun 19, 2012	71.62	72.20	71.55	72.08
5056	NYSE	CB	Mon, Jun 18, 2012	71.35	71.77	71.02	71.32
5055	NYSE	CB	Fri, Jun 15, 2012	71.94	72.12	71.36	71.52
5054	NYSE	CB	Thu, Jun 14, 2012	70.57	71.59	70.46	71.33
5053	NYSE	CB	Wed, Jun 13, 2012	70.78	71.01	70.29	70.41
5052	NYSE	CB	Tue, Jun 12, 2012	70.72	71.09	70.35	71.05
5051	NYSE	CB	Mon, Jun 11, 2012	72.18	72.18	70.68	70.69
5050	NYSE	CB	Fri, Jun 8, 2012	70.76	71.57	70.76	71.54
5049	NYSE	CB	Thu, Jun 7, 2012	71.27	72.34	70.97	71.03
5048	NYSE	CB	Wed, Jun 6, 2012	70.68	71.43	70.21	71.41
5047	NYSE	CB	Tue, Jun 5, 2012	69.31	70.33	69.31	70.09
5046	NYSE	CB	Mon, Jun 4, 2012	69.84	70.25	69.56	69.64
5045	NYSE	CB	Fri, Jun 1, 2012	71.19	71.49	69.97	69.99
5044	NYSE	CB	Thu, May 31, 2012	71.06	72.50	70.92	72.07
5043	NYSE	CB	Wed, May 30, 2012	71.81	71.89	70.96	71.12
5042	NYSE	CB	Tue, May 29, 2012	72.05	72.67	71.94	72.30
5041	NYSE	CB	Fri, May 25, 2012	71.94	72.38	71.65	71.75
5040	NYSE	CB	Thu, May 24, 2012	71.85	72.18	71.33	72.10
5039	NYSE	CB	Wed, May 23, 2012	71.06	71.79	70.84	71.66
5038	NYSE	CB	Tue, May 22, 2012	71.36	71.93	71.11	71.34
5037	NYSE	CB	Mon, May 21, 2012	70.88	71.44	70.50	71.24
5036	NYSE	CB	Fri, May 18, 2012	71.72	71.86	70.70	70.80
5035	NYSE	CB	Thu, May 17, 2012	72.77	72.93	71.36	71.36
5034	NYSE	CB	Wed, May 16, 2012	73.52	73.79	72.91	72.98
5033	NYSE	CB	Tue, May 15, 2012	73.36	73.67	73.02	73.14
5032	NYSE	CB	Mon, May 14, 2012	72.83	73.62	72.83	73.26
5031	NYSE	CB	Fri, May 11, 2012	73.31	73.96	72.92	73.42
5030	NYSE	CB	Thu, May 10, 2012	73.43	73.87	73.25	73.68
5029	NYSE	CB	Wed, May 9, 2012	72.87	73.26	72.64	72.89
5028	NYSE	CB	Tue, May 8, 2012	73.94	74.07	73.45	73.56
5027	NYSE	CB	Mon, May 7, 2012	73.07	74.40	73.07	74.28
5026	NYSE	CB	Fri, May 4, 2012	73.34	73.64	73.16	73.39
5025	NYSE	CB	Thu, May 3, 2012	73.80	74.33	73.53	73.73
5024	NYSE	CB	Wed, May 2, 2012	73.14	73.67	72.74	73.57
5023	NYSE	CB	Tue, May 1, 2012	73.74	74.38	73.25	73.32
5022	NYSE	CB	Mon, Apr 30, 2012	73.59	73.59	72.88	73.07
5021	NYSE	CB	Fri, Apr 27, 2012	73.61	73.61	72.67	73.24
5020	NYSE	CB	Thu, Apr 26, 2012	72.70	73.61	72.43	73.57
5019	NYSE	CB	Wed, Apr 25, 2012	72.33	72.82	72.02	72.79
5018	NYSE	CB	Tue, Apr 24, 2012	71.51	72.00	71.32	71.99
5017	NYSE	CB	Mon, Apr 23, 2012	71.34	71.57	70.94	71.50
5016	NYSE	CB	Fri, Apr 20, 2012	72.41	72.51	71.14	71.92
5015	NYSE	CB	Thu, Apr 19, 2012	70.81	72.46	70.81	72.19
5014	NYSE	CB	Wed, Apr 18, 2012	70.63	71.37	70.63	70.67
5013	NYSE	CB	Tue, Apr 17, 2012	70.14	71.35	70.07	71.20
5012	NYSE	CB	Mon, Apr 16, 2012	70.23	71.19	70.08	71.00
5011	NYSE	CB	Fri, Apr 13, 2012	70.43	70.55	69.65	69.66
5010	NYSE	CB	Thu, Apr 12, 2012	69.55	70.55	69.32	70.51
5009	NYSE	CB	Wed, Apr 11, 2012	69.37	69.65	69.15	69.61
5008	NYSE	CB	Tue, Apr 10, 2012	69.32	69.53	68.80	68.82
5007	NYSE	CB	Mon, Apr 9, 2012	69.55	69.64	69.10	69.50
5006	NYSE	CB	Thu, Apr 5, 2012	69.90	70.48	69.80	70.16
5005	NYSE	CB	Wed, Apr 4, 2012	69.80	70.59	69.65	70.19
5004	NYSE	CB	Tue, Apr 3, 2012	69.74	70.38	69.49	70.08
5003	NYSE	CB	Mon, Apr 2, 2012	69.19	70.10	68.84	69.80
5002	NYSE	CB	Fri, Mar 30, 2012	69.25	69.55	68.94	69.11
5001	NYSE	CB	Thu, Mar 29, 2012	68.52	69.09	68.33	68.87
5000	NYSE	CB	Wed, Mar 28, 2012	68.44	68.97	68.44	68.90
4999	NYSE	CB	Tue, Mar 27, 2012	68.63	69.33	68.63	68.76
4998	NYSE	CB	Mon, Mar 26, 2012	68.28	68.84	68.18	68.60
4997	NYSE	CB	Fri, Mar 23, 2012	67.86	68.09	67.59	67.76
4996	NYSE	CB	Thu, Mar 22, 2012	68.60	68.74	67.83	67.88
4995	NYSE	CB	Wed, Mar 21, 2012	69.24	69.47	68.83	69.04
4994	NYSE	CB	Tue, Mar 20, 2012	68.58	69.48	68.58	69.29
4993	NYSE	CB	Mon, Mar 19, 2012	68.45	69.39	68.38	69.17
4992	NYSE	CB	Fri, Mar 16, 2012	68.71	68.82	68.11	68.39
4991	NYSE	CB	Thu, Mar 15, 2012	68.61	68.89	68.23	68.65
4990	NYSE	CB	Wed, Mar 14, 2012	69.03	69.03	68.31	68.65
4989	NYSE	CB	Tue, Mar 13, 2012	68.31	69.21	67.88	69.17
4988	NYSE	CB	Mon, Mar 12, 2012	67.41	68.26	67.31	67.77
4987	NYSE	CB	Fri, Mar 9, 2012	67.35	67.68	67.07	67.23
4986	NYSE	CB	Thu, Mar 8, 2012	67.36	67.53	66.80	67.35
4985	NYSE	CB	Wed, Mar 7, 2012	67.41	67.48	66.65	67.25
4984	NYSE	CB	Tue, Mar 6, 2012	67.42	67.84	67.11	67.14
4983	NYSE	CB	Mon, Mar 5, 2012	67.10	68.05	67.03	67.90
4982	NYSE	CB	Fri, Mar 2, 2012	67.69	67.71	66.92	67.37
4981	NYSE	CB	Thu, Mar 1, 2012	67.86	68.55	67.45	67.63
4980	NYSE	CB	Wed, Feb 29, 2012	68.45	68.86	67.82	67.96
4979	NYSE	CB	Tue, Feb 28, 2012	69.01	69.07	68.14	68.45
4978	NYSE	CB	Mon, Feb 27, 2012	68.21	69.33	68.05	69.15
4977	NYSE	CB	Fri, Feb 24, 2012	68.89	69.15	68.51	68.60
4976	NYSE	CB	Thu, Feb 23, 2012	68.15	68.81	67.94	68.63
4975	NYSE	CB	Wed, Feb 22, 2012	69.02	69.22	67.93	67.95
4974	NYSE	CB	Tue, Feb 21, 2012	69.12	69.14	68.59	68.93
4973	NYSE	CB	Fri, Feb 17, 2012	69.27	69.54	68.86	69.09
4972	NYSE	CB	Thu, Feb 16, 2012	68.87	69.29	68.72	68.80
4971	NYSE	CB	Wed, Feb 15, 2012	69.38	69.65	68.69	68.75
4970	NYSE	CB	Tue, Feb 14, 2012	68.94	69.33	68.41	69.32
4969	NYSE	CB	Mon, Feb 13, 2012	69.13	69.35	68.74	69.15
4968	NYSE	CB	Fri, Feb 10, 2012	68.46	68.85	68.25	68.80
4967	NYSE	CB	Thu, Feb 9, 2012	69.08	69.23	68.60	68.89
4966	NYSE	CB	Wed, Feb 8, 2012	68.93	69.24	68.45	68.79
4965	NYSE	CB	Tue, Feb 7, 2012	67.57	69.03	67.51	68.94
4964	NYSE	CB	Mon, Feb 6, 2012	68.18	68.37	67.76	67.81
4963	NYSE	CB	Fri, Feb 3, 2012	68.20	68.60	67.84	68.58
4962	NYSE	CB	Thu, Feb 2, 2012	67.94	68.10	67.45	67.81
4961	NYSE	CB	Wed, Feb 1, 2012	67.77	68.31	67.58	67.68
4960	NYSE	CB	Tue, Jan 31, 2012	66.68	67.60	66.68	67.41
4959	NYSE	CB	Mon, Jan 30, 2012	66.92	67.15	66.70	66.90
4958	NYSE	CB	Fri, Jan 27, 2012	68.78	69.29	66.90	67.42
4957	NYSE	CB	Thu, Jan 26, 2012	70.22	70.61	69.71	70.35
4956	NYSE	CB	Wed, Jan 25, 2012	69.90	70.47	69.32	70.42
4955	NYSE	CB	Tue, Jan 24, 2012	70.26	70.41	69.53	70.06
4954	NYSE	CB	Mon, Jan 23, 2012	70.79	71.76	70.51	71.01
4953	NYSE	CB	Fri, Jan 20, 2012	70.25	70.99	70.07	70.97
4952	NYSE	CB	Thu, Jan 19, 2012	70.35	70.57	69.78	70.30
4951	NYSE	CB	Wed, Jan 18, 2012	69.81	70.29	69.36	70.24
4950	NYSE	CB	Tue, Jan 17, 2012	69.57	70.44	69.57	69.80
4949	NYSE	CB	Fri, Jan 13, 2012	68.51	69.20	68.41	69.09
4948	NYSE	CB	Thu, Jan 12, 2012	69.48	69.75	68.88	69.10
4947	NYSE	CB	Wed, Jan 11, 2012	69.11	69.31	68.89	69.25
4946	NYSE	CB	Tue, Jan 10, 2012	70.20	70.20	69.17	69.31
4945	NYSE	CB	Mon, Jan 9, 2012	69.45	69.72	69.30	69.60
4944	NYSE	CB	Fri, Jan 6, 2012	69.75	70.03	69.27	69.28
4943	NYSE	CB	Thu, Jan 5, 2012	68.65	69.80	68.37	69.74
4942	NYSE	CB	Wed, Jan 4, 2012	70.04	70.25	68.60	68.90
4941	NYSE	CB	Tue, Jan 3, 2012	70.36	70.62	69.84	70.13
4940	NYSE	CB	Fri, Dec 30, 2011	69.88	69.90	69.19	69.22
4939	NYSE	CB	Thu, Dec 29, 2011	69.84	70.23	69.53	69.75
4938	NYSE	CB	Wed, Dec 28, 2011	70.34	70.34	69.45	69.49
4937	NYSE	CB	Tue, Dec 27, 2011	69.60	70.48	69.60	70.31
4936	NYSE	CB	Fri, Dec 23, 2011	69.76	70.00	69.47	69.87
4935	NYSE	CB	Thu, Dec 22, 2011	69.09	69.68	68.83	69.67
4934	NYSE	CB	Wed, Dec 21, 2011	67.99	69.05	67.87	68.92
4933	NYSE	CB	Tue, Dec 20, 2011	67.40	68.60	67.28	68.46
4932	NYSE	CB	Mon, Dec 19, 2011	67.41	67.54	66.38	66.51
4931	NYSE	CB	Fri, Dec 16, 2011	67.68	67.98	67.23	67.38
4930	NYSE	CB	Thu, Dec 15, 2011	67.74	67.81	66.90	67.31
4929	NYSE	CB	Wed, Dec 14, 2011	66.74	67.67	66.39	67.15
4928	NYSE	CB	Tue, Dec 13, 2011	68.29	68.41	66.64	67.02
4927	NYSE	CB	Mon, Dec 12, 2011	68.10	68.28	67.52	67.83
4926	NYSE	CB	Fri, Dec 9, 2011	67.89	68.95	67.81	68.82
4925	NYSE	CB	Thu, Dec 8, 2011	68.23	68.40	67.33	67.47
4924	NYSE	CB	Wed, Dec 7, 2011	68.19	69.07	67.73	68.63
4923	NYSE	CB	Tue, Dec 6, 2011	66.33	68.45	66.21	68.08
4922	NYSE	CB	Mon, Dec 5, 2011	67.06	67.52	66.02	66.34
4921	NYSE	CB	Fri, Dec 2, 2011	67.43	67.75	66.10	66.22
4920	NYSE	CB	Thu, Dec 1, 2011	67.36	67.36	66.55	66.98
4919	NYSE	CB	Wed, Nov 30, 2011	66.76	67.57	65.84	67.44
4918	NYSE	CB	Tue, Nov 29, 2011	64.96	65.27	64.62	64.91
4917	NYSE	CB	Mon, Nov 28, 2011	64.91	65.07	64.25	64.88
4916	NYSE	CB	Fri, Nov 25, 2011	63.39	64.45	63.24	63.82
4915	NYSE	CB	Wed, Nov 23, 2011	63.90	64.17	63.63	63.64
4914	NYSE	CB	Tue, Nov 22, 2011	64.29	64.91	64.03	64.50
4913	NYSE	CB	Mon, Nov 21, 2011	65.09	65.13	64.22	64.43
4912	NYSE	CB	Fri, Nov 18, 2011	65.50	65.93	65.17	65.70
4911	NYSE	CB	Thu, Nov 17, 2011	65.59	66.24	64.61	65.06
4910	NYSE	CB	Wed, Nov 16, 2011	66.29	66.76	65.56	65.63
4909	NYSE	CB	Tue, Nov 15, 2011	66.66	67.15	66.23	66.85
4908	NYSE	CB	Mon, Nov 14, 2011	67.70	67.83	66.71	66.80
4907	NYSE	CB	Fri, Nov 11, 2011	67.82	68.19	67.52	67.78
4906	NYSE	CB	Thu, Nov 10, 2011	67.48	67.55	66.60	67.07
4905	NYSE	CB	Wed, Nov 9, 2011	66.78	67.84	66.63	66.78
4904	NYSE	CB	Tue, Nov 8, 2011	67.62	68.34	67.39	68.25
4903	NYSE	CB	Mon, Nov 7, 2011	67.35	67.74	66.92	67.45
4902	NYSE	CB	Fri, Nov 4, 2011	66.68	67.81	66.68	67.53
4901	NYSE	CB	Thu, Nov 3, 2011	67.31	67.69	66.61	67.59
4900	NYSE	CB	Wed, Nov 2, 2011	66.23	66.96	65.96	66.75
4899	NYSE	CB	Tue, Nov 1, 2011	65.37	66.46	65.06	65.10
4898	NYSE	CB	Mon, Oct 31, 2011	68.42	68.59	67.02	67.05
4897	NYSE	CB	Fri, Oct 28, 2011	69.55	69.69	68.49	68.62
4896	NYSE	CB	Thu, Oct 27, 2011	69.51	70.07	68.99	69.59
4895	NYSE	CB	Wed, Oct 26, 2011	68.30	68.79	67.52	67.94
4894	NYSE	CB	Tue, Oct 25, 2011	67.94	68.41	67.05	67.27
4893	NYSE	CB	Mon, Oct 24, 2011	68.45	69.15	67.99	68.28
4892	NYSE	CB	Fri, Oct 21, 2011	66.35	68.78	66.00	68.71
4891	NYSE	CB	Thu, Oct 20, 2011	64.53	65.59	64.15	65.35
4890	NYSE	CB	Wed, Oct 19, 2011	63.12	65.82	63.12	64.63
4889	NYSE	CB	Tue, Oct 18, 2011	61.58	64.25	61.45	63.30
4888	NYSE	CB	Mon, Oct 17, 2011	62.28	62.56	61.28	61.39
4887	NYSE	CB	Fri, Oct 14, 2011	62.71	62.90	61.81	62.87
4886	NYSE	CB	Thu, Oct 13, 2011	61.36	62.37	61.12	62.06
4885	NYSE	CB	Wed, Oct 12, 2011	62.07	62.65	61.83	61.94
4884	NYSE	CB	Tue, Oct 11, 2011	61.56	62.26	61.51	61.74
4883	NYSE	CB	Mon, Oct 10, 2011	60.87	61.95	60.67	61.91
4882	NYSE	CB	Fri, Oct 7, 2011	61.06	61.21	59.62	59.77
4881	NYSE	CB	Thu, Oct 6, 2011	60.25	61.26	59.75	60.78
4880	NYSE	CB	Wed, Oct 5, 2011	59.60	60.46	58.49	60.31
4879	NYSE	CB	Tue, Oct 4, 2011	57.46	59.73	56.93	59.55
4878	NYSE	CB	Mon, Oct 3, 2011	59.55	60.37	58.08	58.12
4877	NYSE	CB	Fri, Sep 30, 2011	59.75	60.69	59.67	59.99
4876	NYSE	CB	Thu, Sep 29, 2011	59.59	60.72	59.35	60.52
4875	NYSE	CB	Wed, Sep 28, 2011	60.17	60.54	58.90	58.94
4874	NYSE	CB	Tue, Sep 27, 2011	60.03	60.95	59.58	59.92
4873	NYSE	CB	Mon, Sep 26, 2011	58.26	59.43	57.76	59.38
4872	NYSE	CB	Fri, Sep 23, 2011	57.50	58.10	57.36	57.89
4871	NYSE	CB	Thu, Sep 22, 2011	56.36	58.21	56.19	57.92
4870	NYSE	CB	Wed, Sep 21, 2011	60.22	60.26	57.55	57.55
4869	NYSE	CB	Tue, Sep 20, 2011	59.94	61.42	59.94	60.67
4868	NYSE	CB	Mon, Sep 19, 2011	59.39	60.35	59.23	59.86
4867	NYSE	CB	Fri, Sep 16, 2011	60.18	60.53	59.60	60.39
4866	NYSE	CB	Thu, Sep 15, 2011	60.11	60.33	59.06	59.84
4865	NYSE	CB	Wed, Sep 14, 2011	59.68	60.19	58.65	59.66
4864	NYSE	CB	Tue, Sep 13, 2011	59.91	60.11	59.00	59.46
4863	NYSE	CB	Mon, Sep 12, 2011	58.48	59.70	58.13	59.67
4862	NYSE	CB	Fri, Sep 9, 2011	59.78	60.10	58.88	59.24
4861	NYSE	CB	Thu, Sep 8, 2011	60.51	61.15	60.30	60.47
4860	NYSE	CB	Wed, Sep 7, 2011	60.11	61.27	59.97	61.24
4859	NYSE	CB	Tue, Sep 6, 2011	58.87	59.90	58.70	59.33
4858	NYSE	CB	Fri, Sep 2, 2011	61.06	61.45	60.37	60.38
4857	NYSE	CB	Thu, Sep 1, 2011	61.74	62.34	61.30	61.62
4856	NYSE	CB	Wed, Aug 31, 2011	62.01	62.31	61.43	61.89
4855	NYSE	CB	Tue, Aug 30, 2011	61.41	62.08	60.76	61.72
4854	NYSE	CB	Mon, Aug 29, 2011	60.69	62.10	60.69	62.10
4853	NYSE	CB	Fri, Aug 26, 2011	57.88	59.84	57.07	59.38
4852	NYSE	CB	Thu, Aug 25, 2011	60.94	61.20	57.37	58.66
4851	NYSE	CB	Wed, Aug 24, 2011	59.88	60.96	59.63	60.39
4850	NYSE	CB	Tue, Aug 23, 2011	59.16	60.17	58.83	60.03
4849	NYSE	CB	Mon, Aug 22, 2011	60.10	60.29	58.75	58.97
4848	NYSE	CB	Fri, Aug 19, 2011	59.31	60.59	58.78	58.84
4847	NYSE	CB	Thu, Aug 18, 2011	60.00	60.54	59.19	59.64
4846	NYSE	CB	Wed, Aug 17, 2011	62.23	62.53	61.32	61.62
4845	NYSE	CB	Tue, Aug 16, 2011	60.71	62.23	60.56	61.87
4844	NYSE	CB	Mon, Aug 15, 2011	60.61	61.54	60.27	61.39
4843	NYSE	CB	Fri, Aug 12, 2011	60.64	61.37	59.14	60.17
4842	NYSE	CB	Thu, Aug 11, 2011	55.97	61.59	55.97	60.98
4841	NYSE	CB	Wed, Aug 10, 2011	59.20	59.25	56.37	56.51
4840	NYSE	CB	Tue, Aug 9, 2011	56.83	60.25	55.90	60.19
4839	NYSE	CB	Mon, Aug 8, 2011	58.41	59.30	55.39	55.43
4838	NYSE	CB	Fri, Aug 5, 2011	60.39	60.85	58.77	59.62
4837	NYSE	CB	Thu, Aug 4, 2011	61.33	61.78	60.02	60.05
4836	NYSE	CB	Wed, Aug 3, 2011	61.82	62.06	61.01	61.97
4835	NYSE	CB	Tue, Aug 2, 2011	61.82	62.58	61.72	61.92
4834	NYSE	CB	Mon, Aug 1, 2011	62.88	63.18	61.76	62.09
4833	NYSE	CB	Fri, Jul 29, 2011	62.85	62.91	62.26	62.48
4832	NYSE	CB	Thu, Jul 28, 2011	63.71	63.97	63.07	63.22
4831	NYSE	CB	Wed, Jul 27, 2011	63.95	64.43	63.69	63.69
4830	NYSE	CB	Tue, Jul 26, 2011	64.04	64.39	63.99	64.12
4829	NYSE	CB	Mon, Jul 25, 2011	63.74	64.82	63.64	64.17
4828	NYSE	CB	Fri, Jul 22, 2011	63.74	65.06	63.40	64.45
4827	NYSE	CB	Thu, Jul 21, 2011	62.30	62.99	62.02	62.56
4826	NYSE	CB	Wed, Jul 20, 2011	61.66	61.93	61.34	61.84
4825	NYSE	CB	Tue, Jul 19, 2011	61.41	61.67	61.05	61.49
4824	NYSE	CB	Mon, Jul 18, 2011	61.99	62.02	60.94	61.21
4823	NYSE	CB	Fri, Jul 15, 2011	62.50	62.65	61.89	62.22
4822	NYSE	CB	Thu, Jul 14, 2011	62.68	62.80	62.11	62.25
4821	NYSE	CB	Wed, Jul 13, 2011	62.35	63.05	61.97	62.60
4820	NYSE	CB	Tue, Jul 12, 2011	61.69	62.69	61.64	62.04
4819	NYSE	CB	Mon, Jul 11, 2011	62.13	62.26	61.70	61.78
4818	NYSE	CB	Fri, Jul 8, 2011	62.44	62.90	62.30	62.75
4817	NYSE	CB	Thu, Jul 7, 2011	62.58	63.09	62.22	63.04
4816	NYSE	CB	Wed, Jul 6, 2011	62.19	62.34	61.49	62.11
4815	NYSE	CB	Tue, Jul 5, 2011	62.98	63.14	62.20	62.20
4814	NYSE	CB	Fri, Jul 1, 2011	62.78	63.18	62.50	63.03
4813	NYSE	CB	Thu, Jun 30, 2011	62.48	62.70	62.17	62.61
4812	NYSE	CB	Wed, Jun 29, 2011	62.22	62.63	62.04	62.45
4811	NYSE	CB	Tue, Jun 28, 2011	61.90	62.06	61.55	61.90
4810	NYSE	CB	Mon, Jun 27, 2011	60.88	62.11	60.88	61.85
4809	NYSE	CB	Fri, Jun 24, 2011	61.41	61.50	60.61	60.93
4808	NYSE	CB	Thu, Jun 23, 2011	61.44	61.69	60.87	61.45
4807	NYSE	CB	Wed, Jun 22, 2011	62.34	62.78	61.96	62.00
4806	NYSE	CB	Tue, Jun 21, 2011	62.57	63.13	62.27	62.85
4805	NYSE	CB	Mon, Jun 20, 2011	62.56	62.79	62.23	62.30
4804	NYSE	CB	Fri, Jun 17, 2011	63.07	63.21	62.53	62.66
4803	NYSE	CB	Thu, Jun 16, 2011	62.53	62.98	62.47	62.66
4802	NYSE	CB	Wed, Jun 15, 2011	63.20	63.42	62.37	62.52
4801	NYSE	CB	Tue, Jun 14, 2011	63.99	64.02	63.54	63.66
4800	NYSE	CB	Mon, Jun 13, 2011	63.68	63.76	63.15	63.52
4799	NYSE	CB	Fri, Jun 10, 2011	64.22	64.25	63.43	63.60
4798	NYSE	CB	Thu, Jun 9, 2011	64.33	64.68	63.95	64.44
4797	NYSE	CB	Wed, Jun 8, 2011	64.93	65.12	64.14	64.28
4796	NYSE	CB	Tue, Jun 7, 2011	65.15	65.60	65.01	65.03
4795	NYSE	CB	Mon, Jun 6, 2011	65.03	65.35	64.82	64.95
4794	NYSE	CB	Fri, Jun 3, 2011	64.27	65.38	64.27	65.12
4793	NYSE	CB	Thu, Jun 2, 2011	64.97	65.18	64.65	64.90
4792	NYSE	CB	Wed, Jun 1, 2011	65.21	65.67	64.82	64.82
4791	NYSE	CB	Tue, May 31, 2011	65.37	65.59	65.05	65.59
4790	NYSE	CB	Fri, May 27, 2011	64.81	65.23	64.69	64.93
4789	NYSE	CB	Thu, May 26, 2011	64.33	64.96	64.10	64.75
4788	NYSE	CB	Wed, May 25, 2011	64.77	64.86	63.97	64.47
4787	NYSE	CB	Tue, May 24, 2011	64.90	65.00	64.47	64.50
4786	NYSE	CB	Mon, May 23, 2011	65.03	65.14	64.78	64.80
4785	NYSE	CB	Fri, May 20, 2011	65.71	65.96	65.50	65.58
4784	NYSE	CB	Thu, May 19, 2011	66.00	66.00	65.52	65.87
4783	NYSE	CB	Wed, May 18, 2011	65.50	65.88	65.05	65.85
4782	NYSE	CB	Tue, May 17, 2011	64.60	65.37	64.49	65.33
4781	NYSE	CB	Mon, May 16, 2011	64.62	65.32	64.47	64.99
4780	NYSE	CB	Fri, May 13, 2011	65.20	65.27	64.61	64.87
4779	NYSE	CB	Thu, May 12, 2011	65.08	65.44	64.51	65.23
4778	NYSE	CB	Wed, May 11, 2011	65.50	65.79	64.60	65.02
4777	NYSE	CB	Tue, May 10, 2011	65.48	65.74	65.34	65.60
4776	NYSE	CB	Mon, May 9, 2011	65.21	65.40	64.60	65.30
4775	NYSE	CB	Fri, May 6, 2011	65.00	65.63	64.95	65.41
4774	NYSE	CB	Thu, May 5, 2011	64.96	65.55	64.33	64.49
4773	NYSE	CB	Wed, May 4, 2011	65.25	65.25	64.43	64.97
4772	NYSE	CB	Tue, May 3, 2011	65.13	65.25	64.69	65.22
4771	NYSE	CB	Mon, May 2, 2011	65.53	65.64	65.01	65.24
4770	NYSE	CB	Fri, Apr 29, 2011	64.70	65.24	64.38	65.19
4769	NYSE	CB	Thu, Apr 28, 2011	64.13	64.88	64.10	64.74
4768	NYSE	CB	Wed, Apr 27, 2011	63.00	64.43	63.00	64.23
4767	NYSE	CB	Tue, Apr 26, 2011	62.75	63.12	62.61	63.06
4766	NYSE	CB	Mon, Apr 25, 2011	61.31	62.78	61.31	62.60
4765	NYSE	CB	Thu, Apr 21, 2011	61.22	61.97	61.07	61.56
4764	NYSE	CB	Wed, Apr 20, 2011	61.07	61.36	60.67	60.86
4763	NYSE	CB	Tue, Apr 19, 2011	61.12	61.18	60.44	60.50
4762	NYSE	CB	Mon, Apr 18, 2011	61.30	61.56	60.57	61.07
4761	NYSE	CB	Fri, Apr 15, 2011	61.82	61.94	61.41	61.87
4760	NYSE	CB	Thu, Apr 14, 2011	61.65	61.86	61.45	61.69
4759	NYSE	CB	Wed, Apr 13, 2011	61.93	62.12	61.59	61.87
4758	NYSE	CB	Tue, Apr 12, 2011	61.68	62.16	61.63	61.73
4757	NYSE	CB	Mon, Apr 11, 2011	62.10	62.57	61.91	62.23
4756	NYSE	CB	Fri, Apr 8, 2011	62.05	62.37	61.89	62.12
4755	NYSE	CB	Thu, Apr 7, 2011	62.11	62.29	61.93	62.12
4754	NYSE	CB	Wed, Apr 6, 2011	62.00	62.33	61.81	62.30
4753	NYSE	CB	Tue, Apr 5, 2011	61.64	62.25	61.61	61.80
4752	NYSE	CB	Mon, Apr 4, 2011	61.43	62.03	61.43	61.86
4751	NYSE	CB	Fri, Apr 1, 2011	61.85	61.85	60.83	61.43
4750	NYSE	CB	Thu, Mar 31, 2011	60.75	61.72	60.62	61.31
4749	NYSE	CB	Wed, Mar 30, 2011	60.53	61.06	60.45	60.96
4748	NYSE	CB	Tue, Mar 29, 2011	60.15	60.50	59.81	60.37
4747	NYSE	CB	Mon, Mar 28, 2011	60.21	60.35	59.94	60.05
4746	NYSE	CB	Fri, Mar 25, 2011	60.26	60.46	59.79	60.28
4745	NYSE	CB	Thu, Mar 24, 2011	59.65	60.06	59.23	59.98
4744	NYSE	CB	Wed, Mar 23, 2011	59.24	59.72	58.89	59.51
4743	NYSE	CB	Tue, Mar 22, 2011	59.38	59.75	59.21	59.34
4742	NYSE	CB	Mon, Mar 21, 2011	58.76	59.37	58.53	59.37
4741	NYSE	CB	Fri, Mar 18, 2011	58.74	59.00	57.95	58.07
4740	NYSE	CB	Thu, Mar 17, 2011	58.91	59.05	57.89	58.19
4739	NYSE	CB	Wed, Mar 16, 2011	58.05	58.62	57.70	58.35
4738	NYSE	CB	Tue, Mar 15, 2011	57.62	58.59	57.62	58.34
4737	NYSE	CB	Mon, Mar 14, 2011	58.87	59.36	58.76	59.08
4736	NYSE	CB	Fri, Mar 11, 2011	58.73	59.27	57.99	59.06
4735	NYSE	CB	Thu, Mar 10, 2011	59.19	59.60	58.44	58.96
4734	NYSE	CB	Wed, Mar 9, 2011	59.59	59.89	59.22	59.72
4733	NYSE	CB	Tue, Mar 8, 2011	59.13	59.89	59.10	59.72
4732	NYSE	CB	Mon, Mar 7, 2011	59.57	59.84	59.00	59.17
4731	NYSE	CB	Fri, Mar 4, 2011	59.49	59.94	59.02	59.40
4730	NYSE	CB	Thu, Mar 3, 2011	59.52	60.05	59.44	59.52
4729	NYSE	CB	Wed, Mar 2, 2011	59.65	59.82	58.93	59.15
4728	NYSE	CB	Tue, Mar 1, 2011	60.81	60.81	59.67	59.67
4727	NYSE	CB	Mon, Feb 28, 2011	60.23	60.83	60.02	60.68
4726	NYSE	CB	Fri, Feb 25, 2011	59.71	60.15	59.51	60.11
4725	NYSE	CB	Thu, Feb 24, 2011	60.26	60.51	59.04	59.59
4724	NYSE	CB	Wed, Feb 23, 2011	60.36	60.80	60.34	60.39
4723	NYSE	CB	Tue, Feb 22, 2011	60.74	61.17	60.23	60.48
4722	NYSE	CB	Fri, Feb 18, 2011	60.26	61.31	60.15	61.31
4721	NYSE	CB	Thu, Feb 17, 2011	59.47	60.37	59.47	60.26
4720	NYSE	CB	Wed, Feb 16, 2011	59.28	60.00	59.23	59.76
4719	NYSE	CB	Tue, Feb 15, 2011	58.87	59.49	58.75	59.20
4718	NYSE	CB	Mon, Feb 14, 2011	59.46	59.47	59.07	59.07
4717	NYSE	CB	Fri, Feb 11, 2011	59.03	59.31	58.90	59.17
4716	NYSE	CB	Thu, Feb 10, 2011	59.32	59.44	58.85	59.19
4715	NYSE	CB	Wed, Feb 9, 2011	59.00	59.49	58.91	59.42
4714	NYSE	CB	Tue, Feb 8, 2011	58.58	59.28	58.35	59.21
4713	NYSE	CB	Mon, Feb 7, 2011	58.70	59.06	58.48	58.86
4712	NYSE	CB	Fri, Feb 4, 2011	58.34	58.80	58.16	58.70
4711	NYSE	CB	Thu, Feb 3, 2011	58.15	58.36	57.91	58.21
4710	NYSE	CB	Wed, Feb 2, 2011	58.50	58.59	57.98	58.14
4709	NYSE	CB	Tue, Feb 1, 2011	58.18	58.77	57.98	58.73
4708	NYSE	CB	Mon, Jan 31, 2011	58.13	58.43	57.83	57.93
4707	NYSE	CB	Fri, Jan 28, 2011	59.04	59.26	57.95	57.97
4706	NYSE	CB	Thu, Jan 27, 2011	58.90	59.50	58.75	59.33
4705	NYSE	CB	Wed, Jan 26, 2011	59.00	59.18	58.74	59.02
4704	NYSE	CB	Tue, Jan 25, 2011	58.19	59.31	58.19	59.04
4703	NYSE	CB	Mon, Jan 24, 2011	57.50	58.27	57.35	58.23
4702	NYSE	CB	Fri, Jan 21, 2011	57.81	57.82	57.24	57.42
4701	NYSE	CB	Thu, Jan 20, 2011	58.09	58.49	57.86	58.05
4700	NYSE	CB	Wed, Jan 19, 2011	57.75	58.16	57.52	57.78
4699	NYSE	CB	Tue, Jan 18, 2011	57.38	58.00	57.21	57.87
4698	NYSE	CB	Fri, Jan 14, 2011	57.35	57.51	56.99	57.32
4697	NYSE	CB	Thu, Jan 13, 2011	57.31	57.83	57.31	57.46
4696	NYSE	CB	Wed, Jan 12, 2011	58.18	58.29	57.90	58.18
4695	NYSE	CB	Tue, Jan 11, 2011	58.02	58.10	57.77	57.77
4694	NYSE	CB	Mon, Jan 10, 2011	58.02	58.26	57.63	57.84
4693	NYSE	CB	Fri, Jan 7, 2011	58.98	59.11	57.77	58.30
4692	NYSE	CB	Thu, Jan 6, 2011	59.77	59.90	58.68	58.74
4691	NYSE	CB	Wed, Jan 5, 2011	59.78	60.07	59.40	59.81
4690	NYSE	CB	Tue, Jan 4, 2011	60.18	60.49	59.84	60.08
4689	NYSE	CB	Mon, Jan 3, 2011	60.05	60.50	59.85	60.23
4688	NYSE	CB	Fri, Dec 31, 2010	59.66	60.05	59.57	59.64
4687	NYSE	CB	Thu, Dec 30, 2010	59.79	59.96	59.52	59.73
4686	NYSE	CB	Wed, Dec 29, 2010	60.08	60.20	59.72	59.84
4685	NYSE	CB	Tue, Dec 28, 2010	59.94	60.23	59.69	59.95
4684	NYSE	CB	Mon, Dec 27, 2010	59.89	60.18	59.66	60.01
4683	NYSE	CB	Thu, Dec 23, 2010	60.04	60.19	59.88	59.98
4682	NYSE	CB	Wed, Dec 22, 2010	59.55	60.23	59.28	60.23
4681	NYSE	CB	Tue, Dec 21, 2010	59.37	59.38	58.95	59.24
4680	NYSE	CB	Mon, Dec 20, 2010	59.46	59.70	59.19	59.31
4679	NYSE	CB	Fri, Dec 17, 2010	59.41	59.50	59.04	59.20
4678	NYSE	CB	Thu, Dec 16, 2010	59.33	59.87	59.05	59.66
4677	NYSE	CB	Wed, Dec 15, 2010	59.31	59.67	58.74	59.37
4676	NYSE	CB	Tue, Dec 14, 2010	59.66	60.00	59.41	59.49
4675	NYSE	CB	Mon, Dec 13, 2010	59.20	59.89	59.10	59.65
4674	NYSE	CB	Fri, Dec 10, 2010	59.25	59.35	58.88	59.11
4673	NYSE	CB	Thu, Dec 9, 2010	58.82	59.15	58.36	59.08
4672	NYSE	CB	Wed, Dec 8, 2010	58.84	59.08	58.56	58.70
4671	NYSE	CB	Tue, Dec 7, 2010	59.09	59.20	58.77	58.84
4670	NYSE	CB	Mon, Dec 6, 2010	58.49	58.95	58.37	58.75
4669	NYSE	CB	Fri, Dec 3, 2010	58.38	58.78	58.28	58.63
4668	NYSE	CB	Thu, Dec 2, 2010	58.17	58.48	57.89	58.43
4667	NYSE	CB	Wed, Dec 1, 2010	57.71	58.00	57.52	57.98
4666	NYSE	CB	Tue, Nov 30, 2010	56.90	57.35	56.71	57.01
4665	NYSE	CB	Mon, Nov 29, 2010	56.56	57.19	56.29	57.08
4664	NYSE	CB	Fri, Nov 26, 2010	57.02	57.39	56.81	56.81
4663	NYSE	CB	Wed, Nov 24, 2010	57.21	57.37	57.05	57.31
4662	NYSE	CB	Tue, Nov 23, 2010	56.97	57.07	56.58	56.97
4661	NYSE	CB	Mon, Nov 22, 2010	57.45	57.47	56.95	57.42
4660	NYSE	CB	Fri, Nov 19, 2010	57.60	57.81	57.16	57.79
4659	NYSE	CB	Thu, Nov 18, 2010	57.89	58.07	57.51	57.85
4658	NYSE	CB	Wed, Nov 17, 2010	57.22	57.52	56.70	57.40
4657	NYSE	CB	Tue, Nov 16, 2010	58.10	58.27	56.97	57.08
4656	NYSE	CB	Mon, Nov 15, 2010	58.11	58.73	58.05	58.33
4655	NYSE	CB	Fri, Nov 12, 2010	58.17	58.41	57.82	57.85
4654	NYSE	CB	Thu, Nov 11, 2010	58.73	58.98	58.38	58.39
4653	NYSE	CB	Wed, Nov 10, 2010	58.56	59.15	58.55	59.07
4652	NYSE	CB	Tue, Nov 9, 2010	58.87	59.25	58.34	58.70
4651	NYSE	CB	Mon, Nov 8, 2010	59.33	59.49	58.49	58.92
4650	NYSE	CB	Fri, Nov 5, 2010	59.94	59.94	59.09	59.47
4649	NYSE	CB	Thu, Nov 4, 2010	59.37	60.03	59.03	60.01
4648	NYSE	CB	Wed, Nov 3, 2010	58.88	58.98	58.42	58.98
4647	NYSE	CB	Tue, Nov 2, 2010	58.57	58.94	58.49	58.75
4646	NYSE	CB	Mon, Nov 1, 2010	58.17	58.84	57.86	58.26
4645	NYSE	CB	Fri, Oct 29, 2010	57.56	58.14	57.48	58.02
4644	NYSE	CB	Thu, Oct 28, 2010	58.43	58.69	57.41	57.57
4643	NYSE	CB	Wed, Oct 27, 2010	58.25	58.44	57.60	58.17
4642	NYSE	CB	Tue, Oct 26, 2010	58.10	58.68	58.05	58.58
4641	NYSE	CB	Mon, Oct 25, 2010	58.26	58.75	58.22	58.23
4640	NYSE	CB	Fri, Oct 22, 2010	58.57	58.95	57.80	57.92
4639	NYSE	CB	Thu, Oct 21, 2010	58.99	59.18	58.02	58.36
4638	NYSE	CB	Wed, Oct 20, 2010	57.73	58.87	57.61	58.71
4637	NYSE	CB	Tue, Oct 19, 2010	57.62	58.15	57.33	57.71
4636	NYSE	CB	Mon, Oct 18, 2010	57.60	58.03	57.60	58.02
4635	NYSE	CB	Fri, Oct 15, 2010	57.73	57.87	57.32	57.59
4634	NYSE	CB	Thu, Oct 14, 2010	57.03	57.98	57.03	57.45
4633	NYSE	CB	Wed, Oct 13, 2010	57.00	57.56	57.00	57.13
4632	NYSE	CB	Tue, Oct 12, 2010	56.45	56.98	56.30	56.87
4631	NYSE	CB	Mon, Oct 11, 2010	56.29	56.64	56.23	56.49
4630	NYSE	CB	Fri, Oct 8, 2010	56.15	56.46	55.79	56.33
4629	NYSE	CB	Thu, Oct 7, 2010	56.22	56.32	55.83	56.05
4628	NYSE	CB	Wed, Oct 6, 2010	56.54	56.74	55.98	56.12
4627	NYSE	CB	Tue, Oct 5, 2010	56.57	56.75	55.83	56.57
4626	NYSE	CB	Mon, Oct 4, 2010	56.18	56.69	55.79	56.09
4625	NYSE	CB	Fri, Oct 1, 2010	56.71	56.99	55.86	56.37
4624	NYSE	CB	Thu, Sep 30, 2010	57.01	57.60	56.98	56.99
4623	NYSE	CB	Wed, Sep 29, 2010	57.29	57.30	56.57	56.76
4622	NYSE	CB	Tue, Sep 28, 2010	57.17	57.67	56.68	57.52
4621	NYSE	CB	Mon, Sep 27, 2010	57.05	57.41	56.83	56.91
4620	NYSE	CB	Fri, Sep 24, 2010	56.87	57.36	56.73	57.16
4619	NYSE	CB	Thu, Sep 23, 2010	56.55	57.04	56.26	56.28
4618	NYSE	CB	Wed, Sep 22, 2010	57.51	57.82	56.91	56.94
4617	NYSE	CB	Tue, Sep 21, 2010	58.23	58.28	57.24	57.32
4616	NYSE	CB	Mon, Sep 20, 2010	57.88	58.20	57.59	58.14
4615	NYSE	CB	Fri, Sep 17, 2010	57.73	57.96	57.50	57.66
4614	NYSE	CB	Thu, Sep 16, 2010	57.08	57.60	56.97	57.56
4613	NYSE	CB	Wed, Sep 15, 2010	56.52	57.49	56.42	57.35
4612	NYSE	CB	Tue, Sep 14, 2010	56.70	57.48	56.47	57.10
4611	NYSE	CB	Mon, Sep 13, 2010	56.55	56.85	56.02	56.82
4610	NYSE	CB	Fri, Sep 10, 2010	56.13	56.19	55.59	56.05
4609	NYSE	CB	Thu, Sep 9, 2010	56.23	56.28	55.66	56.06
4608	NYSE	CB	Wed, Sep 8, 2010	55.54	56.10	55.48	55.77
4607	NYSE	CB	Tue, Sep 7, 2010	56.04	56.10	55.39	55.41
4606	NYSE	CB	Fri, Sep 3, 2010	55.82	56.45	55.71	56.45
4605	NYSE	CB	Thu, Sep 2, 2010	55.69	55.94	54.96	55.63
4604	NYSE	CB	Wed, Sep 1, 2010	55.50	55.96	55.13	55.85
4603	NYSE	CB	Tue, Aug 31, 2010	54.34	55.24	54.19	55.13
4602	NYSE	CB	Mon, Aug 30, 2010	54.25	54.70	54.16	54.40
4601	NYSE	CB	Fri, Aug 27, 2010	53.80	54.49	53.45	54.48
4600	NYSE	CB	Thu, Aug 26, 2010	54.11	54.25	53.35	53.44
4599	NYSE	CB	Wed, Aug 25, 2010	53.26	54.00	53.09	53.83
4598	NYSE	CB	Tue, Aug 24, 2010	52.75	53.90	52.61	53.61
4597	NYSE	CB	Mon, Aug 23, 2010	53.47	53.71	53.18	53.27
4596	NYSE	CB	Fri, Aug 20, 2010	52.90	53.56	52.90	53.39
4595	NYSE	CB	Thu, Aug 19, 2010	53.37	53.37	52.83	53.03
4594	NYSE	CB	Wed, Aug 18, 2010	53.47	54.05	53.39	53.65
4593	NYSE	CB	Tue, Aug 17, 2010	53.58	54.00	53.46	53.62
4592	NYSE	CB	Mon, Aug 16, 2010	52.89	53.17	52.63	53.15
4591	NYSE	CB	Fri, Aug 13, 2010	53.02	53.68	52.76	53.10
4590	NYSE	CB	Thu, Aug 12, 2010	52.36	53.33	52.21	53.11
4589	NYSE	CB	Wed, Aug 11, 2010	53.50	53.58	52.83	52.85
4588	NYSE	CB	Tue, Aug 10, 2010	53.78	54.36	53.64	54.03
4587	NYSE	CB	Mon, Aug 9, 2010	53.85	54.35	53.74	54.29
4586	NYSE	CB	Fri, Aug 6, 2010	53.08	53.81	52.91	53.76
4585	NYSE	CB	Thu, Aug 5, 2010	53.23	54.00	53.17	53.58
4584	NYSE	CB	Wed, Aug 4, 2010	53.00	53.72	53.00	53.59
4583	NYSE	CB	Tue, Aug 3, 2010	52.98	53.17	52.83	52.93
4582	NYSE	CB	Mon, Aug 2, 2010	53.27	53.43	52.89	53.20
4581	NYSE	CB	Fri, Jul 30, 2010	52.47	52.88	52.17	52.63
4580	NYSE	CB	Thu, Jul 29, 2010	53.11	53.23	52.43	52.85
4579	NYSE	CB	Wed, Jul 28, 2010	53.15	53.19	52.36	52.66
4578	NYSE	CB	Tue, Jul 27, 2010	53.30	53.49	52.80	53.19
4577	NYSE	CB	Mon, Jul 26, 2010	53.12	53.35	52.56	53.21
4576	NYSE	CB	Fri, Jul 23, 2010	51.89	53.19	51.85	52.88
4575	NYSE	CB	Thu, Jul 22, 2010	52.06	52.20	51.53	52.20
4574	NYSE	CB	Wed, Jul 21, 2010	52.64	52.75	51.58	51.69
4573	NYSE	CB	Tue, Jul 20, 2010	51.28	52.27	51.24	52.22
4572	NYSE	CB	Mon, Jul 19, 2010	51.69	52.16	51.36	51.85
4571	NYSE	CB	Fri, Jul 16, 2010	52.57	52.60	51.44	51.55
4570	NYSE	CB	Thu, Jul 15, 2010	52.87	52.91	52.16	52.79
4569	NYSE	CB	Wed, Jul 14, 2010	52.22	52.93	51.92	52.86
4568	NYSE	CB	Tue, Jul 13, 2010	52.43	52.65	52.27	52.48
4567	NYSE	CB	Mon, Jul 12, 2010	51.91	52.19	51.57	51.92
4566	NYSE	CB	Fri, Jul 9, 2010	51.36	52.18	51.22	52.13
4565	NYSE	CB	Thu, Jul 8, 2010	50.85	51.08	50.53	51.08
4564	NYSE	CB	Wed, Jul 7, 2010	49.40	50.69	49.29	50.63
4563	NYSE	CB	Tue, Jul 6, 2010	49.78	50.05	48.86	49.20
4562	NYSE	CB	Fri, Jul 2, 2010	49.97	50.14	49.17	49.37
4561	NYSE	CB	Thu, Jul 1, 2010	50.21	50.21	49.28	49.74
4560	NYSE	CB	Wed, Jun 30, 2010	50.42	50.74	49.97	50.01
4559	NYSE	CB	Tue, Jun 29, 2010	51.30	51.30	50.17	50.45
4558	NYSE	CB	Mon, Jun 28, 2010	52.55	52.56	51.71	51.83
4557	NYSE	CB	Fri, Jun 25, 2010	51.81	52.44	51.45	52.40
4556	NYSE	CB	Thu, Jun 24, 2010	51.59	52.28	51.38	51.48
4555	NYSE	CB	Wed, Jun 23, 2010	52.06	52.50	51.59	51.90
4554	NYSE	CB	Tue, Jun 22, 2010	52.78	53.40	52.31	52.38
4553	NYSE	CB	Mon, Jun 21, 2010	53.44	53.60	52.51	52.75
4552	NYSE	CB	Fri, Jun 18, 2010	53.00	53.07	52.72	52.97
4551	NYSE	CB	Thu, Jun 17, 2010	52.59	52.90	52.32	52.90
4550	NYSE	CB	Wed, Jun 16, 2010	52.32	52.75	52.03	52.62
4549	NYSE	CB	Tue, Jun 15, 2010	51.75	52.65	51.46	52.61
4548	NYSE	CB	Mon, Jun 14, 2010	52.23	52.23	51.51	51.56
4547	NYSE	CB	Fri, Jun 11, 2010	50.91	51.90	50.91	51.88
4546	NYSE	CB	Thu, Jun 10, 2010	50.23	51.44	49.97	51.39
4545	NYSE	CB	Wed, Jun 9, 2010	50.44	50.44	49.58	49.70
4544	NYSE	CB	Tue, Jun 8, 2010	49.28	50.32	48.87	50.24
4543	NYSE	CB	Mon, Jun 7, 2010	49.58	49.79	49.07	49.10
4542	NYSE	CB	Fri, Jun 4, 2010	49.83	50.15	49.12	49.30
4541	NYSE	CB	Thu, Jun 3, 2010	50.59	50.74	50.29	50.60
4540	NYSE	CB	Wed, Jun 2, 2010	49.43	50.50	49.31	50.50
4539	NYSE	CB	Tue, Jun 1, 2010	49.94	50.43	49.23	49.25
4538	NYSE	CB	Fri, May 28, 2010	50.69	50.83	50.05	50.24
4537	NYSE	CB	Thu, May 27, 2010	49.72	50.91	49.71	50.84
4536	NYSE	CB	Wed, May 26, 2010	50.08	50.08	49.05	49.14
4535	NYSE	CB	Tue, May 25, 2010	48.95	49.75	48.41	49.74
4534	NYSE	CB	Mon, May 24, 2010	50.46	50.59	49.51	49.52
4533	NYSE	CB	Fri, May 21, 2010	48.64	50.43	48.62	50.39
4532	NYSE	CB	Thu, May 20, 2010	50.38	50.88	49.35	49.38
4531	NYSE	CB	Wed, May 19, 2010	51.06	51.62	50.52	51.14
4530	NYSE	CB	Tue, May 18, 2010	52.42	52.46	51.18	51.31
4529	NYSE	CB	Mon, May 17, 2010	51.43	52.01	51.24	51.95
4528	NYSE	CB	Fri, May 14, 2010	51.48	51.87	51.10	51.35
4527	NYSE	CB	Thu, May 13, 2010	51.98	52.39	51.85	51.88
4526	NYSE	CB	Wed, May 12, 2010	51.65	52.24	51.31	52.21
4525	NYSE	CB	Tue, May 11, 2010	51.19	51.73	51.03	51.40
4524	NYSE	CB	Mon, May 10, 2010	51.61	52.08	51.16	51.74
4523	NYSE	CB	Fri, May 7, 2010	50.48	51.36	50.00	50.22
4522	NYSE	CB	Thu, May 6, 2010	51.77	52.31	49.34	50.67
4521	NYSE	CB	Wed, May 5, 2010	51.27	52.24	51.23	51.98
4520	NYSE	CB	Tue, May 4, 2010	52.30	52.30	51.43	51.72
4519	NYSE	CB	Mon, May 3, 2010	53.17	53.17	52.58	52.76
4518	NYSE	CB	Fri, Apr 30, 2010	53.29	53.48	52.77	52.87
4517	NYSE	CB	Thu, Apr 29, 2010	53.26	53.42	52.74	53.19
4516	NYSE	CB	Wed, Apr 28, 2010	51.97	53.10	51.75	52.81
4515	NYSE	CB	Tue, Apr 27, 2010	52.81	52.83	51.53	51.65
4514	NYSE	CB	Mon, Apr 26, 2010	53.78	53.98	53.13	53.15
4513	NYSE	CB	Fri, Apr 23, 2010	52.99	53.79	51.89	53.75
4512	NYSE	CB	Thu, Apr 22, 2010	52.02	52.39	51.56	52.31
4511	NYSE	CB	Wed, Apr 21, 2010	52.77	52.95	51.97	52.34
4510	NYSE	CB	Tue, Apr 20, 2010	52.47	52.83	52.23	52.83
4509	NYSE	CB	Mon, Apr 19, 2010	51.53	52.27	51.04	52.21
4508	NYSE	CB	Fri, Apr 16, 2010	52.48	52.85	51.89	51.90
4507	NYSE	CB	Thu, Apr 15, 2010	52.65	52.82	52.29	52.67
4506	NYSE	CB	Wed, Apr 14, 2010	51.92	52.70	51.79	52.70
4505	NYSE	CB	Tue, Apr 13, 2010	51.43	51.92	51.40	51.79
4504	NYSE	CB	Mon, Apr 12, 2010	51.85	51.85	51.24	51.57
4503	NYSE	CB	Fri, Apr 9, 2010	51.69	51.87	51.41	51.61
4502	NYSE	CB	Thu, Apr 8, 2010	51.29	51.78	51.13	51.67
4501	NYSE	CB	Wed, Apr 7, 2010	51.22	51.79	51.03	51.48
4500	NYSE	CB	Tue, Apr 6, 2010	51.67	51.67	51.12	51.31
4499	NYSE	CB	Mon, Apr 5, 2010	52.10	52.12	51.59	51.69
4498	NYSE	CB	Thu, Apr 1, 2010	52.21	52.33	51.71	52.05
4497	NYSE	CB	Wed, Mar 31, 2010	51.85	52.10	51.62	51.85
4496	NYSE	CB	Tue, Mar 30, 2010	52.53	52.56	52.07	52.10
4495	NYSE	CB	Mon, Mar 29, 2010	52.39	52.59	52.29	52.47
4494	NYSE	CB	Fri, Mar 26, 2010	51.98	52.47	51.94	52.23
4493	NYSE	CB	Thu, Mar 25, 2010	52.24	52.48	51.92	51.99
4492	NYSE	CB	Wed, Mar 24, 2010	51.73	52.07	51.49	51.84
4491	NYSE	CB	Tue, Mar 23, 2010	51.69	51.95	51.36	51.93
4490	NYSE	CB	Mon, Mar 22, 2010	51.34	51.83	51.18	51.70
4489	NYSE	CB	Fri, Mar 19, 2010	51.33	51.71	50.99	51.71
4488	NYSE	CB	Thu, Mar 18, 2010	50.66	51.12	50.54	51.03
4487	NYSE	CB	Wed, Mar 17, 2010	50.33	51.17	50.25	50.74
4486	NYSE	CB	Tue, Mar 16, 2010	50.36	50.54	50.12	50.42
4485	NYSE	CB	Mon, Mar 15, 2010	50.51	50.67	50.00	50.34
4484	NYSE	CB	Fri, Mar 12, 2010	51.64	51.77	50.63	50.73
4483	NYSE	CB	Thu, Mar 11, 2010	50.90	51.42	50.80	51.42
4482	NYSE	CB	Wed, Mar 10, 2010	51.63	51.63	50.70	50.90
4481	NYSE	CB	Tue, Mar 9, 2010	51.58	51.75	51.34	51.53
4480	NYSE	CB	Mon, Mar 8, 2010	51.56	51.81	51.36	51.74
4479	NYSE	CB	Fri, Mar 5, 2010	51.55	51.70	50.97	51.62
4478	NYSE	CB	Thu, Mar 4, 2010	51.27	51.42	51.03	51.25
4477	NYSE	CB	Wed, Mar 3, 2010	51.21	51.50	51.01	51.13
4476	NYSE	CB	Tue, Mar 2, 2010	51.25	51.53	51.06	51.28
4475	NYSE	CB	Mon, Mar 1, 2010	50.50	51.32	50.41	51.05
4474	NYSE	CB	Fri, Feb 26, 2010	50.82	51.00	50.26	50.46
4473	NYSE	CB	Thu, Feb 25, 2010	50.53	50.95	50.40	50.90
4472	NYSE	CB	Wed, Feb 24, 2010	51.00	51.25	50.73	51.17
4471	NYSE	CB	Tue, Feb 23, 2010	50.81	51.27	50.73	50.76
4470	NYSE	CB	Mon, Feb 22, 2010	51.54	51.54	50.86	51.01
4469	NYSE	CB	Fri, Feb 19, 2010	50.71	51.64	50.51	51.49
4468	NYSE	CB	Thu, Feb 18, 2010	50.00	51.11	49.81	50.97
4467	NYSE	CB	Wed, Feb 17, 2010	49.99	50.05	49.77	50.02
4466	NYSE	CB	Tue, Feb 16, 2010	49.32	49.93	48.99	49.88
4465	NYSE	CB	Fri, Feb 12, 2010	48.20	49.08	47.82	49.07
4464	NYSE	CB	Thu, Feb 11, 2010	48.48	48.60	47.90	48.56
4463	NYSE	CB	Wed, Feb 10, 2010	48.62	48.63	48.11	48.50
4462	NYSE	CB	Tue, Feb 9, 2010	48.11	48.84	47.87	48.54
4461	NYSE	CB	Mon, Feb 8, 2010	48.44	48.56	47.62	47.66
4460	NYSE	CB	Fri, Feb 5, 2010	48.25	48.72	47.69	48.53
4459	NYSE	CB	Thu, Feb 4, 2010	49.02	49.36	48.19	48.23
4458	NYSE	CB	Wed, Feb 3, 2010	49.50	49.69	48.90	49.18
4457	NYSE	CB	Tue, Feb 2, 2010	49.44	49.88	49.02	49.84
4456	NYSE	CB	Mon, Feb 1, 2010	50.17	50.17	49.24	49.43
4455	NYSE	CB	Fri, Jan 29, 2010	49.91	50.75	48.70	50.00
4454	NYSE	CB	Thu, Jan 28, 2010	50.50	50.50	49.32	49.63
4453	NYSE	CB	Wed, Jan 27, 2010	49.69	50.33	49.16	50.28
4452	NYSE	CB	Tue, Jan 26, 2010	50.26	50.64	49.85	49.88
4451	NYSE	CB	Mon, Jan 25, 2010	48.79	49.22	48.39	48.90
4450	NYSE	CB	Fri, Jan 22, 2010	48.68	49.15	47.97	48.02
4449	NYSE	CB	Thu, Jan 21, 2010	49.63	50.00	48.43	48.75
4448	NYSE	CB	Wed, Jan 20, 2010	50.09	50.09	49.08	49.76
4447	NYSE	CB	Tue, Jan 19, 2010	50.65	50.65	49.88	50.18
4446	NYSE	CB	Fri, Jan 15, 2010	49.93	49.94	49.07	49.57
4445	NYSE	CB	Thu, Jan 14, 2010	49.79	50.19	49.57	50.08
4444	NYSE	CB	Wed, Jan 13, 2010	49.64	50.34	49.55	49.97
4443	NYSE	CB	Tue, Jan 12, 2010	49.44	49.91	49.15	49.60
4442	NYSE	CB	Mon, Jan 11, 2010	49.03	49.33	48.68	49.19
4441	NYSE	CB	Fri, Jan 8, 2010	49.41	49.51	48.59	48.84
4440	NYSE	CB	Thu, Jan 7, 2010	48.84	49.69	48.75	49.48
4439	NYSE	CB	Wed, Jan 6, 2010	48.44	48.55	47.10	48.12
4438	NYSE	CB	Tue, Jan 5, 2010	49.52	49.59	48.61	48.83
4437	NYSE	CB	Mon, Jan 4, 2010	49.49	49.80	49.26	49.66
4436	NYSE	CB	Thu, Dec 31, 2009	49.81	50.00	49.17	49.18
4435	NYSE	CB	Wed, Dec 30, 2009	49.32	49.88	49.10	49.69
4434	NYSE	CB	Tue, Dec 29, 2009	49.24	49.72	49.19	49.40
4433	NYSE	CB	Mon, Dec 28, 2009	49.24	49.24	48.95	49.14
4432	NYSE	CB	Thu, Dec 24, 2009	48.75	49.21	48.70	49.11
4431	NYSE	CB	Wed, Dec 23, 2009	48.90	48.95	48.53	48.55
4430	NYSE	CB	Tue, Dec 22, 2009	48.72	49.10	48.54	48.83
4429	NYSE	CB	Mon, Dec 21, 2009	48.12	48.55	48.06	48.53
4428	NYSE	CB	Fri, Dec 18, 2009	48.42	48.42	47.69	48.06
4427	NYSE	CB	Thu, Dec 17, 2009	48.68	48.76	48.08	48.12
4426	NYSE	CB	Wed, Dec 16, 2009	48.35	49.04	48.30	48.85
4425	NYSE	CB	Tue, Dec 15, 2009	48.66	48.89	48.00	48.25
4424	NYSE	CB	Mon, Dec 14, 2009	48.99	49.13	48.47	48.71
4423	NYSE	CB	Fri, Dec 11, 2009	48.20	48.81	48.19	48.68
4422	NYSE	CB	Thu, Dec 10, 2009	48.51	48.72	47.92	48.35
4421	NYSE	CB	Wed, Dec 9, 2009	48.78	48.78	48.13	48.49
4420	NYSE	CB	Tue, Dec 8, 2009	48.79	49.10	48.50	48.62
4419	NYSE	CB	Mon, Dec 7, 2009	48.60	49.23	48.60	48.92
4418	NYSE	CB	Fri, Dec 4, 2009	49.19	49.37	47.87	48.69
4417	NYSE	CB	Thu, Dec 3, 2009	49.36	49.53	48.73	48.84
4416	NYSE	CB	Wed, Dec 2, 2009	50.06	50.06	48.97	49.06
4415	NYSE	CB	Tue, Dec 1, 2009	50.35	50.73	49.98	50.16
4414	NYSE	CB	Mon, Nov 30, 2009	49.56	50.21	49.35	50.14
4413	NYSE	CB	Fri, Nov 27, 2009	49.21	50.20	49.21	49.54
4412	NYSE	CB	Wed, Nov 25, 2009	50.33	50.66	50.20	50.59
4411	NYSE	CB	Tue, Nov 24, 2009	50.37	50.67	50.23	50.54
4410	NYSE	CB	Mon, Nov 23, 2009	50.48	50.71	50.27	50.54
4409	NYSE	CB	Fri, Nov 20, 2009	49.85	50.23	49.73	50.04
4408	NYSE	CB	Thu, Nov 19, 2009	50.51	50.72	49.70	50.09
4407	NYSE	CB	Wed, Nov 18, 2009	50.99	51.15	50.56	50.75
4406	NYSE	CB	Tue, Nov 17, 2009	50.93	51.16	50.74	50.99
4405	NYSE	CB	Mon, Nov 16, 2009	51.12	51.33	50.75	50.97
4404	NYSE	CB	Fri, Nov 13, 2009	50.45	51.05	50.38	50.62
4403	NYSE	CB	Thu, Nov 12, 2009	50.46	50.96	50.21	50.31
4402	NYSE	CB	Wed, Nov 11, 2009	50.53	51.22	50.50	50.92
4401	NYSE	CB	Tue, Nov 10, 2009	50.88	51.15	50.36	50.42
4400	NYSE	CB	Mon, Nov 9, 2009	50.12	50.95	49.89	50.90
4399	NYSE	CB	Fri, Nov 6, 2009	49.13	49.82	48.89	49.76
4398	NYSE	CB	Thu, Nov 5, 2009	48.83	49.45	48.53	49.41
4397	NYSE	CB	Wed, Nov 4, 2009	49.23	49.81	48.55	48.65
4396	NYSE	CB	Tue, Nov 3, 2009	48.86	49.17	48.51	48.91
4395	NYSE	CB	Mon, Nov 2, 2009	48.71	49.49	48.55	49.30
4394	NYSE	CB	Fri, Oct 30, 2009	50.03	50.18	48.52	48.52
4393	NYSE	CB	Thu, Oct 29, 2009	50.00	50.43	49.25	50.43
4392	NYSE	CB	Wed, Oct 28, 2009	49.98	50.33	49.42	49.45
4391	NYSE	CB	Tue, Oct 27, 2009	49.94	50.65	49.87	50.15
4390	NYSE	CB	Mon, Oct 26, 2009	50.80	51.23	49.58	49.87
4389	NYSE	CB	Fri, Oct 23, 2009	52.11	52.44	50.30	50.64
4388	NYSE	CB	Thu, Oct 22, 2009	51.69	53.79	51.66	53.79
4387	NYSE	CB	Wed, Oct 21, 2009	51.12	51.95	51.04	51.15
4386	NYSE	CB	Tue, Oct 20, 2009	51.91	52.17	51.27	51.44
4385	NYSE	CB	Mon, Oct 19, 2009	51.54	52.26	51.23	52.10
4384	NYSE	CB	Fri, Oct 16, 2009	51.62	51.70	50.97	51.31
4383	NYSE	CB	Thu, Oct 15, 2009	51.45	51.80	51.17	51.76
4382	NYSE	CB	Wed, Oct 14, 2009	51.15	51.81	50.82	51.73
4381	NYSE	CB	Tue, Oct 13, 2009	50.87	51.06	50.38	50.55
4380	NYSE	CB	Mon, Oct 12, 2009	50.98	51.34	50.60	51.21
4379	NYSE	CB	Fri, Oct 9, 2009	50.68	50.98	50.33	50.62
4378	NYSE	CB	Thu, Oct 8, 2009	51.04	51.27	50.69	50.76
4377	NYSE	CB	Wed, Oct 7, 2009	50.60	50.97	50.32	50.97
4376	NYSE	CB	Tue, Oct 6, 2009	49.95	50.62	49.71	50.61
4375	NYSE	CB	Mon, Oct 5, 2009	49.77	49.77	48.99	49.48
4374	NYSE	CB	Fri, Oct 2, 2009	48.98	50.03	48.98	49.47
4373	NYSE	CB	Thu, Oct 1, 2009	50.24	50.57	49.56	49.62
4372	NYSE	CB	Wed, Sep 30, 2009	50.95	51.17	50.26	50.41
4371	NYSE	CB	Tue, Sep 29, 2009	51.11	51.27	50.48	50.85
4370	NYSE	CB	Mon, Sep 28, 2009	49.13	51.07	48.95	51.00
4369	NYSE	CB	Fri, Sep 25, 2009	48.78	49.43	48.68	48.82
4368	NYSE	CB	Thu, Sep 24, 2009	48.53	49.30	48.41	48.85
4367	NYSE	CB	Wed, Sep 23, 2009	48.69	49.42	48.35	48.37
4366	NYSE	CB	Tue, Sep 22, 2009	49.32	49.32	48.49	48.58
4365	NYSE	CB	Mon, Sep 21, 2009	48.95	49.40	48.69	48.99
4364	NYSE	CB	Fri, Sep 18, 2009	49.08	49.54	49.03	49.16
4363	NYSE	CB	Thu, Sep 17, 2009	49.50	49.65	48.90	48.94
4362	NYSE	CB	Wed, Sep 16, 2009	48.99	49.75	48.80	49.66
4361	NYSE	CB	Tue, Sep 15, 2009	49.48	49.52	49.11	49.29
4360	NYSE	CB	Mon, Sep 14, 2009	48.41	49.40	48.21	49.32
4359	NYSE	CB	Fri, Sep 11, 2009	48.59	49.17	48.34	48.77
4358	NYSE	CB	Thu, Sep 10, 2009	48.00	48.49	47.71	48.49
4357	NYSE	CB	Wed, Sep 9, 2009	48.20	48.48	47.69	48.12
4356	NYSE	CB	Tue, Sep 8, 2009	48.97	49.05	48.10	48.27
4355	NYSE	CB	Fri, Sep 4, 2009	48.84	48.99	48.32	48.84
4354	NYSE	CB	Thu, Sep 3, 2009	48.64	48.85	48.22	48.80
4353	NYSE	CB	Wed, Sep 2, 2009	48.21	48.81	48.07	48.37
4352	NYSE	CB	Tue, Sep 1, 2009	49.25	49.68	48.37	48.38
4351	NYSE	CB	Mon, Aug 31, 2009	48.74	49.43	48.45	49.39
4350	NYSE	CB	Fri, Aug 28, 2009	49.09	49.38	48.60	49.07
4349	NYSE	CB	Thu, Aug 27, 2009	49.02	49.16	48.52	48.85
4348	NYSE	CB	Wed, Aug 26, 2009	47.99	48.90	47.91	48.84
4347	NYSE	CB	Tue, Aug 25, 2009	48.85	49.27	48.58	48.61
4346	NYSE	CB	Mon, Aug 24, 2009	49.39	49.50	48.62	48.73
4345	NYSE	CB	Fri, Aug 21, 2009	48.76	49.27	48.44	49.04
4344	NYSE	CB	Thu, Aug 20, 2009	47.73	48.49	47.73	48.29
4343	NYSE	CB	Wed, Aug 19, 2009	46.89	48.05	46.82	47.96
4342	NYSE	CB	Tue, Aug 18, 2009	47.96	48.13	47.33	47.78
4341	NYSE	CB	Mon, Aug 17, 2009	48.26	48.48	47.80	47.82
4340	NYSE	CB	Fri, Aug 14, 2009	49.28	49.49	48.50	48.76
4339	NYSE	CB	Thu, Aug 13, 2009	48.80	49.38	48.16	49.38
4338	NYSE	CB	Wed, Aug 12, 2009	47.06	48.70	47.06	48.43
4337	NYSE	CB	Tue, Aug 11, 2009	47.67	47.85	47.17	47.17
4336	NYSE	CB	Mon, Aug 10, 2009	48.01	48.36	47.54	47.93
4335	NYSE	CB	Fri, Aug 7, 2009	48.07	48.40	47.60	48.15
4334	NYSE	CB	Thu, Aug 6, 2009	48.63	48.64	47.40	47.71
4333	NYSE	CB	Wed, Aug 5, 2009	48.61	48.69	47.45	48.21
4332	NYSE	CB	Tue, Aug 4, 2009	48.19	48.66	47.88	48.56
4331	NYSE	CB	Mon, Aug 3, 2009	46.65	47.54	46.40	47.54
4330	NYSE	CB	Fri, Jul 31, 2009	45.46	46.47	45.40	46.18
4329	NYSE	CB	Thu, Jul 30, 2009	45.51	46.20	45.19	45.40
4328	NYSE	CB	Wed, Jul 29, 2009	45.01	45.60	44.85	45.17
4327	NYSE	CB	Tue, Jul 28, 2009	45.11	45.75	44.92	45.16
4326	NYSE	CB	Mon, Jul 27, 2009	45.30	45.68	44.97	45.35
4325	NYSE	CB	Fri, Jul 24, 2009	44.31	45.50	43.69	45.37
4324	NYSE	CB	Thu, Jul 23, 2009	41.67	42.69	41.49	42.61
4323	NYSE	CB	Wed, Jul 22, 2009	40.69	41.77	40.40	41.54
4322	NYSE	CB	Tue, Jul 21, 2009	40.93	41.02	40.61	40.93
4321	NYSE	CB	Mon, Jul 20, 2009	40.74	40.92	40.33	40.67
4320	NYSE	CB	Fri, Jul 17, 2009	41.17	41.61	40.49	40.64
4319	NYSE	CB	Thu, Jul 16, 2009	41.64	41.75	40.58	41.20
4318	NYSE	CB	Wed, Jul 15, 2009	40.73	41.94	40.26	41.57
4317	NYSE	CB	Tue, Jul 14, 2009	41.05	41.26	40.11	40.34
4316	NYSE	CB	Mon, Jul 13, 2009	39.58	41.05	39.28	41.05
4315	NYSE	CB	Fri, Jul 10, 2009	39.34	39.39	38.87	39.18
4314	NYSE	CB	Thu, Jul 9, 2009	39.67	39.77	39.11	39.46
4313	NYSE	CB	Wed, Jul 8, 2009	39.07	39.66	38.85	39.26
4312	NYSE	CB	Tue, Jul 7, 2009	39.19	39.69	38.84	38.84
4311	NYSE	CB	Mon, Jul 6, 2009	38.70	39.54	38.70	39.54
4310	NYSE	CB	Thu, Jul 2, 2009	39.86	40.18	38.77	38.82
4309	NYSE	CB	Wed, Jul 1, 2009	40.17	40.68	39.89	40.41
4308	NYSE	CB	Tue, Jun 30, 2009	40.14	40.14	39.39	39.88
4307	NYSE	CB	Mon, Jun 29, 2009	39.65	40.28	39.38	40.14
4306	NYSE	CB	Fri, Jun 26, 2009	39.87	39.87	39.26	39.51
4305	NYSE	CB	Thu, Jun 25, 2009	39.27	39.97	38.58	39.88
4304	NYSE	CB	Wed, Jun 24, 2009	39.23	39.79	39.05	39.39
4303	NYSE	CB	Tue, Jun 23, 2009	40.01	40.06	39.14	39.38
4302	NYSE	CB	Mon, Jun 22, 2009	39.68	40.60	39.64	39.66
4301	NYSE	CB	Fri, Jun 19, 2009	40.61	40.75	39.81	40.18
4300	NYSE	CB	Thu, Jun 18, 2009	39.99	40.50	39.86	40.33
4299	NYSE	CB	Wed, Jun 17, 2009	39.68	40.58	39.51	40.00
4298	NYSE	CB	Tue, Jun 16, 2009	40.04	40.26	39.74	39.81
4297	NYSE	CB	Mon, Jun 15, 2009	40.42	40.73	39.75	39.78
4296	NYSE	CB	Fri, Jun 12, 2009	41.20	41.24	40.56	40.82
4295	NYSE	CB	Thu, Jun 11, 2009	41.36	41.75	41.18	41.24
4294	NYSE	CB	Wed, Jun 10, 2009	41.20	41.50	41.07	41.34
4293	NYSE	CB	Tue, Jun 9, 2009	41.22	41.39	40.81	41.07
4292	NYSE	CB	Mon, Jun 8, 2009	40.80	41.34	40.63	41.17
4291	NYSE	CB	Fri, Jun 5, 2009	42.15	42.15	40.81	41.20
4290	NYSE	CB	Thu, Jun 4, 2009	41.09	41.55	40.67	41.55
4289	NYSE	CB	Wed, Jun 3, 2009	40.79	41.25	40.49	40.76
4288	NYSE	CB	Tue, Jun 2, 2009	40.30	41.43	40.03	41.03
4287	NYSE	CB	Mon, Jun 1, 2009	39.80	40.59	39.64	40.08
4286	NYSE	CB	Fri, May 29, 2009	39.12	39.73	38.56	39.65
4285	NYSE	CB	Thu, May 28, 2009	39.10	39.18	38.40	39.14
4284	NYSE	CB	Wed, May 27, 2009	40.23	40.41	38.53	38.55
4283	NYSE	CB	Tue, May 26, 2009	38.81	40.26	38.62	40.26
4282	NYSE	CB	Fri, May 22, 2009	38.79	39.55	38.37	38.95
4281	NYSE	CB	Thu, May 21, 2009	38.25	38.83	38.03	38.56
4280	NYSE	CB	Wed, May 20, 2009	39.27	39.51	38.00	38.11
4279	NYSE	CB	Tue, May 19, 2009	40.19	40.20	38.70	38.71
4278	NYSE	CB	Mon, May 18, 2009	39.66	40.50	38.50	40.37
4277	NYSE	CB	Fri, May 15, 2009	40.10	40.10	38.81	38.94
4276	NYSE	CB	Thu, May 14, 2009	38.94	40.34	38.82	40.18
4275	NYSE	CB	Wed, May 13, 2009	38.71	40.09	38.52	38.90
4274	NYSE	CB	Tue, May 12, 2009	40.15	40.16	39.02	39.21
4273	NYSE	CB	Mon, May 11, 2009	39.90	40.77	39.35	39.51
4272	NYSE	CB	Fri, May 8, 2009	40.07	41.01	39.48	40.88
4271	NYSE	CB	Thu, May 7, 2009	40.25	41.00	39.32	39.52
4270	NYSE	CB	Wed, May 6, 2009	40.22	40.57	39.51	40.13
4269	NYSE	CB	Tue, May 5, 2009	39.03	39.94	38.78	39.56
4268	NYSE	CB	Mon, May 4, 2009	39.17	39.55	38.18	39.39
4267	NYSE	CB	Fri, May 1, 2009	38.82	39.60	38.29	38.55
4266	NYSE	CB	Thu, Apr 30, 2009	41.09	41.09	38.54	38.95
4265	NYSE	CB	Wed, Apr 29, 2009	40.19	40.72	40.07	40.38
4264	NYSE	CB	Tue, Apr 28, 2009	39.79	40.89	39.72	39.91
4263	NYSE	CB	Mon, Apr 27, 2009	39.65	41.02	39.65	40.22
4262	NYSE	CB	Fri, Apr 24, 2009	41.89	41.91	40.31	40.36
4261	NYSE	CB	Thu, Apr 23, 2009	40.63	41.10	39.70	40.46
4260	NYSE	CB	Wed, Apr 22, 2009	41.37	41.91	40.41	40.58
4259	NYSE	CB	Tue, Apr 21, 2009	40.09	42.54	40.06	42.51
4258	NYSE	CB	Mon, Apr 20, 2009	41.25	42.56	40.28	40.32
4257	NYSE	CB	Fri, Apr 17, 2009	43.45	43.45	41.77	42.19
4256	NYSE	CB	Thu, Apr 16, 2009	44.15	44.35	42.50	43.28
4255	NYSE	CB	Wed, Apr 15, 2009	41.49	43.87	41.05	43.78
4254	NYSE	CB	Tue, Apr 14, 2009	42.93	43.35	41.60	41.77
4253	NYSE	CB	Mon, Apr 13, 2009	42.29	44.22	42.00	44.04
4252	NYSE	CB	Thu, Apr 9, 2009	43.22	43.90	40.72	42.86
4251	NYSE	CB	Wed, Apr 8, 2009	41.34	42.11	41.02	42.04
4250	NYSE	CB	Tue, Apr 7, 2009	41.12	41.84	40.90	40.98
4249	NYSE	CB	Mon, Apr 6, 2009	42.47	42.84	41.66	41.79
4248	NYSE	CB	Fri, Apr 3, 2009	42.58	43.05	41.62	43.03
4247	NYSE	CB	Thu, Apr 2, 2009	43.56	44.19	42.30	42.59
4246	NYSE	CB	Wed, Apr 1, 2009	41.75	42.80	41.24	42.65
4245	NYSE	CB	Tue, Mar 31, 2009	41.35	42.57	40.80	42.32
4244	NYSE	CB	Mon, Mar 30, 2009	40.65	41.94	40.27	40.86
4243	NYSE	CB	Fri, Mar 27, 2009	41.25	42.33	40.75	41.63
4242	NYSE	CB	Thu, Mar 26, 2009	42.03	42.15	40.60	41.79
4241	NYSE	CB	Wed, Mar 25, 2009	40.66	42.10	39.69	41.69
4240	NYSE	CB	Tue, Mar 24, 2009	41.70	42.79	40.32	40.80
4239	NYSE	CB	Mon, Mar 23, 2009	41.67	43.11	40.83	43.11
4238	NYSE	CB	Fri, Mar 20, 2009	41.66	42.43	40.56	40.70
4237	NYSE	CB	Thu, Mar 19, 2009	43.04	43.39	41.03	41.60
4236	NYSE	CB	Wed, Mar 18, 2009	39.42	42.52	38.72	42.48
4235	NYSE	CB	Tue, Mar 17, 2009	37.48	40.17	37.05	40.16
4234	NYSE	CB	Mon, Mar 16, 2009	38.31	39.41	37.47	37.54
4233	NYSE	CB	Fri, Mar 13, 2009	37.40	37.78	36.46	37.66
4232	NYSE	CB	Thu, Mar 12, 2009	35.56	37.53	34.70	37.13
4231	NYSE	CB	Wed, Mar 11, 2009	37.37	37.37	34.95	35.66
4230	NYSE	CB	Tue, Mar 10, 2009	35.80	36.80	34.54	36.73
4229	NYSE	CB	Mon, Mar 9, 2009	35.02	36.18	34.44	35.00
4228	NYSE	CB	Fri, Mar 6, 2009	35.46	35.93	34.59	35.73
4227	NYSE	CB	Thu, Mar 5, 2009	36.09	36.64	34.70	35.24
4226	NYSE	CB	Wed, Mar 4, 2009	36.49	37.89	35.59	37.05
4225	NYSE	CB	Tue, Mar 3, 2009	38.76	38.93	35.82	36.23
4224	NYSE	CB	Mon, Mar 2, 2009	38.60	40.79	38.13	38.24
4223	NYSE	CB	Fri, Feb 27, 2009	38.35	39.77	38.35	39.04
4222	NYSE	CB	Thu, Feb 26, 2009	40.61	40.97	39.16	39.43
4221	NYSE	CB	Wed, Feb 25, 2009	41.43	41.43	39.30	40.27
4220	NYSE	CB	Tue, Feb 24, 2009	37.98	40.54	37.71	40.48
4219	NYSE	CB	Mon, Feb 23, 2009	38.85	39.30	37.94	38.00
4218	NYSE	CB	Fri, Feb 20, 2009	38.36	39.32	37.89	38.89
4217	NYSE	CB	Thu, Feb 19, 2009	39.69	39.94	38.97	39.15
4216	NYSE	CB	Wed, Feb 18, 2009	39.65	40.43	38.71	39.13
4215	NYSE	CB	Tue, Feb 17, 2009	40.12	40.80	36.11	39.40
4214	NYSE	CB	Fri, Feb 13, 2009	42.90	43.21	41.49	41.52
4213	NYSE	CB	Thu, Feb 12, 2009	41.10	43.34	41.08	43.16
4212	NYSE	CB	Wed, Feb 11, 2009	40.85	42.24	40.66	42.12
4211	NYSE	CB	Tue, Feb 10, 2009	42.56	43.08	40.45	40.66
4210	NYSE	CB	Mon, Feb 9, 2009	43.10	43.41	42.36	43.08
4209	NYSE	CB	Fri, Feb 6, 2009	42.59	43.74	42.05	43.09
4208	NYSE	CB	Thu, Feb 5, 2009	42.67	43.62	42.43	42.59
4207	NYSE	CB	Wed, Feb 4, 2009	43.19	43.58	42.19	43.00
4206	NYSE	CB	Tue, Feb 3, 2009	42.65	43.39	41.55	42.94
4205	NYSE	CB	Mon, Feb 2, 2009	42.20	42.91	41.08	42.26
4204	NYSE	CB	Fri, Jan 30, 2009	44.67	44.75	41.00	42.58
4203	NYSE	CB	Thu, Jan 29, 2009	43.99	45.34	42.47	42.82
4202	NYSE	CB	Wed, Jan 28, 2009	44.61	45.24	43.20	44.82
4201	NYSE	CB	Tue, Jan 27, 2009	41.14	42.87	40.95	42.75
4200	NYSE	CB	Mon, Jan 26, 2009	40.80	41.64	40.20	40.93
4199	NYSE	CB	Fri, Jan 23, 2009	40.47	41.32	39.80	40.88
4198	NYSE	CB	Thu, Jan 22, 2009	42.75	43.25	41.36	41.60
4197	NYSE	CB	Wed, Jan 21, 2009	43.37	43.83	41.57	43.72
4196	NYSE	CB	Tue, Jan 20, 2009	42.08	44.60	41.89	41.93
4195	NYSE	CB	Fri, Jan 16, 2009	44.28	45.47	42.50	43.80
4194	NYSE	CB	Thu, Jan 15, 2009	42.77	44.38	41.75	43.29
4193	NYSE	CB	Wed, Jan 14, 2009	43.61	44.39	42.20	42.71
4192	NYSE	CB	Tue, Jan 13, 2009	43.93	45.33	43.87	44.60
4191	NYSE	CB	Mon, Jan 12, 2009	45.32	45.86	44.35	44.80
4190	NYSE	CB	Fri, Jan 9, 2009	46.75	46.84	45.11	45.25
4189	NYSE	CB	Thu, Jan 8, 2009	46.39	47.17	45.75	46.43
4188	NYSE	CB	Wed, Jan 7, 2009	48.01	48.39	45.97	46.30
4187	NYSE	CB	Tue, Jan 6, 2009	48.42	49.41	47.20	48.86
4186	NYSE	CB	Mon, Jan 5, 2009	50.01	50.59	49.01	50.07
4185	NYSE	CB	Fri, Jan 2, 2009	50.28	51.00	49.51	50.32
4184	NYSE	CB	Wed, Dec 31, 2008	50.50	51.36	49.93	51.00
4183	NYSE	CB	Tue, Dec 30, 2008	49.10	50.62	48.88	50.37
4182	NYSE	CB	Mon, Dec 29, 2008	48.31	49.04	47.77	48.79
4181	NYSE	CB	Fri, Dec 26, 2008	47.65	48.27	47.38	48.21
4180	NYSE	CB	Wed, Dec 24, 2008	48.29	48.29	46.51	47.38
4179	NYSE	CB	Tue, Dec 23, 2008	48.62	49.63	47.28	47.54
4178	NYSE	CB	Mon, Dec 22, 2008	49.25	49.77	47.39	47.88
4177	NYSE	CB	Fri, Dec 19, 2008	49.30	51.12	48.98	49.25
4176	NYSE	CB	Thu, Dec 18, 2008	49.38	50.61	48.42	48.72
4175	NYSE	CB	Wed, Dec 17, 2008	51.23	51.52	48.85	49.30
4174	NYSE	CB	Tue, Dec 16, 2008	50.07	51.93	49.40	51.62
4173	NYSE	CB	Mon, Dec 15, 2008	49.17	49.83	48.07	49.37
4172	NYSE	CB	Fri, Dec 12, 2008	46.68	49.35	45.55	49.07
4171	NYSE	CB	Thu, Dec 11, 2008	48.36	50.61	47.42	47.64
4170	NYSE	CB	Wed, Dec 10, 2008	49.51	50.00	47.30	48.64
4169	NYSE	CB	Tue, Dec 9, 2008	50.73	51.53	48.65	49.00
4168	NYSE	CB	Mon, Dec 8, 2008	52.08	52.73	50.84	51.65
4167	NYSE	CB	Fri, Dec 5, 2008	47.10	52.29	47.10	51.85
4166	NYSE	CB	Thu, Dec 4, 2008	47.37	48.95	46.80	47.84
4165	NYSE	CB	Wed, Dec 3, 2008	47.59	49.05	45.47	48.58
4164	NYSE	CB	Tue, Dec 2, 2008	47.08	48.24	45.84	47.89
4163	NYSE	CB	Mon, Dec 1, 2008	49.83	49.83	45.22	45.78
4162	NYSE	CB	Fri, Nov 28, 2008	49.84	51.93	49.60	51.36
4161	NYSE	CB	Wed, Nov 26, 2008	45.85	49.99	45.45	49.67
4160	NYSE	CB	Tue, Nov 25, 2008	47.08	47.36	44.90	47.17
4159	NYSE	CB	Mon, Nov 24, 2008	43.98	46.58	42.47	46.02
4158	NYSE	CB	Fri, Nov 21, 2008	43.62	44.31	41.04	42.76
4157	NYSE	CB	Thu, Nov 20, 2008	43.56	46.23	41.57	42.23
4156	NYSE	CB	Wed, Nov 19, 2008	47.97	48.43	43.56	43.74
4155	NYSE	CB	Tue, Nov 18, 2008	46.38	48.54	46.05	47.67
4154	NYSE	CB	Mon, Nov 17, 2008	47.28	48.94	46.09	46.32
4153	NYSE	CB	Fri, Nov 14, 2008	52.42	52.42	48.78	49.60
4152	NYSE	CB	Thu, Nov 13, 2008	47.93	53.15	47.64	53.06
4151	NYSE	CB	Wed, Nov 12, 2008	47.33	48.48	46.59	47.33
4150	NYSE	CB	Tue, Nov 11, 2008	47.32	48.77	45.07	47.65
4149	NYSE	CB	Mon, Nov 10, 2008	50.80	50.90	47.55	48.01
4148	NYSE	CB	Fri, Nov 7, 2008	47.15	49.70	46.78	49.36
4147	NYSE	CB	Thu, Nov 6, 2008	47.69	49.30	46.57	46.95
4146	NYSE	CB	Wed, Nov 5, 2008	50.97	52.04	47.83	48.14
4145	NYSE	CB	Tue, Nov 4, 2008	52.64	52.64	51.20	51.74
4144	NYSE	CB	Mon, Nov 3, 2008	51.66	52.32	50.31	51.98
4143	NYSE	CB	Fri, Oct 31, 2008	48.03	52.28	47.77	52.09
4142	NYSE	CB	Thu, Oct 30, 2008	51.54	53.14	47.35	48.73
4141	NYSE	CB	Wed, Oct 29, 2008	49.50	53.13	47.59	50.38
4140	NYSE	CB	Tue, Oct 28, 2008	46.51	49.50	44.38	49.29
4139	NYSE	CB	Mon, Oct 27, 2008	48.36	51.68	45.00	45.05
4138	NYSE	CB	Fri, Oct 24, 2008	44.51	50.20	41.00	48.84
4137	NYSE	CB	Thu, Oct 23, 2008	44.00	47.11	43.30	46.75
4136	NYSE	CB	Wed, Oct 22, 2008	46.28	47.14	43.43	44.43
4135	NYSE	CB	Tue, Oct 21, 2008	45.40	48.77	45.40	47.31
4134	NYSE	CB	Mon, Oct 20, 2008	44.00	47.66	43.49	47.30
4133	NYSE	CB	Fri, Oct 17, 2008	39.64	45.44	39.64	44.29
4132	NYSE	CB	Thu, Oct 16, 2008	40.89	42.32	38.64	42.26
4131	NYSE	CB	Wed, Oct 15, 2008	45.44	45.85	40.02	40.43
4130	NYSE	CB	Tue, Oct 14, 2008	45.83	46.98	43.30	45.10
4129	NYSE	CB	Mon, Oct 13, 2008	41.67	45.75	41.01	44.60
4128	NYSE	CB	Fri, Oct 10, 2008	37.73	41.69	35.11	40.61
4127	NYSE	CB	Thu, Oct 9, 2008	43.51	43.51	35.00	38.75
4126	NYSE	CB	Wed, Oct 8, 2008	39.96	44.69	33.47	40.86
4125	NYSE	CB	Tue, Oct 7, 2008	48.16	48.20	41.40	41.40
4124	NYSE	CB	Mon, Oct 6, 2008	49.10	51.90	44.85	46.45
4123	NYSE	CB	Fri, Oct 3, 2008	50.75	54.17	49.70	49.90
4122	NYSE	CB	Thu, Oct 2, 2008	51.01	53.11	48.99	49.53
4121	NYSE	CB	Wed, Oct 1, 2008	53.13	53.20	49.43	51.55
4120	NYSE	CB	Tue, Sep 30, 2008	48.14	55.47	46.99	54.90
4119	NYSE	CB	Mon, Sep 29, 2008	53.89	54.50	47.00	47.00
4118	NYSE	CB	Fri, Sep 26, 2008	50.71	53.78	49.91	53.75
4117	NYSE	CB	Thu, Sep 25, 2008	50.73	53.94	50.71	52.40
4116	NYSE	CB	Wed, Sep 24, 2008	53.06	53.15	50.20	50.20
4115	NYSE	CB	Tue, Sep 23, 2008	57.86	59.47	53.04	53.05
4114	NYSE	CB	Mon, Sep 22, 2008	63.35	64.00	55.75	58.10
4113	NYSE	CB	Fri, Sep 19, 2008	61.44	69.39	58.51	64.50
4112	NYSE	CB	Thu, Sep 18, 2008	52.89	58.00	51.78	58.00
4111	NYSE	CB	Wed, Sep 17, 2008	54.15	57.96	51.82	51.98
4110	NYSE	CB	Tue, Sep 16, 2008	48.29	55.49	48.06	55.05
4109	NYSE	CB	Mon, Sep 15, 2008	47.59	51.93	47.59	48.52
4108	NYSE	CB	Fri, Sep 12, 2008	48.63	49.88	48.63	49.57
4107	NYSE	CB	Thu, Sep 11, 2008	50.05	50.08	48.14	49.37
4106	NYSE	CB	Wed, Sep 10, 2008	48.37	49.90	47.83	49.22
4105	NYSE	CB	Tue, Sep 9, 2008	48.71	50.00	48.27	48.27
4104	NYSE	CB	Mon, Sep 8, 2008	50.04	50.04	48.10	49.54
4103	NYSE	CB	Fri, Sep 5, 2008	46.83	47.60	46.34	47.49
4102	NYSE	CB	Thu, Sep 4, 2008	47.90	48.36	47.08	47.13
4101	NYSE	CB	Wed, Sep 3, 2008	47.82	48.48	47.49	48.39
4100	NYSE	CB	Tue, Sep 2, 2008	48.74	48.95	47.54	47.98
4099	NYSE	CB	Fri, Aug 29, 2008	47.62	48.55	47.47	48.01
4098	NYSE	CB	Thu, Aug 28, 2008	47.81	48.36	47.40	48.32
4097	NYSE	CB	Wed, Aug 27, 2008	46.93	47.65	46.62	47.61
4096	NYSE	CB	Tue, Aug 26, 2008	46.90	47.30	46.55	47.04
4095	NYSE	CB	Mon, Aug 25, 2008	47.77	47.77	46.90	46.93
4094	NYSE	CB	Fri, Aug 22, 2008	46.75	47.97	46.51	47.95
4093	NYSE	CB	Thu, Aug 21, 2008	45.94	46.74	45.52	46.39
4092	NYSE	CB	Wed, Aug 20, 2008	46.46	46.65	45.55	46.37
4091	NYSE	CB	Tue, Aug 19, 2008	47.17	47.45	46.36	46.59
4090	NYSE	CB	Mon, Aug 18, 2008	49.09	49.09	47.31	47.50
4089	NYSE	CB	Fri, Aug 15, 2008	48.18	48.89	47.95	48.61
4088	NYSE	CB	Thu, Aug 14, 2008	47.33	48.30	47.02	48.08
4087	NYSE	CB	Wed, Aug 13, 2008	48.02	48.19	47.28	47.58
4086	NYSE	CB	Tue, Aug 12, 2008	48.87	49.49	48.16	48.39
4085	NYSE	CB	Mon, Aug 11, 2008	48.71	49.70	48.36	49.13
4084	NYSE	CB	Fri, Aug 8, 2008	47.58	49.11	47.26	48.93
4083	NYSE	CB	Thu, Aug 7, 2008	48.65	49.10	47.45	47.52
4082	NYSE	CB	Wed, Aug 6, 2008	49.04	49.43	48.56	49.15
4081	NYSE	CB	Tue, Aug 5, 2008	48.34	49.29	47.82	49.22
4080	NYSE	CB	Mon, Aug 4, 2008	47.93	48.38	47.60	47.91
4079	NYSE	CB	Fri, Aug 1, 2008	47.90	48.45	47.41	48.00
4078	NYSE	CB	Thu, Jul 31, 2008	48.10	48.71	47.78	48.04
4077	NYSE	CB	Wed, Jul 30, 2008	47.57	48.64	47.38	48.24
4076	NYSE	CB	Tue, Jul 29, 2008	46.14	47.49	45.80	47.41
4075	NYSE	CB	Mon, Jul 28, 2008	45.57	46.47	45.21	45.88
4074	NYSE	CB	Fri, Jul 25, 2008	46.36	47.05	45.36	45.61
4073	NYSE	CB	Thu, Jul 24, 2008	48.60	49.05	47.60	47.61
4072	NYSE	CB	Wed, Jul 23, 2008	48.17	49.02	47.95	48.61
4071	NYSE	CB	Tue, Jul 22, 2008	46.94	48.57	46.03	48.46
4070	NYSE	CB	Mon, Jul 21, 2008	47.79	47.84	46.71	47.00
4069	NYSE	CB	Fri, Jul 18, 2008	47.43	47.99	46.30	47.83
4068	NYSE	CB	Thu, Jul 17, 2008	48.88	49.25	46.81	47.49
4067	NYSE	CB	Wed, Jul 16, 2008	46.27	47.86	45.38	47.85
4066	NYSE	CB	Tue, Jul 15, 2008	46.38	47.85	45.87	46.13
4065	NYSE	CB	Mon, Jul 14, 2008	48.22	48.38	46.73	46.84
4064	NYSE	CB	Fri, Jul 11, 2008	47.40	48.46	47.15	47.56
4063	NYSE	CB	Thu, Jul 10, 2008	48.50	49.09	47.89	48.32
4062	NYSE	CB	Wed, Jul 9, 2008	49.15	49.77	48.30	48.44
4061	NYSE	CB	Tue, Jul 8, 2008	48.03	49.82	47.83	49.34
4060	NYSE	CB	Mon, Jul 7, 2008	49.94	50.12	48.17	48.38
4059	NYSE	CB	Thu, Jul 3, 2008	50.27	50.51	49.46	49.67
4058	NYSE	CB	Wed, Jul 2, 2008	49.74	50.58	49.74	50.06
4057	NYSE	CB	Tue, Jul 1, 2008	48.55	49.97	48.21	49.85
4056	NYSE	CB	Mon, Jun 30, 2008	50.11	50.11	48.98	49.01
4055	NYSE	CB	Fri, Jun 27, 2008	49.98	50.67	49.85	50.03
4054	NYSE	CB	Thu, Jun 26, 2008	50.63	50.98	50.01	50.02
4053	NYSE	CB	Wed, Jun 25, 2008	51.16	51.70	50.84	51.07
4052	NYSE	CB	Tue, Jun 24, 2008	50.62	51.40	50.58	51.01
4051	NYSE	CB	Mon, Jun 23, 2008	51.70	51.70	50.75	50.83
4050	NYSE	CB	Fri, Jun 20, 2008	52.05	52.23	51.10	51.44
4049	NYSE	CB	Thu, Jun 19, 2008	52.42	52.69	51.73	52.35
4048	NYSE	CB	Wed, Jun 18, 2008	52.36	52.89	51.73	52.33
4047	NYSE	CB	Tue, Jun 17, 2008	53.16	53.44	52.59	52.59
4046	NYSE	CB	Mon, Jun 16, 2008	52.69	53.29	52.10	53.08
4045	NYSE	CB	Fri, Jun 13, 2008	53.12	53.20	52.16	52.94
4044	NYSE	CB	Thu, Jun 12, 2008	52.64	53.53	52.23	52.86
4043	NYSE	CB	Wed, Jun 11, 2008	53.34	53.52	52.16	52.28
4042	NYSE	CB	Tue, Jun 10, 2008	52.67	54.00	52.67	53.54
4041	NYSE	CB	Mon, Jun 9, 2008	53.61	53.92	52.71	53.15
4040	NYSE	CB	Fri, Jun 6, 2008	54.24	54.28	52.96	53.12
4039	NYSE	CB	Thu, Jun 5, 2008	53.38	54.66	53.38	54.65
4038	NYSE	CB	Wed, Jun 4, 2008	53.52	53.93	53.20	53.47
4037	NYSE	CB	Tue, Jun 3, 2008	53.91	54.01	52.93	53.48
4036	NYSE	CB	Mon, Jun 2, 2008	53.66	53.97	53.10	53.62
4035	NYSE	CB	Fri, May 30, 2008	53.56	53.92	53.03	53.76
4034	NYSE	CB	Thu, May 29, 2008	52.36	53.60	52.31	53.58
4033	NYSE	CB	Wed, May 28, 2008	53.13	53.13	52.17	52.56
4032	NYSE	CB	Tue, May 27, 2008	52.44	53.24	52.15	52.94
4031	NYSE	CB	Fri, May 23, 2008	53.23	53.23	52.32	52.32
4030	NYSE	CB	Thu, May 22, 2008	52.48	53.39	52.48	53.38
4029	NYSE	CB	Wed, May 21, 2008	53.48	53.68	52.50	52.56
4028	NYSE	CB	Tue, May 20, 2008	53.76	53.89	53.45	53.54
4027	NYSE	CB	Mon, May 19, 2008	53.67	54.38	53.64	54.03
4026	NYSE	CB	Fri, May 16, 2008	54.26	54.28	53.45	53.76
4025	NYSE	CB	Thu, May 15, 2008	53.81	54.34	53.28	54.28
4024	NYSE	CB	Wed, May 14, 2008	53.65	54.06	53.10	53.93
4023	NYSE	CB	Tue, May 13, 2008	53.74	53.93	52.80	53.21
4022	NYSE	CB	Mon, May 12, 2008	52.98	53.61	52.60	53.61
4021	NYSE	CB	Fri, May 9, 2008	52.24	53.26	52.24	52.74
4020	NYSE	CB	Thu, May 8, 2008	53.50	53.61	52.40	52.99
4019	NYSE	CB	Wed, May 7, 2008	54.01	54.36	53.11	53.21
4018	NYSE	CB	Tue, May 6, 2008	53.23	54.29	52.97	54.16
4017	NYSE	CB	Mon, May 5, 2008	53.83	54.00	53.35	53.71
4016	NYSE	CB	Fri, May 2, 2008	54.78	54.80	53.33	53.97
4015	NYSE	CB	Thu, May 1, 2008	53.00	54.50	52.90	54.42
4014	NYSE	CB	Wed, Apr 30, 2008	53.47	53.70	52.78	52.97
4013	NYSE	CB	Tue, Apr 29, 2008	52.93	53.83	52.77	53.58
4012	NYSE	CB	Mon, Apr 28, 2008	52.23	53.31	52.07	52.93
4011	NYSE	CB	Fri, Apr 25, 2008	53.47	53.47	51.76	52.40
4010	NYSE	CB	Thu, Apr 24, 2008	51.37	53.25	51.20	53.03
4009	NYSE	CB	Wed, Apr 23, 2008	51.26	51.80	50.72	51.26
4008	NYSE	CB	Tue, Apr 22, 2008	51.02	51.34	50.66	50.91
4007	NYSE	CB	Mon, Apr 21, 2008	51.94	51.94	50.96	51.06
4006	NYSE	CB	Fri, Apr 18, 2008	52.02	52.86	51.62	51.90
4005	NYSE	CB	Thu, Apr 17, 2008	50.41	51.79	50.31	51.53
4004	NYSE	CB	Wed, Apr 16, 2008	49.98	50.82	49.61	50.66
4003	NYSE	CB	Tue, Apr 15, 2008	49.71	50.03	49.30	49.50
4002	NYSE	CB	Mon, Apr 14, 2008	49.43	49.90	49.04	49.49
4001	NYSE	CB	Fri, Apr 11, 2008	49.26	50.05	49.18	49.39
4000	NYSE	CB	Thu, Apr 10, 2008	49.92	50.13	49.39	49.69
3999	NYSE	CB	Wed, Apr 9, 2008	50.25	50.65	49.84	49.93
3998	NYSE	CB	Tue, Apr 8, 2008	50.70	50.70	49.97	50.04
3997	NYSE	CB	Mon, Apr 7, 2008	50.49	50.95	50.49	50.80
3996	NYSE	CB	Fri, Apr 4, 2008	50.49	50.74	50.00	50.22
3995	NYSE	CB	Thu, Apr 3, 2008	51.06	51.29	50.25	50.51
3994	NYSE	CB	Wed, Apr 2, 2008	51.87	51.92	51.07	51.27
3993	NYSE	CB	Tue, Apr 1, 2008	49.85	51.64	49.85	51.55
3992	NYSE	CB	Mon, Mar 31, 2008	50.10	50.14	49.21	49.48
3991	NYSE	CB	Fri, Mar 28, 2008	49.86	50.06	49.49	49.55
3990	NYSE	CB	Thu, Mar 27, 2008	50.06	50.44	49.40	49.60
3989	NYSE	CB	Wed, Mar 26, 2008	49.56	50.08	49.19	49.81
3988	NYSE	CB	Tue, Mar 25, 2008	50.25	50.25	49.36	49.93
3987	NYSE	CB	Mon, Mar 24, 2008	50.33	51.37	49.86	50.15
3986	NYSE	CB	Thu, Mar 20, 2008	48.88	50.11	48.33	50.03
3985	NYSE	CB	Wed, Mar 19, 2008	50.16	51.10	48.62	48.63
3984	NYSE	CB	Tue, Mar 18, 2008	49.62	50.30	49.02	50.05
3983	NYSE	CB	Mon, Mar 17, 2008	47.93	49.60	47.29	48.90
3982	NYSE	CB	Fri, Mar 14, 2008	49.84	50.09	48.72	49.00
3981	NYSE	CB	Thu, Mar 13, 2008	49.04	49.98	48.56	49.66
3980	NYSE	CB	Wed, Mar 12, 2008	51.29	51.29	49.53	49.55
3979	NYSE	CB	Tue, Mar 11, 2008	50.21	51.15	49.69	51.07
3978	NYSE	CB	Mon, Mar 10, 2008	49.76	50.19	49.13	49.20
3977	NYSE	CB	Fri, Mar 7, 2008	48.86	50.14	48.60	49.62
3976	NYSE	CB	Thu, Mar 6, 2008	50.10	50.18	48.90	49.15
3975	NYSE	CB	Wed, Mar 5, 2008	50.40	51.02	49.81	50.25
3974	NYSE	CB	Tue, Mar 4, 2008	50.25	50.52	49.30	50.38
3973	NYSE	CB	Mon, Mar 3, 2008	50.70	50.70	49.66	50.54
3972	NYSE	CB	Fri, Feb 29, 2008	51.98	51.98	50.64	50.90
3971	NYSE	CB	Thu, Feb 28, 2008	54.05	54.16	51.80	52.53
3970	NYSE	CB	Wed, Feb 27, 2008	54.06	54.94	53.55	54.38
3969	NYSE	CB	Tue, Feb 26, 2008	53.56	54.50	53.45	54.28
3968	NYSE	CB	Mon, Feb 25, 2008	52.71	53.94	52.31	53.84
3967	NYSE	CB	Fri, Feb 22, 2008	52.53	52.81	51.31	52.81
3966	NYSE	CB	Thu, Feb 21, 2008	53.06	53.42	52.25	52.33
3965	NYSE	CB	Wed, Feb 20, 2008	51.84	53.14	51.65	53.07
3964	NYSE	CB	Tue, Feb 19, 2008	52.47	52.52	51.70	52.19
3963	NYSE	CB	Fri, Feb 15, 2008	51.23	52.15	50.80	51.98
3962	NYSE	CB	Thu, Feb 14, 2008	51.98	52.25	51.24	51.26
3961	NYSE	CB	Wed, Feb 13, 2008	52.39	52.64	51.44	51.98
3960	NYSE	CB	Tue, Feb 12, 2008	50.92	52.42	50.92	52.10
3959	NYSE	CB	Mon, Feb 11, 2008	52.03	52.03	50.24	50.71
3958	NYSE	CB	Fri, Feb 8, 2008	52.29	52.47	51.60	51.94
3957	NYSE	CB	Thu, Feb 7, 2008	52.05	53.47	51.91	52.47
3956	NYSE	CB	Wed, Feb 6, 2008	52.40	52.84	51.96	52.48
3955	NYSE	CB	Tue, Feb 5, 2008	51.96	52.80	51.85	51.92
3954	NYSE	CB	Mon, Feb 4, 2008	52.80	53.02	52.32	52.78
3953	NYSE	CB	Fri, Feb 1, 2008	52.00	52.90	51.99	52.79
3952	NYSE	CB	Thu, Jan 31, 2008	50.29	52.54	50.25	51.79
3951	NYSE	CB	Wed, Jan 30, 2008	50.67	53.16	50.47	51.44
3950	NYSE	CB	Tue, Jan 29, 2008	51.00	51.46	50.36	50.89
3949	NYSE	CB	Mon, Jan 28, 2008	48.43	50.82	48.35	50.71
3948	NYSE	CB	Fri, Jan 25, 2008	49.39	49.92	48.09	48.27
3947	NYSE	CB	Thu, Jan 24, 2008	48.92	49.50	48.00	49.27
3946	NYSE	CB	Wed, Jan 23, 2008	46.75	48.87	46.72	48.79
3945	NYSE	CB	Tue, Jan 22, 2008	47.00	48.84	47.00	48.35
3944	NYSE	CB	Fri, Jan 18, 2008	50.69	51.48	47.67	48.02
3943	NYSE	CB	Thu, Jan 17, 2008	52.46	52.76	50.13	50.24
3942	NYSE	CB	Wed, Jan 16, 2008	52.57	53.33	52.15	52.60
3941	NYSE	CB	Tue, Jan 15, 2008	52.56	53.14	52.27	52.42
3940	NYSE	CB	Mon, Jan 14, 2008	53.48	53.49	52.83	53.29
3939	NYSE	CB	Fri, Jan 11, 2008	53.14	54.06	52.71	53.16
3938	NYSE	CB	Thu, Jan 10, 2008	52.84	54.44	52.35	53.79
3937	NYSE	CB	Wed, Jan 9, 2008	52.32	53.15	51.84	53.14
3936	NYSE	CB	Tue, Jan 8, 2008	53.80	54.07	52.21	52.30
3935	NYSE	CB	Mon, Jan 7, 2008	53.43	53.98	52.75	53.91
3934	NYSE	CB	Fri, Jan 4, 2008	53.44	53.83	53.01	53.01
3933	NYSE	CB	Thu, Jan 3, 2008	53.45	54.26	53.16	53.84
3932	NYSE	CB	Wed, Jan 2, 2008	54.67	54.67	53.30	53.38
3931	NYSE	CB	Mon, Dec 31, 2007	54.39	55.03	54.11	54.58
3930	NYSE	CB	Fri, Dec 28, 2007	54.88	55.00	54.16	54.46
3929	NYSE	CB	Thu, Dec 27, 2007	54.58	54.96	54.05	54.15
3928	NYSE	CB	Wed, Dec 26, 2007	55.29	55.29	54.42	54.78
3927	NYSE	CB	Mon, Dec 24, 2007	53.66	55.22	53.65	55.10
3926	NYSE	CB	Fri, Dec 21, 2007	53.55	53.83	52.54	53.66
3925	NYSE	CB	Thu, Dec 20, 2007	53.89	54.05	52.43	53.03
3924	NYSE	CB	Wed, Dec 19, 2007	53.69	54.48	53.16	53.66
3923	NYSE	CB	Tue, Dec 18, 2007	53.42	53.60	52.39	53.33
3922	NYSE	CB	Mon, Dec 17, 2007	52.56	53.77	52.49	53.14
3921	NYSE	CB	Fri, Dec 14, 2007	54.55	54.55	52.68	52.68
3920	NYSE	CB	Thu, Dec 13, 2007	54.21	55.06	53.95	54.70
3919	NYSE	CB	Wed, Dec 12, 2007	55.04	55.45	53.55	54.54
3918	NYSE	CB	Tue, Dec 11, 2007	55.48	55.92	53.72	53.72
3917	NYSE	CB	Mon, Dec 10, 2007	54.54	55.65	54.50	55.28
3916	NYSE	CB	Fri, Dec 7, 2007	54.67	55.00	54.31	54.37
3915	NYSE	CB	Thu, Dec 6, 2007	53.88	54.76	53.69	54.68
3914	NYSE	CB	Wed, Dec 5, 2007	54.17	54.50	53.27	53.90
3913	NYSE	CB	Tue, Dec 4, 2007	54.27	54.58	53.57	53.57
3912	NYSE	CB	Mon, Dec 3, 2007	54.26	55.09	53.70	54.70
3911	NYSE	CB	Fri, Nov 30, 2007	54.99	55.76	54.32	54.55
3910	NYSE	CB	Thu, Nov 29, 2007	54.50	54.52	53.70	54.32
3909	NYSE	CB	Wed, Nov 28, 2007	53.38	54.97	53.25	54.72
3908	NYSE	CB	Tue, Nov 27, 2007	51.45	53.05	51.45	52.89
3907	NYSE	CB	Mon, Nov 26, 2007	52.28	52.76	51.22	51.29
3906	NYSE	CB	Fri, Nov 23, 2007	52.05	52.74	51.62	52.17
3905	NYSE	CB	Wed, Nov 21, 2007	52.71	52.71	51.60	51.60
3904	NYSE	CB	Tue, Nov 20, 2007	52.74	53.28	51.37	53.25
3903	NYSE	CB	Mon, Nov 19, 2007	53.08	53.47	52.37	52.71
3902	NYSE	CB	Fri, Nov 16, 2007	52.74	53.60	52.35	53.31
3901	NYSE	CB	Thu, Nov 15, 2007	52.60	53.03	51.98	52.28
3900	NYSE	CB	Wed, Nov 14, 2007	52.74	53.50	52.42	52.67
3899	NYSE	CB	Tue, Nov 13, 2007	52.01	52.73	51.87	52.59
3898	NYSE	CB	Mon, Nov 12, 2007	51.58	53.05	51.42	51.67
3897	NYSE	CB	Fri, Nov 9, 2007	50.20	52.60	49.75	51.63
3896	NYSE	CB	Thu, Nov 8, 2007	49.86	50.69	49.53	50.50
3895	NYSE	CB	Wed, Nov 7, 2007	50.74	51.13	49.75	49.80
3894	NYSE	CB	Tue, Nov 6, 2007	51.55	51.76	50.51	51.30
3893	NYSE	CB	Mon, Nov 5, 2007	50.44	51.87	50.44	51.26
3892	NYSE	CB	Fri, Nov 2, 2007	52.00	52.10	50.34	51.37
3891	NYSE	CB	Thu, Nov 1, 2007	52.80	52.93	51.83	52.00
3890	NYSE	CB	Wed, Oct 31, 2007	53.13	53.59	52.57	53.35
3889	NYSE	CB	Tue, Oct 30, 2007	53.10	53.65	53.09	53.13
3888	NYSE	CB	Mon, Oct 29, 2007	52.98	53.45	52.80	53.26
3887	NYSE	CB	Fri, Oct 26, 2007	53.17	53.20	51.65	53.05
3886	NYSE	CB	Thu, Oct 25, 2007	53.37	53.59	51.72	52.49
3885	NYSE	CB	Wed, Oct 24, 2007	53.48	54.09	52.15	53.09
3884	NYSE	CB	Tue, Oct 23, 2007	53.83	54.17	53.00	53.55
3883	NYSE	CB	Mon, Oct 22, 2007	51.93	53.83	51.81	53.80
3882	NYSE	CB	Fri, Oct 19, 2007	53.29	53.80	52.00	52.13
3881	NYSE	CB	Thu, Oct 18, 2007	54.00	55.10	53.42	53.49
3880	NYSE	CB	Wed, Oct 17, 2007	54.65	54.91	53.73	54.30
3879	NYSE	CB	Tue, Oct 16, 2007	54.19	54.38	53.57	54.16
3878	NYSE	CB	Mon, Oct 15, 2007	54.41	55.03	53.90	54.22
3877	NYSE	CB	Fri, Oct 12, 2007	53.81	54.80	53.81	54.71
3876	NYSE	CB	Thu, Oct 11, 2007	54.91	55.25	53.85	53.88
3875	NYSE	CB	Wed, Oct 10, 2007	55.45	55.45	54.77	54.86
3874	NYSE	CB	Tue, Oct 9, 2007	55.00	55.68	54.85	55.45
3873	NYSE	CB	Mon, Oct 8, 2007	55.39	55.62	54.80	54.90
3872	NYSE	CB	Fri, Oct 5, 2007	55.30	55.85	54.94	55.52
3871	NYSE	CB	Thu, Oct 4, 2007	54.65	55.00	54.55	54.97
3870	NYSE	CB	Wed, Oct 3, 2007	54.41	54.71	54.20	54.43
3869	NYSE	CB	Tue, Oct 2, 2007	54.07	54.85	54.05	54.55
3868	NYSE	CB	Mon, Oct 1, 2007	53.75	54.51	53.65	54.12
3867	NYSE	CB	Fri, Sep 28, 2007	53.00	53.70	52.82	53.64
3866	NYSE	CB	Thu, Sep 27, 2007	52.59	53.20	52.02	53.20
3865	NYSE	CB	Wed, Sep 26, 2007	52.71	53.12	52.02	52.29
3864	NYSE	CB	Tue, Sep 25, 2007	51.24	52.40	51.19	52.34
3863	NYSE	CB	Mon, Sep 24, 2007	52.28	52.28	51.18	51.43
3862	NYSE	CB	Fri, Sep 21, 2007	52.46	52.53	51.91	52.24
3861	NYSE	CB	Thu, Sep 20, 2007	52.32	52.55	51.87	51.91
3860	NYSE	CB	Wed, Sep 19, 2007	52.70	53.39	52.35	52.50
3859	NYSE	CB	Tue, Sep 18, 2007	51.34	52.95	51.00	52.95
3858	NYSE	CB	Mon, Sep 17, 2007	50.75	51.23	50.25	51.07
3857	NYSE	CB	Fri, Sep 14, 2007	50.79	50.89	50.36	50.89
3856	NYSE	CB	Thu, Sep 13, 2007	50.79	51.13	50.29	51.03
3855	NYSE	CB	Wed, Sep 12, 2007	50.52	50.64	50.08	50.37
3854	NYSE	CB	Tue, Sep 11, 2007	50.40	51.01	50.30	50.75
3853	NYSE	CB	Mon, Sep 10, 2007	50.40	50.67	49.64	50.22
3852	NYSE	CB	Fri, Sep 7, 2007	50.31	50.60	49.94	50.15
3851	NYSE	CB	Thu, Sep 6, 2007	51.00	51.19	50.41	50.85
3850	NYSE	CB	Wed, Sep 5, 2007	51.55	51.61	50.80	50.91
3849	NYSE	CB	Tue, Sep 4, 2007	51.40	52.15	51.27	51.95
3848	NYSE	CB	Fri, Aug 31, 2007	51.54	51.89	50.86	51.13
3847	NYSE	CB	Thu, Aug 30, 2007	50.45	51.08	49.99	51.02
3846	NYSE	CB	Wed, Aug 29, 2007	50.22	51.03	50.05	50.95
3845	NYSE	CB	Tue, Aug 28, 2007	51.20	51.23	49.81	49.87
3844	NYSE	CB	Mon, Aug 27, 2007	51.84	51.84	51.27	51.40
3843	NYSE	CB	Fri, Aug 24, 2007	51.28	51.92	50.79	51.90
3842	NYSE	CB	Thu, Aug 23, 2007	52.05	52.15	50.69	51.21
3841	NYSE	CB	Wed, Aug 22, 2007	51.34	51.91	51.05	51.75
3840	NYSE	CB	Tue, Aug 21, 2007	50.30	51.38	50.25	50.95
3839	NYSE	CB	Mon, Aug 20, 2007	51.89	52.12	49.98	50.69
3838	NYSE	CB	Fri, Aug 17, 2007	51.58	52.30	50.40	51.35
3837	NYSE	CB	Thu, Aug 16, 2007	48.70	50.40	48.44	50.37
3836	NYSE	CB	Wed, Aug 15, 2007	48.55	49.96	48.31	48.75
3835	NYSE	CB	Tue, Aug 14, 2007	49.11	49.64	48.32	48.72
3834	NYSE	CB	Mon, Aug 13, 2007	49.20	50.30	49.00	49.13
3833	NYSE	CB	Fri, Aug 10, 2007	46.87	50.00	45.65	48.78
3832	NYSE	CB	Thu, Aug 9, 2007	49.05	49.37	47.28	47.36
3831	NYSE	CB	Wed, Aug 8, 2007	50.71	51.10	48.60	49.80
3830	NYSE	CB	Tue, Aug 7, 2007	50.78	51.42	50.11	50.67
3829	NYSE	CB	Mon, Aug 6, 2007	49.13	51.38	48.60	51.38
3828	NYSE	CB	Fri, Aug 3, 2007	51.94	51.94	49.14	49.21
3827	NYSE	CB	Thu, Aug 2, 2007	51.63	52.66	50.86	51.17
3826	NYSE	CB	Wed, Aug 1, 2007	50.25	51.71	49.65	51.52
3825	NYSE	CB	Tue, Jul 31, 2007	51.30	51.35	50.40	50.41
3824	NYSE	CB	Mon, Jul 30, 2007	51.15	51.15	50.29	50.92
3823	NYSE	CB	Fri, Jul 27, 2007	51.83	52.14	50.90	50.90
3822	NYSE	CB	Thu, Jul 26, 2007	52.50	52.50	51.12	51.92
3821	NYSE	CB	Wed, Jul 25, 2007	51.45	53.49	51.42	52.63
3820	NYSE	CB	Tue, Jul 24, 2007	50.36	50.40	49.46	49.63
3819	NYSE	CB	Mon, Jul 23, 2007	51.35	51.48	50.64	50.82
3818	NYSE	CB	Fri, Jul 20, 2007	52.22	52.39	51.10	51.17
3817	NYSE	CB	Thu, Jul 19, 2007	52.71	52.83	52.05	52.22
3816	NYSE	CB	Wed, Jul 18, 2007	52.51	52.96	52.23	52.39
3815	NYSE	CB	Tue, Jul 17, 2007	53.26	53.38	52.59	52.72
3814	NYSE	CB	Mon, Jul 16, 2007	53.64	53.65	53.14	53.15
3813	NYSE	CB	Fri, Jul 13, 2007	53.85	54.02	53.50	53.81
3812	NYSE	CB	Thu, Jul 12, 2007	53.17	54.00	53.07	53.96
3811	NYSE	CB	Wed, Jul 11, 2007	53.25	53.28	52.84	53.08
3810	NYSE	CB	Tue, Jul 10, 2007	54.03	54.08	53.06	53.06
3809	NYSE	CB	Mon, Jul 9, 2007	54.52	54.70	54.34	54.43
3808	NYSE	CB	Fri, Jul 6, 2007	54.24	54.66	53.91	54.55
3807	NYSE	CB	Thu, Jul 5, 2007	54.45	54.53	54.15	54.40
3806	NYSE	CB	Tue, Jul 3, 2007	54.52	54.89	54.46	54.63
3805	NYSE	CB	Mon, Jul 2, 2007	54.49	54.66	54.30	54.54
3804	NYSE	CB	Fri, Jun 29, 2007	54.00	54.61	53.83	54.14
3803	NYSE	CB	Thu, Jun 28, 2007	54.01	54.29	53.60	53.97
3802	NYSE	CB	Wed, Jun 27, 2007	54.20	54.30	53.86	54.15
3801	NYSE	CB	Tue, Jun 26, 2007	54.45	54.66	54.15	54.41
3800	NYSE	CB	Mon, Jun 25, 2007	54.12	54.47	53.76	54.25
3799	NYSE	CB	Fri, Jun 22, 2007	54.05	54.09	53.56	53.85
3798	NYSE	CB	Thu, Jun 21, 2007	53.73	54.47	53.55	54.26
3797	NYSE	CB	Wed, Jun 20, 2007	53.96	54.91	53.73	53.73
3796	NYSE	CB	Tue, Jun 19, 2007	54.20	55.19	54.10	55.08
3795	NYSE	CB	Mon, Jun 18, 2007	54.18	54.29	53.95	54.06
3794	NYSE	CB	Fri, Jun 15, 2007	54.37	54.51	53.91	53.96
3793	NYSE	CB	Thu, Jun 14, 2007	54.08	54.60	54.00	54.14
3792	NYSE	CB	Wed, Jun 13, 2007	53.92	54.28	53.72	54.15
3791	NYSE	CB	Tue, Jun 12, 2007	54.20	54.35	53.55	53.61
3790	NYSE	CB	Mon, Jun 11, 2007	53.95	54.64	53.91	54.41
3789	NYSE	CB	Fri, Jun 8, 2007	53.47	54.01	53.02	53.95
3788	NYSE	CB	Thu, Jun 7, 2007	54.01	54.34	53.43	53.49
3787	NYSE	CB	Wed, Jun 6, 2007	54.55	54.65	54.20	54.23
3786	NYSE	CB	Tue, Jun 5, 2007	55.33	55.49	54.80	54.85
3785	NYSE	CB	Mon, Jun 4, 2007	54.85	55.60	54.85	55.33
3784	NYSE	CB	Fri, Jun 1, 2007	54.87	55.15	54.72	55.10
3783	NYSE	CB	Thu, May 31, 2007	55.00	55.00	54.55	54.87
3782	NYSE	CB	Wed, May 30, 2007	54.50	54.95	54.38	54.90
3781	NYSE	CB	Tue, May 29, 2007	54.18	54.65	54.13	54.59
3780	NYSE	CB	Fri, May 25, 2007	54.15	54.20	53.70	53.99
3779	NYSE	CB	Thu, May 24, 2007	54.43	54.47	53.87	53.93
3778	NYSE	CB	Wed, May 23, 2007	54.88	54.99	54.29	54.38
3777	NYSE	CB	Tue, May 22, 2007	54.81	55.03	54.43	54.84
3776	NYSE	CB	Mon, May 21, 2007	54.80	54.92	54.64	54.84
3775	NYSE	CB	Fri, May 18, 2007	55.00	55.06	54.64	54.97
3774	NYSE	CB	Thu, May 17, 2007	55.60	55.68	54.95	55.11
3773	NYSE	CB	Wed, May 16, 2007	55.70	55.99	55.39	55.84
3772	NYSE	CB	Tue, May 15, 2007	55.25	55.91	55.20	55.26
3771	NYSE	CB	Mon, May 14, 2007	55.86	55.92	55.09	55.22
3770	NYSE	CB	Fri, May 11, 2007	55.04	55.91	55.00	55.91
3769	NYSE	CB	Thu, May 10, 2007	55.46	55.53	54.86	54.86
3768	NYSE	CB	Wed, May 9, 2007	54.71	55.75	54.71	55.54
3767	NYSE	CB	Tue, May 8, 2007	54.58	54.83	54.58	54.74
3766	NYSE	CB	Mon, May 7, 2007	54.07	54.79	54.07	54.67
3765	NYSE	CB	Fri, May 4, 2007	54.80	54.88	53.91	54.05
3764	NYSE	CB	Thu, May 3, 2007	54.63	54.85	54.35	54.66
3763	NYSE	CB	Wed, May 2, 2007	53.74	54.48	53.59	54.44
3762	NYSE	CB	Tue, May 1, 2007	53.90	54.10	53.48	53.60
3761	NYSE	CB	Mon, Apr 30, 2007	54.20	54.28	53.80	53.83
3760	NYSE	CB	Fri, Apr 27, 2007	54.01	54.40	53.82	54.10
3759	NYSE	CB	Thu, Apr 26, 2007	54.80	54.99	54.31	54.35
3758	NYSE	CB	Wed, Apr 25, 2007	54.76	55.10	54.47	54.95
3757	NYSE	CB	Tue, Apr 24, 2007	53.97	55.00	53.97	54.70
3756	NYSE	CB	Mon, Apr 23, 2007	53.56	54.24	53.53	53.76
3755	NYSE	CB	Fri, Apr 20, 2007	54.53	54.54	53.29	53.53
3754	NYSE	CB	Thu, Apr 19, 2007	52.91	53.26	52.82	52.95
3753	NYSE	CB	Wed, Apr 18, 2007	54.26	54.26	52.59	53.07
3752	NYSE	CB	Tue, Apr 17, 2007	52.90	53.12	52.70	53.00
3751	NYSE	CB	Mon, Apr 16, 2007	52.75	52.88	52.12	52.79
3750	NYSE	CB	Fri, Apr 13, 2007	52.75	52.75	51.80	52.00
3749	NYSE	CB	Thu, Apr 12, 2007	51.03	52.26	51.02	51.92
3748	NYSE	CB	Wed, Apr 11, 2007	52.22	52.40	51.93	52.25
3747	NYSE	CB	Tue, Apr 10, 2007	51.89	52.34	51.87	52.10
3746	NYSE	CB	Mon, Apr 9, 2007	52.51	53.10	51.75	52.00
3745	NYSE	CB	Thu, Apr 5, 2007	52.14	52.14	51.71	51.99
3744	NYSE	CB	Wed, Apr 4, 2007	52.39	52.46	51.96	52.13
3743	NYSE	CB	Tue, Apr 3, 2007	50.83	52.21	50.63	52.21
3742	NYSE	CB	Mon, Apr 2, 2007	50.85	51.95	50.85	51.68
3741	NYSE	CB	Fri, Mar 30, 2007	51.97	52.21	51.33	51.67
3740	NYSE	CB	Thu, Mar 29, 2007	52.07	52.14	51.52	52.01
3739	NYSE	CB	Wed, Mar 28, 2007	51.85	51.97	51.00	51.64
3738	NYSE	CB	Tue, Mar 27, 2007	51.51	51.94	51.35	51.73
3737	NYSE	CB	Mon, Mar 26, 2007	51.12	51.72	50.82	51.68
3736	NYSE	CB	Fri, Mar 23, 2007	51.25	51.48	51.21	51.37
3735	NYSE	CB	Thu, Mar 22, 2007	50.39	51.90	50.39	51.24
3734	NYSE	CB	Wed, Mar 21, 2007	50.22	51.33	50.10	51.22
3733	NYSE	CB	Tue, Mar 20, 2007	49.99	50.11	49.79	50.04
3732	NYSE	CB	Mon, Mar 19, 2007	49.96	50.08	49.75	50.00
3731	NYSE	CB	Fri, Mar 16, 2007	49.55	50.13	49.40	49.67
3730	NYSE	CB	Thu, Mar 15, 2007	49.29	49.79	49.13	49.51
3729	NYSE	CB	Wed, Mar 14, 2007	48.64	49.73	48.30	49.42
3728	NYSE	CB	Tue, Mar 13, 2007	49.75	49.77	48.82	48.82
3727	NYSE	CB	Mon, Mar 12, 2007	50.10	50.18	49.86	50.00
3726	NYSE	CB	Fri, Mar 9, 2007	50.26	50.38	49.95	50.20
3725	NYSE	CB	Thu, Mar 8, 2007	50.25	50.54	50.05	50.28
3724	NYSE	CB	Wed, Mar 7, 2007	49.50	50.07	49.26	49.92
3723	NYSE	CB	Tue, Mar 6, 2007	49.45	49.67	48.93	49.20
3722	NYSE	CB	Mon, Mar 5, 2007	50.45	50.65	49.10	49.17
3721	NYSE	CB	Fri, Mar 2, 2007	50.50	50.90	50.32	50.64
3720	NYSE	CB	Thu, Mar 1, 2007	50.40	50.85	49.75	50.75
3719	NYSE	CB	Wed, Feb 28, 2007	51.00	51.19	50.60	51.07
3718	NYSE	CB	Tue, Feb 27, 2007	52.23	53.22	50.66	51.09
3717	NYSE	CB	Mon, Feb 26, 2007	53.10	53.23	52.44	52.54
3716	NYSE	CB	Fri, Feb 23, 2007	53.16	53.16	52.70	53.02
3715	NYSE	CB	Thu, Feb 22, 2007	53.21	53.60	53.09	53.25
3714	NYSE	CB	Wed, Feb 21, 2007	52.98	53.24	52.85	53.21
3713	NYSE	CB	Tue, Feb 20, 2007	52.70	53.11	52.33	52.98
3712	NYSE	CB	Fri, Feb 16, 2007	52.55	52.97	52.49	52.81
3711	NYSE	CB	Thu, Feb 15, 2007	52.55	52.76	52.22	52.71
3710	NYSE	CB	Wed, Feb 14, 2007	52.49	52.92	52.43	52.69
3709	NYSE	CB	Tue, Feb 13, 2007	52.60	52.90	52.32	52.49
3708	NYSE	CB	Mon, Feb 12, 2007	52.80	52.87	52.18	52.60
3707	NYSE	CB	Fri, Feb 9, 2007	52.83	53.14	52.31	52.60
3706	NYSE	CB	Thu, Feb 8, 2007	52.70	53.13	52.57	52.91
3705	NYSE	CB	Wed, Feb 7, 2007	53.27	53.30	52.67	52.73
3704	NYSE	CB	Tue, Feb 6, 2007	53.00	53.15	52.83	53.10
3703	NYSE	CB	Mon, Feb 5, 2007	52.63	53.01	52.58	52.96
3702	NYSE	CB	Fri, Feb 2, 2007	52.05	52.82	51.89	52.77
3701	NYSE	CB	Thu, Feb 1, 2007	52.25	52.57	51.92	52.09
3700	NYSE	CB	Wed, Jan 31, 2007	52.00	52.24	51.57	52.04
3699	NYSE	CB	Tue, Jan 30, 2007	52.07	52.94	51.90	52.72
3698	NYSE	CB	Mon, Jan 29, 2007	52.15	52.51	52.06	52.07
3697	NYSE	CB	Fri, Jan 26, 2007	52.19	52.32	51.61	52.24
3696	NYSE	CB	Thu, Jan 25, 2007	52.95	52.95	52.11	52.18
3695	NYSE	CB	Wed, Jan 24, 2007	52.55	52.90	52.48	52.90
3694	NYSE	CB	Tue, Jan 23, 2007	52.75	52.99	52.44	52.65
3693	NYSE	CB	Mon, Jan 22, 2007	53.15	53.19	52.65	52.99
3692	NYSE	CB	Fri, Jan 19, 2007	52.60	52.99	52.32	52.91
3691	NYSE	CB	Thu, Jan 18, 2007	52.37	52.80	52.21	52.51
3690	NYSE	CB	Wed, Jan 17, 2007	52.15	52.38	51.91	52.22
3689	NYSE	CB	Tue, Jan 16, 2007	52.33	52.92	52.08	52.24
3688	NYSE	CB	Fri, Jan 12, 2007	52.61	52.70	52.26	52.34
3687	NYSE	CB	Thu, Jan 11, 2007	52.37	53.00	52.12	52.86
3686	NYSE	CB	Wed, Jan 10, 2007	52.08	52.26	51.93	52.12
3685	NYSE	CB	Tue, Jan 9, 2007	52.50	52.56	51.87	52.13
3684	NYSE	CB	Mon, Jan 8, 2007	52.35	52.35	51.95	52.21
3683	NYSE	CB	Fri, Jan 5, 2007	52.76	52.82	52.17	52.29
3682	NYSE	CB	Thu, Jan 4, 2007	53.24	53.24	52.69	52.79
3681	NYSE	CB	Wed, Jan 3, 2007	53.15	53.86	53.01	53.34
3680	NYSE	CB	Fri, Dec 29, 2006	53.26	53.44	52.76	52.91
3679	NYSE	CB	Thu, Dec 28, 2006	52.60	53.60	52.60	53.26
3678	NYSE	CB	Wed, Dec 27, 2006	53.39	53.68	53.34	53.48
3677	NYSE	CB	Tue, Dec 26, 2006	52.60	53.38	52.60	53.32
3676	NYSE	CB	Fri, Dec 22, 2006	52.78	52.98	52.57	52.75
3675	NYSE	CB	Thu, Dec 21, 2006	52.60	53.27	52.46	52.77
3674	NYSE	CB	Wed, Dec 20, 2006	51.84	52.62	51.85	52.41
3673	NYSE	CB	Tue, Dec 19, 2006	51.60	51.87	51.41	51.84
3672	NYSE	CB	Mon, Dec 18, 2006	52.49	52.49	51.83	51.86
3671	NYSE	CB	Fri, Dec 15, 2006	52.27	52.50	51.86	52.24
3670	NYSE	CB	Thu, Dec 14, 2006	52.90	52.90	52.00	52.27
3669	NYSE	CB	Wed, Dec 13, 2006	52.52	52.64	52.25	52.40
3668	NYSE	CB	Tue, Dec 12, 2006	52.45	52.70	51.91	52.38
3667	NYSE	CB	Mon, Dec 11, 2006	52.33	52.84	52.33	52.52
3666	NYSE	CB	Fri, Dec 8, 2006	51.65	52.56	51.62	52.43
3665	NYSE	CB	Thu, Dec 7, 2006	51.90	52.07	51.35	51.56
3664	NYSE	CB	Wed, Dec 6, 2006	51.90	52.00	51.76	51.88
3663	NYSE	CB	Tue, Dec 5, 2006	51.55	51.96	51.51	51.80
3662	NYSE	CB	Mon, Dec 4, 2006	51.55	51.90	51.39	51.56
3661	NYSE	CB	Fri, Dec 1, 2006	51.72	51.90	51.01	51.35
3660	NYSE	CB	Thu, Nov 30, 2006	52.00	52.11	51.65	51.76
3659	NYSE	CB	Wed, Nov 29, 2006	52.23	52.32	51.76	52.05
3658	NYSE	CB	Tue, Nov 28, 2006	52.40	52.40	51.73	52.02
3657	NYSE	CB	Mon, Nov 27, 2006	51.92	52.14	51.70	51.96
3656	NYSE	CB	Fri, Nov 24, 2006	51.90	52.17	51.89	52.00
3655	NYSE	CB	Wed, Nov 22, 2006	52.60	52.71	51.88	52.00
3654	NYSE	CB	Tue, Nov 21, 2006	52.45	52.65	52.34	52.45
3653	NYSE	CB	Mon, Nov 20, 2006	51.96	52.47	51.96	52.25
3652	NYSE	CB	Fri, Nov 17, 2006	52.51	52.55	51.98	52.20
3651	NYSE	CB	Thu, Nov 16, 2006	52.20	52.76	52.07	52.59
3650	NYSE	CB	Wed, Nov 15, 2006	52.48	52.71	52.32	52.46
3649	NYSE	CB	Tue, Nov 14, 2006	52.80	52.83	51.79	52.57
3648	NYSE	CB	Mon, Nov 13, 2006	52.77	52.98	52.51	52.77
3647	NYSE	CB	Fri, Nov 10, 2006	52.65	52.86	52.40	52.76
3646	NYSE	CB	Thu, Nov 9, 2006	53.50	53.50	52.40	52.43
3645	NYSE	CB	Wed, Nov 8, 2006	53.10	53.68	53.00	53.52
3644	NYSE	CB	Tue, Nov 7, 2006	52.55	53.44	52.53	53.31
3643	NYSE	CB	Mon, Nov 6, 2006	52.40	52.82	52.35	52.66
3642	NYSE	CB	Fri, Nov 3, 2006	52.05	52.41	52.01	52.22
3641	NYSE	CB	Thu, Nov 2, 2006	51.75	52.29	51.71	52.03
3640	NYSE	CB	Wed, Nov 1, 2006	53.25	53.31	52.01	52.05
3639	NYSE	CB	Tue, Oct 31, 2006	54.00	54.02	53.09	53.15
3638	NYSE	CB	Mon, Oct 30, 2006	52.34	53.87	52.33	53.81
3637	NYSE	CB	Fri, Oct 27, 2006	52.10	54.64	52.10	52.44
3636	NYSE	CB	Thu, Oct 26, 2006	53.85	54.69	53.73	54.65
3635	NYSE	CB	Wed, Oct 25, 2006	54.05	54.23	53.60	53.92
3634	NYSE	CB	Tue, Oct 24, 2006	54.10	54.73	53.86	54.03
3633	NYSE	CB	Mon, Oct 23, 2006	53.68	54.36	53.56	54.25
3632	NYSE	CB	Fri, Oct 20, 2006	54.00	54.00	53.51	53.71
3631	NYSE	CB	Thu, Oct 19, 2006	53.95	54.18	53.69	53.97
3630	NYSE	CB	Wed, Oct 18, 2006	54.05	54.21	53.86	54.03
3629	NYSE	CB	Tue, Oct 17, 2006	53.95	54.10	53.75	53.86
3628	NYSE	CB	Mon, Oct 16, 2006	53.85	54.26	53.80	54.04
3627	NYSE	CB	Fri, Oct 13, 2006	53.22	54.23	53.05	54.06
3626	NYSE	CB	Thu, Oct 12, 2006	52.98	53.21	52.62	53.18
3625	NYSE	CB	Wed, Oct 11, 2006	52.85	53.00	52.66	52.84
3624	NYSE	CB	Tue, Oct 10, 2006	53.15	53.21	52.80	52.95
3623	NYSE	CB	Mon, Oct 9, 2006	53.05	53.24	52.86	53.17
3622	NYSE	CB	Fri, Oct 6, 2006	53.15	53.28	52.92	53.09
3621	NYSE	CB	Thu, Oct 5, 2006	53.65	53.86	53.36	53.39
3620	NYSE	CB	Wed, Oct 4, 2006	53.49	53.51	52.64	53.43
3619	NYSE	CB	Tue, Oct 3, 2006	51.90	53.10	51.89	52.89
3618	NYSE	CB	Mon, Oct 2, 2006	51.10	51.97	51.10	51.87
3617	NYSE	CB	Fri, Sep 29, 2006	52.25	52.38	51.88	51.96
3616	NYSE	CB	Thu, Sep 28, 2006	52.30	52.69	52.24	52.55
3615	NYSE	CB	Wed, Sep 27, 2006	52.50	52.57	52.10	52.24
3614	NYSE	CB	Tue, Sep 26, 2006	52.03	52.62	52.01	52.50
3613	NYSE	CB	Mon, Sep 25, 2006	51.65	52.19	51.55	52.03
3612	NYSE	CB	Fri, Sep 22, 2006	51.49	51.61	51.17	51.45
3611	NYSE	CB	Thu, Sep 21, 2006	51.60	51.73	51.24	51.47
3610	NYSE	CB	Wed, Sep 20, 2006	51.45	51.80	51.38	51.80
3609	NYSE	CB	Tue, Sep 19, 2006	51.60	51.89	51.48	51.71
3608	NYSE	CB	Mon, Sep 18, 2006	52.05	52.05	51.45	51.70
3607	NYSE	CB	Fri, Sep 15, 2006	52.00	52.09	51.75	51.88
3606	NYSE	CB	Thu, Sep 14, 2006	51.95	52.00	51.75	51.89
3605	NYSE	CB	Wed, Sep 13, 2006	51.47	52.34	51.40	52.25
3604	NYSE	CB	Tue, Sep 12, 2006	50.90	51.56	50.81	51.50
3603	NYSE	CB	Mon, Sep 11, 2006	50.41	51.14	50.39	50.99
3602	NYSE	CB	Fri, Sep 8, 2006	49.89	50.50	49.70	50.41
3601	NYSE	CB	Thu, Sep 7, 2006	50.07	50.12	49.71	49.88
3600	NYSE	CB	Wed, Sep 6, 2006	50.48	50.49	49.87	50.14
3599	NYSE	CB	Tue, Sep 5, 2006	50.23	50.67	50.22	50.54
3598	NYSE	CB	Fri, Sep 1, 2006	50.25	50.77	50.25	50.31
3597	NYSE	CB	Thu, Aug 31, 2006	49.57	50.24	49.49	50.16
3596	NYSE	CB	Wed, Aug 30, 2006	49.85	50.10	49.51	49.56
3595	NYSE	CB	Tue, Aug 29, 2006	49.37	49.74	49.22	49.74
3594	NYSE	CB	Mon, Aug 28, 2006	48.95	49.51	48.89	49.31
3593	NYSE	CB	Fri, Aug 25, 2006	48.50	48.94	48.35	48.88
3592	NYSE	CB	Thu, Aug 24, 2006	48.40	48.63	48.32	48.58
3591	NYSE	CB	Wed, Aug 23, 2006	48.80	49.00	48.34	48.40
3590	NYSE	CB	Tue, Aug 22, 2006	49.15	49.19	48.94	49.00
3589	NYSE	CB	Mon, Aug 21, 2006	49.32	49.37	48.99	49.15
3588	NYSE	CB	Fri, Aug 18, 2006	48.94	49.29	48.82	49.15
3587	NYSE	CB	Thu, Aug 17, 2006	48.77	49.10	48.77	48.95
3586	NYSE	CB	Wed, Aug 16, 2006	49.01	49.02	48.91	48.95
3585	NYSE	CB	Tue, Aug 15, 2006	48.50	48.61	48.17	48.51
3584	NYSE	CB	Mon, Aug 14, 2006	48.08	48.68	48.01	48.39
3583	NYSE	CB	Fri, Aug 11, 2006	47.72	48.05	47.60	47.74
3582	NYSE	CB	Thu, Aug 10, 2006	47.50	48.13	47.44	47.97
3581	NYSE	CB	Wed, Aug 9, 2006	47.60	47.90	47.40	47.48
3580	NYSE	CB	Tue, Aug 8, 2006	47.96	47.96	46.94	47.40
3579	NYSE	CB	Mon, Aug 7, 2006	47.65	47.74	47.16	47.42
3578	NYSE	CB	Fri, Aug 4, 2006	48.39	48.83	47.94	48.08
3577	NYSE	CB	Thu, Aug 3, 2006	48.45	48.62	47.92	48.14
3576	NYSE	CB	Wed, Aug 2, 2006	49.58	49.58	48.73	48.95
3575	NYSE	CB	Tue, Aug 1, 2006	49.16	49.62	48.90	49.00
3574	NYSE	CB	Mon, Jul 31, 2006	50.07	50.60	49.85	50.42
3573	NYSE	CB	Fri, Jul 28, 2006	50.32	50.37	49.87	50.12
3572	NYSE	CB	Thu, Jul 27, 2006	51.48	51.70	49.95	50.20
3571	NYSE	CB	Wed, Jul 26, 2006	52.00	52.69	50.43	51.53
3570	NYSE	CB	Tue, Jul 25, 2006	50.77	52.00	50.66	51.91
3569	NYSE	CB	Mon, Jul 24, 2006	51.78	51.78	50.98	51.34
3568	NYSE	CB	Fri, Jul 21, 2006	50.23	51.57	50.23	50.97
3567	NYSE	CB	Thu, Jul 20, 2006	50.96	51.45	50.70	51.09
3566	NYSE	CB	Wed, Jul 19, 2006	49.65	50.56	49.52	50.49
3565	NYSE	CB	Tue, Jul 18, 2006	49.23	49.40	49.00	49.25
3564	NYSE	CB	Mon, Jul 17, 2006	49.26	49.66	49.12	49.22
3563	NYSE	CB	Fri, Jul 14, 2006	49.10	49.35	48.96	49.21
3562	NYSE	CB	Thu, Jul 13, 2006	49.40	49.54	49.30	49.30
3561	NYSE	CB	Wed, Jul 12, 2006	49.68	49.79	49.28	49.49
3560	NYSE	CB	Tue, Jul 11, 2006	48.83	49.70	48.83	49.62
3559	NYSE	CB	Mon, Jul 10, 2006	49.65	49.82	49.49	49.70
3558	NYSE	CB	Fri, Jul 7, 2006	49.02	49.65	48.90	49.29
3557	NYSE	CB	Thu, Jul 6, 2006	48.90	49.15	48.78	49.00
3556	NYSE	CB	Wed, Jul 5, 2006	49.85	49.85	48.93	48.98
3555	NYSE	CB	Mon, Jul 3, 2006	50.23	50.23	49.81	49.85
3554	NYSE	CB	Fri, Jun 30, 2006	50.00	50.12	49.76	49.90
3553	NYSE	CB	Thu, Jun 29, 2006	49.55	49.86	49.21	49.83
3552	NYSE	CB	Wed, Jun 28, 2006	49.15	49.57	48.88	49.15
3551	NYSE	CB	Tue, Jun 27, 2006	48.87	49.86	48.87	49.23
3550	NYSE	CB	Mon, Jun 26, 2006	49.70	49.75	49.45	49.75
3549	NYSE	CB	Fri, Jun 23, 2006	49.05	49.70	48.99	49.29
3548	NYSE	CB	Thu, Jun 22, 2006	49.30	49.70	49.01	49.15
3547	NYSE	CB	Wed, Jun 21, 2006	49.80	50.01	49.37	49.43
3546	NYSE	CB	Tue, Jun 20, 2006	49.69	50.45	49.60	50.20
3545	NYSE	CB	Mon, Jun 19, 2006	50.43	50.69	49.77	49.79
3544	NYSE	CB	Fri, Jun 16, 2006	50.38	50.46	49.98	50.27
3543	NYSE	CB	Thu, Jun 15, 2006	49.00	50.69	48.85	50.50
3542	NYSE	CB	Wed, Jun 14, 2006	48.52	48.72	48.27	48.60
3541	NYSE	CB	Tue, Jun 13, 2006	48.73	49.20	48.43	48.50
3540	NYSE	CB	Mon, Jun 12, 2006	49.86	49.97	49.00	49.07
3539	NYSE	CB	Fri, Jun 9, 2006	49.90	50.17	49.70	49.93
3538	NYSE	CB	Thu, Jun 8, 2006	49.54	50.09	49.20	50.04
3537	NYSE	CB	Wed, Jun 7, 2006	49.27	49.88	49.12	49.53
3536	NYSE	CB	Tue, Jun 6, 2006	48.60	49.63	48.60	49.28
3535	NYSE	CB	Mon, Jun 5, 2006	49.95	50.18	49.44	49.49
3534	NYSE	CB	Fri, Jun 2, 2006	50.92	50.94	49.98	50.17
3533	NYSE	CB	Thu, Jun 1, 2006	50.57	51.04	50.44	50.96
3532	NYSE	CB	Wed, May 31, 2006	50.11	50.58	50.00	50.53
3531	NYSE	CB	Tue, May 30, 2006	50.95	50.95	49.91	49.93
3530	NYSE	CB	Fri, May 26, 2006	51.10	51.10	50.67	51.04
3529	NYSE	CB	Thu, May 25, 2006	51.05	51.19	50.55	50.79
3528	NYSE	CB	Wed, May 24, 2006	50.52	51.00	50.05	50.48
3527	NYSE	CB	Tue, May 23, 2006	50.90	51.04	50.44	50.59
3526	NYSE	CB	Mon, May 22, 2006	50.40	51.03	50.33	50.81
3525	NYSE	CB	Fri, May 19, 2006	50.35	50.54	49.95	50.36
3524	NYSE	CB	Thu, May 18, 2006	50.61	50.98	50.25	50.29
3523	NYSE	CB	Wed, May 17, 2006	51.39	51.78	50.59	50.59
3522	NYSE	CB	Tue, May 16, 2006	52.05	52.40	51.83	51.95
3521	NYSE	CB	Mon, May 15, 2006	51.53	52.04	51.53	51.98
3520	NYSE	CB	Fri, May 12, 2006	51.63	52.25	51.47	51.70
3519	NYSE	CB	Thu, May 11, 2006	51.89	52.43	51.61	51.62
3518	NYSE	CB	Wed, May 10, 2006	51.96	52.13	51.55	51.92
3517	NYSE	CB	Tue, May 9, 2006	52.07	52.09	51.80	51.96
3516	NYSE	CB	Mon, May 8, 2006	52.25	52.60	52.08	52.08
3515	NYSE	CB	Fri, May 5, 2006	52.50	52.81	52.40	52.55
3514	NYSE	CB	Thu, May 4, 2006	52.45	52.55	52.29	52.34
3513	NYSE	CB	Wed, May 3, 2006	52.20	52.66	52.05	52.19
3512	NYSE	CB	Tue, May 2, 2006	51.53	52.30	51.53	52.24
3511	NYSE	CB	Mon, May 1, 2006	51.64	51.83	51.35	51.56
3510	NYSE	CB	Fri, Apr 28, 2006	51.04	51.87	51.04	51.54
3509	NYSE	CB	Thu, Apr 27, 2006	50.70	52.00	50.66	51.23
3508	NYSE	CB	Wed, Apr 26, 2006	51.10	51.22	50.44	51.04
3507	NYSE	CB	Tue, Apr 25, 2006	50.00	51.38	49.92	50.97
3506	NYSE	CB	Mon, Apr 24, 2006	48.68	49.58	48.68	49.58
3505	NYSE	CB	Fri, Apr 21, 2006	49.30	49.45	48.65	48.87
3504	NYSE	CB	Thu, Apr 20, 2006	49.25	49.69	48.84	49.02
3503	NYSE	CB	Wed, Apr 19, 2006	48.47	49.80	48.42	49.50
3502	NYSE	CB	Tue, Apr 18, 2006	47.80	48.75	47.76	48.68
3501	NYSE	CB	Mon, Apr 17, 2006	47.93	48.22	47.51	47.68
3500	NYSE	CB	Thu, Apr 13, 2006	47.50	47.95	47.47	47.93
3499	NYSE	CB	Wed, Apr 12, 2006	47.73	47.88	47.51	47.60
3498	NYSE	CB	Tue, Apr 11, 2006	47.88	48.00	47.50	47.64
3497	NYSE	CB	Mon, Apr 10, 2006	47.78	47.91	47.68	47.79
3496	NYSE	CB	Fri, Apr 7, 2006	48.32	48.43	47.68	47.78
3495	NYSE	CB	Thu, Apr 6, 2006	48.54	48.57	48.19	48.34
3494	NYSE	CB	Wed, Apr 5, 2006	48.48	48.79	48.27	48.73
3493	NYSE	CB	Tue, Apr 4, 2006	48.07	48.50	47.68	48.41
3492	NYSE	CB	Mon, Apr 3, 2006	47.95	48.25	47.83	48.07
3491	NYSE	CB	Fri, Mar 31, 2006	47.73	47.97	47.40	47.72
3490	NYSE	CB	Thu, Mar 30, 2006	47.44	47.94	47.44	47.81
3489	NYSE	CB	Wed, Mar 29, 2006	47.50	47.71	47.12	47.35
3488	NYSE	CB	Tue, Mar 28, 2006	47.76	47.76	46.61	46.80
3487	NYSE	CB	Mon, Mar 27, 2006	47.66	47.67	47.41	47.52
3486	NYSE	CB	Fri, Mar 24, 2006	47.78	47.96	47.53	47.71
3485	NYSE	CB	Thu, Mar 23, 2006	48.06	48.37	47.95	48.03
3484	NYSE	CB	Wed, Mar 22, 2006	48.02	48.38	47.99	48.34
3483	NYSE	CB	Tue, Mar 21, 2006	48.99	48.99	48.25	48.38
3482	NYSE	CB	Mon, Mar 20, 2006	49.18	49.20	48.86	48.99
3481	NYSE	CB	Fri, Mar 17, 2006	49.45	49.45	48.97	49.15
3480	NYSE	CB	Thu, Mar 16, 2006	48.80	49.30	48.72	49.10
3479	NYSE	CB	Wed, Mar 15, 2006	48.58	48.72	48.36	48.63
3478	NYSE	CB	Tue, Mar 14, 2006	48.35	49.00	48.35	48.89
3477	NYSE	CB	Mon, Mar 13, 2006	48.00	48.63	48.00	48.49
3476	NYSE	CB	Fri, Mar 10, 2006	47.63	48.10	47.55	47.89
3475	NYSE	CB	Thu, Mar 9, 2006	47.70	47.94	47.60	47.77
3474	NYSE	CB	Wed, Mar 8, 2006	47.68	47.92	47.62	47.75
3473	NYSE	CB	Tue, Mar 7, 2006	47.75	47.87	47.56	47.72
3472	NYSE	CB	Mon, Mar 6, 2006	47.83	47.88	47.58	47.72
3471	NYSE	CB	Fri, Mar 3, 2006	47.45	48.12	47.44	47.83
3470	NYSE	CB	Thu, Mar 2, 2006	47.55	47.85	47.41	47.83
3469	NYSE	CB	Wed, Mar 1, 2006	47.88	47.93	47.54	47.79
3468	NYSE	CB	Tue, Feb 28, 2006	47.36	48.00	47.28	47.88
3467	NYSE	CB	Mon, Feb 27, 2006	47.63	48.07	47.57	47.75
3466	NYSE	CB	Fri, Feb 24, 2006	47.74	47.83	47.48	47.71
3465	NYSE	CB	Thu, Feb 23, 2006	47.98	48.07	47.51	47.75
3464	NYSE	CB	Wed, Feb 22, 2006	47.70	48.44	47.60	48.28
3463	NYSE	CB	Tue, Feb 21, 2006	47.55	47.70	47.31	47.44
3462	NYSE	CB	Fri, Feb 17, 2006	47.32	47.40	47.12	47.25
3461	NYSE	CB	Thu, Feb 16, 2006	47.25	47.36	46.97	47.32
3460	NYSE	CB	Wed, Feb 15, 2006	47.10	47.34	46.99	47.26
3459	NYSE	CB	Tue, Feb 14, 2006	47.00	47.53	46.94	47.21
3458	NYSE	CB	Mon, Feb 13, 2006	46.85	47.14	46.80	47.00
3457	NYSE	CB	Fri, Feb 10, 2006	46.70	47.17	46.69	47.05
3456	NYSE	CB	Thu, Feb 9, 2006	47.16	47.40	46.97	47.04
3455	NYSE	CB	Wed, Feb 8, 2006	47.18	47.37	47.09	47.21
3454	NYSE	CB	Tue, Feb 7, 2006	47.23	47.54	47.15	47.24
3453	NYSE	CB	Mon, Feb 6, 2006	47.04	47.31	47.00	47.25
3452	NYSE	CB	Fri, Feb 3, 2006	47.58	47.64	47.37	47.48
3451	NYSE	CB	Thu, Feb 2, 2006	48.50	48.55	47.81	47.86
3450	NYSE	CB	Wed, Feb 1, 2006	48.25	48.89	47.88	48.26
3449	NYSE	CB	Tue, Jan 31, 2006	47.13	47.42	46.88	47.18
3448	NYSE	CB	Mon, Jan 30, 2006	47.33	47.58	47.16	47.47
3447	NYSE	CB	Fri, Jan 27, 2006	47.23	47.75	47.20	47.36
3446	NYSE	CB	Thu, Jan 26, 2006	47.58	47.88	47.48	47.49
3445	NYSE	CB	Wed, Jan 25, 2006	47.88	48.05	47.29	47.49
3444	NYSE	CB	Tue, Jan 24, 2006	48.10	48.20	47.73	47.81
3443	NYSE	CB	Mon, Jan 23, 2006	48.45	48.58	48.01	48.06
3442	NYSE	CB	Fri, Jan 20, 2006	48.43	49.00	47.98	48.32
3441	NYSE	CB	Thu, Jan 19, 2006	48.60	49.00	48.34	48.38
3440	NYSE	CB	Wed, Jan 18, 2006	48.38	48.85	48.32	48.62
3439	NYSE	CB	Tue, Jan 17, 2006	48.94	49.00	48.15	48.46
3438	NYSE	CB	Fri, Jan 13, 2006	48.61	49.19	48.61	48.95
3437	NYSE	CB	Thu, Jan 12, 2006	49.05	49.26	48.88	49.03
3436	NYSE	CB	Wed, Jan 11, 2006	49.00	49.41	48.97	49.31
3435	NYSE	CB	Tue, Jan 10, 2006	48.90	49.08	48.86	49.02
3434	NYSE	CB	Mon, Jan 9, 2006	49.10	49.27	49.01	49.23
3433	NYSE	CB	Fri, Jan 6, 2006	49.16	49.42	48.98	49.23
3432	NYSE	CB	Thu, Jan 5, 2006	49.45	49.46	49.16	49.29
3431	NYSE	CB	Wed, Jan 4, 2006	48.80	49.70	48.80	49.45
3430	NYSE	CB	Tue, Jan 3, 2006	48.83	49.12	48.16	48.90
3429	NYSE	CB	Fri, Dec 30, 2005	48.90	49.06	48.53	48.83
3428	NYSE	CB	Thu, Dec 29, 2005	49.08	49.32	48.93	49.02
3427	NYSE	CB	Wed, Dec 28, 2005	48.90	49.33	48.60	48.95
3426	NYSE	CB	Tue, Dec 27, 2005	48.65	49.11	48.47	48.47
3425	NYSE	CB	Fri, Dec 23, 2005	48.15	48.69	48.13	48.64
3424	NYSE	CB	Thu, Dec 22, 2005	47.51	47.92	47.40	47.89
3423	NYSE	CB	Wed, Dec 21, 2005	47.74	47.88	47.38	47.63
3422	NYSE	CB	Tue, Dec 20, 2005	47.55	47.93	47.47	47.51
3421	NYSE	CB	Mon, Dec 19, 2005	48.26	48.50	47.70	47.74
3420	NYSE	CB	Fri, Dec 16, 2005	49.73	49.73	48.26	48.28
3419	NYSE	CB	Thu, Dec 15, 2005	48.76	48.83	48.26	48.26
3418	NYSE	CB	Wed, Dec 14, 2005	48.89	49.16	48.60	48.72
3417	NYSE	CB	Tue, Dec 13, 2005	48.10	49.18	48.02	48.87
3416	NYSE	CB	Mon, Dec 12, 2005	47.88	47.99	47.25	47.50
3415	NYSE	CB	Fri, Dec 9, 2005	48.00	48.25	47.41	47.97
3414	NYSE	CB	Thu, Dec 8, 2005	47.53	47.55	46.70	47.25
3413	NYSE	CB	Wed, Dec 7, 2005	47.70	47.70	46.87	47.04
3412	NYSE	CB	Tue, Dec 6, 2005	48.20	48.49	47.61	47.70
3411	NYSE	CB	Mon, Dec 5, 2005	48.50	48.55	48.06	48.24
3410	NYSE	CB	Fri, Dec 2, 2005	48.55	48.74	48.29	48.62
3409	NYSE	CB	Thu, Dec 1, 2005	48.42	48.99	48.18	48.60
3408	NYSE	CB	Wed, Nov 30, 2005	48.93	49.06	48.42	48.42
3407	NYSE	CB	Tue, Nov 29, 2005	48.99	49.19	48.81	48.88
3406	NYSE	CB	Mon, Nov 28, 2005	48.83	48.90	48.64	48.76
3405	NYSE	CB	Fri, Nov 25, 2005	48.71	48.81	48.53	48.77
3404	NYSE	CB	Wed, Nov 23, 2005	48.55	49.00	48.30	48.82
3403	NYSE	CB	Tue, Nov 22, 2005	48.60	48.90	48.41	48.65
3402	NYSE	CB	Mon, Nov 21, 2005	48.98	48.99	48.50	48.68
3401	NYSE	CB	Fri, Nov 18, 2005	49.10	49.14	48.44	48.89
3400	NYSE	CB	Thu, Nov 17, 2005	48.18	49.00	48.07	49.00
3399	NYSE	CB	Wed, Nov 16, 2005	48.31	48.43	47.74	48.12
3398	NYSE	CB	Tue, Nov 15, 2005	48.95	48.99	48.06	48.18
3397	NYSE	CB	Mon, Nov 14, 2005	48.78	49.24	48.77	49.07
3396	NYSE	CB	Fri, Nov 11, 2005	48.73	48.95	48.67	48.88
3395	NYSE	CB	Thu, Nov 10, 2005	47.50	48.81	47.32	48.79
3394	NYSE	CB	Wed, Nov 9, 2005	47.28	47.71	47.13	47.45
3393	NYSE	CB	Tue, Nov 8, 2005	47.50	47.63	47.21	47.33
3392	NYSE	CB	Mon, Nov 7, 2005	47.48	47.88	47.39	47.85
3391	NYSE	CB	Fri, Nov 4, 2005	47.87	47.87	47.01	47.42
3390	NYSE	CB	Thu, Nov 3, 2005	47.63	47.63	47.18	47.32
3389	NYSE	CB	Wed, Nov 2, 2005	46.25	47.96	46.25	47.63
3388	NYSE	CB	Tue, Nov 1, 2005	46.55	46.58	45.98	46.43
3387	NYSE	CB	Mon, Oct 31, 2005	46.33	46.74	46.22	46.49
3386	NYSE	CB	Fri, Oct 28, 2005	45.50	46.25	45.50	46.23
3385	NYSE	CB	Thu, Oct 27, 2005	45.31	45.75	45.23	45.50
3384	NYSE	CB	Wed, Oct 26, 2005	43.73	46.00	43.65	45.81
3383	NYSE	CB	Tue, Oct 25, 2005	43.15	43.55	42.77	43.02
3382	NYSE	CB	Mon, Oct 24, 2005	42.95	43.65	42.85	43.52
3381	NYSE	CB	Fri, Oct 21, 2005	42.30	43.12	42.24	42.84
3380	NYSE	CB	Thu, Oct 20, 2005	43.08	43.08	41.68	41.93
3379	NYSE	CB	Wed, Oct 19, 2005	42.00	43.04	41.86	43.00
3378	NYSE	CB	Tue, Oct 18, 2005	42.65	42.84	42.24	42.24
3377	NYSE	CB	Mon, Oct 17, 2005	42.38	42.76	42.36	42.71
3376	NYSE	CB	Fri, Oct 14, 2005	42.50	42.61	42.25	42.43
3375	NYSE	CB	Thu, Oct 13, 2005	41.88	42.45	41.84	42.24
3374	NYSE	CB	Wed, Oct 12, 2005	41.93	42.65	41.85	42.21
3373	NYSE	CB	Tue, Oct 11, 2005	42.54	42.79	42.23	42.40
3372	NYSE	CB	Mon, Oct 10, 2005	43.10	43.22	42.45	42.75
3371	NYSE	CB	Fri, Oct 7, 2005	43.04	43.38	42.87	43.17
3370	NYSE	CB	Thu, Oct 6, 2005	43.50	43.56	42.91	43.09
3369	NYSE	CB	Wed, Oct 5, 2005	43.98	44.17	43.37	43.40
3368	NYSE	CB	Tue, Oct 4, 2005	44.48	44.82	44.00	44.09
3367	NYSE	CB	Mon, Oct 3, 2005	44.75	44.76	44.38	44.47
3366	NYSE	CB	Fri, Sep 30, 2005	44.40	44.81	44.14	44.78
3365	NYSE	CB	Thu, Sep 29, 2005	43.90	44.51	43.82	44.35
3364	NYSE	CB	Wed, Sep 28, 2005	44.12	44.50	43.92	44.09
3363	NYSE	CB	Tue, Sep 27, 2005	44.13	44.35	43.83	44.12
3362	NYSE	CB	Mon, Sep 26, 2005	44.40	44.80	43.84	44.00
3361	NYSE	CB	Fri, Sep 23, 2005	44.04	44.38	43.85	44.03
3360	NYSE	CB	Thu, Sep 22, 2005	43.58	44.16	43.13	43.91
3359	NYSE	CB	Wed, Sep 21, 2005	44.25	44.26	43.53	43.59
3358	NYSE	CB	Tue, Sep 20, 2005	44.89	45.39	44.55	44.71
3357	NYSE	CB	Mon, Sep 19, 2005	44.90	45.07	44.71	44.90
3356	NYSE	CB	Fri, Sep 16, 2005	44.63	45.34	44.57	45.31
3355	NYSE	CB	Thu, Sep 15, 2005	44.14	44.66	44.10	44.65
3354	NYSE	CB	Wed, Sep 14, 2005	44.19	44.29	43.65	44.02
3353	NYSE	CB	Tue, Sep 13, 2005	43.68	44.53	43.66	44.28
3352	NYSE	CB	Mon, Sep 12, 2005	43.30	43.69	43.16	43.52
3351	NYSE	CB	Fri, Sep 9, 2005	42.95	43.35	42.72	43.30
3350	NYSE	CB	Thu, Sep 8, 2005	43.14	43.24	42.81	42.85
3349	NYSE	CB	Wed, Sep 7, 2005	43.80	43.82	43.49	43.59
3348	NYSE	CB	Tue, Sep 6, 2005	43.37	43.94	43.29	43.82
3347	NYSE	CB	Fri, Sep 2, 2005	43.63	43.63	43.03	43.25
3346	NYSE	CB	Thu, Sep 1, 2005	43.05	43.53	42.88	43.34
3345	NYSE	CB	Wed, Aug 31, 2005	43.00	43.49	42.61	43.48
3344	NYSE	CB	Tue, Aug 30, 2005	43.33	43.43	42.98	43.28
3343	NYSE	CB	Mon, Aug 29, 2005	42.75	43.60	42.75	43.56
3342	NYSE	CB	Fri, Aug 26, 2005	43.30	43.66	43.13	43.53
3341	NYSE	CB	Thu, Aug 25, 2005	43.30	43.71	43.30	43.65
3340	NYSE	CB	Wed, Aug 24, 2005	44.03	44.03	43.25	43.25
3339	NYSE	CB	Tue, Aug 23, 2005	43.90	43.99	43.65	43.93
3338	NYSE	CB	Mon, Aug 22, 2005	43.66	44.10	43.58	43.77
3337	NYSE	CB	Fri, Aug 19, 2005	43.56	43.87	43.53	43.66
3336	NYSE	CB	Thu, Aug 18, 2005	43.43	43.61	43.14	43.55
3335	NYSE	CB	Wed, Aug 17, 2005	43.35	43.66	43.13	43.50
3334	NYSE	CB	Tue, Aug 16, 2005	43.80	43.98	43.42	43.42
3333	NYSE	CB	Mon, Aug 15, 2005	43.83	44.15	43.78	43.96
3332	NYSE	CB	Fri, Aug 12, 2005	44.00	44.03	43.75	43.83
3331	NYSE	CB	Thu, Aug 11, 2005	43.78	44.13	43.78	44.05
3330	NYSE	CB	Wed, Aug 10, 2005	44.01	44.31	43.76	43.82
3329	NYSE	CB	Tue, Aug 9, 2005	43.93	43.98	43.72	43.75
3328	NYSE	CB	Mon, Aug 8, 2005	43.84	43.93	43.58	43.63
3327	NYSE	CB	Fri, Aug 5, 2005	43.82	43.86	43.40	43.77
3326	NYSE	CB	Thu, Aug 4, 2005	44.28	44.31	44.03	44.07
3325	NYSE	CB	Wed, Aug 3, 2005	44.58	44.63	44.43	44.49
3324	NYSE	CB	Tue, Aug 2, 2005	44.46	44.79	44.41	44.66
3323	NYSE	CB	Mon, Aug 1, 2005	44.41	44.60	44.10	44.45
3322	NYSE	CB	Fri, Jul 29, 2005	44.85	45.01	44.40	44.41
3321	NYSE	CB	Thu, Jul 28, 2005	44.60	45.09	44.52	44.93
3320	NYSE	CB	Wed, Jul 27, 2005	43.74	44.88	43.74	44.63
3319	NYSE	CB	Tue, Jul 26, 2005	43.38	43.69	43.37	43.63
3318	NYSE	CB	Mon, Jul 25, 2005	43.49	43.74	43.39	43.50
3317	NYSE	CB	Fri, Jul 22, 2005	43.43	43.50	43.10	43.50
3316	NYSE	CB	Thu, Jul 21, 2005	43.58	43.77	43.39	43.43
3315	NYSE	CB	Wed, Jul 20, 2005	43.52	43.76	43.25	43.67
3314	NYSE	CB	Tue, Jul 19, 2005	43.58	43.70	43.42	43.57
3313	NYSE	CB	Mon, Jul 18, 2005	43.50	43.62	43.37	43.38
3312	NYSE	CB	Fri, Jul 15, 2005	43.13	43.55	43.10	43.49
3311	NYSE	CB	Thu, Jul 14, 2005	43.36	43.70	43.30	43.38
3310	NYSE	CB	Wed, Jul 13, 2005	43.49	43.61	43.24	43.30
3309	NYSE	CB	Tue, Jul 12, 2005	43.39	43.56	43.25	43.48
3308	NYSE	CB	Mon, Jul 11, 2005	43.24	43.49	43.13	43.36
3307	NYSE	CB	Fri, Jul 8, 2005	42.83	43.17	42.64	42.98
3306	NYSE	CB	Thu, Jul 7, 2005	42.23	42.93	42.18	42.92
3305	NYSE	CB	Wed, Jul 6, 2005	43.08	43.22	42.72	42.73
3304	NYSE	CB	Tue, Jul 5, 2005	42.43	43.49	42.43	43.32
3303	NYSE	CB	Fri, Jul 1, 2005	42.85	42.92	42.64	42.72
3302	NYSE	CB	Thu, Jun 30, 2005	43.14	43.40	42.80	42.81
3301	NYSE	CB	Wed, Jun 29, 2005	43.29	43.50	42.80	42.85
3300	NYSE	CB	Tue, Jun 28, 2005	43.05	43.16	42.85	43.14
3299	NYSE	CB	Mon, Jun 27, 2005	42.25	43.17	42.21	43.09
3298	NYSE	CB	Fri, Jun 24, 2005	41.63	42.69	41.63	42.35
3297	NYSE	CB	Thu, Jun 23, 2005	42.58	42.65	41.78	41.83
3296	NYSE	CB	Wed, Jun 22, 2005	43.02	43.10	42.57	42.63
3295	NYSE	CB	Tue, Jun 21, 2005	42.55	43.13	42.44	43.03
3294	NYSE	CB	Mon, Jun 20, 2005	42.33	42.56	42.20	42.43
3293	NYSE	CB	Fri, Jun 17, 2005	42.85	43.12	42.40	42.40
3292	NYSE	CB	Thu, Jun 16, 2005	42.47	42.69	42.34	42.62
3291	NYSE	CB	Wed, Jun 15, 2005	42.29	42.49	42.11	42.44
3290	NYSE	CB	Tue, Jun 14, 2005	42.24	42.49	41.96	42.28
3289	NYSE	CB	Mon, Jun 13, 2005	42.68	42.86	42.13	42.19
3288	NYSE	CB	Fri, Jun 10, 2005	42.50	42.93	42.48	42.80
3287	NYSE	CB	Thu, Jun 9, 2005	41.98	42.50	41.88	42.48
3286	NYSE	CB	Wed, Jun 8, 2005	42.25	42.30	41.75	41.82
3285	NYSE	CB	Tue, Jun 7, 2005	42.36	42.50	42.20	42.32
3284	NYSE	CB	Mon, Jun 6, 2005	41.93	42.24	41.73	42.16
3283	NYSE	CB	Fri, Jun 3, 2005	42.11	42.11	41.50	41.80
3282	NYSE	CB	Thu, Jun 2, 2005	42.19	42.28	42.00	42.17
3281	NYSE	CB	Wed, Jun 1, 2005	41.98	42.40	41.86	42.15
3280	NYSE	CB	Tue, May 31, 2005	41.99	42.36	41.84	42.12
3279	NYSE	CB	Fri, May 27, 2005	41.95	42.03	41.74	41.77
3278	NYSE	CB	Thu, May 26, 2005	41.44	42.05	41.44	41.99
3277	NYSE	CB	Wed, May 25, 2005	41.49	41.59	41.27	41.39
3276	NYSE	CB	Tue, May 24, 2005	41.79	41.93	41.51	41.69
3275	NYSE	CB	Mon, May 23, 2005	41.54	41.91	41.45	41.68
3274	NYSE	CB	Fri, May 20, 2005	41.48	41.55	41.31	41.42
3273	NYSE	CB	Thu, May 19, 2005	41.37	41.49	41.22	41.34
3272	NYSE	CB	Wed, May 18, 2005	41.19	41.46	41.04	41.27
3271	NYSE	CB	Tue, May 17, 2005	40.63	41.26	40.53	41.12
3270	NYSE	CB	Mon, May 16, 2005	40.23	40.82	40.23	40.75
3269	NYSE	CB	Fri, May 13, 2005	40.74	40.80	39.92	40.23
3268	NYSE	CB	Thu, May 12, 2005	41.38	41.53	40.97	40.98
3267	NYSE	CB	Wed, May 11, 2005	41.00	41.47	40.78	41.44
3266	NYSE	CB	Tue, May 10, 2005	41.60	41.68	41.23	41.33
3265	NYSE	CB	Mon, May 9, 2005	41.63	42.14	41.28	42.03
3264	NYSE	CB	Fri, May 6, 2005	41.49	42.00	41.41	41.78
3263	NYSE	CB	Thu, May 5, 2005	41.85	41.98	41.22	41.43
3262	NYSE	CB	Wed, May 4, 2005	41.25	42.45	41.24	42.40
3261	NYSE	CB	Tue, May 3, 2005	40.48	41.45	40.48	41.29
3260	NYSE	CB	Mon, May 2, 2005	40.87	41.00	40.41	40.74
3259	NYSE	CB	Fri, Apr 29, 2005	40.08	40.89	39.76	40.89
3258	NYSE	CB	Thu, Apr 28, 2005	39.98	40.21	39.63	39.70
3257	NYSE	CB	Wed, Apr 27, 2005	39.18	40.30	39.13	40.08
3256	NYSE	CB	Tue, Apr 26, 2005	39.25	39.51	38.95	39.14
3255	NYSE	CB	Mon, Apr 25, 2005	39.25	39.58	38.91	39.13
3254	NYSE	CB	Fri, Apr 22, 2005	39.25	39.42	38.84	39.17
3253	NYSE	CB	Thu, Apr 21, 2005	38.90	39.35	38.78	39.29
3252	NYSE	CB	Wed, Apr 20, 2005	38.93	39.36	38.48	38.51
3251	NYSE	CB	Tue, Apr 19, 2005	38.59	39.16	38.50	38.93
3250	NYSE	CB	Mon, Apr 18, 2005	38.91	38.98	38.33	38.65
3249	NYSE	CB	Fri, Apr 15, 2005	39.33	39.60	38.90	38.93
3248	NYSE	CB	Thu, Apr 14, 2005	39.62	39.92	39.47	39.49
3247	NYSE	CB	Wed, Apr 13, 2005	39.94	40.10	39.67	39.78
3246	NYSE	CB	Tue, Apr 12, 2005	39.13	40.10	39.13	39.94
3245	NYSE	CB	Mon, Apr 11, 2005	39.05	39.29	39.02	39.13
3244	NYSE	CB	Fri, Apr 8, 2005	39.10	39.36	38.98	39.03
3243	NYSE	CB	Thu, Apr 7, 2005	39.25	39.26	38.93	39.10
3242	NYSE	CB	Wed, Apr 6, 2005	39.75	39.85	39.39	39.50
3241	NYSE	CB	Tue, Apr 5, 2005	39.53	39.74	39.33	39.65
3240	NYSE	CB	Mon, Apr 4, 2005	38.93	39.69	38.65	39.41
3239	NYSE	CB	Fri, Apr 1, 2005	39.64	39.68	38.41	38.78
3238	NYSE	CB	Thu, Mar 31, 2005	39.81	39.83	39.56	39.64
3237	NYSE	CB	Wed, Mar 30, 2005	39.42	39.96	39.12	39.94
3236	NYSE	CB	Tue, Mar 29, 2005	39.00	39.52	38.93	39.37
3235	NYSE	CB	Mon, Mar 28, 2005	38.67	39.35	38.67	39.12
3234	NYSE	CB	Thu, Mar 24, 2005	38.49	38.98	38.23	38.66
3233	NYSE	CB	Wed, Mar 23, 2005	37.76	38.48	37.64	38.17
3232	NYSE	CB	Tue, Mar 22, 2005	38.90	38.99	37.73	37.76
3231	NYSE	CB	Mon, Mar 21, 2005	38.99	39.05	38.62	38.90
3230	NYSE	CB	Fri, Mar 18, 2005	39.39	39.48	38.45	38.99
3229	NYSE	CB	Thu, Mar 17, 2005	39.33	39.70	39.15	39.39
3228	NYSE	CB	Wed, Mar 16, 2005	39.88	39.88	39.32	39.43
3227	NYSE	CB	Tue, Mar 15, 2005	40.25	40.37	39.90	40.15
3226	NYSE	CB	Mon, Mar 14, 2005	39.52	40.48	39.46	40.48
3225	NYSE	CB	Fri, Mar 11, 2005	39.83	39.91	39.43	39.60
3224	NYSE	CB	Thu, Mar 10, 2005	39.43	39.87	39.42	39.77
3223	NYSE	CB	Wed, Mar 9, 2005	39.39	39.50	39.21	39.50
3222	NYSE	CB	Tue, Mar 8, 2005	39.48	39.57	39.30	39.41
3221	NYSE	CB	Mon, Mar 7, 2005	39.53	39.89	39.53	39.80
3220	NYSE	CB	Fri, Mar 4, 2005	39.55	39.96	39.44	39.80
3219	NYSE	CB	Thu, Mar 3, 2005	39.80	39.83	39.18	39.46
3218	NYSE	CB	Wed, Mar 2, 2005	39.62	39.89	39.49	39.68
3217	NYSE	CB	Tue, Mar 1, 2005	39.50	39.99	39.50	39.67
3216	NYSE	CB	Mon, Feb 28, 2005	39.50	39.70	39.38	39.56
3215	NYSE	CB	Fri, Feb 25, 2005	39.40	39.95	39.37	39.92
3214	NYSE	CB	Thu, Feb 24, 2005	39.20	39.52	39.18	39.45
3213	NYSE	CB	Wed, Feb 23, 2005	39.05	39.44	38.93	39.23
3212	NYSE	CB	Tue, Feb 22, 2005	39.23	39.45	38.92	38.92
3211	NYSE	CB	Fri, Feb 18, 2005	39.31	39.48	39.05	39.35
3210	NYSE	CB	Thu, Feb 17, 2005	39.41	39.46	39.08	39.26
3209	NYSE	CB	Wed, Feb 16, 2005	39.40	39.50	39.08	39.41
3208	NYSE	CB	Tue, Feb 15, 2005	39.64	39.77	39.50	39.55
3207	NYSE	CB	Mon, Feb 14, 2005	39.75	39.85	39.46	39.64
3206	NYSE	CB	Fri, Feb 11, 2005	39.13	40.13	39.08	39.97
3205	NYSE	CB	Thu, Feb 10, 2005	39.10	39.13	38.50	39.00
3204	NYSE	CB	Wed, Feb 9, 2005	39.16	39.29	38.68	38.80
3203	NYSE	CB	Tue, Feb 8, 2005	38.91	39.11	38.80	39.08
3202	NYSE	CB	Mon, Feb 7, 2005	38.96	39.11	38.83	39.03
3201	NYSE	CB	Fri, Feb 4, 2005	37.98	38.91	37.98	38.80
3200	NYSE	CB	Thu, Feb 3, 2005	37.35	38.34	37.34	38.27
3199	NYSE	CB	Wed, Feb 2, 2005	38.28	38.43	36.88	37.53
3198	NYSE	CB	Tue, Feb 1, 2005	37.38	38.37	37.09	38.28
3197	NYSE	CB	Mon, Jan 31, 2005	36.97	37.30	36.93	37.24
3196	NYSE	CB	Fri, Jan 28, 2005	36.77	36.96	36.51	36.67
3195	NYSE	CB	Thu, Jan 27, 2005	37.47	37.52	36.77	36.77
3194	NYSE	CB	Wed, Jan 26, 2005	37.43	37.72	37.21	37.42
3193	NYSE	CB	Tue, Jan 25, 2005	37.70	37.80	37.23	37.35
3192	NYSE	CB	Mon, Jan 24, 2005	37.62	37.90	37.44	37.48
3191	NYSE	CB	Fri, Jan 21, 2005	37.93	38.13	37.61	37.62
3190	NYSE	CB	Thu, Jan 20, 2005	38.00	38.30	37.74	37.95
3189	NYSE	CB	Wed, Jan 19, 2005	39.23	39.42	38.62	38.77
3188	NYSE	CB	Tue, Jan 18, 2005	38.18	39.28	38.06	39.24
3187	NYSE	CB	Fri, Jan 14, 2005	37.89	38.39	37.78	38.39
3186	NYSE	CB	Thu, Jan 13, 2005	38.16	38.40	37.91	37.94
3185	NYSE	CB	Wed, Jan 12, 2005	38.18	38.44	38.00	38.16
3184	NYSE	CB	Tue, Jan 11, 2005	38.43	38.48	38.13	38.31
3183	NYSE	CB	Mon, Jan 10, 2005	38.00	38.39	38.00	38.30
3182	NYSE	CB	Fri, Jan 7, 2005	37.84	38.19	37.69	37.96
3181	NYSE	CB	Thu, Jan 6, 2005	37.63	38.00	37.61	37.84
3180	NYSE	CB	Wed, Jan 5, 2005	37.60	37.90	37.52	37.58
3179	NYSE	CB	Tue, Jan 4, 2005	38.15	38.33	37.56	37.63
3178	NYSE	CB	Mon, Jan 3, 2005	38.50	38.53	38.02	38.15
3177	NYSE	CB	Fri, Dec 31, 2004	38.49	38.73	38.29	38.45
3176	NYSE	CB	Thu, Dec 30, 2004	38.49	38.65	38.45	38.46
3175	NYSE	CB	Wed, Dec 29, 2004	38.32	38.53	38.23	38.49
3174	NYSE	CB	Tue, Dec 28, 2004	37.95	38.35	37.95	38.32
3173	NYSE	CB	Mon, Dec 27, 2004	37.93	38.18	37.73	37.91
3172	NYSE	CB	Thu, Dec 23, 2004	38.15	38.28	37.92	37.99
3171	NYSE	CB	Wed, Dec 22, 2004	38.50	38.59	37.98	38.04
3170	NYSE	CB	Tue, Dec 21, 2004	37.96	38.52	37.90	38.48
3169	NYSE	CB	Mon, Dec 20, 2004	38.26	38.28	37.78	37.83
3168	NYSE	CB	Fri, Dec 17, 2004	38.25	38.42	37.95	38.14
3167	NYSE	CB	Thu, Dec 16, 2004	38.08	38.45	37.85	38.36
3166	NYSE	CB	Wed, Dec 15, 2004	38.08	38.38	37.95	38.13
3165	NYSE	CB	Tue, Dec 14, 2004	37.93	38.41	37.74	38.35
3164	NYSE	CB	Mon, Dec 13, 2004	37.59	37.88	37.56	37.83
3163	NYSE	CB	Fri, Dec 10, 2004	37.65	37.70	37.41	37.51
3162	NYSE	CB	Thu, Dec 9, 2004	37.50	37.78	37.16	37.62
3161	NYSE	CB	Wed, Dec 8, 2004	38.02	38.04	37.37	37.50
3160	NYSE	CB	Tue, Dec 7, 2004	37.80	38.01	37.65	37.91
3159	NYSE	CB	Mon, Dec 6, 2004	38.10	38.10	37.80	37.93
3158	NYSE	CB	Fri, Dec 3, 2004	37.88	38.33	37.80	38.10
3157	NYSE	CB	Thu, Dec 2, 2004	38.30	38.40	37.73	38.01
3156	NYSE	CB	Wed, Dec 1, 2004	38.38	38.50	38.06	38.50
3155	NYSE	CB	Tue, Nov 30, 2004	38.00	38.43	37.90	38.11
3154	NYSE	CB	Mon, Nov 29, 2004	38.04	38.32	37.73	38.22
3153	NYSE	CB	Fri, Nov 26, 2004	37.99	38.20	37.95	38.04
3152	NYSE	CB	Wed, Nov 24, 2004	37.80	38.24	37.80	38.08
3151	NYSE	CB	Tue, Nov 23, 2004	37.62	37.99	37.35	37.88
3150	NYSE	CB	Mon, Nov 22, 2004	36.89	37.63	36.89	37.58
3149	NYSE	CB	Fri, Nov 19, 2004	36.93	37.05	36.65	36.89
3148	NYSE	CB	Thu, Nov 18, 2004	36.93	37.12	36.71	36.80
3147	NYSE	CB	Wed, Nov 17, 2004	36.88	37.21	36.71	36.86
3146	NYSE	CB	Tue, Nov 16, 2004	37.06	37.15	36.68	36.89
3145	NYSE	CB	Mon, Nov 15, 2004	37.41	37.68	37.18	37.47
3144	NYSE	CB	Fri, Nov 12, 2004	37.46	37.47	36.50	37.41
3143	NYSE	CB	Thu, Nov 11, 2004	37.22	37.50	37.22	37.47
3142	NYSE	CB	Wed, Nov 10, 2004	37.15	37.49	36.92	37.22
3141	NYSE	CB	Tue, Nov 9, 2004	37.31	37.44	36.96	37.09
3140	NYSE	CB	Mon, Nov 8, 2004	36.93	37.29	36.93	37.25
3139	NYSE	CB	Fri, Nov 5, 2004	37.03	37.34	36.34	36.80
3138	NYSE	CB	Thu, Nov 4, 2004	36.53	37.08	36.36	37.03
3137	NYSE	CB	Wed, Nov 3, 2004	36.75	36.78	36.34	36.44
3136	NYSE	CB	Tue, Nov 2, 2004	36.23	36.84	36.18	36.28
3135	NYSE	CB	Mon, Nov 1, 2004	36.07	36.16	35.70	35.95
3134	NYSE	CB	Fri, Oct 29, 2004	35.78	36.07	35.55	36.07
3133	NYSE	CB	Thu, Oct 28, 2004	35.03	36.00	34.90	35.73
3132	NYSE	CB	Wed, Oct 27, 2004	34.90	35.23	34.37	35.21
3131	NYSE	CB	Tue, Oct 26, 2004	33.55	35.00	33.08	34.96
3130	NYSE	CB	Mon, Oct 25, 2004	32.38	32.75	32.21	32.68
3129	NYSE	CB	Fri, Oct 22, 2004	32.89	33.28	32.69	32.73
3128	NYSE	CB	Thu, Oct 21, 2004	32.68	33.00	32.36	32.89
3127	NYSE	CB	Wed, Oct 20, 2004	32.48	32.82	32.05	32.68
3126	NYSE	CB	Tue, Oct 19, 2004	33.49	33.49	32.40	32.40
3125	NYSE	CB	Mon, Oct 18, 2004	33.75	33.75	32.89	33.49
3124	NYSE	CB	Fri, Oct 15, 2004	32.70	33.55	31.50	33.38
3123	NYSE	CB	Thu, Oct 14, 2004	34.86	34.95	32.38	32.83
3122	NYSE	CB	Wed, Oct 13, 2004	34.98	35.12	34.75	34.87
3121	NYSE	CB	Tue, Oct 12, 2004	34.85	34.90	34.56	34.76
3120	NYSE	CB	Mon, Oct 11, 2004	35.06	35.23	34.77	34.85
3119	NYSE	CB	Fri, Oct 8, 2004	35.13	35.41	34.94	35.03
3118	NYSE	CB	Thu, Oct 7, 2004	35.18	35.20	34.93	35.18
3117	NYSE	CB	Wed, Oct 6, 2004	35.30	35.40	35.07	35.27
3116	NYSE	CB	Tue, Oct 5, 2004	35.56	35.56	35.09	35.22
3115	NYSE	CB	Mon, Oct 4, 2004	35.49	35.56	35.31	35.37
3114	NYSE	CB	Fri, Oct 1, 2004	35.14	35.50	35.05	35.24
3113	NYSE	CB	Thu, Sep 30, 2004	34.52	35.47	34.25	35.14
3112	NYSE	CB	Wed, Sep 29, 2004	34.56	34.64	34.37	34.52
3111	NYSE	CB	Tue, Sep 28, 2004	34.60	34.75	34.47	34.66
3110	NYSE	CB	Mon, Sep 27, 2004	34.78	34.88	34.26	34.60
3109	NYSE	CB	Fri, Sep 24, 2004	34.80	35.01	34.78	34.80
3108	NYSE	CB	Thu, Sep 23, 2004	35.22	35.31	34.88	34.95
3107	NYSE	CB	Wed, Sep 22, 2004	35.35	35.38	35.15	35.23
3106	NYSE	CB	Tue, Sep 21, 2004	35.50	35.79	35.29	35.69
3105	NYSE	CB	Mon, Sep 20, 2004	35.41	35.53	35.28	35.53
3104	NYSE	CB	Fri, Sep 17, 2004	35.80	35.80	35.46	35.51
3103	NYSE	CB	Thu, Sep 16, 2004	35.15	35.61	35.15	35.54
3102	NYSE	CB	Wed, Sep 15, 2004	35.25	35.60	34.76	35.27
3101	NYSE	CB	Tue, Sep 14, 2004	35.38	35.63	35.11	35.35
3100	NYSE	CB	Mon, Sep 13, 2004	34.75	35.42	34.74	35.38
3099	NYSE	CB	Fri, Sep 10, 2004	34.37	34.71	34.23	34.65
3098	NYSE	CB	Thu, Sep 9, 2004	34.69	34.75	34.26	34.38
3097	NYSE	CB	Wed, Sep 8, 2004	34.74	34.84	34.62	34.69
3096	NYSE	CB	Tue, Sep 7, 2004	34.75	34.88	34.63	34.83
3095	NYSE	CB	Fri, Sep 3, 2004	34.25	34.80	34.25	34.30
3094	NYSE	CB	Thu, Sep 2, 2004	33.48	34.43	33.40	34.39
3093	NYSE	CB	Wed, Sep 1, 2004	34.01	34.01	33.45	33.67
3092	NYSE	CB	Tue, Aug 31, 2004	34.33	34.34	33.83	34.01
3091	NYSE	CB	Mon, Aug 30, 2004	34.25	34.50	34.24	34.35
3090	NYSE	CB	Fri, Aug 27, 2004	34.14	34.28	33.96	34.23
3089	NYSE	CB	Thu, Aug 26, 2004	34.24	34.24	33.97	34.14
3088	NYSE	CB	Wed, Aug 25, 2004	33.77	34.30	33.61	34.24
3087	NYSE	CB	Tue, Aug 24, 2004	33.62	33.77	33.49	33.73
3086	NYSE	CB	Mon, Aug 23, 2004	33.69	33.92	33.32	33.59
3085	NYSE	CB	Fri, Aug 20, 2004	33.30	33.79	33.29	33.64
3084	NYSE	CB	Thu, Aug 19, 2004	33.41	33.62	33.28	33.53
3083	NYSE	CB	Wed, Aug 18, 2004	33.29	33.56	33.03	33.52
3082	NYSE	CB	Tue, Aug 17, 2004	33.25	33.59	33.21	33.34
3081	NYSE	CB	Mon, Aug 16, 2004	32.89	33.42	32.89	33.24
3080	NYSE	CB	Fri, Aug 13, 2004	33.10	33.18	32.75	32.89
3079	NYSE	CB	Thu, Aug 12, 2004	33.25	33.33	33.08	33.16
3078	NYSE	CB	Wed, Aug 11, 2004	33.30	33.43	32.97	33.37
3077	NYSE	CB	Tue, Aug 10, 2004	33.19	33.42	33.05	33.42
3076	NYSE	CB	Mon, Aug 9, 2004	32.80	33.24	32.63	32.95
3075	NYSE	CB	Fri, Aug 6, 2004	32.80	33.07	32.69	32.71
3074	NYSE	CB	Thu, Aug 5, 2004	33.63	33.70	33.00	33.00
3073	NYSE	CB	Wed, Aug 4, 2004	33.67	33.75	33.32	33.52
3072	NYSE	CB	Tue, Aug 3, 2004	34.13	34.18	33.63	33.67
3071	NYSE	CB	Mon, Aug 2, 2004	34.34	34.40	34.09	34.13
3070	NYSE	CB	Fri, Jul 30, 2004	34.52	34.55	34.18	34.39
3069	NYSE	CB	Thu, Jul 29, 2004	34.51	34.68	34.18	34.52
3068	NYSE	CB	Wed, Jul 28, 2004	33.00	34.43	33.00	34.20
3067	NYSE	CB	Tue, Jul 27, 2004	32.04	32.48	31.90	32.33
3066	NYSE	CB	Mon, Jul 26, 2004	32.20	32.40	31.90	32.05
3065	NYSE	CB	Fri, Jul 23, 2004	32.00	32.31	31.58	32.08
3064	NYSE	CB	Thu, Jul 22, 2004	32.03	32.18	31.55	32.00
3063	NYSE	CB	Wed, Jul 21, 2004	32.78	32.88	32.30	32.30
3062	NYSE	CB	Tue, Jul 20, 2004	33.14	33.14	31.98	32.61
3061	NYSE	CB	Mon, Jul 19, 2004	33.16	33.28	33.00	33.14
3060	NYSE	CB	Fri, Jul 16, 2004	33.50	33.58	33.11	33.16
3059	NYSE	CB	Thu, Jul 15, 2004	33.69	33.73	33.17	33.19
3058	NYSE	CB	Wed, Jul 14, 2004	33.43	33.75	33.42	33.60
3057	NYSE	CB	Tue, Jul 13, 2004	33.45	33.77	33.45	33.57
3056	NYSE	CB	Mon, Jul 12, 2004	33.35	33.49	33.09	33.47
3055	NYSE	CB	Fri, Jul 9, 2004	33.38	33.44	33.19	33.33
3054	NYSE	CB	Thu, Jul 8, 2004	33.58	33.63	33.26	33.26
3053	NYSE	CB	Wed, Jul 7, 2004	33.35	33.69	33.25	33.60
3052	NYSE	CB	Tue, Jul 6, 2004	33.53	33.53	33.21	33.35
3051	NYSE	CB	Fri, Jul 2, 2004	33.60	33.64	33.45	33.57
3050	NYSE	CB	Thu, Jul 1, 2004	34.03	34.29	33.49	33.60
3049	NYSE	CB	Wed, Jun 30, 2004	34.00	34.18	33.88	34.09
3048	NYSE	CB	Tue, Jun 29, 2004	33.85	34.18	33.80	33.99
3047	NYSE	CB	Mon, Jun 28, 2004	34.38	34.59	33.80	33.84
3046	NYSE	CB	Fri, Jun 25, 2004	34.24	34.68	34.23	34.27
3045	NYSE	CB	Thu, Jun 24, 2004	34.35	34.60	34.26	34.26
3044	NYSE	CB	Wed, Jun 23, 2004	33.91	34.52	33.83	34.48
3043	NYSE	CB	Tue, Jun 22, 2004	33.90	34.10	33.66	34.10
3042	NYSE	CB	Mon, Jun 21, 2004	34.40	34.46	33.99	34.02
3041	NYSE	CB	Fri, Jun 18, 2004	34.15	34.65	34.14	34.27
3040	NYSE	CB	Thu, Jun 17, 2004	34.10	34.34	33.74	34.22
3039	NYSE	CB	Wed, Jun 16, 2004	34.30	34.33	34.09	34.14
3038	NYSE	CB	Tue, Jun 15, 2004	34.42	34.50	34.13	34.21
3037	NYSE	CB	Mon, Jun 14, 2004	34.50	34.70	34.03	34.15
3036	NYSE	CB	Thu, Jun 10, 2004	34.45	34.63	34.30	34.49
3035	NYSE	CB	Wed, Jun 9, 2004	34.50	34.50	34.12	34.20
3034	NYSE	CB	Tue, Jun 8, 2004	34.74	34.87	34.52	34.52
3033	NYSE	CB	Mon, Jun 7, 2004	34.53	34.87	34.53	34.87
3032	NYSE	CB	Fri, Jun 4, 2004	34.20	34.75	34.17	34.46
3031	NYSE	CB	Thu, Jun 3, 2004	34.08	34.18	33.89	34.04
3030	NYSE	CB	Wed, Jun 2, 2004	33.82	34.31	33.82	34.10
3029	NYSE	CB	Tue, Jun 1, 2004	33.59	33.88	33.55	33.80
3028	NYSE	CB	Fri, May 28, 2004	33.62	33.75	33.48	33.69
3027	NYSE	CB	Thu, May 27, 2004	33.82	33.90	33.50	33.62
3026	NYSE	CB	Wed, May 26, 2004	33.71	33.78	33.51	33.57
3025	NYSE	CB	Tue, May 25, 2004	33.47	33.84	33.09	33.80
3024	NYSE	CB	Mon, May 24, 2004	34.00	34.09	33.47	33.50
3023	NYSE	CB	Fri, May 21, 2004	33.58	34.18	33.53	33.77
3022	NYSE	CB	Thu, May 20, 2004	33.48	33.68	33.38	33.53
3021	NYSE	CB	Wed, May 19, 2004	33.73	34.23	33.35	33.50
3020	NYSE	CB	Tue, May 18, 2004	33.43	33.88	33.33	33.63
3019	NYSE	CB	Mon, May 17, 2004	33.58	33.94	33.17	33.59
3018	NYSE	CB	Fri, May 14, 2004	33.70	34.05	33.43	34.00
3017	NYSE	CB	Thu, May 13, 2004	33.65	34.06	33.50	33.62
3016	NYSE	CB	Wed, May 12, 2004	33.46	33.81	33.15	33.81
3015	NYSE	CB	Tue, May 11, 2004	33.19	33.68	33.15	33.63
3014	NYSE	CB	Mon, May 10, 2004	33.10	33.25	32.35	33.18
3013	NYSE	CB	Fri, May 7, 2004	33.98	34.28	33.34	33.34
3012	NYSE	CB	Thu, May 6, 2004	34.22	34.23	33.72	34.05
3011	NYSE	CB	Wed, May 5, 2004	34.38	34.71	34.27	34.30
3010	NYSE	CB	Tue, May 4, 2004	34.95	35.02	34.35	34.40
3009	NYSE	CB	Mon, May 3, 2004	34.60	34.98	34.39	34.95
3008	NYSE	CB	Fri, Apr 30, 2004	35.18	35.18	34.35	34.50
3007	NYSE	CB	Thu, Apr 29, 2004	34.66	35.38	34.50	34.76
3006	NYSE	CB	Wed, Apr 28, 2004	34.84	34.95	34.35	34.46
3005	NYSE	CB	Tue, Apr 27, 2004	35.51	35.51	34.50	34.84
3004	NYSE	CB	Mon, Apr 26, 2004	34.65	34.75	34.26	34.66
3003	NYSE	CB	Fri, Apr 23, 2004	34.53	34.69	34.28	34.57
3002	NYSE	CB	Thu, Apr 22, 2004	34.50	34.75	33.95	34.60
3001	NYSE	CB	Wed, Apr 21, 2004	34.20	34.20	33.84	33.98
3000	NYSE	CB	Tue, Apr 20, 2004	34.98	35.02	34.16	34.16
2999	NYSE	CB	Mon, Apr 19, 2004	34.78	34.93	34.49	34.83
2998	NYSE	CB	Fri, Apr 16, 2004	34.75	35.00	34.50	34.90
2997	NYSE	CB	Thu, Apr 15, 2004	34.65	34.75	34.12	34.56
2996	NYSE	CB	Wed, Apr 14, 2004	34.78	35.13	34.50	34.66
2995	NYSE	CB	Tue, Apr 13, 2004	35.78	35.80	34.97	35.04
2994	NYSE	CB	Mon, Apr 12, 2004	35.53	36.03	35.53	35.65
2993	NYSE	CB	Thu, Apr 8, 2004	35.75	35.95	35.34	35.48
2992	NYSE	CB	Wed, Apr 7, 2004	35.78	35.85	35.28	35.32
2991	NYSE	CB	Tue, Apr 6, 2004	35.80	35.98	35.56	35.85
2990	NYSE	CB	Mon, Apr 5, 2004	35.59	36.18	35.59	36.04
2989	NYSE	CB	Fri, Apr 2, 2004	35.65	35.69	35.10	35.53
2988	NYSE	CB	Thu, Apr 1, 2004	34.85	35.56	34.76	35.46
2987	NYSE	CB	Wed, Mar 31, 2004	34.65	34.88	34.51	34.77
2986	NYSE	CB	Tue, Mar 30, 2004	34.26	34.71	34.21	34.65
2985	NYSE	CB	Mon, Mar 29, 2004	34.15	34.40	34.10	34.29
2984	NYSE	CB	Fri, Mar 26, 2004	34.15	34.18	33.95	33.95
2983	NYSE	CB	Thu, Mar 25, 2004	34.01	34.32	33.89	34.24
2982	NYSE	CB	Wed, Mar 24, 2004	34.03	34.21	33.82	34.01
2981	NYSE	CB	Tue, Mar 23, 2004	34.08	34.21	33.89	34.08
2980	NYSE	CB	Mon, Mar 22, 2004	33.80	34.10	33.58	34.03
2979	NYSE	CB	Fri, Mar 19, 2004	34.50	34.62	34.16	34.22
2978	NYSE	CB	Thu, Mar 18, 2004	34.51	34.68	34.12	34.55
2977	NYSE	CB	Wed, Mar 17, 2004	34.45	34.63	34.29	34.51
2976	NYSE	CB	Tue, Mar 16, 2004	34.40	34.75	34.40	34.63
2975	NYSE	CB	Mon, Mar 15, 2004	34.68	34.83	33.95	34.23
2974	NYSE	CB	Fri, Mar 12, 2004	34.65	34.86	34.43	34.67
2973	NYSE	CB	Thu, Mar 11, 2004	35.35	35.38	34.38	34.45
2972	NYSE	CB	Wed, Mar 10, 2004	36.32	36.37	35.33	35.46
2971	NYSE	CB	Tue, Mar 9, 2004	36.75	36.84	36.10	36.25
2970	NYSE	CB	Mon, Mar 8, 2004	36.63	37.09	36.51	36.83
2969	NYSE	CB	Fri, Mar 5, 2004	36.58	36.99	36.54	36.83
2968	NYSE	CB	Thu, Mar 4, 2004	36.35	36.76	36.23	36.62
2967	NYSE	CB	Wed, Mar 3, 2004	35.50	36.66	35.50	36.38
2966	NYSE	CB	Tue, Mar 2, 2004	35.34	35.55	35.28	35.53
2965	NYSE	CB	Mon, Mar 1, 2004	35.51	35.62	35.31	35.34
2964	NYSE	CB	Fri, Feb 27, 2004	35.50	35.72	35.37	35.49
2963	NYSE	CB	Thu, Feb 26, 2004	35.29	35.58	35.18	35.40
2962	NYSE	CB	Wed, Feb 25, 2004	35.46	35.77	35.23	35.31
2961	NYSE	CB	Tue, Feb 24, 2004	35.33	35.60	35.22	35.45
2960	NYSE	CB	Mon, Feb 23, 2004	35.48	35.50	35.15	35.40
2959	NYSE	CB	Fri, Feb 20, 2004	35.40	35.58	35.33	35.39
2958	NYSE	CB	Thu, Feb 19, 2004	35.60	35.60	35.31	35.34
2957	NYSE	CB	Wed, Feb 18, 2004	35.65	35.65	35.30	35.37
2956	NYSE	CB	Tue, Feb 17, 2004	35.68	35.76	35.55	35.60
2955	NYSE	CB	Fri, Feb 13, 2004	35.57	35.82	35.15	35.38
2954	NYSE	CB	Thu, Feb 12, 2004	35.63	35.68	35.40	35.50
2953	NYSE	CB	Wed, Feb 11, 2004	35.75	35.75	35.33	35.66
2952	NYSE	CB	Tue, Feb 10, 2004	35.95	35.95	35.59	35.75
2951	NYSE	CB	Mon, Feb 9, 2004	36.33	36.40	35.84	35.90
2950	NYSE	CB	Fri, Feb 6, 2004	36.13	36.40	35.90	36.23
2949	NYSE	CB	Thu, Feb 5, 2004	35.55	36.34	35.40	36.26
2948	NYSE	CB	Wed, Feb 4, 2004	35.00	35.53	34.46	35.30
2947	NYSE	CB	Tue, Feb 3, 2004	35.76	36.04	35.54	35.91
2946	NYSE	CB	Mon, Feb 2, 2004	35.85	36.25	35.63	35.88
2945	NYSE	CB	Fri, Jan 30, 2004	35.20	35.75	35.18	35.75
2944	NYSE	CB	Thu, Jan 29, 2004	35.38	35.69	35.08	35.35
2943	NYSE	CB	Wed, Jan 28, 2004	35.75	36.00	34.96	35.03
2942	NYSE	CB	Tue, Jan 27, 2004	35.75	35.88	35.30	35.73
2941	NYSE	CB	Mon, Jan 26, 2004	35.14	35.81	35.13	35.75
2940	NYSE	CB	Fri, Jan 23, 2004	35.01	35.29	34.83	35.07
2939	NYSE	CB	Thu, Jan 22, 2004	35.35	35.40	34.89	35.00
2938	NYSE	CB	Wed, Jan 21, 2004	35.29	35.53	35.20	35.45
2937	NYSE	CB	Tue, Jan 20, 2004	35.23	35.27	34.48	35.20
2936	NYSE	CB	Fri, Jan 16, 2004	35.28	35.97	35.14	35.30
2935	NYSE	CB	Thu, Jan 15, 2004	34.70	35.31	34.68	35.22
2934	NYSE	CB	Wed, Jan 14, 2004	33.95	34.75	33.83	34.68
2933	NYSE	CB	Tue, Jan 13, 2004	34.00	34.15	33.77	33.99
2932	NYSE	CB	Mon, Jan 12, 2004	33.33	34.12	33.33	34.00
2931	NYSE	CB	Fri, Jan 9, 2004	33.42	33.43	33.20	33.30
2930	NYSE	CB	Thu, Jan 8, 2004	33.79	33.82	33.26	33.37
2929	NYSE	CB	Wed, Jan 7, 2004	33.68	33.88	33.58	33.84
2928	NYSE	CB	Tue, Jan 6, 2004	34.11	34.13	33.65	34.05
2927	NYSE	CB	Mon, Jan 5, 2004	34.33	34.42	34.00	34.10
2926	NYSE	CB	Fri, Jan 2, 2004	34.10	34.15	33.86	34.00
2925	NYSE	CB	Wed, Dec 31, 2003	34.03	34.14	33.95	34.05
2924	NYSE	CB	Tue, Dec 30, 2003	33.95	34.03	33.85	34.00
2923	NYSE	CB	Mon, Dec 29, 2003	33.58	33.88	33.31	33.87
2922	NYSE	CB	Fri, Dec 26, 2003	33.56	33.60	33.40	33.48
2921	NYSE	CB	Wed, Dec 24, 2003	33.50	33.68	33.46	33.46
2920	NYSE	CB	Tue, Dec 23, 2003	33.13	33.57	33.10	33.43
2919	NYSE	CB	Mon, Dec 22, 2003	32.94	33.12	32.85	33.04
2918	NYSE	CB	Fri, Dec 19, 2003	32.99	33.07	32.77	32.96
2917	NYSE	CB	Thu, Dec 18, 2003	32.70	32.99	32.51	32.99
2916	NYSE	CB	Wed, Dec 17, 2003	32.99	32.99	32.57	32.70
2915	NYSE	CB	Tue, Dec 16, 2003	32.70	33.00	32.66	32.91
2914	NYSE	CB	Mon, Dec 15, 2003	33.25	33.25	32.80	32.80
2913	NYSE	CB	Fri, Dec 12, 2003	32.82	32.99	32.65	32.95
2912	NYSE	CB	Thu, Dec 11, 2003	32.62	32.87	32.58	32.72
2911	NYSE	CB	Wed, Dec 10, 2003	32.68	32.80	32.33	32.50
2910	NYSE	CB	Tue, Dec 9, 2003	33.25	33.25	32.64	32.68
2909	NYSE	CB	Mon, Dec 8, 2003	33.05	33.18	32.87	32.96
2908	NYSE	CB	Fri, Dec 5, 2003	33.11	33.30	32.98	33.03
2907	NYSE	CB	Thu, Dec 4, 2003	33.07	33.24	32.92	33.15
2906	NYSE	CB	Wed, Dec 3, 2003	33.30	33.58	33.08	33.18
2905	NYSE	CB	Tue, Dec 2, 2003	33.08	33.35	33.08	33.18
2904	NYSE	CB	Mon, Dec 1, 2003	32.73	33.37	32.66	33.22
2903	NYSE	CB	Fri, Nov 28, 2003	32.64	32.82	32.60	32.73
2902	NYSE	CB	Wed, Nov 26, 2003	32.60	32.71	32.19	32.59
2901	NYSE	CB	Tue, Nov 25, 2003	32.23	32.78	32.19	32.55
2900	NYSE	CB	Mon, Nov 24, 2003	31.73	32.25	31.69	32.20
2899	NYSE	CB	Fri, Nov 21, 2003	31.78	31.85	31.24	31.50
2898	NYSE	CB	Thu, Nov 20, 2003	31.60	31.95	31.55	31.62
2897	NYSE	CB	Wed, Nov 19, 2003	31.88	32.00	31.75	31.92
2896	NYSE	CB	Tue, Nov 18, 2003	32.25	32.25	31.65	31.68
2895	NYSE	CB	Mon, Nov 17, 2003	32.00	32.37	31.80	32.03
2894	NYSE	CB	Fri, Nov 14, 2003	32.45	32.46	31.98	32.00
2893	NYSE	CB	Thu, Nov 13, 2003	32.39	32.60	32.23	32.38
2892	NYSE	CB	Wed, Nov 12, 2003	32.45	32.73	32.37	32.39
2891	NYSE	CB	Tue, Nov 11, 2003	32.29	32.49	32.15	32.45
2890	NYSE	CB	Mon, Nov 10, 2003	32.33	32.38	31.88	32.29
2889	NYSE	CB	Fri, Nov 7, 2003	33.03	33.03	32.30	32.33
2888	NYSE	CB	Thu, Nov 6, 2003	32.98	33.05	32.61	33.03
2887	NYSE	CB	Wed, Nov 5, 2003	33.33	33.35	32.54	32.98
2886	NYSE	CB	Tue, Nov 4, 2003	33.54	33.54	33.22	33.33
2885	NYSE	CB	Mon, Nov 3, 2003	33.41	33.60	32.92	33.60
2884	NYSE	CB	Fri, Oct 31, 2003	32.95	33.57	32.95	33.41
2883	NYSE	CB	Thu, Oct 30, 2003	33.44	33.49	32.78	32.95
2882	NYSE	CB	Wed, Oct 29, 2003	32.51	33.50	32.50	33.44
2881	NYSE	CB	Tue, Oct 28, 2003	33.88	33.88	31.26	32.50
2880	NYSE	CB	Mon, Oct 27, 2003	33.14	33.85	33.14	33.85
2879	NYSE	CB	Fri, Oct 24, 2003	33.01	33.15	32.84	33.14
2878	NYSE	CB	Thu, Oct 23, 2003	32.71	33.41	32.71	33.09
2877	NYSE	CB	Wed, Oct 22, 2003	33.52	33.52	32.60	32.71
2876	NYSE	CB	Tue, Oct 21, 2003	33.67	33.70	33.33	33.52
2875	NYSE	CB	Mon, Oct 20, 2003	33.73	33.75	33.44	33.67
2874	NYSE	CB	Fri, Oct 17, 2003	34.33	34.33	33.36	33.63
2873	NYSE	CB	Thu, Oct 16, 2003	33.88	34.42	33.88	34.33
2872	NYSE	CB	Wed, Oct 15, 2003	34.15	34.47	33.99	34.30
2871	NYSE	CB	Tue, Oct 14, 2003	34.03	34.64	33.92	34.62
2870	NYSE	CB	Mon, Oct 13, 2003	33.60	34.00	33.59	33.90
2869	NYSE	CB	Fri, Oct 10, 2003	33.61	33.61	33.09	33.44
2868	NYSE	CB	Thu, Oct 9, 2003	33.92	34.10	33.40	33.48
2867	NYSE	CB	Wed, Oct 8, 2003	33.50	33.93	33.38	33.92
2866	NYSE	CB	Tue, Oct 7, 2003	33.61	33.61	33.21	33.46
2865	NYSE	CB	Mon, Oct 6, 2003	33.78	33.88	33.48	33.61
2864	NYSE	CB	Fri, Oct 3, 2003	33.34	33.88	33.34	33.65
2863	NYSE	CB	Thu, Oct 2, 2003	33.23	33.42	33.14	33.34
2862	NYSE	CB	Wed, Oct 1, 2003	32.44	33.33	32.44	33.33
2861	NYSE	CB	Tue, Sep 30, 2003	32.48	32.60	32.03	32.44
2860	NYSE	CB	Mon, Sep 29, 2003	32.13	32.48	32.02	32.48
2859	NYSE	CB	Fri, Sep 26, 2003	31.92	32.24	31.77	31.92
2858	NYSE	CB	Thu, Sep 25, 2003	31.90	32.43	31.90	31.91
2857	NYSE	CB	Wed, Sep 24, 2003	32.61	32.75	31.81	31.84
2856	NYSE	CB	Tue, Sep 23, 2003	32.33	32.60	32.33	32.57
2855	NYSE	CB	Mon, Sep 22, 2003	32.33	32.33	31.85	32.28
2854	NYSE	CB	Fri, Sep 19, 2003	32.55	32.55	32.07	32.33
2853	NYSE	CB	Thu, Sep 18, 2003	32.02	32.59	32.02	32.54
2852	NYSE	CB	Wed, Sep 17, 2003	32.60	32.60	31.94	32.00
2851	NYSE	CB	Tue, Sep 16, 2003	32.53	32.80	32.35	32.53
2850	NYSE	CB	Mon, Sep 15, 2003	32.43	32.43	31.50	32.13
2849	NYSE	CB	Fri, Sep 12, 2003	33.23	33.23	32.43	32.43
2848	NYSE	CB	Thu, Sep 11, 2003	33.50	33.60	33.00	33.36
2847	NYSE	CB	Wed, Sep 10, 2003	33.66	33.73	33.35	33.41
2846	NYSE	CB	Tue, Sep 9, 2003	33.76	33.93	33.52	33.65
2845	NYSE	CB	Mon, Sep 8, 2003	33.45	33.92	33.45	33.86
2844	NYSE	CB	Fri, Sep 5, 2003	33.85	33.90	33.38	33.39
2843	NYSE	CB	Thu, Sep 4, 2003	34.13	34.23	33.94	33.97
2842	NYSE	CB	Wed, Sep 3, 2003	34.55	34.65	33.75	34.25
2841	NYSE	CB	Tue, Sep 2, 2003	33.99	34.55	33.61	34.55
2840	NYSE	CB	Fri, Aug 29, 2003	33.83	33.97	33.55	33.97
2839	NYSE	CB	Thu, Aug 28, 2003	33.74	33.83	33.36	33.83
2838	NYSE	CB	Wed, Aug 27, 2003	33.70	33.78	33.39	33.65
2837	NYSE	CB	Tue, Aug 26, 2003	34.00	34.11	33.47	33.90
2836	NYSE	CB	Mon, Aug 25, 2003	33.90	34.03	33.60	33.94
2835	NYSE	CB	Fri, Aug 22, 2003	34.55	34.58	33.79	34.00
2834	NYSE	CB	Thu, Aug 21, 2003	34.25	34.63	34.06	34.43
2833	NYSE	CB	Wed, Aug 20, 2003	33.64	34.09	33.64	33.99
2832	NYSE	CB	Tue, Aug 19, 2003	33.53	33.80	33.53	33.64
2831	NYSE	CB	Mon, Aug 18, 2003	32.95	33.61	32.95	33.46
2830	NYSE	CB	Fri, Aug 15, 2003	33.13	33.13	32.65	32.93
2829	NYSE	CB	Thu, Aug 14, 2003	32.85	33.23	32.69	33.13
2828	NYSE	CB	Wed, Aug 13, 2003	33.00	33.23	32.70	32.85
2827	NYSE	CB	Tue, Aug 12, 2003	32.50	32.75	32.41	32.75
2826	NYSE	CB	Mon, Aug 11, 2003	32.76	32.85	32.43	32.50
2825	NYSE	CB	Fri, Aug 8, 2003	32.60	32.85	32.58	32.76
2824	NYSE	CB	Thu, Aug 7, 2003	32.80	33.00	32.49	32.70
2823	NYSE	CB	Wed, Aug 6, 2003	32.50	32.96	32.45	32.80
2822	NYSE	CB	Tue, Aug 5, 2003	32.61	32.78	32.33	32.43
2821	NYSE	CB	Mon, Aug 4, 2003	32.94	32.98	32.31	32.62
2820	NYSE	CB	Fri, Aug 1, 2003	32.55	32.95	32.25	32.74
2819	NYSE	CB	Thu, Jul 31, 2003	32.75	32.78	32.03	32.40
2818	NYSE	CB	Wed, Jul 30, 2003	30.65	31.06	30.45	30.95
2817	NYSE	CB	Tue, Jul 29, 2003	30.50	30.71	30.29	30.55
2816	NYSE	CB	Mon, Jul 28, 2003	30.00	30.90	29.95	30.52
2815	NYSE	CB	Fri, Jul 25, 2003	29.62	30.18	29.31	30.10
2814	NYSE	CB	Thu, Jul 24, 2003	29.70	30.05	29.58	29.62
2813	NYSE	CB	Wed, Jul 23, 2003	30.35	30.39	29.64	29.68
2812	NYSE	CB	Tue, Jul 22, 2003	30.10	30.49	29.98	30.35
2811	NYSE	CB	Mon, Jul 21, 2003	30.35	30.38	29.92	29.98
2810	NYSE	CB	Fri, Jul 18, 2003	30.48	30.48	30.14	30.40
2809	NYSE	CB	Thu, Jul 17, 2003	30.07	30.13	29.50	29.69
2808	NYSE	CB	Wed, Jul 16, 2003	30.30	30.55	30.07	30.19
2807	NYSE	CB	Tue, Jul 15, 2003	30.15	30.40	29.97	30.22
2806	NYSE	CB	Mon, Jul 14, 2003	29.77	30.44	29.77	29.98
2805	NYSE	CB	Fri, Jul 11, 2003	30.23	30.30	29.67	29.77
2804	NYSE	CB	Thu, Jul 10, 2003	30.70	30.70	29.78	29.92
2803	NYSE	CB	Wed, Jul 9, 2003	30.98	30.98	30.56	30.70
2802	NYSE	CB	Tue, Jul 8, 2003	30.50	31.08	30.25	31.04
2801	NYSE	CB	Mon, Jul 7, 2003	30.28	30.80	30.28	30.50
2800	NYSE	CB	Thu, Jul 3, 2003	30.55	30.55	29.84	30.12
2799	NYSE	CB	Wed, Jul 2, 2003	30.13	30.55	29.96	30.55
2798	NYSE	CB	Tue, Jul 1, 2003	30.05	30.30	29.78	30.12
2797	NYSE	CB	Mon, Jun 30, 2003	30.13	30.25	29.90	30.00
2796	NYSE	CB	Fri, Jun 27, 2003	30.04	30.18	29.70	30.13
2795	NYSE	CB	Thu, Jun 26, 2003	30.00	30.60	29.26	30.04
2794	NYSE	CB	Wed, Jun 25, 2003	30.18	30.60	29.90	30.00
2793	NYSE	CB	Tue, Jun 24, 2003	29.77	30.40	29.75	30.18
2792	NYSE	CB	Mon, Jun 23, 2003	29.96	29.96	29.30	29.77
2791	NYSE	CB	Fri, Jun 20, 2003	29.98	30.00	29.73	29.96
2790	NYSE	CB	Thu, Jun 19, 2003	29.85	30.38	29.83	29.88
2789	NYSE	CB	Wed, Jun 18, 2003	31.22	31.22	29.88	30.11
2788	NYSE	CB	Tue, Jun 17, 2003	31.64	31.73	31.09	31.22
2787	NYSE	CB	Mon, Jun 16, 2003	30.01	31.88	29.43	31.54
2786	NYSE	CB	Fri, Jun 13, 2003	30.20	30.34	29.88	30.00
2785	NYSE	CB	Thu, Jun 12, 2003	29.88	30.28	29.83	30.16
2784	NYSE	CB	Wed, Jun 11, 2003	29.38	29.81	29.33	29.64
2783	NYSE	CB	Tue, Jun 10, 2003	28.63	29.45	28.63	29.41
2782	NYSE	CB	Mon, Jun 9, 2003	29.85	29.86	29.10	29.25
2781	NYSE	CB	Fri, Jun 6, 2003	30.50	30.59	29.78	29.90
2780	NYSE	CB	Thu, Jun 5, 2003	30.37	30.94	29.58	30.45
2779	NYSE	CB	Wed, Jun 4, 2003	31.05	31.10	30.25	30.37
2778	NYSE	CB	Tue, Jun 3, 2003	32.51	32.51	31.10	31.13
2777	NYSE	CB	Mon, Jun 2, 2003	32.70	33.15	32.02	32.51
2776	NYSE	CB	Fri, May 30, 2003	30.99	32.02	30.99	32.02
2775	NYSE	CB	Thu, May 29, 2003	31.00	31.50	30.56	30.74
2774	NYSE	CB	Wed, May 28, 2003	30.51	31.38	30.51	31.07
2773	NYSE	CB	Tue, May 27, 2003	29.93	30.57	29.81	30.48
2772	NYSE	CB	Fri, May 23, 2003	29.64	30.04	29.50	30.00
2771	NYSE	CB	Thu, May 22, 2003	29.48	29.89	29.45	29.76
2770	NYSE	CB	Wed, May 21, 2003	29.33	29.44	29.09	29.44
2769	NYSE	CB	Tue, May 20, 2003	29.65	29.75	29.20	29.41
2768	NYSE	CB	Mon, May 19, 2003	30.23	30.23	29.49	29.49
2767	NYSE	CB	Fri, May 16, 2003	30.42	30.55	29.97	30.32
2766	NYSE	CB	Thu, May 15, 2003	30.52	30.58	30.01	30.42
2765	NYSE	CB	Wed, May 14, 2003	30.27	30.42	30.13	30.39
2764	NYSE	CB	Tue, May 13, 2003	30.40	30.68	30.21	30.26
2763	NYSE	CB	Mon, May 12, 2003	29.57	30.31	29.01	30.31
2762	NYSE	CB	Fri, May 9, 2003	29.48	29.66	29.29	29.57
2761	NYSE	CB	Thu, May 8, 2003	29.63	29.88	29.26	29.36
2760	NYSE	CB	Wed, May 7, 2003	29.84	29.88	29.42	29.88
2759	NYSE	CB	Tue, May 6, 2003	29.85	30.21	29.77	29.84
2758	NYSE	CB	Mon, May 5, 2003	30.00	30.21	29.84	29.98
2757	NYSE	CB	Fri, May 2, 2003	28.14	30.05	28.14	30.00
2756	NYSE	CB	Thu, May 1, 2003	27.40	29.75	26.88	29.70
2755	NYSE	CB	Wed, Apr 30, 2003	26.59	26.72	26.19	26.45
2754	NYSE	CB	Tue, Apr 29, 2003	26.25	26.77	26.25	26.59
2753	NYSE	CB	Mon, Apr 28, 2003	25.58	26.38	25.53	26.10
2752	NYSE	CB	Fri, Apr 25, 2003	26.15	26.18	25.44	25.48
2751	NYSE	CB	Thu, Apr 24, 2003	26.46	26.58	25.71	26.15
2750	NYSE	CB	Wed, Apr 23, 2003	26.29	26.65	26.09	26.46
2749	NYSE	CB	Tue, Apr 22, 2003	25.00	26.35	24.48	26.29
2748	NYSE	CB	Mon, Apr 21, 2003	24.98	25.07	24.87	25.00
2747	NYSE	CB	Thu, Apr 17, 2003	24.55	24.88	24.37	24.85
2746	NYSE	CB	Wed, Apr 16, 2003	24.72	25.23	24.55	24.67
2745	NYSE	CB	Tue, Apr 15, 2003	23.87	24.37	23.76	24.32
2744	NYSE	CB	Mon, Apr 14, 2003	23.25	23.89	23.25	23.87
2743	NYSE	CB	Fri, Apr 11, 2003	23.40	23.59	23.06	23.25
2742	NYSE	CB	Thu, Apr 10, 2003	23.03	23.18	22.71	23.16
2741	NYSE	CB	Wed, Apr 9, 2003	23.10	23.65	22.93	23.02
2740	NYSE	CB	Tue, Apr 8, 2003	23.22	23.33	22.98	23.10
2739	NYSE	CB	Mon, Apr 7, 2003	23.63	23.98	23.15	23.22
2738	NYSE	CB	Fri, Apr 4, 2003	22.37	23.06	22.37	23.00
2737	NYSE	CB	Thu, Apr 3, 2003	22.99	22.99	22.58	22.99
2736	NYSE	CB	Wed, Apr 2, 2003	22.88	22.98	22.73	22.87
2735	NYSE	CB	Tue, Apr 1, 2003	22.13	22.42	22.06	22.41
2734	NYSE	CB	Mon, Mar 31, 2003	21.95	22.39	21.94	22.16
2733	NYSE	CB	Fri, Mar 28, 2003	22.64	22.66	22.23	22.41
2732	NYSE	CB	Thu, Mar 27, 2003	22.83	22.95	22.36	22.67
2731	NYSE	CB	Wed, Mar 26, 2003	22.98	23.07	22.69	22.82
2730	NYSE	CB	Tue, Mar 25, 2003	23.55	23.56	22.75	22.87
2729	NYSE	CB	Mon, Mar 24, 2003	24.46	24.46	23.50	23.68
2728	NYSE	CB	Fri, Mar 21, 2003	24.06	24.47	23.98	24.46
2727	NYSE	CB	Thu, Mar 20, 2003	23.75	24.16	23.33	23.85
2726	NYSE	CB	Wed, Mar 19, 2003	23.69	23.86	23.46	23.75
2725	NYSE	CB	Tue, Mar 18, 2003	23.95	23.95	23.50	23.69
2724	NYSE	CB	Mon, Mar 17, 2003	22.73	23.93	22.56	23.89
2723	NYSE	CB	Fri, Mar 14, 2003	22.53	23.14	22.47	22.73
2722	NYSE	CB	Thu, Mar 13, 2003	21.53	22.55	21.50	22.45
2721	NYSE	CB	Wed, Mar 12, 2003	21.73	21.80	20.89	21.23
2720	NYSE	CB	Tue, Mar 11, 2003	22.51	22.70	21.73	21.73
2719	NYSE	CB	Mon, Mar 10, 2003	22.92	23.08	22.54	22.54
2718	NYSE	CB	Fri, Mar 7, 2003	22.68	23.12	22.68	23.07
2717	NYSE	CB	Thu, Mar 6, 2003	23.25	23.25	22.80	23.02
2716	NYSE	CB	Wed, Mar 5, 2003	23.26	23.55	23.15	23.34
2715	NYSE	CB	Tue, Mar 4, 2003	23.64	23.64	23.20	23.26
2714	NYSE	CB	Mon, Mar 3, 2003	24.03	24.13	23.57	23.67
2713	NYSE	CB	Fri, Feb 28, 2003	23.74	24.18	23.74	23.91
2712	NYSE	CB	Thu, Feb 27, 2003	22.97	23.74	22.97	23.74
2711	NYSE	CB	Wed, Feb 26, 2003	23.63	23.63	22.79	22.88
2710	NYSE	CB	Tue, Feb 25, 2003	23.99	24.14	23.30	23.63
2709	NYSE	CB	Mon, Feb 24, 2003	24.09	24.13	23.59	24.11
2708	NYSE	CB	Fri, Feb 21, 2003	23.80	24.33	23.59	24.14
2707	NYSE	CB	Thu, Feb 20, 2003	24.46	24.59	23.95	24.00
2706	NYSE	CB	Wed, Feb 19, 2003	24.61	24.73	24.34	24.45
2705	NYSE	CB	Tue, Feb 18, 2003	24.63	24.95	24.49	24.70
2704	NYSE	CB	Fri, Feb 14, 2003	24.53	24.54	23.80	24.35
2703	NYSE	CB	Thu, Feb 13, 2003	24.33	24.76	23.91	24.28
2702	NYSE	CB	Wed, Feb 12, 2003	24.43	24.63	24.15	24.21
2701	NYSE	CB	Tue, Feb 11, 2003	25.06	25.22	24.36	24.43
2700	NYSE	CB	Mon, Feb 10, 2003	24.65	25.12	24.61	25.05
2699	NYSE	CB	Fri, Feb 7, 2003	25.20	25.25	24.59	24.72
2698	NYSE	CB	Thu, Feb 6, 2003	25.70	25.77	24.88	24.95
2697	NYSE	CB	Wed, Feb 5, 2003	26.25	26.30	25.68	25.68
2696	NYSE	CB	Tue, Feb 4, 2003	27.29	27.29	25.44	25.80
2695	NYSE	CB	Mon, Feb 3, 2003	26.93	27.29	26.74	27.29
2694	NYSE	CB	Fri, Jan 31, 2003	26.60	27.18	26.55	26.86
2693	NYSE	CB	Thu, Jan 30, 2003	27.17	27.25	26.61	26.66
2692	NYSE	CB	Wed, Jan 29, 2003	27.18	27.21	26.79	27.09
2691	NYSE	CB	Tue, Jan 28, 2003	27.34	27.45	27.10	27.28
2690	NYSE	CB	Mon, Jan 27, 2003	27.10	27.73	27.04	27.29
2689	NYSE	CB	Fri, Jan 24, 2003	28.61	28.61	27.44	27.44
2688	NYSE	CB	Thu, Jan 23, 2003	27.88	28.67	27.78	28.61
2687	NYSE	CB	Wed, Jan 22, 2003	27.77	28.04	27.66	27.77
2686	NYSE	CB	Tue, Jan 21, 2003	28.08	28.23	27.66	27.76
2685	NYSE	CB	Fri, Jan 17, 2003	28.02	28.02	27.46	27.82
2684	NYSE	CB	Thu, Jan 16, 2003	28.53	28.75	28.01	28.01
2683	NYSE	CB	Wed, Jan 15, 2003	28.70	28.80	28.34	28.48
2682	NYSE	CB	Tue, Jan 14, 2003	28.69	28.95	28.38	28.80
2681	NYSE	CB	Mon, Jan 13, 2003	28.73	28.95	28.51	28.69
2680	NYSE	CB	Fri, Jan 10, 2003	28.30	28.63	28.19	28.41
2679	NYSE	CB	Thu, Jan 9, 2003	27.90	28.54	27.85	28.48
2678	NYSE	CB	Wed, Jan 8, 2003	28.55	28.55	27.83	27.90
2677	NYSE	CB	Tue, Jan 7, 2003	28.26	28.70	28.25	28.55
2676	NYSE	CB	Mon, Jan 6, 2003	27.25	28.60	27.23	28.37
2675	NYSE	CB	Fri, Jan 3, 2003	27.01	27.36	26.96	27.28
2674	NYSE	CB	Thu, Jan 2, 2003	26.40	27.01	26.11	26.96
2673	NYSE	CB	Tue, Dec 31, 2002	26.43	26.43	25.96	26.10
2672	NYSE	CB	Mon, Dec 30, 2002	26.18	26.50	26.13	26.42
2671	NYSE	CB	Fri, Dec 27, 2002	26.68	26.78	26.12	26.12
2670	NYSE	CB	Thu, Dec 26, 2002	26.60	26.99	26.58	26.68
2669	NYSE	CB	Tue, Dec 24, 2002	26.65	26.66	26.33	26.49
2668	NYSE	CB	Mon, Dec 23, 2002	26.86	26.88	26.50	26.63
2667	NYSE	CB	Fri, Dec 20, 2002	27.00	27.07	26.74	26.91
2666	NYSE	CB	Thu, Dec 19, 2002	27.30	27.42	26.83	26.90
2665	NYSE	CB	Wed, Dec 18, 2002	27.68	27.68	27.30	27.38
2664	NYSE	CB	Tue, Dec 17, 2002	27.73	27.90	27.67	27.75
2663	NYSE	CB	Mon, Dec 16, 2002	27.53	28.01	27.50	27.93
2662	NYSE	CB	Fri, Dec 13, 2002	27.75	27.83	27.18	27.54
2661	NYSE	CB	Thu, Dec 12, 2002	28.78	28.78	27.89	28.17
2660	NYSE	CB	Wed, Dec 11, 2002	28.50	28.95	28.35	28.75
2659	NYSE	CB	Tue, Dec 10, 2002	28.38	28.60	27.80	28.57
2658	NYSE	CB	Mon, Dec 9, 2002	28.58	28.76	28.26	28.26
2657	NYSE	CB	Fri, Dec 6, 2002	28.65	28.90	28.50	28.75
2656	NYSE	CB	Thu, Dec 5, 2002	29.19	29.23	28.55	28.76
2655	NYSE	CB	Wed, Dec 4, 2002	28.98	29.50	28.88	29.11
2654	NYSE	CB	Tue, Dec 3, 2002	28.93	29.63	28.86	29.05
2653	NYSE	CB	Mon, Dec 2, 2002	29.75	29.75	28.68	28.97
2652	NYSE	CB	Fri, Nov 29, 2002	29.13	29.63	28.80	29.30
2651	NYSE	CB	Wed, Nov 27, 2002	28.55	28.74	28.31	28.65
2650	NYSE	CB	Tue, Nov 26, 2002	28.33	28.65	28.20	28.50
2649	NYSE	CB	Mon, Nov 25, 2002	28.28	28.90	28.15	28.32
2648	NYSE	CB	Fri, Nov 22, 2002	28.45	29.63	28.26	29.26
2647	NYSE	CB	Thu, Nov 21, 2002	28.98	29.15	28.26	28.45
2646	NYSE	CB	Wed, Nov 20, 2002	28.66	29.20	28.55	28.94
2645	NYSE	CB	Tue, Nov 19, 2002	28.38	29.05	28.18	28.79
2644	NYSE	CB	Mon, Nov 18, 2002	29.13	29.13	28.00	28.31
2643	NYSE	CB	Fri, Nov 15, 2002	28.58	29.00	28.20	28.98
2642	NYSE	CB	Thu, Nov 14, 2002	28.48	28.73	28.23	28.68
2641	NYSE	CB	Wed, Nov 13, 2002	28.08	28.47	27.75	28.18
2640	NYSE	CB	Tue, Nov 12, 2002	27.93	28.73	27.86	28.14
2639	NYSE	CB	Mon, Nov 11, 2002	27.83	27.93	27.40	27.51
2638	NYSE	CB	Fri, Nov 8, 2002	27.62	27.83	26.93	27.24
2637	NYSE	CB	Thu, Nov 7, 2002	27.93	28.12	27.51	27.58
2636	NYSE	CB	Wed, Nov 6, 2002	28.48	28.58	27.58	28.21
2635	NYSE	CB	Tue, Nov 5, 2002	28.63	28.90	27.93	28.07
2634	NYSE	CB	Mon, Nov 4, 2002	28.60	29.44	28.58	28.70
2633	NYSE	CB	Fri, Nov 1, 2002	28.23	28.70	27.91	28.33
2632	NYSE	CB	Thu, Oct 31, 2002	28.66	28.66	28.04	28.21
2631	NYSE	CB	Wed, Oct 30, 2002	27.38	29.00	27.38	28.65
2630	NYSE	CB	Tue, Oct 29, 2002	27.01	27.54	26.30	27.43
2629	NYSE	CB	Mon, Oct 28, 2002	28.88	29.10	26.90	27.14
2628	NYSE	CB	Fri, Oct 25, 2002	28.10	28.70	27.97	28.55
2627	NYSE	CB	Thu, Oct 24, 2002	29.30	29.56	28.25	28.49
2626	NYSE	CB	Wed, Oct 23, 2002	29.50	29.50	28.48	29.27
2625	NYSE	CB	Tue, Oct 22, 2002	29.95	29.95	29.05	29.50
2624	NYSE	CB	Mon, Oct 21, 2002	29.00	30.24	28.70	30.05
2623	NYSE	CB	Fri, Oct 18, 2002	29.91	29.91	28.59	28.89
2622	NYSE	CB	Thu, Oct 17, 2002	32.25	32.25	29.26	29.91
2621	NYSE	CB	Wed, Oct 16, 2002	31.12	31.16	30.63	30.93
2620	NYSE	CB	Tue, Oct 15, 2002	29.40	31.19	29.40	31.12
2619	NYSE	CB	Mon, Oct 14, 2002	27.95	28.89	27.95	28.86
2618	NYSE	CB	Fri, Oct 11, 2002	28.13	29.20	28.10	28.81
2617	NYSE	CB	Thu, Oct 10, 2002	26.25	27.88	26.25	27.57
2616	NYSE	CB	Wed, Oct 9, 2002	26.88	27.03	26.15	26.15
2615	NYSE	CB	Tue, Oct 8, 2002	26.33	27.50	26.31	27.30
2614	NYSE	CB	Mon, Oct 7, 2002	26.95	27.08	26.06	26.21
2613	NYSE	CB	Fri, Oct 4, 2002	27.20	27.52	26.05	26.75
2612	NYSE	CB	Thu, Oct 3, 2002	27.45	27.83	26.96	27.00
2611	NYSE	CB	Wed, Oct 2, 2002	28.05	28.05	27.15	27.29
2610	NYSE	CB	Tue, Oct 1, 2002	27.55	28.13	27.13	28.03
2609	NYSE	CB	Mon, Sep 30, 2002	26.96	27.81	26.60	27.42
2608	NYSE	CB	Fri, Sep 27, 2002	27.50	28.05	26.83	26.96
2607	NYSE	CB	Thu, Sep 26, 2002	29.00	29.49	28.85	29.49
2606	NYSE	CB	Wed, Sep 25, 2002	28.50	29.13	28.08	28.65
2605	NYSE	CB	Tue, Sep 24, 2002	28.90	29.35	27.90	28.29
2604	NYSE	CB	Mon, Sep 23, 2002	29.10	29.14	28.60	29.02
2603	NYSE	CB	Fri, Sep 20, 2002	29.50	29.80	29.05	29.18
2602	NYSE	CB	Thu, Sep 19, 2002	29.80	29.93	29.13	29.13
2601	NYSE	CB	Wed, Sep 18, 2002	29.50	30.22	29.28	29.97
2600	NYSE	CB	Tue, Sep 17, 2002	30.75	30.94	30.02	30.10
2599	NYSE	CB	Mon, Sep 16, 2002	30.86	31.05	30.24	30.51
2598	NYSE	CB	Fri, Sep 13, 2002	30.63	31.04	30.59	30.86
2597	NYSE	CB	Thu, Sep 12, 2002	31.10	31.17	30.76	30.90
2596	NYSE	CB	Wed, Sep 11, 2002	31.20	31.25	30.95	31.06
2595	NYSE	CB	Tue, Sep 10, 2002	31.00	31.00	30.68	30.80
2594	NYSE	CB	Mon, Sep 9, 2002	30.20	30.89	29.97	30.68
2593	NYSE	CB	Fri, Sep 6, 2002	30.25	30.35	30.13	30.21
2592	NYSE	CB	Thu, Sep 5, 2002	30.20	30.24	29.76	30.03
2591	NYSE	CB	Wed, Sep 4, 2002	30.13	30.32	29.82	30.32
2590	NYSE	CB	Tue, Sep 3, 2002	30.95	30.95	30.11	30.13
2589	NYSE	CB	Fri, Aug 30, 2002	30.90	31.41	30.75	30.95
2588	NYSE	CB	Thu, Aug 29, 2002	30.38	31.04	30.08	30.71
2587	NYSE	CB	Wed, Aug 28, 2002	31.38	31.48	30.61	30.88
2586	NYSE	CB	Tue, Aug 27, 2002	32.08	32.31	31.25	31.50
2585	NYSE	CB	Mon, Aug 26, 2002	32.08	32.08	31.45	31.75
2584	NYSE	CB	Fri, Aug 23, 2002	32.16	32.18	31.69	31.75
2583	NYSE	CB	Thu, Aug 22, 2002	31.71	32.30	31.68	32.15
2582	NYSE	CB	Wed, Aug 21, 2002	32.05	32.12	31.50	31.71
2581	NYSE	CB	Tue, Aug 20, 2002	31.82	31.90	31.50	31.67
2580	NYSE	CB	Mon, Aug 19, 2002	31.13	31.93	31.13	31.92
2579	NYSE	CB	Fri, Aug 16, 2002	31.88	31.88	31.10	31.15
2578	NYSE	CB	Thu, Aug 15, 2002	32.35	32.50	31.38	31.88
2577	NYSE	CB	Wed, Aug 14, 2002	31.18	32.48	31.00	32.48
2576	NYSE	CB	Tue, Aug 13, 2002	31.55	32.11	31.13	31.13
2575	NYSE	CB	Mon, Aug 12, 2002	31.50	31.67	31.13	31.51
2574	NYSE	CB	Fri, Aug 9, 2002	31.20	31.93	31.01	31.72
2573	NYSE	CB	Thu, Aug 8, 2002	30.00	31.45	29.96	31.42
2572	NYSE	CB	Wed, Aug 7, 2002	30.00	30.30	29.00	29.72
2571	NYSE	CB	Tue, Aug 6, 2002	30.30	30.51	29.68	29.68
2570	NYSE	CB	Mon, Aug 5, 2002	30.63	30.97	29.68	29.70
2569	NYSE	CB	Fri, Aug 2, 2002	31.85	32.00	30.38	30.70
2568	NYSE	CB	Thu, Aug 1, 2002	32.50	32.55	31.87	31.87
2567	NYSE	CB	Wed, Jul 31, 2002	31.80	32.70	31.63	32.45
2566	NYSE	CB	Tue, Jul 30, 2002	31.88	32.59	31.03	31.80
2565	NYSE	CB	Mon, Jul 29, 2002	30.75	32.56	30.69	32.45
2564	NYSE	CB	Fri, Jul 26, 2002	29.00	30.55	28.96	30.55
2563	NYSE	CB	Thu, Jul 25, 2002	28.45	29.50	28.05	28.83
2562	NYSE	CB	Wed, Jul 24, 2002	26.83	28.75	26.53	28.75
2561	NYSE	CB	Tue, Jul 23, 2002	28.73	29.25	27.25	27.70
2560	NYSE	CB	Mon, Jul 22, 2002	29.18	29.63	28.42	28.68
2559	NYSE	CB	Fri, Jul 19, 2002	29.05	29.88	28.95	29.18
2558	NYSE	CB	Thu, Jul 18, 2002	30.80	30.81	28.86	29.05
2557	NYSE	CB	Wed, Jul 17, 2002	31.95	32.26	30.35	30.90
2556	NYSE	CB	Tue, Jul 16, 2002	31.95	32.18	31.40	31.74
2555	NYSE	CB	Mon, Jul 15, 2002	32.20	32.25	31.13	32.23
2554	NYSE	CB	Fri, Jul 12, 2002	32.87	33.03	32.31	32.45
2553	NYSE	CB	Thu, Jul 11, 2002	31.85	33.05	31.52	32.77
2552	NYSE	CB	Wed, Jul 10, 2002	33.55	33.58	31.63	31.97
2551	NYSE	CB	Tue, Jul 9, 2002	34.35	34.38	33.49	33.50
2550	NYSE	CB	Mon, Jul 8, 2002	34.40	34.80	33.88	34.25
2549	NYSE	CB	Fri, Jul 5, 2002	33.75	34.54	33.73	34.50
2548	NYSE	CB	Wed, Jul 3, 2002	33.68	34.00	33.08	33.52
2547	NYSE	CB	Tue, Jul 2, 2002	35.16	35.30	33.81	33.86
2546	NYSE	CB	Mon, Jul 1, 2002	35.25	35.74	35.17	35.26
2545	NYSE	CB	Fri, Jun 28, 2002	35.33	35.80	35.27	35.40
2544	NYSE	CB	Thu, Jun 27, 2002	35.98	35.98	34.65	35.38
2543	NYSE	CB	Wed, Jun 26, 2002	35.38	36.00	35.12	35.98
2542	NYSE	CB	Tue, Jun 25, 2002	36.10	36.53	36.04	36.16
2541	NYSE	CB	Mon, Jun 24, 2002	35.98	36.33	35.66	36.03
2540	NYSE	CB	Fri, Jun 21, 2002	36.07	36.74	35.93	36.04
2539	NYSE	CB	Thu, Jun 20, 2002	35.88	36.24	35.77	36.04
2538	NYSE	CB	Wed, Jun 19, 2002	36.51	36.56	36.05	36.06
2537	NYSE	CB	Tue, Jun 18, 2002	36.50	36.85	36.35	36.63
2536	NYSE	CB	Mon, Jun 17, 2002	35.20	36.57	35.15	36.56
2535	NYSE	CB	Fri, Jun 14, 2002	34.25	35.48	34.00	35.15
2534	NYSE	CB	Thu, Jun 13, 2002	35.63	35.63	34.65	34.68
2533	NYSE	CB	Wed, Jun 12, 2002	35.83	36.00	35.57	35.68
2532	NYSE	CB	Tue, Jun 11, 2002	37.10	37.12	35.83	35.83
2531	NYSE	CB	Mon, Jun 10, 2002	36.97	37.25	36.68	36.98
2530	NYSE	CB	Fri, Jun 7, 2002	36.70	37.15	36.58	36.97
2529	NYSE	CB	Thu, Jun 6, 2002	36.95	37.10	36.67	36.70
2528	NYSE	CB	Wed, Jun 5, 2002	36.70	37.09	36.65	36.95
2527	NYSE	CB	Tue, Jun 4, 2002	35.88	36.63	35.20	36.48
2526	NYSE	CB	Mon, Jun 3, 2002	37.66	37.90	37.23	37.24
2525	NYSE	CB	Fri, May 31, 2002	37.60	37.88	37.45	37.58
2524	NYSE	CB	Thu, May 30, 2002	37.40	37.78	37.19	37.54
2523	NYSE	CB	Wed, May 29, 2002	37.36	37.90	37.33	37.68
2522	NYSE	CB	Tue, May 28, 2002	37.67	37.70	37.06	37.35
2521	NYSE	CB	Fri, May 24, 2002	37.33	38.18	37.33	37.82
2520	NYSE	CB	Thu, May 23, 2002	37.93	38.50	37.78	38.24
2519	NYSE	CB	Wed, May 22, 2002	37.45	37.98	37.05	37.93
2518	NYSE	CB	Tue, May 21, 2002	38.17	38.25	37.50	37.58
2517	NYSE	CB	Mon, May 20, 2002	38.95	38.95	38.15	38.17
2516	NYSE	CB	Fri, May 17, 2002	38.37	39.10	38.36	39.10
2515	NYSE	CB	Thu, May 16, 2002	38.44	38.55	38.00	38.38
2514	NYSE	CB	Wed, May 15, 2002	38.18	38.60	38.18	38.44
2513	NYSE	CB	Tue, May 14, 2002	38.98	38.98	38.00	38.25
2512	NYSE	CB	Mon, May 13, 2002	37.75	38.50	37.44	38.50
2511	NYSE	CB	Fri, May 10, 2002	38.27	38.65	37.93	38.13
2510	NYSE	CB	Thu, May 9, 2002	38.28	38.78	38.15	38.30
2509	NYSE	CB	Wed, May 8, 2002	38.15	38.75	38.13	38.33
2508	NYSE	CB	Tue, May 7, 2002	38.50	38.50	37.86	37.90
2507	NYSE	CB	Mon, May 6, 2002	38.13	38.70	38.10	38.13
2506	NYSE	CB	Fri, May 3, 2002	38.33	38.33	37.75	38.03
2505	NYSE	CB	Thu, May 2, 2002	38.48	38.48	37.93	38.28
2504	NYSE	CB	Wed, May 1, 2002	38.35	38.75	37.85	38.38
2503	NYSE	CB	Tue, Apr 30, 2002	38.00	38.57	37.75	38.35
2502	NYSE	CB	Mon, Apr 29, 2002	37.08	37.35	36.51	36.57
2501	NYSE	CB	Fri, Apr 26, 2002	37.30	37.50	37.05	37.13
2500	NYSE	CB	Thu, Apr 25, 2002	37.50	37.60	37.20	37.20
2499	NYSE	CB	Wed, Apr 24, 2002	38.16	38.85	37.75	37.76
2498	NYSE	CB	Tue, Apr 23, 2002	38.69	39.00	38.14	38.21
2497	NYSE	CB	Mon, Apr 22, 2002	38.92	39.32	38.80	38.82
2496	NYSE	CB	Fri, Apr 19, 2002	38.77	39.09	38.66	38.88
2495	NYSE	CB	Thu, Apr 18, 2002	38.88	39.11	38.07	38.76
2494	NYSE	CB	Wed, Apr 17, 2002	38.12	39.23	38.02	38.88
2493	NYSE	CB	Tue, Apr 16, 2002	38.16	38.45	37.86	38.10
2492	NYSE	CB	Mon, Apr 15, 2002	38.49	38.50	37.79	38.06
2491	NYSE	CB	Fri, Apr 12, 2002	38.46	38.95	38.16	38.38
2490	NYSE	CB	Thu, Apr 11, 2002	38.70	39.00	38.43	38.50
2489	NYSE	CB	Wed, Apr 10, 2002	38.80	39.00	38.51	38.95
2488	NYSE	CB	Tue, Apr 9, 2002	37.68	38.63	37.64	38.40
2487	NYSE	CB	Mon, Apr 8, 2002	37.15	37.72	36.83	37.57
2486	NYSE	CB	Fri, Apr 5, 2002	37.08	37.60	37.02	37.14
2485	NYSE	CB	Thu, Apr 4, 2002	36.59	37.20	36.59	37.05
2484	NYSE	CB	Wed, Apr 3, 2002	36.88	36.97	36.15	36.51
2483	NYSE	CB	Tue, Apr 2, 2002	36.63	37.30	36.60	36.85
2482	NYSE	CB	Mon, Apr 1, 2002	36.64	36.70	36.11	36.59
2481	NYSE	CB	Thu, Mar 28, 2002	36.08	36.60	36.00	36.55
2480	NYSE	CB	Wed, Mar 27, 2002	35.80	36.31	35.75	36.05
2479	NYSE	CB	Tue, Mar 26, 2002	35.33	35.95	35.30	35.73
2478	NYSE	CB	Mon, Mar 25, 2002	36.08	36.09	35.04	35.43
2477	NYSE	CB	Fri, Mar 22, 2002	36.05	36.31	35.81	36.05
2476	NYSE	CB	Thu, Mar 21, 2002	35.48	36.20	35.30	36.15
2475	NYSE	CB	Wed, Mar 20, 2002	35.94	35.95	35.14	35.38
2474	NYSE	CB	Tue, Mar 19, 2002	36.48	36.55	36.02	36.17
2473	NYSE	CB	Mon, Mar 18, 2002	37.05	37.15	36.23	36.38
2472	NYSE	CB	Fri, Mar 15, 2002	37.00	37.14	36.41	36.97
2471	NYSE	CB	Thu, Mar 14, 2002	36.70	37.44	36.70	37.26
2470	NYSE	CB	Wed, Mar 13, 2002	36.58	36.80	36.50	36.68
2469	NYSE	CB	Tue, Mar 12, 2002	36.35	36.63	36.22	36.58
2468	NYSE	CB	Mon, Mar 11, 2002	36.55	36.70	36.25	36.55
2467	NYSE	CB	Fri, Mar 8, 2002	37.00	37.00	36.45	36.74
2466	NYSE	CB	Thu, Mar 7, 2002	37.48	37.53	36.15	37.00
2465	NYSE	CB	Wed, Mar 6, 2002	37.25	37.48	36.85	37.30
2464	NYSE	CB	Tue, Mar 5, 2002	37.32	37.55	37.10	37.22
2463	NYSE	CB	Mon, Mar 4, 2002	37.13	37.87	37.10	37.42
2462	NYSE	CB	Fri, Mar 1, 2002	37.58	37.65	37.07	37.40
2461	NYSE	CB	Thu, Feb 28, 2002	37.56	38.00	37.30	37.57
2460	NYSE	CB	Wed, Feb 27, 2002	37.13	38.31	37.10	37.66
2459	NYSE	CB	Tue, Feb 26, 2002	36.73	37.23	36.65	37.22
2458	NYSE	CB	Mon, Feb 25, 2002	35.86	36.84	35.86	36.80
2457	NYSE	CB	Fri, Feb 22, 2002	35.78	36.13	35.64	35.98
2456	NYSE	CB	Thu, Feb 21, 2002	36.00	36.44	35.61	36.07
2455	NYSE	CB	Wed, Feb 20, 2002	36.15	36.50	35.58	36.45
2454	NYSE	CB	Tue, Feb 19, 2002	36.56	36.88	36.03	36.14
2453	NYSE	CB	Fri, Feb 15, 2002	37.50	37.55	36.93	37.02
2452	NYSE	CB	Thu, Feb 14, 2002	37.15	38.06	36.90	37.50
2451	NYSE	CB	Wed, Feb 13, 2002	36.00	37.25	36.00	37.17
2450	NYSE	CB	Tue, Feb 12, 2002	35.82	36.10	35.70	35.92
2449	NYSE	CB	Mon, Feb 11, 2002	34.68	35.99	34.68	35.81
2448	NYSE	CB	Fri, Feb 8, 2002	34.36	35.40	34.36	34.99
2447	NYSE	CB	Thu, Feb 7, 2002	32.75	34.56	32.40	34.36
2446	NYSE	CB	Wed, Feb 6, 2002	33.15	33.48	32.80	33.22
2445	NYSE	CB	Tue, Feb 5, 2002	33.40	34.00	33.10	33.23
2444	NYSE	CB	Mon, Feb 4, 2002	33.96	33.98	33.15	33.58
2443	NYSE	CB	Fri, Feb 1, 2002	33.55	34.13	33.51	34.06
2442	NYSE	CB	Thu, Jan 31, 2002	33.23	33.48	32.86	33.43
2441	NYSE	CB	Wed, Jan 30, 2002	33.03	33.25	31.90	33.10
2440	NYSE	CB	Tue, Jan 29, 2002	34.20	34.50	33.10	33.13
2439	NYSE	CB	Mon, Jan 28, 2002	34.70	34.98	34.18	34.23
2438	NYSE	CB	Fri, Jan 25, 2002	33.73	35.05	33.70	34.98
2437	NYSE	CB	Thu, Jan 24, 2002	32.65	33.56	32.61	33.50
2436	NYSE	CB	Wed, Jan 23, 2002	33.53	33.55	32.60	32.60
2435	NYSE	CB	Tue, Jan 22, 2002	33.50	33.68	33.40	33.40
2434	NYSE	CB	Fri, Jan 18, 2002	33.30	33.60	33.16	33.35
2433	NYSE	CB	Thu, Jan 17, 2002	33.15	33.42	33.03	33.32
2432	NYSE	CB	Wed, Jan 16, 2002	33.70	33.88	32.90	33.03
2431	NYSE	CB	Tue, Jan 15, 2002	33.00	33.98	33.00	33.75
2430	NYSE	CB	Mon, Jan 14, 2002	33.34	33.35	32.86	32.95
2429	NYSE	CB	Fri, Jan 11, 2002	33.55	33.67	33.25	33.34
2428	NYSE	CB	Thu, Jan 10, 2002	33.63	33.63	33.35	33.50
2427	NYSE	CB	Wed, Jan 9, 2002	33.53	34.20	33.53	33.73
2426	NYSE	CB	Tue, Jan 8, 2002	33.71	33.88	33.20	33.40
2425	NYSE	CB	Mon, Jan 7, 2002	34.30	34.30	33.68	33.76
2424	NYSE	CB	Fri, Jan 4, 2002	34.50	34.50	33.95	34.05
2423	NYSE	CB	Thu, Jan 3, 2002	34.27	34.59	33.91	34.45
2422	NYSE	CB	Wed, Jan 2, 2002	34.63	34.63	33.80	34.27
2421	NYSE	CB	Mon, Dec 31, 2001	34.16	34.61	34.11	34.50
2420	NYSE	CB	Fri, Dec 28, 2001	34.11	34.26	33.93	34.16
2419	NYSE	CB	Thu, Dec 27, 2001	33.65	34.06	33.45	34.06
2418	NYSE	CB	Wed, Dec 26, 2001	33.50	33.92	33.37	33.68
2417	NYSE	CB	Mon, Dec 24, 2001	33.25	33.51	33.25	33.38
2416	NYSE	CB	Fri, Dec 21, 2001	33.35	33.60	33.25	33.50
2415	NYSE	CB	Thu, Dec 20, 2001	33.25	33.60	33.13	33.35
2414	NYSE	CB	Wed, Dec 19, 2001	33.31	33.50	32.80	33.25
2413	NYSE	CB	Tue, Dec 18, 2001	33.15	33.63	33.01	33.48
2412	NYSE	CB	Mon, Dec 17, 2001	33.68	33.70	33.25	33.43
2411	NYSE	CB	Fri, Dec 14, 2001	33.35	34.01	33.13	33.73
2410	NYSE	CB	Thu, Dec 13, 2001	32.70	33.25	31.70	33.14
2409	NYSE	CB	Wed, Dec 12, 2001	33.02	33.33	32.72	33.08
2408	NYSE	CB	Tue, Dec 11, 2001	33.11	33.25	32.61	33.01
2407	NYSE	CB	Mon, Dec 10, 2001	33.95	34.08	32.88	33.06
2406	NYSE	CB	Fri, Dec 7, 2001	33.40	33.86	33.09	33.86
2405	NYSE	CB	Thu, Dec 6, 2001	33.40	33.70	32.75	33.28
2404	NYSE	CB	Wed, Dec 5, 2001	34.20	34.45	34.03	34.25
2403	NYSE	CB	Tue, Dec 4, 2001	34.46	34.46	33.86	34.22
2402	NYSE	CB	Mon, Dec 3, 2001	34.73	34.88	34.34	34.46
2401	NYSE	CB	Fri, Nov 30, 2001	35.55	35.60	34.88	35.03
2400	NYSE	CB	Thu, Nov 29, 2001	34.93	35.88	34.58	35.84
2399	NYSE	CB	Wed, Nov 28, 2001	35.11	35.40	34.70	34.79
2398	NYSE	CB	Tue, Nov 27, 2001	34.19	35.39	34.00	35.14
2397	NYSE	CB	Mon, Nov 26, 2001	34.38	34.38	33.63	34.21
2396	NYSE	CB	Fri, Nov 23, 2001	33.72	34.49	33.72	34.46
2395	NYSE	CB	Wed, Nov 21, 2001	34.30	34.58	33.90	34.22
2394	NYSE	CB	Tue, Nov 20, 2001	34.51	34.74	34.25	34.63
2393	NYSE	CB	Mon, Nov 19, 2001	35.09	35.37	34.55	34.98
2392	NYSE	CB	Fri, Nov 16, 2001	35.00	35.25	34.76	35.09
2391	NYSE	CB	Thu, Nov 15, 2001	34.90	35.50	34.78	34.93
2390	NYSE	CB	Wed, Nov 14, 2001	35.15	35.41	34.50	35.16
2389	NYSE	CB	Tue, Nov 13, 2001	34.90	35.35	34.71	34.96
2388	NYSE	CB	Mon, Nov 12, 2001	33.90	34.55	32.73	34.52
2387	NYSE	CB	Fri, Nov 9, 2001	35.38	35.41	33.88	34.30
2386	NYSE	CB	Thu, Nov 8, 2001	36.34	36.48	35.85	36.18
2385	NYSE	CB	Wed, Nov 7, 2001	36.43	36.60	35.91	36.28
2384	NYSE	CB	Tue, Nov 6, 2001	36.45	36.88	36.08	36.80
2383	NYSE	CB	Mon, Nov 5, 2001	35.80	36.87	35.75	36.57
2382	NYSE	CB	Fri, Nov 2, 2001	34.70	36.35	34.65	36.26
2381	NYSE	CB	Thu, Nov 1, 2001	34.15	34.80	33.81	34.70
2380	NYSE	CB	Wed, Oct 31, 2001	35.50	35.73	34.15	34.15
2379	NYSE	CB	Tue, Oct 30, 2001	35.80	36.17	35.56	35.76
2378	NYSE	CB	Mon, Oct 29, 2001	37.38	37.50	36.58	36.58
2377	NYSE	CB	Fri, Oct 26, 2001	37.50	37.93	37.00	37.79
2376	NYSE	CB	Thu, Oct 25, 2001	36.90	37.56	36.75	37.49
2375	NYSE	CB	Wed, Oct 24, 2001	37.63	37.79	37.10	37.45
2374	NYSE	CB	Tue, Oct 23, 2001	38.20	38.32	37.69	37.88
2373	NYSE	CB	Mon, Oct 22, 2001	36.88	38.56	36.83	38.53
2372	NYSE	CB	Fri, Oct 19, 2001	36.86	36.95	36.38	36.65
2371	NYSE	CB	Thu, Oct 18, 2001	38.35	38.60	36.83	36.86
2370	NYSE	CB	Wed, Oct 17, 2001	38.95	38.95	38.14	38.50
2369	NYSE	CB	Tue, Oct 16, 2001	38.25	38.98	38.20	38.83
2368	NYSE	CB	Mon, Oct 15, 2001	38.25	38.68	38.01	38.36
2367	NYSE	CB	Fri, Oct 12, 2001	38.28	38.75	37.90	38.30
2366	NYSE	CB	Thu, Oct 11, 2001	37.00	38.88	37.00	38.56
2365	NYSE	CB	Wed, Oct 10, 2001	37.90	38.15	37.08	37.40
2364	NYSE	CB	Tue, Oct 9, 2001	36.63	37.83	36.60	37.53
2363	NYSE	CB	Mon, Oct 8, 2001	37.00	37.53	36.60	36.60
2362	NYSE	CB	Fri, Oct 5, 2001	37.50	37.93	37.04	37.53
2361	NYSE	CB	Thu, Oct 4, 2001	38.46	38.46	37.54	37.68
2360	NYSE	CB	Wed, Oct 3, 2001	36.24	38.75	36.18	38.46
2359	NYSE	CB	Tue, Oct 2, 2001	35.13	36.41	35.01	36.28
2358	NYSE	CB	Mon, Oct 1, 2001	35.96	35.98	35.01	35.20
2357	NYSE	CB	Fri, Sep 28, 2001	35.25	35.88	35.10	35.71
2356	NYSE	CB	Thu, Sep 27, 2001	34.26	35.17	34.06	34.99
2355	NYSE	CB	Wed, Sep 26, 2001	33.39	34.83	33.18	34.26
2354	NYSE	CB	Tue, Sep 25, 2001	31.83	33.45	31.75	33.39
2353	NYSE	CB	Mon, Sep 24, 2001	31.23	32.46	31.06	32.00
2352	NYSE	CB	Fri, Sep 21, 2001	28.33	30.30	27.77	29.75
2351	NYSE	CB	Thu, Sep 20, 2001	30.23	30.23	28.43	29.30
2350	NYSE	CB	Wed, Sep 19, 2001	30.97	30.98	28.80	30.23
2349	NYSE	CB	Tue, Sep 18, 2001	32.40	32.40	30.75	31.03
2348	NYSE	CB	Mon, Sep 17, 2001	30.00	31.80	29.80	31.53
2347	NYSE	CB	Mon, Sep 10, 2001	32.49	33.62	32.44	33.24
2346	NYSE	CB	Fri, Sep 7, 2001	33.05	33.05	32.51	32.57
2345	NYSE	CB	Thu, Sep 6, 2001	33.50	33.50	32.84	33.15
2344	NYSE	CB	Wed, Sep 5, 2001	33.50	33.60	33.03	33.52
2343	NYSE	CB	Tue, Sep 4, 2001	33.73	33.88	33.34	33.76
2342	NYSE	CB	Fri, Aug 31, 2001	33.75	33.97	33.51	33.75
2341	NYSE	CB	Thu, Aug 30, 2001	33.75	34.00	33.44	33.75
2340	NYSE	CB	Wed, Aug 29, 2001	33.45	33.70	33.32	33.60
2339	NYSE	CB	Tue, Aug 28, 2001	34.09	34.09	33.50	33.55
2338	NYSE	CB	Mon, Aug 27, 2001	34.50	34.73	34.01	34.09
2337	NYSE	CB	Fri, Aug 24, 2001	34.75	34.88	34.45	34.56
2336	NYSE	CB	Thu, Aug 23, 2001	34.23	34.85	34.15	34.69
2335	NYSE	CB	Wed, Aug 22, 2001	34.24	34.25	33.78	33.98
2334	NYSE	CB	Tue, Aug 21, 2001	34.50	34.57	34.20	34.24
2333	NYSE	CB	Mon, Aug 20, 2001	34.50	34.73	34.35	34.50
2332	NYSE	CB	Fri, Aug 17, 2001	34.25	34.55	34.13	34.47
2331	NYSE	CB	Thu, Aug 16, 2001	34.13	34.65	34.07	34.51
2330	NYSE	CB	Wed, Aug 15, 2001	34.53	34.60	34.34	34.34
2329	NYSE	CB	Tue, Aug 14, 2001	34.71	34.71	34.38	34.53
2328	NYSE	CB	Mon, Aug 13, 2001	34.73	34.83	34.46	34.65
2327	NYSE	CB	Fri, Aug 10, 2001	35.00	35.00	34.45	34.72
2326	NYSE	CB	Thu, Aug 9, 2001	34.78	34.95	34.36	34.82
2325	NYSE	CB	Wed, Aug 8, 2001	35.05	35.23	34.61	34.76
2324	NYSE	CB	Tue, Aug 7, 2001	34.11	35.28	34.10	35.23
2323	NYSE	CB	Mon, Aug 6, 2001	34.10	34.49	34.06	34.14
2322	NYSE	CB	Fri, Aug 3, 2001	34.38	34.50	34.11	34.26
2321	NYSE	CB	Thu, Aug 2, 2001	35.13	35.13	34.35	34.38
2320	NYSE	CB	Wed, Aug 1, 2001	35.05	35.35	34.88	35.24
2319	NYSE	CB	Tue, Jul 31, 2001	34.95	35.55	34.91	35.09
2318	NYSE	CB	Mon, Jul 30, 2001	34.73	35.10	34.49	34.63
2317	NYSE	CB	Fri, Jul 27, 2001	34.83	35.15	34.69	34.83
2316	NYSE	CB	Thu, Jul 26, 2001	34.38	34.95	34.00	34.90
2315	NYSE	CB	Wed, Jul 25, 2001	33.28	33.98	33.26	33.78
2314	NYSE	CB	Tue, Jul 24, 2001	33.75	34.14	33.23	33.23
2313	NYSE	CB	Mon, Jul 23, 2001	34.08	34.43	33.70	33.70
2312	NYSE	CB	Fri, Jul 20, 2001	34.71	34.82	33.67	34.16
2311	NYSE	CB	Thu, Jul 19, 2001	35.83	35.84	34.65	34.81
2310	NYSE	CB	Wed, Jul 18, 2001	34.96	35.63	34.93	35.55
2309	NYSE	CB	Tue, Jul 17, 2001	35.21	35.42	34.60	35.21
2308	NYSE	CB	Mon, Jul 16, 2001	36.00	36.12	35.28	35.41
2307	NYSE	CB	Fri, Jul 13, 2001	35.90	36.25	35.80	35.99
2306	NYSE	CB	Thu, Jul 12, 2001	35.55	36.08	35.50	35.90
2305	NYSE	CB	Wed, Jul 11, 2001	35.90	35.95	35.25	35.45
2304	NYSE	CB	Tue, Jul 10, 2001	36.38	36.62	35.80	36.23
2303	NYSE	CB	Mon, Jul 9, 2001	37.60	37.70	37.15	37.15
2302	NYSE	CB	Fri, Jul 6, 2001	38.23	38.30	37.58	37.58
2301	NYSE	CB	Thu, Jul 5, 2001	38.43	38.47	38.24	38.34
2300	NYSE	CB	Tue, Jul 3, 2001	38.45	38.73	38.28	38.43
2299	NYSE	CB	Mon, Jul 2, 2001	38.50	38.99	38.29	38.45
2298	NYSE	CB	Fri, Jun 29, 2001	39.28	39.28	38.63	38.72
2297	NYSE	CB	Thu, Jun 28, 2001	39.00	39.75	38.93	39.10
2296	NYSE	CB	Wed, Jun 27, 2001	39.08	39.50	38.94	39.11
2295	NYSE	CB	Tue, Jun 26, 2001	38.11	39.68	38.11	39.08
2294	NYSE	CB	Mon, Jun 25, 2001	38.63	38.70	38.33	38.33
2293	NYSE	CB	Fri, Jun 22, 2001	39.25	39.26	38.50	38.78
2292	NYSE	CB	Thu, Jun 21, 2001	38.55	39.00	38.55	38.99
2291	NYSE	CB	Wed, Jun 20, 2001	38.99	39.26	38.83	38.94
2290	NYSE	CB	Tue, Jun 19, 2001	39.20	39.38	38.98	39.11
2289	NYSE	CB	Mon, Jun 18, 2001	39.38	39.62	39.05	39.13
2288	NYSE	CB	Fri, Jun 15, 2001	38.50	39.69	38.48	39.50
2287	NYSE	CB	Thu, Jun 14, 2001	38.79	39.04	38.47	38.78
2286	NYSE	CB	Wed, Jun 13, 2001	38.80	39.32	38.47	38.80
2285	NYSE	CB	Tue, Jun 12, 2001	37.93	38.50	37.79	38.38
2284	NYSE	CB	Mon, Jun 11, 2001	38.07	38.44	38.01	38.06
2283	NYSE	CB	Fri, Jun 8, 2001	38.16	38.25	38.08	38.19
2282	NYSE	CB	Thu, Jun 7, 2001	38.03	38.70	37.97	38.16
2281	NYSE	CB	Wed, Jun 6, 2001	37.93	38.70	37.85	38.15
2280	NYSE	CB	Tue, Jun 5, 2001	37.64	38.25	37.55	38.14
2279	NYSE	CB	Mon, Jun 4, 2001	37.50	37.97	37.50	37.70
2278	NYSE	CB	Fri, Jun 1, 2001	37.73	37.73	36.90	37.18
2277	NYSE	CB	Thu, May 31, 2001	38.10	38.30	37.55	37.68
2276	NYSE	CB	Wed, May 30, 2001	37.00	38.30	36.93	38.10
2275	NYSE	CB	Tue, May 29, 2001	36.61	37.81	36.61	37.49
2274	NYSE	CB	Fri, May 25, 2001	36.82	36.97	36.51	36.61
2273	NYSE	CB	Thu, May 24, 2001	36.70	37.00	36.65	36.82
2272	NYSE	CB	Wed, May 23, 2001	37.13	37.14	36.62	36.73
2271	NYSE	CB	Tue, May 22, 2001	37.35	37.43	36.95	37.23
2270	NYSE	CB	Mon, May 21, 2001	36.75	37.48	36.50	37.36
2269	NYSE	CB	Fri, May 18, 2001	37.45	37.45	36.92	36.98
2268	NYSE	CB	Thu, May 17, 2001	36.80	37.13	36.77	36.98
2267	NYSE	CB	Wed, May 16, 2001	36.25	36.75	36.01	36.63
2266	NYSE	CB	Tue, May 15, 2001	35.96	36.13	35.73	36.08
2265	NYSE	CB	Mon, May 14, 2001	35.43	36.00	35.43	36.00
2264	NYSE	CB	Fri, May 11, 2001	35.88	35.91	34.97	35.43
2263	NYSE	CB	Thu, May 10, 2001	35.37	35.37	34.06	34.37
2262	NYSE	CB	Wed, May 9, 2001	34.80	35.08	34.63	34.87
2261	NYSE	CB	Tue, May 8, 2001	34.55	35.09	34.48	34.88
2260	NYSE	CB	Mon, May 7, 2001	34.18	34.63	34.13	34.38
2259	NYSE	CB	Fri, May 4, 2001	33.83	34.69	33.71	34.18
2258	NYSE	CB	Thu, May 3, 2001	33.73	34.00	33.47	33.86
2257	NYSE	CB	Wed, May 2, 2001	34.30	34.30	33.58	33.73
2256	NYSE	CB	Tue, May 1, 2001	33.35	34.25	33.03	34.01
2255	NYSE	CB	Mon, Apr 30, 2001	33.13	33.75	33.00	33.38
2254	NYSE	CB	Fri, Apr 27, 2001	32.25	33.34	32.25	33.05
2253	NYSE	CB	Thu, Apr 26, 2001	32.30	32.96	32.13	32.18
2252	NYSE	CB	Wed, Apr 25, 2001	32.00	32.50	31.91	32.20
2251	NYSE	CB	Tue, Apr 24, 2001	32.75	33.25	31.65	32.16
2250	NYSE	CB	Mon, Apr 23, 2001	33.13	33.46	33.13	33.30
2249	NYSE	CB	Fri, Apr 20, 2001	34.05	34.11	33.00	33.19
2248	NYSE	CB	Thu, Apr 19, 2001	33.63	34.50	33.55	34.16
2247	NYSE	CB	Wed, Apr 18, 2001	33.00	33.85	33.00	33.38
2246	NYSE	CB	Tue, Apr 17, 2001	33.13	33.13	32.70	32.95
2245	NYSE	CB	Mon, Apr 16, 2001	33.25	33.40	32.85	33.20
2244	NYSE	CB	Thu, Apr 12, 2001	34.00	34.22	33.28	33.46
2243	NYSE	CB	Wed, Apr 11, 2001	34.00	34.05	33.63	33.94
2242	NYSE	CB	Tue, Apr 10, 2001	33.75	34.44	33.75	34.08
2241	NYSE	CB	Mon, Apr 9, 2001	34.60	34.88	34.08	34.39
2240	NYSE	CB	Fri, Apr 6, 2001	35.33	36.25	34.35	34.55
2239	NYSE	CB	Thu, Apr 5, 2001	35.50	35.93	35.35	35.78
2238	NYSE	CB	Wed, Apr 4, 2001	35.41	35.80	35.03	35.26
2237	NYSE	CB	Tue, Apr 3, 2001	36.65	36.65	35.38	35.51
2236	NYSE	CB	Mon, Apr 2, 2001	36.23	37.63	36.23	36.65
2235	NYSE	CB	Fri, Mar 30, 2001	35.55	36.75	35.45	36.22
2234	NYSE	CB	Thu, Mar 29, 2001	34.48	35.23	34.32	35.00
2233	NYSE	CB	Wed, Mar 28, 2001	34.00	34.44	33.60	34.18
2232	NYSE	CB	Tue, Mar 27, 2001	34.00	34.10	33.61	34.00
2231	NYSE	CB	Mon, Mar 26, 2001	33.58	34.35	33.56	34.05
2230	NYSE	CB	Fri, Mar 23, 2001	32.50	33.98	32.50	33.25
2229	NYSE	CB	Thu, Mar 22, 2001	33.39	33.39	31.82	32.64
2228	NYSE	CB	Wed, Mar 21, 2001	34.01	34.10	32.98	32.98
2227	NYSE	CB	Tue, Mar 20, 2001	34.18	34.75	33.71	33.76
2226	NYSE	CB	Mon, Mar 19, 2001	34.50	34.50	33.75	34.15
2225	NYSE	CB	Fri, Mar 16, 2001	33.80	34.45	33.75	34.21
2224	NYSE	CB	Thu, Mar 15, 2001	33.68	34.48	33.68	34.30
2223	NYSE	CB	Wed, Mar 14, 2001	33.75	34.00	33.08	33.70
2222	NYSE	CB	Tue, Mar 13, 2001	34.68	34.70	33.95	34.58
2221	NYSE	CB	Mon, Mar 12, 2001	35.88	36.20	34.76	34.80
2220	NYSE	CB	Fri, Mar 9, 2001	36.08	36.63	35.73	35.75
2219	NYSE	CB	Thu, Mar 8, 2001	35.85	36.60	35.85	36.48
2218	NYSE	CB	Wed, Mar 7, 2001	35.51	35.98	35.46	35.85
2217	NYSE	CB	Tue, Mar 6, 2001	36.00	36.08	35.08	35.50
2216	NYSE	CB	Mon, Mar 5, 2001	36.00	36.13	35.29	35.78
2215	NYSE	CB	Fri, Mar 2, 2001	35.58	36.30	35.53	36.00
2214	NYSE	CB	Thu, Mar 1, 2001	35.40	35.75	35.10	35.58
2213	NYSE	CB	Wed, Feb 28, 2001	36.35	36.40	35.54	35.88
2212	NYSE	CB	Tue, Feb 27, 2001	35.45	36.28	35.30	36.01
2211	NYSE	CB	Mon, Feb 26, 2001	34.85	35.40	34.80	35.18
2210	NYSE	CB	Fri, Feb 23, 2001	35.25	35.25	34.50	34.85
2209	NYSE	CB	Thu, Feb 22, 2001	34.58	35.54	34.58	35.25
2208	NYSE	CB	Wed, Feb 21, 2001	35.90	36.10	34.30	34.70
2207	NYSE	CB	Tue, Feb 20, 2001	36.88	36.95	36.00	36.17
2206	NYSE	CB	Fri, Feb 16, 2001	36.63	37.26	36.61	37.00
2205	NYSE	CB	Thu, Feb 15, 2001	37.12	37.12	36.48	36.70
2204	NYSE	CB	Wed, Feb 14, 2001	37.64	37.79	37.43	37.47
2203	NYSE	CB	Tue, Feb 13, 2001	38.15	38.18	37.49	37.58
2202	NYSE	CB	Mon, Feb 12, 2001	37.45	38.43	37.37	38.20
2201	NYSE	CB	Fri, Feb 9, 2001	36.50	37.45	36.48	37.45
2200	NYSE	CB	Thu, Feb 8, 2001	37.75	38.02	36.86	37.54
2199	NYSE	CB	Wed, Feb 7, 2001	37.00	37.94	36.91	37.81
2198	NYSE	CB	Tue, Feb 6, 2001	37.83	37.85	36.50	37.00
2197	NYSE	CB	Mon, Feb 5, 2001	37.00	37.90	37.00	37.78
2196	NYSE	CB	Fri, Feb 2, 2001	36.50	37.05	36.35	36.85
2195	NYSE	CB	Thu, Feb 1, 2001	36.38	36.50	36.03	36.50
2194	NYSE	CB	Wed, Jan 31, 2001	36.90	36.90	35.80	36.00
2193	NYSE	CB	Tue, Jan 30, 2001	36.62	36.99	35.63	36.82
2192	NYSE	CB	Mon, Jan 29, 2001	36.66	37.05	36.35	36.37
2191	NYSE	CB	Fri, Jan 26, 2001	37.47	37.47	36.50	36.78
2190	NYSE	CB	Thu, Jan 25, 2001	36.78	37.47	36.72	37.47
2189	NYSE	CB	Wed, Jan 24, 2001	36.50	37.34	36.31	36.91
2188	NYSE	CB	Tue, Jan 23, 2001	35.41	36.75	34.38	36.69
2187	NYSE	CB	Mon, Jan 22, 2001	34.56	36.09	34.53	35.97
2186	NYSE	CB	Fri, Jan 19, 2001	34.91	35.09	34.19	34.34
2185	NYSE	CB	Thu, Jan 18, 2001	34.75	35.19	33.88	35.16
2184	NYSE	CB	Wed, Jan 17, 2001	36.00	36.13	34.50	34.91
2183	NYSE	CB	Tue, Jan 16, 2001	34.88	36.22	34.19	35.88
2182	NYSE	CB	Fri, Jan 12, 2001	36.38	36.50	34.41	34.53
2181	NYSE	CB	Thu, Jan 11, 2001	36.81	37.47	36.69	36.88
2180	NYSE	CB	Wed, Jan 10, 2001	36.78	37.69	36.69	37.16
2179	NYSE	CB	Tue, Jan 9, 2001	38.09	38.50	37.00	37.03
2178	NYSE	CB	Mon, Jan 8, 2001	37.56	38.63	37.41	38.22
2177	NYSE	CB	Fri, Jan 5, 2001	38.28	38.75	37.38	37.56
2176	NYSE	CB	Thu, Jan 4, 2001	40.00	40.00	36.81	38.28
2175	NYSE	CB	Wed, Jan 3, 2001	41.75	42.34	40.78	41.16
2174	NYSE	CB	Tue, Jan 2, 2001	43.25	43.31	41.53	41.72
2173	NYSE	CB	Fri, Dec 29, 2000	43.91	44.38	43.25	43.25
2172	NYSE	CB	Thu, Dec 28, 2000	44.00	44.13	43.31	43.91
2171	NYSE	CB	Wed, Dec 27, 2000	43.63	44.50	43.50	44.31
2170	NYSE	CB	Tue, Dec 26, 2000	43.41	43.97	43.00	43.25
2169	NYSE	CB	Fri, Dec 22, 2000	43.25	43.69	43.06	43.38
2168	NYSE	CB	Thu, Dec 21, 2000	41.25	42.69	41.16	42.66
2167	NYSE	CB	Wed, Dec 20, 2000	40.50	41.56	40.25	41.41
2166	NYSE	CB	Tue, Dec 19, 2000	41.19	41.38	40.31	40.88
2165	NYSE	CB	Mon, Dec 18, 2000	40.34	41.56	40.34	41.13
2164	NYSE	CB	Fri, Dec 15, 2000	40.50	41.38	40.22	40.34
2163	NYSE	CB	Thu, Dec 14, 2000	41.13	41.19	39.97	41.13
2162	NYSE	CB	Wed, Dec 13, 2000	41.88	42.19	40.81	41.56
2161	NYSE	CB	Tue, Dec 12, 2000	42.38	42.59	41.25	42.56
2160	NYSE	CB	Mon, Dec 11, 2000	44.38	44.38	42.88	43.00
2159	NYSE	CB	Fri, Dec 8, 2000	43.94	45.13	43.75	45.00
2158	NYSE	CB	Thu, Dec 7, 2000	43.19	43.84	42.88	43.41
2157	NYSE	CB	Wed, Dec 6, 2000	43.28	44.25	42.75	43.09
2156	NYSE	CB	Tue, Dec 5, 2000	42.75	43.69	42.50	43.56
2155	NYSE	CB	Mon, Dec 4, 2000	41.81	42.94	41.50	42.19
2154	NYSE	CB	Fri, Dec 1, 2000	41.19	42.38	40.88	42.06
2153	NYSE	CB	Thu, Nov 30, 2000	40.56	41.34	40.28	40.75
2152	NYSE	CB	Wed, Nov 29, 2000	39.25	40.69	38.94	40.56
2151	NYSE	CB	Tue, Nov 28, 2000	38.50	38.81	37.88	38.75
2150	NYSE	CB	Mon, Nov 27, 2000	39.16	39.31	38.31	38.38
2149	NYSE	CB	Fri, Nov 24, 2000	39.00	39.25	38.53	39.19
2148	NYSE	CB	Wed, Nov 22, 2000	40.50	40.84	38.50	38.81
2147	NYSE	CB	Tue, Nov 21, 2000	41.00	41.38	40.13	40.69
2146	NYSE	CB	Mon, Nov 20, 2000	41.44	41.44	39.75	41.00
2145	NYSE	CB	Fri, Nov 17, 2000	42.00	42.00	41.09	41.38
2144	NYSE	CB	Thu, Nov 16, 2000	41.63	41.69	41.25	41.50
2143	NYSE	CB	Wed, Nov 15, 2000	43.56	43.59	40.25	41.81
2142	NYSE	CB	Tue, Nov 14, 2000	43.00	43.78	42.47	43.59
2141	NYSE	CB	Mon, Nov 13, 2000	42.19	42.69	41.97	42.63
2140	NYSE	CB	Fri, Nov 10, 2000	41.75	42.69	41.50	42.31
2139	NYSE	CB	Thu, Nov 9, 2000	41.00	42.19	40.94	41.75
2138	NYSE	CB	Wed, Nov 8, 2000	41.38	41.84	40.81	41.00
2137	NYSE	CB	Tue, Nov 7, 2000	41.13	41.94	41.13	41.56
2136	NYSE	CB	Mon, Nov 6, 2000	40.38	41.41	40.38	41.03
2135	NYSE	CB	Fri, Nov 3, 2000	41.25	41.34	40.28	40.38
2134	NYSE	CB	Thu, Nov 2, 2000	41.38	41.69	41.19	41.38
2133	NYSE	CB	Wed, Nov 1, 2000	42.00	42.06	41.06	41.28
2132	NYSE	CB	Tue, Oct 31, 2000	42.13	42.41	41.13	42.22
2131	NYSE	CB	Mon, Oct 30, 2000	41.00	43.19	41.00	42.97
2130	NYSE	CB	Fri, Oct 27, 2000	38.94	40.84	38.53	40.63
2129	NYSE	CB	Thu, Oct 26, 2000	41.63	41.97	39.75	40.13
2128	NYSE	CB	Wed, Oct 25, 2000	40.00	40.94	39.81	40.94
2127	NYSE	CB	Tue, Oct 24, 2000	38.88	40.16	38.88	39.97
2126	NYSE	CB	Mon, Oct 23, 2000	39.06	39.44	38.72	38.88
2125	NYSE	CB	Fri, Oct 20, 2000	38.69	39.66	38.56	39.22
2124	NYSE	CB	Thu, Oct 19, 2000	37.38	38.78	37.16	38.63
2123	NYSE	CB	Wed, Oct 18, 2000	36.44	36.94	35.75	36.44
2122	NYSE	CB	Tue, Oct 17, 2000	36.72	37.34	36.50	36.53
2121	NYSE	CB	Mon, Oct 16, 2000	37.28	37.28	36.38	36.84
2120	NYSE	CB	Fri, Oct 13, 2000	35.88	37.50	35.88	37.28
2119	NYSE	CB	Thu, Oct 12, 2000	37.47	37.47	35.03	36.13
2118	NYSE	CB	Wed, Oct 11, 2000	36.94	37.84	36.78	37.41
2117	NYSE	CB	Tue, Oct 10, 2000	36.38	36.63	36.00	36.63
2116	NYSE	CB	Mon, Oct 9, 2000	36.88	36.94	36.22	36.47
2115	NYSE	CB	Fri, Oct 6, 2000	39.06	39.28	37.16	37.38
2114	NYSE	CB	Thu, Oct 5, 2000	39.03	39.78	38.81	39.03
2113	NYSE	CB	Wed, Oct 4, 2000	39.50	40.19	38.94	39.03
2112	NYSE	CB	Tue, Oct 3, 2000	40.13	40.22	39.38	39.38
2111	NYSE	CB	Mon, Oct 2, 2000	39.69	40.78	39.03	40.50
2110	NYSE	CB	Fri, Sep 29, 2000	40.88	40.94	39.53	39.56
2109	NYSE	CB	Thu, Sep 28, 2000	39.63	41.00	39.25	41.00
2108	NYSE	CB	Wed, Sep 27, 2000	38.53	39.38	38.53	39.25
2107	NYSE	CB	Tue, Sep 26, 2000	38.97	38.97	38.41	38.50
2106	NYSE	CB	Mon, Sep 25, 2000	39.31	39.38	38.41	38.63
2105	NYSE	CB	Fri, Sep 22, 2000	37.81	39.22	37.81	38.97
2104	NYSE	CB	Thu, Sep 21, 2000	37.84	37.94	37.28	37.56
2103	NYSE	CB	Wed, Sep 20, 2000	38.50	38.75	37.56	37.59
2102	NYSE	CB	Tue, Sep 19, 2000	36.63	39.00	36.63	38.63
2101	NYSE	CB	Mon, Sep 18, 2000	38.13	38.38	37.22	37.28
2100	NYSE	CB	Fri, Sep 15, 2000	39.38	39.81	38.31	38.50
2099	NYSE	CB	Thu, Sep 14, 2000	38.75	40.00	38.53	39.75
2098	NYSE	CB	Wed, Sep 13, 2000	39.53	40.50	38.78	38.84
2097	NYSE	CB	Tue, Sep 12, 2000	39.97	40.16	39.00	39.34
2096	NYSE	CB	Mon, Sep 11, 2000	39.28	40.16	39.13	39.75
2095	NYSE	CB	Fri, Sep 8, 2000	38.97	39.59	38.81	39.25
2094	NYSE	CB	Thu, Sep 7, 2000	38.44	39.00	37.88	38.84
2093	NYSE	CB	Wed, Sep 6, 2000	37.91	38.78	37.88	38.47
2092	NYSE	CB	Tue, Sep 5, 2000	37.47	38.38	37.22	38.03
2091	NYSE	CB	Fri, Sep 1, 2000	38.38	38.38	37.28	37.59
2090	NYSE	CB	Thu, Aug 31, 2000	37.66	38.88	37.59	38.28
2089	NYSE	CB	Wed, Aug 30, 2000	36.88	38.00	36.81	37.66
2088	NYSE	CB	Tue, Aug 29, 2000	37.25	37.28	36.09	36.84
2087	NYSE	CB	Mon, Aug 28, 2000	36.50	37.75	36.50	37.28
2086	NYSE	CB	Fri, Aug 25, 2000	36.78	36.94	36.47	36.50
2085	NYSE	CB	Thu, Aug 24, 2000	36.13	36.84	36.00	36.69
2084	NYSE	CB	Wed, Aug 23, 2000	36.91	37.47	35.88	36.09
2083	NYSE	CB	Tue, Aug 22, 2000	38.00	38.06	36.00	36.97
2082	NYSE	CB	Mon, Aug 21, 2000	37.56	37.84	37.00	37.75
2081	NYSE	CB	Fri, Aug 18, 2000	37.88	37.88	37.13	37.41
2080	NYSE	CB	Thu, Aug 17, 2000	37.44	38.41	37.19	38.25
2079	NYSE	CB	Wed, Aug 16, 2000	38.00	38.06	37.00	37.47
2078	NYSE	CB	Tue, Aug 15, 2000	38.69	38.69	37.63	37.94
2077	NYSE	CB	Mon, Aug 14, 2000	39.09	39.19	38.84	39.06
2076	NYSE	CB	Fri, Aug 11, 2000	38.25	39.34	38.22	39.22
2075	NYSE	CB	Thu, Aug 10, 2000	38.06	38.59	37.88	38.25
2074	NYSE	CB	Wed, Aug 9, 2000	39.25	39.38	38.19	38.69
2073	NYSE	CB	Tue, Aug 8, 2000	39.31	39.78	39.00	39.66
2072	NYSE	CB	Mon, Aug 7, 2000	39.44	39.50	38.38	39.34
2071	NYSE	CB	Fri, Aug 4, 2000	37.78	39.72	37.78	39.50
2070	NYSE	CB	Thu, Aug 3, 2000	36.72	37.84	36.56	37.84
2069	NYSE	CB	Wed, Aug 2, 2000	37.19	37.25	36.28	36.69
2068	NYSE	CB	Tue, Aug 1, 2000	37.00	37.41	36.50	37.41
2067	NYSE	CB	Mon, Jul 31, 2000	36.94	37.47	36.78	37.03
2066	NYSE	CB	Fri, Jul 28, 2000	37.97	37.97	36.69	37.00
2065	NYSE	CB	Thu, Jul 27, 2000	37.88	38.50	37.31	37.97
2064	NYSE	CB	Wed, Jul 26, 2000	35.81	37.50	35.50	37.25
2063	NYSE	CB	Tue, Jul 25, 2000	33.88	36.00	33.41	35.94
2062	NYSE	CB	Mon, Jul 24, 2000	32.81	33.31	32.69	33.03
2061	NYSE	CB	Fri, Jul 21, 2000	33.56	33.59	32.53	32.88
2060	NYSE	CB	Thu, Jul 20, 2000	32.88	33.69	32.88	33.63
2059	NYSE	CB	Wed, Jul 19, 2000	33.03	33.31	32.63	32.78
2058	NYSE	CB	Tue, Jul 18, 2000	33.00	33.00	32.41	32.91
2057	NYSE	CB	Mon, Jul 17, 2000	33.59	33.75	32.66	33.05
2056	NYSE	CB	Fri, Jul 14, 2000	33.16	33.66	33.16	33.66
2055	NYSE	CB	Thu, Jul 13, 2000	33.00	33.13	32.81	33.09
2054	NYSE	CB	Wed, Jul 12, 2000	33.25	33.28	32.88	33.25
2053	NYSE	CB	Tue, Jul 11, 2000	32.25	32.25	31.75	32.13
2052	NYSE	CB	Mon, Jul 10, 2000	32.44	32.47	32.13	32.28
2051	NYSE	CB	Fri, Jul 7, 2000	32.16	32.81	32.09	32.47
2050	NYSE	CB	Thu, Jul 6, 2000	32.00	32.19	31.91	32.03
2049	NYSE	CB	Wed, Jul 5, 2000	31.50	32.34	31.09	31.88
2048	NYSE	CB	Mon, Jul 3, 2000	30.44	31.44	30.38	31.38
2047	NYSE	CB	Fri, Jun 30, 2000	31.94	32.06	30.22	30.75
2046	NYSE	CB	Thu, Jun 29, 2000	31.94	32.50	31.47	32.31
2045	NYSE	CB	Wed, Jun 28, 2000	32.28	32.59	31.69	31.94
2044	NYSE	CB	Tue, Jun 27, 2000	31.50	32.16	31.13	32.00
2043	NYSE	CB	Mon, Jun 26, 2000	32.13	32.19	30.94	31.03
2042	NYSE	CB	Fri, Jun 23, 2000	31.69	32.69	31.63	32.16
2041	NYSE	CB	Thu, Jun 22, 2000	32.09	32.09	31.25	31.75
2040	NYSE	CB	Wed, Jun 21, 2000	32.94	32.94	31.44	32.34
2039	NYSE	CB	Tue, Jun 20, 2000	33.16	33.22	32.66	32.91
2038	NYSE	CB	Mon, Jun 19, 2000	33.13	34.34	32.81	33.41
2037	NYSE	CB	Fri, Jun 16, 2000	33.47	33.88	32.63	33.75
2036	NYSE	CB	Thu, Jun 15, 2000	33.13	33.50	31.91	33.44
2035	NYSE	CB	Wed, Jun 14, 2000	32.38	33.31	32.25	33.25
2034	NYSE	CB	Tue, Jun 13, 2000	32.69	33.00	32.25	32.91
2033	NYSE	CB	Mon, Jun 12, 2000	32.41	33.09	32.41	32.67
2032	NYSE	CB	Fri, Jun 9, 2000	32.84	33.13	32.28	32.41
2031	NYSE	CB	Thu, Jun 8, 2000	34.00	34.00	32.56	32.81
2030	NYSE	CB	Wed, Jun 7, 2000	33.47	34.44	33.44	33.72
2029	NYSE	CB	Tue, Jun 6, 2000	34.13	34.16	32.13	33.25
2028	NYSE	CB	Mon, Jun 5, 2000	34.25	34.56	33.25	33.63
2027	NYSE	CB	Fri, Jun 2, 2000	35.06	35.38	32.25	34.56
2026	NYSE	CB	Thu, Jun 1, 2000	35.00	35.13	34.75	35.00
2025	NYSE	CB	Wed, May 31, 2000	35.13	35.22	34.84	34.94
2024	NYSE	CB	Tue, May 30, 2000	35.63	35.94	35.13	35.56
2023	NYSE	CB	Fri, May 26, 2000	35.34	35.75	35.09	35.63
2022	NYSE	CB	Thu, May 25, 2000	36.44	36.47	35.19	35.34
2021	NYSE	CB	Wed, May 24, 2000	35.72	36.22	35.44	36.19
2020	NYSE	CB	Tue, May 23, 2000	35.25	35.72	34.81	35.50
2019	NYSE	CB	Mon, May 22, 2000	34.50	35.16	34.34	34.97
2018	NYSE	CB	Fri, May 19, 2000	33.66	34.47	33.59	34.00
2017	NYSE	CB	Thu, May 18, 2000	32.66	34.72	32.66	34.00
2016	NYSE	CB	Wed, May 17, 2000	32.97	33.00	32.38	32.72
2015	NYSE	CB	Tue, May 16, 2000	33.22	33.47	32.94	33.22
2014	NYSE	CB	Mon, May 15, 2000	31.38	33.31	31.38	33.22
2013	NYSE	CB	Fri, May 12, 2000	31.75	31.94	31.25	31.67
2012	NYSE	CB	Thu, May 11, 2000	30.63	31.63	30.63	31.38
2011	NYSE	CB	Wed, May 10, 2000	29.94	30.75	29.66	30.38
2010	NYSE	CB	Tue, May 9, 2000	30.25	30.53	29.28	29.81
2009	NYSE	CB	Mon, May 8, 2000	30.09	30.66	30.03	30.31
2008	NYSE	CB	Fri, May 5, 2000	30.31	30.81	30.03	30.34
2007	NYSE	CB	Thu, May 4, 2000	30.34	30.78	30.09	30.63
2006	NYSE	CB	Wed, May 3, 2000	31.50	31.56	30.28	30.34
2005	NYSE	CB	Tue, May 2, 2000	32.38	32.44	31.22	31.69
2004	NYSE	CB	Mon, May 1, 2000	32.50	32.88	32.28	32.50
2003	NYSE	CB	Fri, Apr 28, 2000	32.13	32.22	31.06	31.81
2002	NYSE	CB	Thu, Apr 27, 2000	32.00	32.41	31.03	31.88
2001	NYSE	CB	Wed, Apr 26, 2000	32.63	32.66	31.88	32.50
2000	NYSE	CB	Tue, Apr 25, 2000	31.13	33.22	30.78	33.06
1999	NYSE	CB	Mon, Apr 24, 2000	31.44	32.53	31.38	32.50
1998	NYSE	CB	Thu, Apr 20, 2000	29.50	31.66	29.44	31.44
1997	NYSE	CB	Wed, Apr 19, 2000	31.16	31.16	29.81	30.22
1996	NYSE	CB	Tue, Apr 18, 2000	30.53	31.19	30.44	31.09
1995	NYSE	CB	Mon, Apr 17, 2000	31.22	31.25	30.16	30.53
1994	NYSE	CB	Fri, Apr 14, 2000	32.50	32.50	30.38	31.25
1993	NYSE	CB	Thu, Apr 13, 2000	33.50	33.50	32.00	32.91
1992	NYSE	CB	Wed, Apr 12, 2000	32.94	34.22	32.91	33.50
1991	NYSE	CB	Tue, Apr 11, 2000	31.75	33.00	31.59	32.92
1990	NYSE	CB	Mon, Apr 10, 2000	31.88	31.88	31.25	31.75
1989	NYSE	CB	Fri, Apr 7, 2000	32.88	33.00	31.81	32.03
1988	NYSE	CB	Thu, Apr 6, 2000	32.66	33.34	32.63	32.84
1987	NYSE	CB	Wed, Apr 5, 2000	32.00	33.25	32.00	32.72
1986	NYSE	CB	Tue, Apr 4, 2000	34.25	34.97	32.31	33.13
1985	NYSE	CB	Mon, Apr 3, 2000	33.00	34.84	32.19	34.22
1984	NYSE	CB	Fri, Mar 31, 2000	33.44	34.59	32.31	33.78
1983	NYSE	CB	Thu, Mar 30, 2000	32.00	34.53	31.66	33.44
1982	NYSE	CB	Wed, Mar 29, 2000	29.56	30.50	29.47	30.41
1981	NYSE	CB	Tue, Mar 28, 2000	29.69	30.69	29.50	29.66
1980	NYSE	CB	Mon, Mar 27, 2000	29.84	29.84	29.25	29.69
1979	NYSE	CB	Fri, Mar 24, 2000	29.75	30.06	29.56	29.84
1978	NYSE	CB	Thu, Mar 23, 2000	29.00	30.88	28.75	29.84
1977	NYSE	CB	Wed, Mar 22, 2000	28.09	28.25	27.25	27.78
1976	NYSE	CB	Tue, Mar 21, 2000	26.03	28.50	26.03	28.50
1975	NYSE	CB	Mon, Mar 20, 2000	26.50	26.56	25.63	26.03
1974	NYSE	CB	Fri, Mar 17, 2000	27.66	27.75	26.09	26.63
1973	NYSE	CB	Thu, Mar 16, 2000	25.06	27.63	25.06	27.59
1972	NYSE	CB	Wed, Mar 15, 2000	22.38	25.06	22.38	24.81
1971	NYSE	CB	Tue, Mar 14, 2000	22.56	22.88	22.22	22.41
1970	NYSE	CB	Mon, Mar 13, 2000	22.25	22.75	22.13	22.56
1969	NYSE	CB	Fri, Mar 10, 2000	22.81	22.97	22.41	22.66
1968	NYSE	CB	Thu, Mar 9, 2000	22.81	23.00	22.28	22.75
1967	NYSE	CB	Wed, Mar 8, 2000	21.94	23.06	21.63	22.38
1966	NYSE	CB	Tue, Mar 7, 2000	23.38	23.44	22.66	22.91
1965	NYSE	CB	Mon, Mar 6, 2000	23.81	23.81	22.50	22.69
1964	NYSE	CB	Fri, Mar 3, 2000	23.63	24.50	23.47	23.81
1963	NYSE	CB	Thu, Mar 2, 2000	24.56	24.63	23.34	24.03
1962	NYSE	CB	Wed, Mar 1, 2000	23.81	24.75	23.78	24.44
1961	NYSE	CB	Tue, Feb 29, 2000	24.75	24.78	24.44	24.59
1960	NYSE	CB	Mon, Feb 28, 2000	24.63	25.47	24.59	24.88
1959	NYSE	CB	Fri, Feb 25, 2000	24.81	25.34	24.63	24.75
1958	NYSE	CB	Thu, Feb 24, 2000	25.13	25.13	24.25	24.72
1957	NYSE	CB	Wed, Feb 23, 2000	25.00	25.41	24.69	25.38
1956	NYSE	CB	Tue, Feb 22, 2000	25.34	25.53	25.03	25.31
1955	NYSE	CB	Fri, Feb 18, 2000	26.47	26.50	25.22	25.53
1954	NYSE	CB	Thu, Feb 17, 2000	26.13	26.63	26.06	26.53
1953	NYSE	CB	Wed, Feb 16, 2000	25.38	26.06	25.34	26.03
1952	NYSE	CB	Tue, Feb 15, 2000	24.28	25.53	24.19	25.44
1951	NYSE	CB	Mon, Feb 14, 2000	24.72	24.84	24.13	24.47
1950	NYSE	CB	Fri, Feb 11, 2000	25.00	25.09	23.38	24.69
1949	NYSE	CB	Thu, Feb 10, 2000	25.75	25.97	25.00	25.00
1948	NYSE	CB	Wed, Feb 9, 2000	27.00	27.00	25.94	26.19
1947	NYSE	CB	Tue, Feb 8, 2000	27.78	27.88	27.13	27.44
1946	NYSE	CB	Mon, Feb 7, 2000	28.69	28.69	27.69	27.91
1945	NYSE	CB	Fri, Feb 4, 2000	28.31	28.63	28.22	28.63
1944	NYSE	CB	Thu, Feb 3, 2000	28.09	28.53	27.75	28.09
1943	NYSE	CB	Wed, Feb 2, 2000	28.63	28.69	27.97	28.09
1942	NYSE	CB	Tue, Feb 1, 2000	28.13	28.75	27.75	28.50
1941	NYSE	CB	Mon, Jan 31, 2000	27.56	28.13	27.50	28.00
1940	NYSE	CB	Fri, Jan 28, 2000	28.06	28.06	27.25	27.44
1939	NYSE	CB	Thu, Jan 27, 2000	27.88	28.47	27.81	28.19
1938	NYSE	CB	Wed, Jan 26, 2000	27.59	28.25	27.44	27.94
1937	NYSE	CB	Tue, Jan 25, 2000	27.66	27.94	27.50	27.59
1936	NYSE	CB	Mon, Jan 24, 2000	28.06	29.00	27.50	27.66
1935	NYSE	CB	Fri, Jan 21, 2000	28.63	28.63	27.94	27.94
1934	NYSE	CB	Thu, Jan 20, 2000	28.44	28.44	27.91	28.06
1933	NYSE	CB	Wed, Jan 19, 2000	28.09	28.44	28.00	28.41
1932	NYSE	CB	Tue, Jan 18, 2000	28.19	28.38	27.59	27.97
1931	NYSE	CB	Fri, Jan 14, 2000	28.75	28.88	28.34	28.59
1930	NYSE	CB	Thu, Jan 13, 2000	28.38	28.88	28.31	28.66
1929	NYSE	CB	Wed, Jan 12, 2000	27.91	28.56	27.78	28.25
1928	NYSE	CB	Tue, Jan 11, 2000	28.00	28.19	27.75	27.91
1927	NYSE	CB	Mon, Jan 10, 2000	28.50	28.56	27.88	28.00
1926	NYSE	CB	Fri, Jan 7, 2000	26.88	28.50	26.81	28.41
1925	NYSE	CB	Thu, Jan 6, 2000	26.38	26.88	26.38	26.78
1924	NYSE	CB	Wed, Jan 5, 2000	26.09	26.69	26.06	26.50
1923	NYSE	CB	Tue, Jan 4, 2000	26.91	26.94	26.00	26.09
1922	NYSE	CB	Mon, Jan 3, 2000	28.09	28.09	27.03	27.06
1921	NYSE	CB	Fri, Dec 31, 1999	28.28	28.41	27.91	28.16
1920	NYSE	CB	Thu, Dec 30, 1999	28.09	28.50	27.84	28.25
1919	NYSE	CB	Wed, Dec 29, 1999	28.13	28.22	27.38	28.13
1918	NYSE	CB	Tue, Dec 28, 1999	28.03	28.16	27.78	28.06
1917	NYSE	CB	Mon, Dec 27, 1999	28.00	28.44	28.00	28.16
1916	NYSE	CB	Thu, Dec 23, 1999	27.50	28.28	27.44	28.00
1915	NYSE	CB	Wed, Dec 22, 1999	26.75	27.69	26.69	27.50
1914	NYSE	CB	Tue, Dec 21, 1999	26.66	27.16	26.50	26.69
1913	NYSE	CB	Mon, Dec 20, 1999	27.00	27.00	26.50	26.69
1912	NYSE	CB	Fri, Dec 17, 1999	26.88	27.09	26.44	27.00
1911	NYSE	CB	Thu, Dec 16, 1999	26.31	26.75	25.63	26.47
1910	NYSE	CB	Wed, Dec 15, 1999	26.44	26.50	25.81	26.22
1909	NYSE	CB	Tue, Dec 14, 1999	26.38	26.56	26.25	26.44
1908	NYSE	CB	Mon, Dec 13, 1999	26.63	26.66	26.19	26.44
1907	NYSE	CB	Fri, Dec 10, 1999	26.50	27.03	26.47	26.75
1906	NYSE	CB	Thu, Dec 9, 1999	26.75	26.97	26.25	26.47
1905	NYSE	CB	Wed, Dec 8, 1999	27.13	27.13	26.72	26.88
1904	NYSE	CB	Tue, Dec 7, 1999	27.13	27.31	26.69	27.13
1903	NYSE	CB	Mon, Dec 6, 1999	27.84	27.84	27.19	27.28
1902	NYSE	CB	Fri, Dec 3, 1999	27.50	28.47	27.41	27.84
1901	NYSE	CB	Thu, Dec 2, 1999	26.84	27.03	26.59	26.94
1900	NYSE	CB	Wed, Dec 1, 1999	26.53	26.78	26.38	26.53
1899	NYSE	CB	Tue, Nov 30, 1999	25.94	26.81	25.69	26.78
1898	NYSE	CB	Mon, Nov 29, 1999	26.00	26.19	25.47	25.94
1897	NYSE	CB	Fri, Nov 26, 1999	26.81	27.00	26.38	26.50
1896	NYSE	CB	Wed, Nov 24, 1999	27.38	27.38	26.41	26.94
1895	NYSE	CB	Tue, Nov 23, 1999	27.47	27.50	26.81	27.34
1894	NYSE	CB	Mon, Nov 22, 1999	27.75	27.84	27.16	27.41
1893	NYSE	CB	Fri, Nov 19, 1999	28.28	28.31	27.56	28.13
1892	NYSE	CB	Thu, Nov 18, 1999	28.56	28.81	28.06	28.16
1891	NYSE	CB	Wed, Nov 17, 1999	29.00	29.00	28.47	28.50
1890	NYSE	CB	Tue, Nov 16, 1999	28.78	29.13	28.63	28.88
1889	NYSE	CB	Mon, Nov 15, 1999	28.44	29.22	28.44	28.53
1888	NYSE	CB	Fri, Nov 12, 1999	27.94	28.41	27.84	28.41
1887	NYSE	CB	Thu, Nov 11, 1999	28.63	28.75	27.84	27.97
1886	NYSE	CB	Wed, Nov 10, 1999	29.00	29.44	28.25	28.50
1885	NYSE	CB	Tue, Nov 9, 1999	30.13	30.13	28.78	29.44
1884	NYSE	CB	Mon, Nov 8, 1999	30.13	30.25	29.91	29.97
1883	NYSE	CB	Fri, Nov 5, 1999	29.81	30.88	29.56	30.38
1882	NYSE	CB	Thu, Nov 4, 1999	28.19	29.63	27.94	28.56
1881	NYSE	CB	Wed, Nov 3, 1999	27.94	27.94	27.16	27.38
1880	NYSE	CB	Tue, Nov 2, 1999	27.81	28.47	27.78	27.78
1879	NYSE	CB	Mon, Nov 1, 1999	28.94	28.97	27.66	27.78
1878	NYSE	CB	Fri, Oct 29, 1999	25.75	27.63	25.75	27.50
1877	NYSE	CB	Thu, Oct 28, 1999	25.00	26.22	24.97	25.59
1876	NYSE	CB	Wed, Oct 27, 1999	23.84	24.50	23.78	24.38
1875	NYSE	CB	Tue, Oct 26, 1999	23.88	24.25	23.56	23.84
1874	NYSE	CB	Mon, Oct 25, 1999	24.50	24.50	24.03	24.25
1873	NYSE	CB	Fri, Oct 22, 1999	23.75	25.63	23.66	24.41
1872	NYSE	CB	Thu, Oct 21, 1999	22.88	23.06	22.78	22.94
1871	NYSE	CB	Wed, Oct 20, 1999	22.75	23.06	22.69	23.06
1870	NYSE	CB	Tue, Oct 19, 1999	22.88	23.19	22.69	22.75
1869	NYSE	CB	Mon, Oct 18, 1999	23.22	23.25	22.69	22.88
1868	NYSE	CB	Fri, Oct 15, 1999	22.25	23.75	22.00	23.34
1867	NYSE	CB	Thu, Oct 14, 1999	24.28	24.69	23.88	24.31
1866	NYSE	CB	Wed, Oct 13, 1999	24.97	25.00	24.19	24.41
1865	NYSE	CB	Tue, Oct 12, 1999	25.19	25.19	24.56	24.63
1864	NYSE	CB	Mon, Oct 11, 1999	25.59	25.59	25.06	25.13
1863	NYSE	CB	Fri, Oct 8, 1999	25.50	25.88	24.81	25.56
1862	NYSE	CB	Thu, Oct 7, 1999	26.06	26.13	25.63	25.63
1861	NYSE	CB	Wed, Oct 6, 1999	25.16	26.00	25.16	25.94
1860	NYSE	CB	Tue, Oct 5, 1999	25.38	25.69	24.94	25.22
1859	NYSE	CB	Mon, Oct 4, 1999	24.81	25.47	24.69	25.38
1858	NYSE	CB	Fri, Oct 1, 1999	24.63	24.78	24.13	24.69
1857	NYSE	CB	Thu, Sep 30, 1999	24.50	25.25	24.50	24.81
1856	NYSE	CB	Wed, Sep 29, 1999	25.19	25.22	24.53	24.84
1855	NYSE	CB	Tue, Sep 28, 1999	25.50	25.63	25.09	25.16
1854	NYSE	CB	Mon, Sep 27, 1999	25.88	26.09	25.50	25.81
1853	NYSE	CB	Fri, Sep 24, 1999	26.25	26.34	25.13	26.00
1852	NYSE	CB	Thu, Sep 23, 1999	27.41	27.41	26.59	26.69
1851	NYSE	CB	Wed, Sep 22, 1999	28.00	28.03	27.41	27.44
1850	NYSE	CB	Tue, Sep 21, 1999	28.22	28.31	27.84	27.94
1849	NYSE	CB	Mon, Sep 20, 1999	28.50	28.63	28.28	28.34
1848	NYSE	CB	Fri, Sep 17, 1999	28.44	28.91	28.28	28.53
1847	NYSE	CB	Thu, Sep 16, 1999	28.38	28.56	28.19	28.34
1846	NYSE	CB	Wed, Sep 15, 1999	28.19	28.75	27.91	28.38
1845	NYSE	CB	Tue, Sep 14, 1999	28.13	28.19	27.91	28.03
1844	NYSE	CB	Mon, Sep 13, 1999	28.66	28.75	28.56	28.66
1843	NYSE	CB	Fri, Sep 10, 1999	28.88	29.13	28.75	28.84
1842	NYSE	CB	Thu, Sep 9, 1999	28.75	28.91	28.41	28.88
1841	NYSE	CB	Wed, Sep 8, 1999	29.00	29.06	28.72	28.88
1840	NYSE	CB	Tue, Sep 7, 1999	29.31	29.34	28.81	28.94
1839	NYSE	CB	Fri, Sep 3, 1999	28.88	29.47	28.63	29.38
1838	NYSE	CB	Thu, Sep 2, 1999	28.63	28.81	28.25	28.44
1837	NYSE	CB	Wed, Sep 1, 1999	28.63	28.84	28.59	28.75
1836	NYSE	CB	Tue, Aug 31, 1999	28.69	28.84	28.56	28.59
1835	NYSE	CB	Mon, Aug 30, 1999	29.00	29.00	28.59	28.59
1834	NYSE	CB	Fri, Aug 27, 1999	28.97	29.13	28.78	29.00
1833	NYSE	CB	Thu, Aug 26, 1999	29.13	29.44	28.97	29.03
1832	NYSE	CB	Wed, Aug 25, 1999	29.38	29.50	28.81	29.13
1831	NYSE	CB	Tue, Aug 24, 1999	29.13	29.59	29.03	29.53
1830	NYSE	CB	Mon, Aug 23, 1999	29.13	29.16	28.91	29.13
1829	NYSE	CB	Fri, Aug 20, 1999	28.97	29.16	28.84	29.06
1828	NYSE	CB	Thu, Aug 19, 1999	29.13	29.13	28.81	28.94
1827	NYSE	CB	Wed, Aug 18, 1999	29.41	29.41	29.03	29.06
1826	NYSE	CB	Tue, Aug 17, 1999	29.56	29.72	29.22	29.59
1825	NYSE	CB	Mon, Aug 16, 1999	29.72	29.88	28.91	29.53
1824	NYSE	CB	Fri, Aug 13, 1999	29.41	29.88	29.25	29.72
1823	NYSE	CB	Thu, Aug 12, 1999	29.38	29.66	29.28	29.31
1822	NYSE	CB	Wed, Aug 11, 1999	29.06	29.53	29.06	29.38
1821	NYSE	CB	Tue, Aug 10, 1999	29.16	29.31	28.84	29.03
1820	NYSE	CB	Mon, Aug 9, 1999	29.88	30.25	29.50	29.59
1819	NYSE	CB	Fri, Aug 6, 1999	29.81	30.00	29.63	29.78
1818	NYSE	CB	Thu, Aug 5, 1999	29.72	30.03	29.50	29.94
1817	NYSE	CB	Wed, Aug 4, 1999	30.63	30.66	29.59	29.59
1816	NYSE	CB	Tue, Aug 3, 1999	31.16	31.16	30.31	30.72
1815	NYSE	CB	Mon, Aug 2, 1999	29.91	31.03	29.66	31.03
1814	NYSE	CB	Fri, Jul 30, 1999	30.16	30.19	29.31	29.91
1813	NYSE	CB	Thu, Jul 29, 1999	30.31	30.59	30.00	30.16
1812	NYSE	CB	Wed, Jul 28, 1999	31.00	31.47	30.88	30.91
1811	NYSE	CB	Tue, Jul 27, 1999	31.25	32.13	31.19	31.47
1810	NYSE	CB	Mon, Jul 26, 1999	32.41	32.69	32.25	32.44
1809	NYSE	CB	Fri, Jul 23, 1999	32.78	33.00	32.38	32.53
1808	NYSE	CB	Thu, Jul 22, 1999	33.75	33.75	32.53	32.78
1807	NYSE	CB	Wed, Jul 21, 1999	33.88	34.03	33.25	33.25
1806	NYSE	CB	Tue, Jul 20, 1999	34.50	34.59	33.69	34.06
1805	NYSE	CB	Mon, Jul 19, 1999	34.75	35.25	34.63	34.81
1804	NYSE	CB	Fri, Jul 16, 1999	34.38	34.84	34.25	34.75
1803	NYSE	CB	Thu, Jul 15, 1999	34.09	34.44	34.03	34.34
1802	NYSE	CB	Wed, Jul 14, 1999	34.38	34.59	33.91	34.00
1801	NYSE	CB	Tue, Jul 13, 1999	34.06	34.50	34.06	34.28
1800	NYSE	CB	Mon, Jul 12, 1999	34.50	34.81	34.06	34.09
1799	NYSE	CB	Fri, Jul 9, 1999	34.31	34.69	34.28	34.38
1798	NYSE	CB	Thu, Jul 8, 1999	34.06	34.63	34.00	34.19
1797	NYSE	CB	Wed, Jul 7, 1999	33.81	34.50	33.63	34.31
1796	NYSE	CB	Tue, Jul 6, 1999	34.38	34.47	33.63	33.75
1795	NYSE	CB	Fri, Jul 2, 1999	34.63	34.72	34.13	34.31
1794	NYSE	CB	Thu, Jul 1, 1999	34.63	34.63	34.03	34.13
1793	NYSE	CB	Wed, Jun 30, 1999	34.69	34.88	34.09	34.75
1792	NYSE	CB	Tue, Jun 29, 1999	35.63	35.66	34.91	35.06
1791	NYSE	CB	Mon, Jun 28, 1999	34.94	35.75	34.91	35.66
1790	NYSE	CB	Fri, Jun 25, 1999	35.03	35.28	34.66	34.78
1789	NYSE	CB	Thu, Jun 24, 1999	35.50	35.50	34.91	35.34
1788	NYSE	CB	Wed, Jun 23, 1999	35.63	35.66	35.00	35.38
1787	NYSE	CB	Tue, Jun 22, 1999	36.06	36.28	36.00	36.22
1786	NYSE	CB	Mon, Jun 21, 1999	37.00	37.06	36.34	36.63
1785	NYSE	CB	Fri, Jun 18, 1999	36.91	36.97	36.56	36.88
1784	NYSE	CB	Thu, Jun 17, 1999	36.09	37.00	36.09	36.78
1783	NYSE	CB	Wed, Jun 16, 1999	35.53	36.41	35.53	36.09
1782	NYSE	CB	Tue, Jun 15, 1999	35.34	35.97	35.25	35.28
1781	NYSE	CB	Mon, Jun 14, 1999	34.25	35.44	34.25	35.16
1780	NYSE	CB	Fri, Jun 11, 1999	34.72	34.72	34.00	34.16
1779	NYSE	CB	Thu, Jun 10, 1999	35.13	35.22	34.47	34.72
1778	NYSE	CB	Wed, Jun 9, 1999	35.75	35.91	34.69	34.97
1777	NYSE	CB	Tue, Jun 8, 1999	35.63	35.72	35.13	35.50
1776	NYSE	CB	Mon, Jun 7, 1999	34.81	35.66	34.69	35.63
1775	NYSE	CB	Fri, Jun 4, 1999	34.91	35.13	34.50	34.84
1774	NYSE	CB	Thu, Jun 3, 1999	35.28	35.81	34.78	34.97
1773	NYSE	CB	Wed, Jun 2, 1999	35.03	35.44	34.72	35.13
1772	NYSE	CB	Tue, Jun 1, 1999	35.00	35.03	34.56	34.94
1771	NYSE	CB	Fri, May 28, 1999	35.09	35.22	34.84	35.03
1770	NYSE	CB	Thu, May 27, 1999	36.50	36.50	35.00	35.09
1769	NYSE	CB	Wed, May 26, 1999	36.78	36.78	36.06	36.53
1768	NYSE	CB	Tue, May 25, 1999	37.00	37.09	36.63	36.69
1767	NYSE	CB	Mon, May 24, 1999	37.25	38.19	36.59	36.75
1766	NYSE	CB	Fri, May 21, 1999	36.81	37.38	36.44	37.25
1765	NYSE	CB	Thu, May 20, 1999	35.81	37.16	35.81	36.88
1764	NYSE	CB	Wed, May 19, 1999	36.16	36.16	35.63	35.91
1763	NYSE	CB	Tue, May 18, 1999	36.63	36.69	36.13	36.16
1762	NYSE	CB	Mon, May 17, 1999	36.94	37.16	36.34	36.56
1761	NYSE	CB	Fri, May 14, 1999	36.84	37.25	36.78	37.06
1760	NYSE	CB	Thu, May 13, 1999	36.19	37.97	36.16	37.97
1759	NYSE	CB	Wed, May 12, 1999	35.63	36.09	35.13	36.06
1758	NYSE	CB	Tue, May 11, 1999	36.00	36.00	35.31	35.50
1757	NYSE	CB	Mon, May 10, 1999	35.44	36.00	34.88	35.31
1756	NYSE	CB	Fri, May 7, 1999	33.25	35.16	33.00	35.16
1755	NYSE	CB	Thu, May 6, 1999	32.63	33.00	32.28	32.41
1754	NYSE	CB	Wed, May 5, 1999	31.69	33.00	31.44	32.50
1753	NYSE	CB	Tue, May 4, 1999	30.00	31.22	29.94	30.97
1752	NYSE	CB	Mon, May 3, 1999	29.94	30.19	29.88	30.00
1751	NYSE	CB	Fri, Apr 30, 1999	30.00	30.09	29.59	29.63
1750	NYSE	CB	Thu, Apr 29, 1999	30.56	30.75	29.00	29.81
1749	NYSE	CB	Wed, Apr 28, 1999	30.50	31.03	30.38	30.44
1748	NYSE	CB	Tue, Apr 27, 1999	29.81	30.44	29.63	30.38
1747	NYSE	CB	Mon, Apr 26, 1999	29.13	29.22	28.50	29.03
1746	NYSE	CB	Fri, Apr 23, 1999	29.94	29.94	29.19	29.34
1745	NYSE	CB	Thu, Apr 22, 1999	29.75	29.94	29.56	29.88
1744	NYSE	CB	Wed, Apr 21, 1999	29.50	29.81	29.03	29.51
1743	NYSE	CB	Tue, Apr 20, 1999	30.00	30.50	29.91	30.00
1742	NYSE	CB	Mon, Apr 19, 1999	29.47	30.31	29.44	30.00
1741	NYSE	CB	Fri, Apr 16, 1999	29.50	29.66	29.34	29.56
1740	NYSE	CB	Thu, Apr 15, 1999	29.91	30.47	29.50	29.50
1739	NYSE	CB	Wed, Apr 14, 1999	30.06	30.09	29.63	29.88
1738	NYSE	CB	Tue, Apr 13, 1999	29.63	30.06	29.63	29.94
1737	NYSE	CB	Mon, Apr 12, 1999	29.84	29.97	29.50	29.75
1736	NYSE	CB	Fri, Apr 9, 1999	30.25	30.56	29.69	29.94
1735	NYSE	CB	Thu, Apr 8, 1999	29.72	30.88	29.63	30.88
1734	NYSE	CB	Wed, Apr 7, 1999	29.53	29.91	29.38	29.66
1733	NYSE	CB	Tue, Apr 6, 1999	29.75	29.75	29.28	29.49
1732	NYSE	CB	Mon, Apr 5, 1999	29.50	29.88	29.50	29.75
1731	NYSE	CB	Thu, Apr 1, 1999	29.16	29.64	29.16	29.47
1730	NYSE	CB	Wed, Mar 31, 1999	29.34	29.75	29.25	29.28
1729	NYSE	CB	Tue, Mar 30, 1999	29.97	29.97	29.25	29.38
1728	NYSE	CB	Mon, Mar 29, 1999	29.88	30.13	29.81	30.00
1727	NYSE	CB	Fri, Mar 26, 1999	30.09	30.09	29.66	29.84
1726	NYSE	CB	Thu, Mar 25, 1999	30.25	30.31	29.66	29.97
1725	NYSE	CB	Wed, Mar 24, 1999	29.69	30.28	29.38	30.16
1724	NYSE	CB	Tue, Mar 23, 1999	30.81	30.97	29.66	29.84
1723	NYSE	CB	Mon, Mar 22, 1999	30.63	30.97	30.56	30.72
1722	NYSE	CB	Fri, Mar 19, 1999	31.00	31.00	30.47	30.50
1721	NYSE	CB	Thu, Mar 18, 1999	29.50	31.19	29.47	30.50
1720	NYSE	CB	Wed, Mar 17, 1999	29.38	29.53	29.25	29.41
1719	NYSE	CB	Tue, Mar 16, 1999	29.91	29.91	29.31	29.34
1718	NYSE	CB	Mon, Mar 15, 1999	29.88	29.97	29.53	29.66
1717	NYSE	CB	Fri, Mar 12, 1999	30.09	30.09	29.78	29.81
1716	NYSE	CB	Thu, Mar 11, 1999	30.34	30.38	29.41	29.75
1715	NYSE	CB	Wed, Mar 10, 1999	29.88	30.41	29.50	30.34
1714	NYSE	CB	Tue, Mar 9, 1999	30.06	30.06	29.50	29.63
1713	NYSE	CB	Mon, Mar 8, 1999	30.44	30.78	30.09	30.28
1712	NYSE	CB	Fri, Mar 5, 1999	31.00	31.47	30.59	30.78
1711	NYSE	CB	Thu, Mar 4, 1999	29.88	30.50	29.56	30.13
1710	NYSE	CB	Wed, Mar 3, 1999	30.09	30.09	29.66	29.84
1709	NYSE	CB	Tue, Mar 2, 1999	30.28	30.28	29.84	30.13
1708	NYSE	CB	Mon, Mar 1, 1999	29.84	30.19	29.72	30.16
1707	NYSE	CB	Fri, Feb 26, 1999	30.25	30.31	29.59	30.00
1706	NYSE	CB	Thu, Feb 25, 1999	30.50	30.81	30.22	30.50
1705	NYSE	CB	Wed, Feb 24, 1999	31.28	31.38	30.41	30.66
1704	NYSE	CB	Tue, Feb 23, 1999	31.13	31.41	31.00	31.19
1703	NYSE	CB	Mon, Feb 22, 1999	30.97	31.19	30.66	31.00
1702	NYSE	CB	Fri, Feb 19, 1999	31.19	31.19	30.69	30.88
1701	NYSE	CB	Thu, Feb 18, 1999	31.00	31.25	30.56	31.19
1700	NYSE	CB	Wed, Feb 17, 1999	30.13	30.69	29.81	30.00
1699	NYSE	CB	Tue, Feb 16, 1999	29.00	30.31	28.88	30.31
1698	NYSE	CB	Fri, Feb 12, 1999	29.00	29.22	28.75	28.81
1697	NYSE	CB	Thu, Feb 11, 1999	28.13	29.53	27.97	29.44
1696	NYSE	CB	Wed, Feb 10, 1999	28.00	28.31	27.94	27.94
1695	NYSE	CB	Tue, Feb 9, 1999	27.94	28.13	27.72	27.94
1694	NYSE	CB	Mon, Feb 8, 1999	28.88	29.28	27.00	27.72
1693	NYSE	CB	Fri, Feb 5, 1999	30.06	30.06	28.88	29.03
1692	NYSE	CB	Thu, Feb 4, 1999	29.50	29.88	29.09	29.56
1691	NYSE	CB	Wed, Feb 3, 1999	29.50	29.91	29.19	29.59
1690	NYSE	CB	Tue, Feb 2, 1999	29.31	29.75	28.94	29.47
1689	NYSE	CB	Mon, Feb 1, 1999	29.44	29.50	29.25	29.28
1688	NYSE	CB	Fri, Jan 29, 1999	29.38	29.63	29.28	29.31
1687	NYSE	CB	Thu, Jan 28, 1999	29.50	29.63	29.31	29.38
1686	NYSE	CB	Wed, Jan 27, 1999	29.66	30.13	29.28	29.28
1685	NYSE	CB	Tue, Jan 26, 1999	28.69	29.78	28.63	29.63
1684	NYSE	CB	Mon, Jan 25, 1999	28.50	28.84	28.22	28.78
1683	NYSE	CB	Fri, Jan 22, 1999	29.03	29.06	28.75	28.81
1682	NYSE	CB	Thu, Jan 21, 1999	29.06	29.31	28.97	29.00
1681	NYSE	CB	Wed, Jan 20, 1999	29.31	29.63	29.19	29.19
1680	NYSE	CB	Tue, Jan 19, 1999	30.00	30.75	29.78	29.81
1679	NYSE	CB	Fri, Jan 15, 1999	30.97	31.47	30.53	31.47
1678	NYSE	CB	Thu, Jan 14, 1999	31.41	31.44	30.50	30.72
1677	NYSE	CB	Wed, Jan 13, 1999	31.50	31.56	30.84	31.50
1676	NYSE	CB	Tue, Jan 12, 1999	32.13	32.13	31.44	31.69
1675	NYSE	CB	Mon, Jan 11, 1999	32.38	32.63	32.00	32.13
1674	NYSE	CB	Fri, Jan 8, 1999	32.50	32.72	32.19	32.56
1673	NYSE	CB	Thu, Jan 7, 1999	32.97	33.03	32.56	32.66
1672	NYSE	CB	Wed, Jan 6, 1999	32.97	33.25	32.88	33.03
1671	NYSE	CB	Tue, Jan 5, 1999	33.50	33.84	32.91	33.22
1670	NYSE	CB	Mon, Jan 4, 1999	32.38	34.16	32.38	33.09
1669	NYSE	CB	Thu, Dec 31, 1998	32.34	32.66	32.34	32.38
1668	NYSE	CB	Wed, Dec 30, 1998	31.97	32.88	31.78	32.47
1667	NYSE	CB	Tue, Dec 29, 1998	31.53	32.22	31.53	32.09
1666	NYSE	CB	Mon, Dec 28, 1998	32.38	32.47	31.28	31.28
1665	NYSE	CB	Thu, Dec 24, 1998	32.38	32.50	32.19	32.50
1664	NYSE	CB	Wed, Dec 23, 1998	32.72	32.72	32.25	32.56
1663	NYSE	CB	Tue, Dec 22, 1998	32.53	32.69	32.03	32.44
1662	NYSE	CB	Mon, Dec 21, 1998	32.75	33.31	32.72	32.81
1661	NYSE	CB	Fri, Dec 18, 1998	32.88	33.22	32.50	32.78
1660	NYSE	CB	Thu, Dec 17, 1998	32.38	33.25	32.31	33.25
1659	NYSE	CB	Wed, Dec 16, 1998	33.03	33.03	32.50	32.50
1658	NYSE	CB	Tue, Dec 15, 1998	33.00	33.34	32.84	33.22
1657	NYSE	CB	Mon, Dec 14, 1998	33.13	33.47	32.59	33.00
1656	NYSE	CB	Fri, Dec 11, 1998	34.13	34.69	33.75	34.00
1655	NYSE	CB	Thu, Dec 10, 1998	36.56	36.66	35.78	35.81
1654	NYSE	CB	Wed, Dec 9, 1998	36.72	36.81	36.50	36.69
1653	NYSE	CB	Tue, Dec 8, 1998	36.50	36.94	36.38	36.69
1652	NYSE	CB	Mon, Dec 7, 1998	36.00	36.66	35.94	36.50
1651	NYSE	CB	Fri, Dec 4, 1998	36.00	36.25	35.69	36.06
1650	NYSE	CB	Thu, Dec 3, 1998	36.38	36.47	35.56	35.78
1649	NYSE	CB	Wed, Dec 2, 1998	35.13	35.72	34.91	35.59
1648	NYSE	CB	Tue, Dec 1, 1998	34.88	35.75	34.75	35.56
1647	NYSE	CB	Mon, Nov 30, 1998	34.88	35.56	34.88	35.03
1646	NYSE	CB	Fri, Nov 27, 1998	35.56	35.78	35.44	35.50
1645	NYSE	CB	Wed, Nov 25, 1998	36.00	36.00	35.66	35.94
1644	NYSE	CB	Tue, Nov 24, 1998	36.00	36.19	35.63	36.00
1643	NYSE	CB	Mon, Nov 23, 1998	34.88	36.25	34.84	36.25
1642	NYSE	CB	Fri, Nov 20, 1998	35.19	35.19	34.69	34.78
1641	NYSE	CB	Thu, Nov 19, 1998	34.63	35.06	34.47	34.84
1640	NYSE	CB	Wed, Nov 18, 1998	34.88	34.88	34.19	34.63
1639	NYSE	CB	Tue, Nov 17, 1998	32.69	35.00	32.56	35.00
1638	NYSE	CB	Mon, Nov 16, 1998	31.50	32.94	31.50	32.88
1637	NYSE	CB	Fri, Nov 13, 1998	31.09	31.50	31.06	31.41
1636	NYSE	CB	Thu, Nov 12, 1998	30.75	31.34	30.75	31.06
1635	NYSE	CB	Wed, Nov 11, 1998	30.75	31.13	30.53	30.75
1634	NYSE	CB	Tue, Nov 10, 1998	30.38	30.69	30.09	30.47
1633	NYSE	CB	Mon, Nov 9, 1998	31.00	31.03	29.97	30.41
1632	NYSE	CB	Fri, Nov 6, 1998	31.59	32.00	30.84	31.25
1631	NYSE	CB	Thu, Nov 5, 1998	30.91	31.50	30.75	31.47
1630	NYSE	CB	Wed, Nov 4, 1998	31.00	31.22	30.72	30.94
1629	NYSE	CB	Tue, Nov 3, 1998	30.88	30.88	30.50	30.88
1628	NYSE	CB	Mon, Nov 2, 1998	31.13	31.19	30.78	30.88
1627	NYSE	CB	Fri, Oct 30, 1998	31.38	31.38	30.38	30.69
1626	NYSE	CB	Thu, Oct 29, 1998	29.25	30.31	29.00	30.22
1625	NYSE	CB	Wed, Oct 28, 1998	30.28	30.41	29.91	30.09
1624	NYSE	CB	Tue, Oct 27, 1998	30.00	30.31	29.88	30.28
1623	NYSE	CB	Mon, Oct 26, 1998	30.25	30.91	29.81	30.00
1622	NYSE	CB	Fri, Oct 23, 1998	32.72	32.75	31.69	32.00
1621	NYSE	CB	Thu, Oct 22, 1998	32.38	32.91	32.13	32.72
1620	NYSE	CB	Wed, Oct 21, 1998	33.56	33.75	32.53	32.75
1619	NYSE	CB	Tue, Oct 20, 1998	33.25	34.00	33.03	33.50
1618	NYSE	CB	Mon, Oct 19, 1998	32.56	32.81	32.44	32.59
1617	NYSE	CB	Fri, Oct 16, 1998	32.50	32.66	31.75	32.31
1616	NYSE	CB	Thu, Oct 15, 1998	30.44	32.53	30.28	32.00
1615	NYSE	CB	Wed, Oct 14, 1998	30.88	31.09	30.63	30.66
1614	NYSE	CB	Tue, Oct 13, 1998	30.66	31.00	30.25	30.63
1613	NYSE	CB	Mon, Oct 12, 1998	30.81	31.31	30.56	30.66
1612	NYSE	CB	Fri, Oct 9, 1998	29.00	30.50	28.50	30.44
1611	NYSE	CB	Thu, Oct 8, 1998	28.19	28.66	27.69	28.50
1610	NYSE	CB	Wed, Oct 7, 1998	30.25	30.41	28.59	28.69
1609	NYSE	CB	Tue, Oct 6, 1998	30.50	31.13	30.19	30.22
1608	NYSE	CB	Mon, Oct 5, 1998	30.25	30.38	28.75	30.19
1607	NYSE	CB	Fri, Oct 2, 1998	29.75	30.72	29.75	30.31
1606	NYSE	CB	Thu, Oct 1, 1998	30.66	31.13	29.97	29.97
1605	NYSE	CB	Wed, Sep 30, 1998	32.69	32.88	31.44	31.50
1604	NYSE	CB	Tue, Sep 29, 1998	33.69	33.81	32.66	32.94
1603	NYSE	CB	Mon, Sep 28, 1998	33.00	33.84	33.00	33.31
1602	NYSE	CB	Fri, Sep 25, 1998	33.38	33.81	33.13	33.31
1601	NYSE	CB	Thu, Sep 24, 1998	35.28	35.50	33.19	33.50
1600	NYSE	CB	Wed, Sep 23, 1998	33.97	35.38	33.53	35.38
1599	NYSE	CB	Tue, Sep 22, 1998	33.38	34.13	33.25	33.69
1598	NYSE	CB	Mon, Sep 21, 1998	32.63	33.44	32.53	33.25
1597	NYSE	CB	Fri, Sep 18, 1998	33.03	33.59	32.88	33.50
1596	NYSE	CB	Thu, Sep 17, 1998	33.00	33.50	32.50	33.28
1595	NYSE	CB	Wed, Sep 16, 1998	34.00	34.63	33.41	34.09
1594	NYSE	CB	Tue, Sep 15, 1998	33.38	33.56	33.03	33.50
1593	NYSE	CB	Mon, Sep 14, 1998	33.13	34.09	33.06	33.50
1592	NYSE	CB	Fri, Sep 11, 1998	31.66	32.75	31.53	32.47
1591	NYSE	CB	Thu, Sep 10, 1998	32.50	32.66	31.25	31.47
1590	NYSE	CB	Wed, Sep 9, 1998	33.41	33.84	32.94	33.38
1589	NYSE	CB	Tue, Sep 8, 1998	32.53	33.84	32.47	33.66
1588	NYSE	CB	Fri, Sep 4, 1998	33.13	33.16	31.03	31.69
1587	NYSE	CB	Thu, Sep 3, 1998	32.63	32.97	32.31	32.75
1586	NYSE	CB	Wed, Sep 2, 1998	32.28	33.19	31.91	33.00
1585	NYSE	CB	Tue, Sep 1, 1998	31.25	32.47	31.25	32.28
1584	NYSE	CB	Mon, Aug 31, 1998	32.69	33.63	31.06	31.25
1583	NYSE	CB	Fri, Aug 28, 1998	34.06	34.56	32.63	32.78
1582	NYSE	CB	Thu, Aug 27, 1998	35.00	35.50	33.81	34.06
1581	NYSE	CB	Wed, Aug 26, 1998	35.47	35.69	35.00	35.22
1580	NYSE	CB	Tue, Aug 25, 1998	36.13	36.25	35.47	35.59
1579	NYSE	CB	Mon, Aug 24, 1998	36.00	36.00	35.47	35.53
1578	NYSE	CB	Fri, Aug 21, 1998	35.25	35.75	34.88	35.47
1577	NYSE	CB	Thu, Aug 20, 1998	35.88	36.38	35.34	35.41
1576	NYSE	CB	Wed, Aug 19, 1998	35.69	35.81	35.50	35.53
1575	NYSE	CB	Tue, Aug 18, 1998	35.38	35.88	35.28	35.50
1574	NYSE	CB	Mon, Aug 17, 1998	35.09	35.75	34.84	35.13
1573	NYSE	CB	Fri, Aug 14, 1998	35.63	35.84	34.75	35.22
1572	NYSE	CB	Thu, Aug 13, 1998	36.00	36.59	35.34	35.34
1571	NYSE	CB	Wed, Aug 12, 1998	35.72	36.00	35.38	35.47
1570	NYSE	CB	Tue, Aug 11, 1998	34.84	35.75	34.84	35.53
1569	NYSE	CB	Mon, Aug 10, 1998	35.94	36.34	35.28	35.50
1568	NYSE	CB	Fri, Aug 7, 1998	36.50	36.53	35.63	36.03
1567	NYSE	CB	Thu, Aug 6, 1998	36.13	37.09	36.06	36.50
1566	NYSE	CB	Wed, Aug 5, 1998	35.94	36.47	35.44	35.75
1565	NYSE	CB	Tue, Aug 4, 1998	37.16	37.31	35.81	36.00
1564	NYSE	CB	Mon, Aug 3, 1998	36.75	37.66	36.75	37.28
1563	NYSE	CB	Fri, Jul 31, 1998	36.72	37.47	36.50	36.69
1562	NYSE	CB	Thu, Jul 30, 1998	37.50	37.56	36.56	36.72
1561	NYSE	CB	Wed, Jul 29, 1998	37.81	37.91	37.34	37.50
1560	NYSE	CB	Tue, Jul 28, 1998	38.25	38.41	37.34	37.69
1559	NYSE	CB	Mon, Jul 27, 1998	38.63	39.69	38.00	38.56
1558	NYSE	CB	Fri, Jul 24, 1998	39.91	39.91	38.28	38.94
1557	NYSE	CB	Thu, Jul 23, 1998	40.50	40.81	39.88	39.88
1556	NYSE	CB	Wed, Jul 22, 1998	41.66	41.91	40.97	40.97
1555	NYSE	CB	Tue, Jul 21, 1998	42.50	42.50	41.25	41.66
1554	NYSE	CB	Mon, Jul 20, 1998	43.34	43.34	42.53	43.25
1553	NYSE	CB	Fri, Jul 17, 1998	43.50	43.63	43.03	43.47
1552	NYSE	CB	Thu, Jul 16, 1998	43.03	43.63	42.84	43.53
1551	NYSE	CB	Wed, Jul 15, 1998	44.06	44.19	43.00	43.16
1550	NYSE	CB	Tue, Jul 14, 1998	43.81	44.41	43.44	44.13
1549	NYSE	CB	Mon, Jul 13, 1998	42.94	43.81	42.88	43.78
1548	NYSE	CB	Fri, Jul 10, 1998	43.25	43.44	42.28	43.34
1547	NYSE	CB	Thu, Jul 9, 1998	43.63	44.13	43.22	43.41
1546	NYSE	CB	Wed, Jul 8, 1998	43.06	44.00	43.00	43.69
1545	NYSE	CB	Tue, Jul 7, 1998	42.50	43.06	42.34	43.06
1544	NYSE	CB	Mon, Jul 6, 1998	41.13	42.00	41.00	42.00
1543	NYSE	CB	Thu, Jul 2, 1998	41.00	41.22	40.75	41.22
1542	NYSE	CB	Wed, Jul 1, 1998	41.00	41.03	40.31	41.03
1541	NYSE	CB	Tue, Jun 30, 1998	41.06	41.09	39.97	40.19
1540	NYSE	CB	Mon, Jun 29, 1998	40.28	41.38	40.25	41.13
1539	NYSE	CB	Fri, Jun 26, 1998	39.78	40.63	39.75	40.28
1538	NYSE	CB	Thu, Jun 25, 1998	40.00	40.22	39.69	39.78
1537	NYSE	CB	Wed, Jun 24, 1998	38.56	39.47	38.56	39.47
1536	NYSE	CB	Tue, Jun 23, 1998	38.25	39.00	38.25	38.72
1535	NYSE	CB	Mon, Jun 22, 1998	37.75	38.50	37.75	38.09
1534	NYSE	CB	Fri, Jun 19, 1998	37.44	37.63	37.34	37.38
1533	NYSE	CB	Thu, Jun 18, 1998	37.50	37.72	37.28	37.31
1532	NYSE	CB	Wed, Jun 17, 1998	36.75	38.22	36.75	37.22
1531	NYSE	CB	Tue, Jun 16, 1998	37.44	37.56	36.53	36.66
1530	NYSE	CB	Mon, Jun 15, 1998	38.25	38.47	37.28	37.31
1529	NYSE	CB	Fri, Jun 12, 1998	38.34	38.84	38.25	38.44
1528	NYSE	CB	Thu, Jun 11, 1998	39.34	39.38	38.34	38.34
1527	NYSE	CB	Wed, Jun 10, 1998	39.88	40.13	39.38	39.41
1526	NYSE	CB	Tue, Jun 9, 1998	39.47	39.97	39.34	39.94
1525	NYSE	CB	Mon, Jun 8, 1998	39.28	39.69	39.19	39.47
1524	NYSE	CB	Fri, Jun 5, 1998	39.16	39.72	39.03	39.53
1523	NYSE	CB	Thu, Jun 4, 1998	39.50	39.50	39.00	39.16
1522	NYSE	CB	Wed, Jun 3, 1998	40.00	40.06	39.28	39.50
1521	NYSE	CB	Tue, Jun 2, 1998	40.56	40.56	39.88	40.00
1520	NYSE	CB	Mon, Jun 1, 1998	39.88	40.69	39.63	40.63
1519	NYSE	CB	Fri, May 29, 1998	39.94	40.13	39.50	39.78
1518	NYSE	CB	Thu, May 28, 1998	38.78	39.75	38.78	39.53
1517	NYSE	CB	Wed, May 27, 1998	38.91	39.00	38.50	38.78
1516	NYSE	CB	Tue, May 26, 1998	39.00	39.22	38.63	38.66
1515	NYSE	CB	Fri, May 22, 1998	38.38	38.63	38.16	38.47
1514	NYSE	CB	Thu, May 21, 1998	37.78	38.75	37.78	38.38
1513	NYSE	CB	Wed, May 20, 1998	38.44	38.44	37.59	37.91
1512	NYSE	CB	Tue, May 19, 1998	37.56	38.09	37.25	38.03
1511	NYSE	CB	Mon, May 18, 1998	37.63	38.03	37.50	37.69
1510	NYSE	CB	Fri, May 15, 1998	38.75	38.75	37.84	38.00
1509	NYSE	CB	Thu, May 14, 1998	38.34	38.66	38.19	38.31
1508	NYSE	CB	Wed, May 13, 1998	38.47	38.69	38.22	38.44
1507	NYSE	CB	Tue, May 12, 1998	38.47	38.66	38.34	38.47
1506	NYSE	CB	Mon, May 11, 1998	38.47	38.47	38.00	38.47
1505	NYSE	CB	Fri, May 8, 1998	38.19	38.84	38.19	38.47
1504	NYSE	CB	Thu, May 7, 1998	38.13	38.38	38.06	38.19
1503	NYSE	CB	Wed, May 6, 1998	38.84	39.03	38.38	38.63
1502	NYSE	CB	Tue, May 5, 1998	39.34	39.34	38.53	39.03
1501	NYSE	CB	Mon, May 4, 1998	39.41	39.72	39.34	39.41
1500	NYSE	CB	Fri, May 1, 1998	39.47	40.00	39.00	39.28
1499	NYSE	CB	Thu, Apr 30, 1998	38.69	40.19	38.69	39.53
1498	NYSE	CB	Wed, Apr 29, 1998	38.72	38.78	37.63	38.25
1497	NYSE	CB	Tue, Apr 28, 1998	39.06	39.25	38.31	38.88
1496	NYSE	CB	Mon, Apr 27, 1998	39.28	39.38	38.00	38.78
1495	NYSE	CB	Fri, Apr 24, 1998	40.50	40.75	39.44	39.88
1494	NYSE	CB	Thu, Apr 23, 1998	41.25	41.47	40.50	40.53
1493	NYSE	CB	Wed, Apr 22, 1998	41.25	41.44	40.97	41.28
1492	NYSE	CB	Tue, Apr 21, 1998	41.25	41.72	41.03	41.25
1491	NYSE	CB	Mon, Apr 20, 1998	41.00	41.63	40.63	41.28
1490	NYSE	CB	Fri, Apr 17, 1998	40.81	41.22	40.53	41.00
1489	NYSE	CB	Thu, Apr 16, 1998	41.31	41.31	40.53	40.72
1488	NYSE	CB	Wed, Apr 15, 1998	40.56	41.44	40.56	41.31
1487	NYSE	CB	Tue, Apr 14, 1998	40.38	40.75	39.97	40.56
1486	NYSE	CB	Mon, Apr 13, 1998	40.13	40.41	39.38	40.38
1485	NYSE	CB	Thu, Apr 9, 1998	40.47	40.56	40.06	40.25
1484	NYSE	CB	Wed, Apr 8, 1998	40.13	40.28	39.91	40.25
1483	NYSE	CB	Tue, Apr 7, 1998	40.19	40.19	39.50	40.00
1482	NYSE	CB	Mon, Apr 6, 1998	40.13	40.28	39.66	40.22
1481	NYSE	CB	Fri, Apr 3, 1998	39.97	39.97	39.38	39.63
1480	NYSE	CB	Thu, Apr 2, 1998	39.66	39.75	39.47	39.72
1479	NYSE	CB	Wed, Apr 1, 1998	39.22	39.66	39.19	39.66
1478	NYSE	CB	Tue, Mar 31, 1998	38.75	39.34	38.75	39.19
1477	NYSE	CB	Mon, Mar 30, 1998	39.38	39.56	38.66	38.72
1476	NYSE	CB	Fri, Mar 27, 1998	40.09	40.09	38.91	39.38
1475	NYSE	CB	Thu, Mar 26, 1998	40.13	40.13	39.75	40.06
1474	NYSE	CB	Wed, Mar 25, 1998	40.47	40.47	39.81	40.13
1473	NYSE	CB	Tue, Mar 24, 1998	39.50	40.22	39.50	40.00
1472	NYSE	CB	Mon, Mar 23, 1998	39.50	39.81	39.38	39.41
1471	NYSE	CB	Fri, Mar 20, 1998	39.66	40.03	39.63	40.00
1470	NYSE	CB	Thu, Mar 19, 1998	39.75	40.00	39.38	39.44
1469	NYSE	CB	Wed, Mar 18, 1998	39.84	39.97	39.38	39.63
1468	NYSE	CB	Tue, Mar 17, 1998	40.03	40.13	39.78	39.94
1467	NYSE	CB	Mon, Mar 16, 1998	39.88	40.16	39.88	40.06
1466	NYSE	CB	Fri, Mar 13, 1998	40.31	40.50	39.84	39.88
1465	NYSE	CB	Thu, Mar 12, 1998	40.25	40.47	40.25	40.34
1464	NYSE	CB	Wed, Mar 11, 1998	40.94	40.97	40.22	40.25
1463	NYSE	CB	Tue, Mar 10, 1998	40.25	40.81	40.13	40.72
1462	NYSE	CB	Mon, Mar 9, 1998	40.00	40.25	39.94	40.22
1461	NYSE	CB	Fri, Mar 6, 1998	39.44	40.13	39.44	40.09
1460	NYSE	CB	Thu, Mar 5, 1998	39.56	39.72	39.25	39.53
1459	NYSE	CB	Wed, Mar 4, 1998	39.91	40.09	39.13	39.81
1458	NYSE	CB	Tue, Mar 3, 1998	39.50	40.16	39.44	39.94
1457	NYSE	CB	Mon, Mar 2, 1998	40.00	40.09	39.59	39.88
1456	NYSE	CB	Fri, Feb 27, 1998	39.81	39.97	39.66	39.91
1455	NYSE	CB	Thu, Feb 26, 1998	39.25	39.84	38.91	39.81
1454	NYSE	CB	Wed, Feb 25, 1998	38.97	39.47	38.88	39.31
1453	NYSE	CB	Tue, Feb 24, 1998	38.97	38.97	38.59	38.84
1452	NYSE	CB	Mon, Feb 23, 1998	38.84	39.00	38.72	38.97
1451	NYSE	CB	Fri, Feb 20, 1998	38.88	38.88	38.25	38.72
1450	NYSE	CB	Thu, Feb 19, 1998	39.28	39.34	38.75	38.81
1449	NYSE	CB	Wed, Feb 18, 1998	39.34	39.72	39.19	39.31
1448	NYSE	CB	Tue, Feb 17, 1998	39.19	39.47	39.13	39.28
1447	NYSE	CB	Fri, Feb 13, 1998	39.16	39.22	38.69	38.97
1446	NYSE	CB	Thu, Feb 12, 1998	39.19	39.53	39.03	39.28
1445	NYSE	CB	Wed, Feb 11, 1998	40.00	40.00	39.09	39.31
1444	NYSE	CB	Tue, Feb 10, 1998	39.97	40.00	39.47	40.00
1443	NYSE	CB	Mon, Feb 9, 1998	39.88	40.28	39.41	39.72
1442	NYSE	CB	Fri, Feb 6, 1998	39.81	40.41	39.66	39.84
1441	NYSE	CB	Thu, Feb 5, 1998	39.50	39.84	39.16	39.84
1440	NYSE	CB	Wed, Feb 4, 1998	39.31	39.59	39.13	39.59
1439	NYSE	CB	Tue, Feb 3, 1998	38.00	39.75	37.91	39.53
1438	NYSE	CB	Mon, Feb 2, 1998	38.41	39.00	38.38	38.75
1437	NYSE	CB	Fri, Jan 30, 1998	38.53	38.63	37.94	37.97
1436	NYSE	CB	Thu, Jan 29, 1998	38.97	39.56	38.41	38.53
1435	NYSE	CB	Wed, Jan 28, 1998	38.75	39.09	38.72	38.88
1434	NYSE	CB	Tue, Jan 27, 1998	38.72	39.19	38.69	38.84
1433	NYSE	CB	Mon, Jan 26, 1998	38.75	39.31	38.69	38.84
1432	NYSE	CB	Fri, Jan 23, 1998	38.94	39.25	38.47	38.81
1431	NYSE	CB	Thu, Jan 22, 1998	39.00	39.03	38.56	38.94
1430	NYSE	CB	Wed, Jan 21, 1998	38.88	39.28	38.53	39.00
1429	NYSE	CB	Tue, Jan 20, 1998	37.66	39.19	37.56	39.13
1428	NYSE	CB	Fri, Jan 16, 1998	37.81	38.03	37.44	37.66
1427	NYSE	CB	Thu, Jan 15, 1998	37.50	37.84	37.13	37.78
1426	NYSE	CB	Wed, Jan 14, 1998	37.75	37.75	37.00	37.59
1425	NYSE	CB	Tue, Jan 13, 1998	36.00	36.56	35.88	36.56
1424	NYSE	CB	Mon, Jan 12, 1998	35.00	35.91	34.88	35.72
1423	NYSE	CB	Fri, Jan 9, 1998	36.75	37.00	35.16	35.50
1422	NYSE	CB	Thu, Jan 8, 1998	37.75	37.88	36.84	36.97
1421	NYSE	CB	Wed, Jan 7, 1998	38.75	38.75	37.91	37.97
1420	NYSE	CB	Tue, Jan 6, 1998	37.59	38.88	37.31	38.88
1419	NYSE	CB	Mon, Jan 5, 1998	38.50	38.53	37.25	37.59
1418	NYSE	CB	Fri, Jan 2, 1998	37.94	38.19	37.75	37.97
1417	NYSE	CB	Wed, Dec 31, 1997	38.38	38.44	37.63	37.81
1416	NYSE	CB	Tue, Dec 30, 1997	38.13	38.59	38.13	38.50
1415	NYSE	CB	Mon, Dec 29, 1997	37.38	37.94	37.38	37.88
1414	NYSE	CB	Fri, Dec 26, 1997	37.19	37.50	37.16	37.19
1413	NYSE	CB	Wed, Dec 24, 1997	37.25	37.50	37.00	37.25
1412	NYSE	CB	Tue, Dec 23, 1997	38.34	38.47	37.50	37.53
1411	NYSE	CB	Mon, Dec 22, 1997	38.25	38.63	38.25	38.63
1410	NYSE	CB	Fri, Dec 19, 1997	38.25	38.69	37.50	38.53
1409	NYSE	CB	Thu, Dec 18, 1997	38.66	38.97	38.59	38.69
1408	NYSE	CB	Wed, Dec 17, 1997	39.09	39.22	38.59	38.72
1407	NYSE	CB	Tue, Dec 16, 1997	38.66	39.03	38.66	38.97
1406	NYSE	CB	Mon, Dec 15, 1997	37.75	39.25	37.75	39.06
1405	NYSE	CB	Fri, Dec 12, 1997	37.50	38.31	37.50	38.03
1404	NYSE	CB	Thu, Dec 11, 1997	37.88	38.50	37.25	37.50
1403	NYSE	CB	Wed, Dec 10, 1997	38.13	38.50	38.00	38.25
1402	NYSE	CB	Tue, Dec 9, 1997	37.97	38.63	37.56	38.59
1401	NYSE	CB	Mon, Dec 8, 1997	37.88	38.00	37.72	37.81
1400	NYSE	CB	Fri, Dec 5, 1997	37.38	38.13	37.34	38.00
1399	NYSE	CB	Thu, Dec 4, 1997	37.25	38.00	37.25	37.63
1398	NYSE	CB	Wed, Dec 3, 1997	36.41	37.59	36.34	37.25
1397	NYSE	CB	Tue, Dec 2, 1997	36.06	36.47	36.03	36.38
1396	NYSE	CB	Mon, Dec 1, 1997	35.53	36.00	35.38	35.88
1395	NYSE	CB	Fri, Nov 28, 1997	35.69	35.88	35.47	35.47
1394	NYSE	CB	Wed, Nov 26, 1997	35.13	35.56	35.13	35.22
1393	NYSE	CB	Tue, Nov 25, 1997	35.06	35.50	34.97	35.00
1392	NYSE	CB	Mon, Nov 24, 1997	34.81	35.38	34.75	34.78
1391	NYSE	CB	Fri, Nov 21, 1997	35.25	35.75	34.91	35.09
1390	NYSE	CB	Thu, Nov 20, 1997	34.34	35.41	34.34	35.19
1389	NYSE	CB	Wed, Nov 19, 1997	33.91	34.50	33.91	34.25
1388	NYSE	CB	Tue, Nov 18, 1997	34.34	34.47	33.97	34.00
1387	NYSE	CB	Mon, Nov 17, 1997	34.06	34.34	33.75	34.31
1386	NYSE	CB	Fri, Nov 14, 1997	33.25	33.94	33.25	33.78
1385	NYSE	CB	Thu, Nov 13, 1997	33.09	33.38	32.91	33.00
1384	NYSE	CB	Wed, Nov 12, 1997	33.06	33.28	32.88	32.97
1383	NYSE	CB	Tue, Nov 11, 1997	32.94	33.75	32.94	33.38
1382	NYSE	CB	Mon, Nov 10, 1997	33.16	33.28	32.59	32.94
1381	NYSE	CB	Fri, Nov 7, 1997	33.31	33.53	33.00	33.19
1380	NYSE	CB	Thu, Nov 6, 1997	33.94	34.00	33.53	33.72
1379	NYSE	CB	Wed, Nov 5, 1997	34.00	34.00	33.56	33.72
1378	NYSE	CB	Tue, Nov 4, 1997	33.88	34.00	33.63	34.00
1377	NYSE	CB	Mon, Nov 3, 1997	34.00	34.25	33.69	33.78
1376	NYSE	CB	Fri, Oct 31, 1997	33.50	33.59	32.41	33.13
1375	NYSE	CB	Thu, Oct 30, 1997	33.69	33.69	32.97	32.97
1374	NYSE	CB	Wed, Oct 29, 1997	33.47	34.25	33.09	33.66
1373	NYSE	CB	Tue, Oct 28, 1997	31.88	33.66	31.75	33.56
1372	NYSE	CB	Mon, Oct 27, 1997	34.22	34.41	32.69	33.00
1371	NYSE	CB	Fri, Oct 24, 1997	34.63	34.69	34.00	34.09
1370	NYSE	CB	Thu, Oct 23, 1997	34.50	34.59	33.91	34.28
1369	NYSE	CB	Wed, Oct 22, 1997	35.47	35.47	34.63	34.88
1368	NYSE	CB	Tue, Oct 21, 1997	35.00	35.44	34.88	35.44
1367	NYSE	CB	Mon, Oct 20, 1997	34.63	35.00	34.25	34.91
1366	NYSE	CB	Fri, Oct 17, 1997	34.25	34.91	34.22	34.63
1365	NYSE	CB	Thu, Oct 16, 1997	35.22	35.50	34.25	34.56
1364	NYSE	CB	Wed, Oct 15, 1997	35.66	35.66	35.13	35.19
1363	NYSE	CB	Tue, Oct 14, 1997	36.06	36.09	35.34	35.66
1362	NYSE	CB	Mon, Oct 13, 1997	36.25	36.44	35.81	35.94
1361	NYSE	CB	Fri, Oct 10, 1997	36.00	36.03	35.69	36.03
1360	NYSE	CB	Thu, Oct 9, 1997	36.25	36.53	36.00	36.19
1359	NYSE	CB	Wed, Oct 8, 1997	38.00	38.00	36.19	36.69
1358	NYSE	CB	Tue, Oct 7, 1997	37.09	38.16	36.94	38.00
1357	NYSE	CB	Mon, Oct 6, 1997	37.03	37.19	36.91	36.97
1356	NYSE	CB	Fri, Oct 3, 1997	36.88	37.00	36.00	36.72
1355	NYSE	CB	Thu, Oct 2, 1997	36.50	36.72	36.13	36.38
1354	NYSE	CB	Wed, Oct 1, 1997	35.75	36.63	35.56	36.09
1353	NYSE	CB	Tue, Sep 30, 1997	35.94	36.00	35.44	35.53
1352	NYSE	CB	Mon, Sep 29, 1997	35.22	36.00	34.78	35.66
1351	NYSE	CB	Fri, Sep 26, 1997	35.06	35.69	34.94	35.22
1350	NYSE	CB	Thu, Sep 25, 1997	35.28	35.28	34.63	34.78
1349	NYSE	CB	Wed, Sep 24, 1997	35.88	36.06	35.13	35.31
1348	NYSE	CB	Tue, Sep 23, 1997	35.72	35.88	35.50	35.88
1347	NYSE	CB	Mon, Sep 22, 1997	35.28	35.81	35.28	35.59
1346	NYSE	CB	Fri, Sep 19, 1997	35.00	35.47	35.00	35.28
1345	NYSE	CB	Thu, Sep 18, 1997	35.47	35.59	35.19	35.41
1344	NYSE	CB	Wed, Sep 17, 1997	35.50	35.50	35.00	35.16
1343	NYSE	CB	Tue, Sep 16, 1997	34.31	35.69	34.16	35.50
1342	NYSE	CB	Mon, Sep 15, 1997	34.00	34.31	34.00	34.03
1341	NYSE	CB	Fri, Sep 12, 1997	33.84	34.16	33.81	34.00
1340	NYSE	CB	Thu, Sep 11, 1997	34.06	34.19	33.81	33.81
1339	NYSE	CB	Wed, Sep 10, 1997	34.13	34.28	34.06	34.06
1338	NYSE	CB	Tue, Sep 9, 1997	34.22	34.41	34.00	34.16
1337	NYSE	CB	Mon, Sep 8, 1997	34.25	34.56	34.16	34.25
1336	NYSE	CB	Fri, Sep 5, 1997	34.41	34.59	34.19	34.25
1335	NYSE	CB	Thu, Sep 4, 1997	34.16	34.53	34.13	34.25
1334	NYSE	CB	Wed, Sep 3, 1997	34.00	34.44	33.97	34.16
1333	NYSE	CB	Tue, Sep 2, 1997	33.44	34.00	33.38	33.78
1332	NYSE	CB	Fri, Aug 29, 1997	32.94	33.50	32.88	33.44
1331	NYSE	CB	Thu, Aug 28, 1997	32.88	33.59	32.78	32.94
1330	NYSE	CB	Wed, Aug 27, 1997	33.19	33.31	32.78	33.06
1329	NYSE	CB	Tue, Aug 26, 1997	33.03	33.56	33.00	33.19
1328	NYSE	CB	Mon, Aug 25, 1997	33.16	33.41	33.00	33.16
1327	NYSE	CB	Fri, Aug 22, 1997	32.56	33.16	32.50	33.16
1326	NYSE	CB	Thu, Aug 21, 1997	33.84	34.00	32.94	33.03
1325	NYSE	CB	Wed, Aug 20, 1997	33.75	34.13	33.53	33.97
1324	NYSE	CB	Tue, Aug 19, 1997	33.03	33.63	32.69	33.47
1323	NYSE	CB	Mon, Aug 18, 1997	32.91	33.13	32.53	32.91
1322	NYSE	CB	Fri, Aug 15, 1997	33.75	33.84	32.91	32.94
1321	NYSE	CB	Thu, Aug 14, 1997	34.50	34.50	33.41	33.88
1320	NYSE	CB	Wed, Aug 13, 1997	34.00	34.44	33.88	33.97
1319	NYSE	CB	Tue, Aug 12, 1997	34.41	34.53	33.81	33.84
1318	NYSE	CB	Mon, Aug 11, 1997	34.25	34.66	33.94	34.41
1317	NYSE	CB	Fri, Aug 8, 1997	34.00	34.31	33.28	33.75
1316	NYSE	CB	Thu, Aug 7, 1997	34.63	34.69	33.94	33.94
1315	NYSE	CB	Wed, Aug 6, 1997	35.00	35.00	34.16	34.34
1314	NYSE	CB	Tue, Aug 5, 1997	34.25	34.50	33.88	34.16
1313	NYSE	CB	Mon, Aug 4, 1997	34.47	34.63	34.03	34.25
1312	NYSE	CB	Fri, Aug 1, 1997	35.22	35.34	34.00	34.47
1311	NYSE	CB	Thu, Jul 31, 1997	34.94	35.47	34.94	35.25
1310	NYSE	CB	Wed, Jul 30, 1997	34.28	35.19	34.25	34.88
1309	NYSE	CB	Tue, Jul 29, 1997	34.66	34.66	34.13	34.28
1308	NYSE	CB	Mon, Jul 28, 1997	34.50	35.13	34.47	34.66
1307	NYSE	CB	Fri, Jul 25, 1997	34.56	34.75	34.00	34.44
1306	NYSE	CB	Thu, Jul 24, 1997	33.88	34.41	33.56	34.31
1305	NYSE	CB	Wed, Jul 23, 1997	33.53	34.25	33.47	34.06
1304	NYSE	CB	Tue, Jul 22, 1997	32.66	33.69	32.66	33.66
1303	NYSE	CB	Mon, Jul 21, 1997	33.25	33.31	32.66	32.78
1302	NYSE	CB	Fri, Jul 18, 1997	33.38	33.47	32.84	33.25
1301	NYSE	CB	Thu, Jul 17, 1997	33.94	33.94	33.25	33.41
1300	NYSE	CB	Wed, Jul 16, 1997	33.31	34.06	33.22	33.88
1299	NYSE	CB	Tue, Jul 15, 1997	33.00	33.28	32.84	33.13
1298	NYSE	CB	Mon, Jul 14, 1997	32.94	33.19	32.81	32.91
1297	NYSE	CB	Fri, Jul 11, 1997	33.00	33.06	32.81	32.91
1296	NYSE	CB	Thu, Jul 10, 1997	33.25	33.44	33.03	33.09
1295	NYSE	CB	Wed, Jul 9, 1997	33.69	33.78	33.19	33.34
1294	NYSE	CB	Tue, Jul 8, 1997	34.03	34.13	33.63	33.69
1293	NYSE	CB	Mon, Jul 7, 1997	34.31	34.59	33.84	33.91
1292	NYSE	CB	Thu, Jul 3, 1997	34.25	34.44	34.25	34.41
1291	NYSE	CB	Wed, Jul 2, 1997	33.25	34.16	33.19	33.56
1290	NYSE	CB	Tue, Jul 1, 1997	33.31	33.47	32.88	33.06
1289	NYSE	CB	Mon, Jun 30, 1997	33.94	33.97	33.44	33.44
1288	NYSE	CB	Fri, Jun 27, 1997	33.25	34.13	33.25	33.78
1287	NYSE	CB	Thu, Jun 26, 1997	33.13	33.69	33.06	33.50
1286	NYSE	CB	Wed, Jun 25, 1997	33.63	33.88	32.63	33.16
1285	NYSE	CB	Tue, Jun 24, 1997	32.50	34.06	32.50	33.81
1284	NYSE	CB	Mon, Jun 23, 1997	33.50	33.56	32.56	32.56
1283	NYSE	CB	Fri, Jun 20, 1997	33.63	34.00	33.50	33.81
1282	NYSE	CB	Thu, Jun 19, 1997	33.63	33.69	33.25	33.63
1281	NYSE	CB	Wed, Jun 18, 1997	32.88	33.75	32.88	33.44
1280	NYSE	CB	Tue, Jun 17, 1997	33.38	33.56	33.06	33.31
1279	NYSE	CB	Mon, Jun 16, 1997	33.00	33.75	33.00	33.50
1278	NYSE	CB	Fri, Jun 13, 1997	33.50	34.25	33.38	33.50
1277	NYSE	CB	Thu, Jun 12, 1997	33.19	33.81	33.06	33.63
1276	NYSE	CB	Wed, Jun 11, 1997	32.06	32.88	32.00	32.81
1275	NYSE	CB	Tue, Jun 10, 1997	31.25	32.19	31.19	32.00
1274	NYSE	CB	Mon, Jun 9, 1997	30.69	31.13	30.56	31.06
1273	NYSE	CB	Fri, Jun 6, 1997	30.38	30.75	30.31	30.69
1272	NYSE	CB	Thu, Jun 5, 1997	30.25	30.44	30.19	30.38
1271	NYSE	CB	Wed, Jun 4, 1997	30.25	30.75	30.19	30.31
1270	NYSE	CB	Tue, Jun 3, 1997	30.25	30.44	30.19	30.25
1269	NYSE	CB	Mon, Jun 2, 1997	30.50	30.69	30.44	30.44
1268	NYSE	CB	Fri, May 30, 1997	29.94	30.50	29.88	30.50
1267	NYSE	CB	Thu, May 29, 1997	30.25	30.25	30.00	30.06
1266	NYSE	CB	Wed, May 28, 1997	29.56	30.31	29.56	30.25
1265	NYSE	CB	Tue, May 27, 1997	29.75	30.00	29.69	29.75
1264	NYSE	CB	Fri, May 23, 1997	29.75	30.38	29.75	30.13
1263	NYSE	CB	Thu, May 22, 1997	30.00	30.00	29.56	29.75
1262	NYSE	CB	Wed, May 21, 1997	29.88	30.00	29.38	29.56
1261	NYSE	CB	Tue, May 20, 1997	29.31	29.81	29.19	29.75
1260	NYSE	CB	Mon, May 19, 1997	29.13	29.50	29.06	29.38
1259	NYSE	CB	Fri, May 16, 1997	29.81	29.88	29.00	29.13
1258	NYSE	CB	Thu, May 15, 1997	29.38	30.06	29.31	29.88
1257	NYSE	CB	Wed, May 14, 1997	29.63	29.81	29.50	29.50
1256	NYSE	CB	Tue, May 13, 1997	29.88	29.88	29.13	29.25
1255	NYSE	CB	Mon, May 12, 1997	29.25	29.88	29.25	29.69
1254	NYSE	CB	Fri, May 9, 1997	29.25	29.31	28.94	29.00
1253	NYSE	CB	Thu, May 8, 1997	28.69	29.19	28.50	28.88
1252	NYSE	CB	Wed, May 7, 1997	29.50	29.50	28.69	28.75
1251	NYSE	CB	Tue, May 6, 1997	29.50	29.63	29.19	29.38
1250	NYSE	CB	Mon, May 5, 1997	29.38	29.56	29.00	29.50
1249	NYSE	CB	Fri, May 2, 1997	28.88	29.50	28.75	29.50
1248	NYSE	CB	Thu, May 1, 1997	28.63	29.19	28.38	28.94
1247	NYSE	CB	Wed, Apr 30, 1997	28.81	29.19	28.81	28.88
1246	NYSE	CB	Tue, Apr 29, 1997	28.19	29.00	28.06	28.88
1245	NYSE	CB	Mon, Apr 28, 1997	27.25	28.13	27.25	27.88
1244	NYSE	CB	Fri, Apr 25, 1997	27.44	27.63	27.25	27.31
1243	NYSE	CB	Thu, Apr 24, 1997	27.63	27.88	27.31	27.44
1242	NYSE	CB	Wed, Apr 23, 1997	28.31	28.44	27.50	27.56
1241	NYSE	CB	Tue, Apr 22, 1997	27.25	28.25	27.00	28.25
1240	NYSE	CB	Mon, Apr 21, 1997	26.44	26.69	26.38	26.38
1239	NYSE	CB	Fri, Apr 18, 1997	26.63	26.75	26.56	26.69
1238	NYSE	CB	Thu, Apr 17, 1997	26.69	26.81	26.44	26.50
1237	NYSE	CB	Wed, Apr 16, 1997	26.63	26.75	26.44	26.69
1236	NYSE	CB	Tue, Apr 15, 1997	26.88	26.88	26.56	26.75
1235	NYSE	CB	Mon, Apr 14, 1997	26.13	26.44	25.88	26.38
1234	NYSE	CB	Fri, Apr 11, 1997	26.50	26.75	26.50	26.56
1233	NYSE	CB	Thu, Apr 10, 1997	26.81	26.94	26.63	26.69
1232	NYSE	CB	Wed, Apr 9, 1997	27.00	27.06	26.81	26.81
1231	NYSE	CB	Tue, Apr 8, 1997	26.81	27.00	26.63	27.00
1230	NYSE	CB	Mon, Apr 7, 1997	26.69	27.06	26.63	26.63
1229	NYSE	CB	Fri, Apr 4, 1997	26.13	26.75	25.94	26.56
1228	NYSE	CB	Thu, Apr 3, 1997	25.75	26.38	25.75	26.19
1227	NYSE	CB	Wed, Apr 2, 1997	26.56	26.56	25.56	25.63
1226	NYSE	CB	Tue, Apr 1, 1997	26.88	26.94	26.38	26.50
1225	NYSE	CB	Mon, Mar 31, 1997	27.81	27.81	26.56	26.94
1224	NYSE	CB	Thu, Mar 27, 1997	28.75	28.75	27.56	27.75
1223	NYSE	CB	Wed, Mar 26, 1997	29.25	29.25	28.75	28.75
1222	NYSE	CB	Tue, Mar 25, 1997	29.50	29.63	29.19	29.25
1221	NYSE	CB	Mon, Mar 24, 1997	29.00	29.63	29.00	29.50
1220	NYSE	CB	Fri, Mar 21, 1997	28.69	29.25	28.56	28.88
1219	NYSE	CB	Thu, Mar 20, 1997	28.94	28.94	28.56	28.63
1218	NYSE	CB	Wed, Mar 19, 1997	28.75	29.13	28.63	29.06
1217	NYSE	CB	Tue, Mar 18, 1997	29.56	29.88	29.00	29.19
1216	NYSE	CB	Mon, Mar 17, 1997	29.56	29.69	29.38	29.63
1215	NYSE	CB	Fri, Mar 14, 1997	29.94	29.94	29.31	29.69
1214	NYSE	CB	Thu, Mar 13, 1997	30.88	30.88	29.69	29.69
1213	NYSE	CB	Wed, Mar 12, 1997	31.00	31.38	30.81	30.94
1212	NYSE	CB	Tue, Mar 11, 1997	30.63	31.25	30.63	31.13
1211	NYSE	CB	Mon, Mar 10, 1997	30.00	30.88	30.00	30.75
1210	NYSE	CB	Fri, Mar 7, 1997	30.06	30.63	29.88	29.88
1209	NYSE	CB	Thu, Mar 6, 1997	30.13	30.63	30.13	30.31
1208	NYSE	CB	Wed, Mar 5, 1997	29.50	30.19	29.50	30.19
1207	NYSE	CB	Tue, Mar 4, 1997	29.44	29.81	29.44	29.56
1206	NYSE	CB	Mon, Mar 3, 1997	29.44	29.56	29.38	29.50
1205	NYSE	CB	Fri, Feb 28, 1997	29.31	29.50	29.31	29.31
1204	NYSE	CB	Thu, Feb 27, 1997	29.50	29.63	29.25	29.31
1203	NYSE	CB	Wed, Feb 26, 1997	29.56	29.69	29.31	29.63
1202	NYSE	CB	Tue, Feb 25, 1997	29.56	29.75	29.31	29.56
1201	NYSE	CB	Mon, Feb 24, 1997	29.25	29.56	29.25	29.44
1200	NYSE	CB	Fri, Feb 21, 1997	28.50	29.56	28.50	29.00
1199	NYSE	CB	Thu, Feb 20, 1997	28.69	28.75	28.25	28.56
1198	NYSE	CB	Wed, Feb 19, 1997	28.56	29.19	28.50	28.75
1197	NYSE	CB	Tue, Feb 18, 1997	29.44	29.44	29.00	29.00
1196	NYSE	CB	Fri, Feb 14, 1997	29.31	29.75	29.06	29.44
1195	NYSE	CB	Thu, Feb 13, 1997	28.63	29.31	28.56	29.25
1194	NYSE	CB	Wed, Feb 12, 1997	28.13	29.00	28.13	28.50
1193	NYSE	CB	Tue, Feb 11, 1997	28.13	28.56	28.00	28.19
1192	NYSE	CB	Mon, Feb 10, 1997	27.75	28.38	27.75	28.13
1191	NYSE	CB	Fri, Feb 7, 1997	28.38	28.56	27.50	27.81
1190	NYSE	CB	Thu, Feb 6, 1997	27.38	27.56	27.06	27.50
1189	NYSE	CB	Wed, Feb 5, 1997	27.13	27.81	27.06	27.31
1188	NYSE	CB	Tue, Feb 4, 1997	27.13	27.19	27.06	27.13
1187	NYSE	CB	Mon, Feb 3, 1997	27.31	27.38	26.94	27.13
1186	NYSE	CB	Fri, Jan 31, 1997	27.06	27.75	27.06	27.25
1185	NYSE	CB	Thu, Jan 30, 1997	26.63	26.94	26.63	26.94
1184	NYSE	CB	Wed, Jan 29, 1997	26.75	26.94	26.44	26.56
1183	NYSE	CB	Tue, Jan 28, 1997	27.13	27.19	26.44	26.50
1182	NYSE	CB	Mon, Jan 27, 1997	26.69	26.88	26.31	26.63
1181	NYSE	CB	Fri, Jan 24, 1997	27.13	27.31	26.81	27.00
1180	NYSE	CB	Thu, Jan 23, 1997	27.50	27.94	27.13	27.13
1179	NYSE	CB	Wed, Jan 22, 1997	28.00	28.06	27.25	27.50
1178	NYSE	CB	Tue, Jan 21, 1997	27.56	28.06	27.44	27.94
1177	NYSE	CB	Mon, Jan 20, 1997	27.75	28.25	27.63	27.69
1176	NYSE	CB	Fri, Jan 17, 1997	27.13	27.81	27.13	27.75
1175	NYSE	CB	Thu, Jan 16, 1997	27.75	27.88	27.00	27.06
1174	NYSE	CB	Wed, Jan 15, 1997	27.94	27.94	27.50	27.63
1173	NYSE	CB	Tue, Jan 14, 1997	27.50	28.38	27.50	27.88
1172	NYSE	CB	Mon, Jan 13, 1997	27.50	27.63	27.06	27.06
1171	NYSE	CB	Fri, Jan 10, 1997	27.44	27.81	27.38	27.63
1170	NYSE	CB	Thu, Jan 9, 1997	27.63	28.38	27.50	28.13
1169	NYSE	CB	Wed, Jan 8, 1997	27.69	27.88	27.50	27.56
1168	NYSE	CB	Tue, Jan 7, 1997	27.75	27.81	27.44	27.63
1167	NYSE	CB	Mon, Jan 6, 1997	27.56	28.31	27.56	28.00
1166	NYSE	CB	Fri, Jan 3, 1997	27.31	28.13	27.25	28.00
1165	NYSE	CB	Thu, Jan 2, 1997	27.00	27.00	26.50	27.00
1164	NYSE	CB	Tue, Dec 31, 1996	27.56	27.56	26.88	26.88
1163	NYSE	CB	Mon, Dec 30, 1996	27.75	27.81	27.50	27.63
1162	NYSE	CB	Fri, Dec 27, 1996	27.44	27.75	27.44	27.75
1161	NYSE	CB	Thu, Dec 26, 1996	27.44	28.06	27.44	27.69
1160	NYSE	CB	Tue, Dec 24, 1996	27.19	27.56	27.19	27.50
1159	NYSE	CB	Mon, Dec 23, 1996	27.50	27.75	27.25	27.44
1158	NYSE	CB	Fri, Dec 20, 1996	28.13	28.13	27.63	27.63
1157	NYSE	CB	Thu, Dec 19, 1996	26.38	27.75	26.25	27.56
1156	NYSE	CB	Wed, Dec 18, 1996	26.31	26.38	25.81	26.25
1155	NYSE	CB	Tue, Dec 17, 1996	25.69	26.31	25.63	26.19
1154	NYSE	CB	Mon, Dec 16, 1996	26.31	26.31	25.88	26.00
1153	NYSE	CB	Fri, Dec 13, 1996	26.31	26.63	26.19	26.31
1152	NYSE	CB	Thu, Dec 12, 1996	26.88	26.88	26.38	26.50
1151	NYSE	CB	Wed, Dec 11, 1996	26.88	26.88	26.25	26.44
1150	NYSE	CB	Tue, Dec 10, 1996	26.81	27.25	26.69	27.19
1149	NYSE	CB	Mon, Dec 9, 1996	27.00	27.25	26.75	26.94
1148	NYSE	CB	Fri, Dec 6, 1996	26.13	27.19	26.06	27.00
1147	NYSE	CB	Thu, Dec 5, 1996	26.69	26.88	26.31	26.88
1146	NYSE	CB	Wed, Dec 4, 1996	27.00	27.06	26.88	26.94
1145	NYSE	CB	Tue, Dec 3, 1996	26.94	27.31	26.81	26.88
1144	NYSE	CB	Mon, Dec 2, 1996	27.06	27.16	26.84	27.00
1143	NYSE	CB	Fri, Nov 29, 1996	27.00	27.25	26.94	27.13
1142	NYSE	CB	Wed, Nov 27, 1996	27.00	27.00	26.69	26.88
1141	NYSE	CB	Tue, Nov 26, 1996	27.13	27.25	26.94	27.00
1140	NYSE	CB	Mon, Nov 25, 1996	27.00	27.03	26.88	27.00
1139	NYSE	CB	Fri, Nov 22, 1996	27.06	27.19	26.94	27.00
1138	NYSE	CB	Thu, Nov 21, 1996	27.19	27.19	26.88	27.06
1137	NYSE	CB	Wed, Nov 20, 1996	26.88	27.13	26.75	27.06
1136	NYSE	CB	Tue, Nov 19, 1996	26.75	26.94	26.63	26.88
1135	NYSE	CB	Mon, Nov 18, 1996	26.56	26.69	26.44	26.69
1134	NYSE	CB	Fri, Nov 15, 1996	26.69	26.75	26.25	26.50
1133	NYSE	CB	Thu, Nov 14, 1996	26.06	26.69	26.06	26.69
1132	NYSE	CB	Wed, Nov 13, 1996	26.00	26.56	25.75	26.38
1131	NYSE	CB	Tue, Nov 12, 1996	25.75	26.06	25.75	25.94
1130	NYSE	CB	Mon, Nov 11, 1996	25.63	25.75	25.50	25.63
1129	NYSE	CB	Fri, Nov 8, 1996	25.44	25.81	25.38	25.63
1128	NYSE	CB	Thu, Nov 7, 1996	25.25	25.50	24.94	25.38
1127	NYSE	CB	Wed, Nov 6, 1996	24.94	25.38	24.88	25.25
1126	NYSE	CB	Tue, Nov 5, 1996	24.81	24.88	24.75	24.88
1125	NYSE	CB	Mon, Nov 4, 1996	24.94	25.00	24.75	24.81
1124	NYSE	CB	Fri, Nov 1, 1996	25.00	25.19	24.94	25.00
1123	NYSE	CB	Thu, Oct 31, 1996	25.31	25.38	25.00	25.00
1122	NYSE	CB	Wed, Oct 30, 1996	25.38	25.38	25.19	25.31
1121	NYSE	CB	Tue, Oct 29, 1996	25.50	25.50	25.25	25.38
1120	NYSE	CB	Mon, Oct 28, 1996	25.31	25.69	24.81	24.94
1119	NYSE	CB	Fri, Oct 25, 1996	23.50	26.00	23.50	25.50
1118	NYSE	CB	Thu, Oct 24, 1996	24.38	24.50	22.75	22.75
1117	NYSE	CB	Wed, Oct 23, 1996	24.00	24.50	23.88	24.50
1116	NYSE	CB	Tue, Oct 22, 1996	24.50	24.56	24.19	24.19
1115	NYSE	CB	Mon, Oct 21, 1996	24.56	24.94	24.44	24.63
1114	NYSE	CB	Fri, Oct 18, 1996	24.25	24.75	24.25	24.56
1113	NYSE	CB	Thu, Oct 17, 1996	24.38	24.44	23.94	24.06
1112	NYSE	CB	Wed, Oct 16, 1996	24.38	24.38	23.94	24.25
1111	NYSE	CB	Tue, Oct 15, 1996	24.00	24.38	23.94	24.38
1110	NYSE	CB	Mon, Oct 14, 1996	24.00	24.25	23.94	24.06
1109	NYSE	CB	Fri, Oct 11, 1996	23.81	24.06	23.75	24.00
1108	NYSE	CB	Thu, Oct 10, 1996	24.19	24.19	23.81	23.88
1107	NYSE	CB	Wed, Oct 9, 1996	24.19	24.38	24.06	24.31
1106	NYSE	CB	Tue, Oct 8, 1996	24.50	24.69	24.25	24.31
1105	NYSE	CB	Mon, Oct 7, 1996	24.63	24.94	24.63	24.69
1104	NYSE	CB	Fri, Oct 4, 1996	24.50	24.63	24.38	24.56
1103	NYSE	CB	Thu, Oct 3, 1996	24.63	24.63	24.19	24.25
1102	NYSE	CB	Wed, Oct 2, 1996	23.56	24.38	23.56	24.25
1101	NYSE	CB	Tue, Oct 1, 1996	22.94	23.50	22.88	23.50
1100	NYSE	CB	Mon, Sep 30, 1996	23.13	23.19	22.94	23.00
1099	NYSE	CB	Fri, Sep 27, 1996	23.06	23.13	22.88	23.13
1098	NYSE	CB	Thu, Sep 26, 1996	23.00	23.25	22.88	23.06
1097	NYSE	CB	Wed, Sep 25, 1996	22.81	22.81	22.44	22.69
1096	NYSE	CB	Tue, Sep 24, 1996	22.50	22.88	22.44	22.75
1095	NYSE	CB	Mon, Sep 23, 1996	22.44	22.56	22.31	22.50
1094	NYSE	CB	Fri, Sep 20, 1996	22.44	22.56	22.44	22.50
1093	NYSE	CB	Thu, Sep 19, 1996	22.25	22.44	22.25	22.25
1092	NYSE	CB	Wed, Sep 18, 1996	22.44	22.44	22.25	22.25
1091	NYSE	CB	Tue, Sep 17, 1996	22.69	22.69	22.25	22.50
1090	NYSE	CB	Mon, Sep 16, 1996	22.69	22.69	22.38	22.56
1089	NYSE	CB	Fri, Sep 13, 1996	22.75	22.75	22.13	22.44
1088	NYSE	CB	Thu, Sep 12, 1996	22.75	22.75	22.44	22.56
1087	NYSE	CB	Wed, Sep 11, 1996	22.38	22.69	22.31	22.63
1086	NYSE	CB	Tue, Sep 10, 1996	22.69	22.81	22.31	22.38
1085	NYSE	CB	Mon, Sep 9, 1996	22.19	22.69	22.06	22.69
1084	NYSE	CB	Fri, Sep 6, 1996	21.88	22.38	21.81	22.06
1083	NYSE	CB	Thu, Sep 5, 1996	22.00	22.06	21.88	21.94
1082	NYSE	CB	Wed, Sep 4, 1996	22.31	22.31	21.94	22.00
1081	NYSE	CB	Tue, Sep 3, 1996	22.00	22.50	21.88	22.25
1080	NYSE	CB	Fri, Aug 30, 1996	22.31	22.38	22.13	22.13
1079	NYSE	CB	Thu, Aug 29, 1996	22.50	22.56	22.25	22.38
1078	NYSE	CB	Wed, Aug 28, 1996	22.56	22.81	22.50	22.56
1077	NYSE	CB	Tue, Aug 27, 1996	22.38	22.69	22.38	22.63
1076	NYSE	CB	Mon, Aug 26, 1996	22.44	22.44	22.31	22.38
1075	NYSE	CB	Fri, Aug 23, 1996	22.63	22.69	22.44	22.50
1074	NYSE	CB	Thu, Aug 22, 1996	22.50	22.75	22.31	22.75
1073	NYSE	CB	Wed, Aug 21, 1996	22.88	22.94	22.50	22.63
1072	NYSE	CB	Tue, Aug 20, 1996	23.06	23.06	22.88	22.94
1071	NYSE	CB	Mon, Aug 19, 1996	23.19	23.25	22.94	23.06
1070	NYSE	CB	Fri, Aug 16, 1996	22.63	23.06	22.63	23.00
1069	NYSE	CB	Thu, Aug 15, 1996	22.50	22.63	22.38	22.44
1068	NYSE	CB	Wed, Aug 14, 1996	22.69	22.88	22.38	22.44
1067	NYSE	CB	Tue, Aug 13, 1996	23.00	23.00	22.63	22.63
1066	NYSE	CB	Mon, Aug 12, 1996	22.63	22.75	22.50	22.69
1065	NYSE	CB	Fri, Aug 9, 1996	22.50	22.56	22.31	22.38
1064	NYSE	CB	Thu, Aug 8, 1996	22.00	22.19	21.81	22.06
1063	NYSE	CB	Wed, Aug 7, 1996	22.50	22.63	22.13	22.13
1062	NYSE	CB	Tue, Aug 6, 1996	22.50	22.50	22.25	22.44
1061	NYSE	CB	Mon, Aug 5, 1996	22.94	23.00	22.25	22.31
1060	NYSE	CB	Fri, Aug 2, 1996	22.19	22.94	22.13	22.88
1059	NYSE	CB	Thu, Aug 1, 1996	20.91	21.81	20.81	21.75
1058	NYSE	CB	Wed, Jul 31, 1996	21.19	21.25	20.88	20.88
1057	NYSE	CB	Tue, Jul 30, 1996	20.94	21.38	20.81	21.38
1056	NYSE	CB	Mon, Jul 29, 1996	21.19	21.19	20.44	20.69
1055	NYSE	CB	Fri, Jul 26, 1996	21.38	21.50	21.13	21.13
1054	NYSE	CB	Thu, Jul 25, 1996	21.81	21.81	20.94	21.31
1053	NYSE	CB	Wed, Jul 24, 1996	21.63	22.00	21.13	21.50
1052	NYSE	CB	Tue, Jul 23, 1996	22.50	22.75	22.25	22.44
1051	NYSE	CB	Mon, Jul 22, 1996	22.44	22.63	22.06	22.50
1050	NYSE	CB	Fri, Jul 19, 1996	22.75	22.75	22.44	22.56
1049	NYSE	CB	Thu, Jul 18, 1996	22.63	23.00	22.56	23.00
1048	NYSE	CB	Wed, Jul 17, 1996	22.94	22.94	22.44	22.63
1047	NYSE	CB	Tue, Jul 16, 1996	22.88	23.38	22.44	22.81
1046	NYSE	CB	Mon, Jul 15, 1996	23.38	23.38	22.69	22.75
1045	NYSE	CB	Fri, Jul 12, 1996	22.94	23.69	22.88	23.31
1044	NYSE	CB	Thu, Jul 11, 1996	23.88	23.88	23.13	23.13
1043	NYSE	CB	Wed, Jul 10, 1996	23.69	23.88	23.19	23.88
1042	NYSE	CB	Tue, Jul 9, 1996	23.88	24.00	23.69	23.94
1041	NYSE	CB	Mon, Jul 8, 1996	23.81	23.88	23.56	23.75
1040	NYSE	CB	Fri, Jul 5, 1996	24.25	24.25	23.94	23.94
1039	NYSE	CB	Wed, Jul 3, 1996	24.88	24.88	24.63	24.63
1038	NYSE	CB	Tue, Jul 2, 1996	25.00	25.00	24.75	24.75
1037	NYSE	CB	Mon, Jul 1, 1996	24.94	25.06	24.75	25.00
1036	NYSE	CB	Fri, Jun 28, 1996	24.63	25.00	24.63	24.94
1035	NYSE	CB	Thu, Jun 27, 1996	24.25	24.56	24.25	24.56
1034	NYSE	CB	Wed, Jun 26, 1996	24.44	24.50	24.19	24.25
1033	NYSE	CB	Tue, Jun 25, 1996	24.81	24.84	24.63	24.69
1032	NYSE	CB	Mon, Jun 24, 1996	24.63	24.94	24.56	24.81
1031	NYSE	CB	Fri, Jun 21, 1996	24.63	24.69	24.31	24.44
1030	NYSE	CB	Thu, Jun 20, 1996	24.69	24.81	24.56	24.63
1029	NYSE	CB	Wed, Jun 19, 1996	24.56	24.63	24.38	24.56
1028	NYSE	CB	Tue, Jun 18, 1996	24.44	24.69	24.44	24.56
1027	NYSE	CB	Mon, Jun 17, 1996	24.13	24.50	24.13	24.50
1026	NYSE	CB	Fri, Jun 14, 1996	24.50	24.50	24.19	24.25
1025	NYSE	CB	Thu, Jun 13, 1996	24.38	24.44	24.13	24.38
1024	NYSE	CB	Wed, Jun 12, 1996	24.50	24.50	24.19	24.25
1023	NYSE	CB	Tue, Jun 11, 1996	23.94	24.31	23.94	24.25
1022	NYSE	CB	Mon, Jun 10, 1996	24.00	24.13	23.81	24.00
1021	NYSE	CB	Fri, Jun 7, 1996	23.63	24.13	23.63	24.00
1020	NYSE	CB	Thu, Jun 6, 1996	24.19	24.50	24.13	24.25
1019	NYSE	CB	Wed, Jun 5, 1996	23.75	24.19	23.75	24.13
1018	NYSE	CB	Tue, Jun 4, 1996	23.69	24.06	23.69	23.88
1017	NYSE	CB	Mon, Jun 3, 1996	23.25	23.75	23.13	23.50
1016	NYSE	CB	Fri, May 31, 1996	23.50	23.50	23.19	23.31
1015	NYSE	CB	Thu, May 30, 1996	23.50	23.75	23.50	23.63
1014	NYSE	CB	Wed, May 29, 1996	23.81	24.09	23.56	23.63
1013	NYSE	CB	Tue, May 28, 1996	23.88	24.19	23.75	23.88
1012	NYSE	CB	Fri, May 24, 1996	23.63	23.94	23.63	23.75
1011	NYSE	CB	Thu, May 23, 1996	23.88	23.94	23.50	23.56
1010	NYSE	CB	Wed, May 22, 1996	24.00	24.13	23.69	23.81
1009	NYSE	CB	Tue, May 21, 1996	23.81	24.13	23.56	23.94
1008	NYSE	CB	Mon, May 20, 1996	23.69	23.88	23.56	23.69
1007	NYSE	CB	Fri, May 17, 1996	23.25	23.56	22.94	23.44
1006	NYSE	CB	Thu, May 16, 1996	23.25	23.25	23.13	23.19
1005	NYSE	CB	Wed, May 15, 1996	23.38	23.75	23.25	23.25
1004	NYSE	CB	Tue, May 14, 1996	23.31	23.38	23.00	23.19
1003	NYSE	CB	Mon, May 13, 1996	23.19	23.25	22.94	23.19
1002	NYSE	CB	Fri, May 10, 1996	23.31	23.38	22.94	23.19
1001	NYSE	CB	Thu, May 9, 1996	23.38	23.56	23.06	23.06
1000	NYSE	CB	Wed, May 8, 1996	22.88	23.44	22.81	23.38
999	NYSE	CB	Tue, May 7, 1996	23.13	23.13	22.88	22.94
998	NYSE	CB	Mon, May 6, 1996	23.25	23.25	22.75	23.00
997	NYSE	CB	Fri, May 3, 1996	23.06	23.53	23.03	23.31
996	NYSE	CB	Thu, May 2, 1996	23.44	23.53	23.03	23.03
995	NYSE	CB	Wed, May 1, 1996	23.50	23.72	23.38	23.44
994	NYSE	CB	Tue, Apr 30, 1996	23.78	23.81	23.63	23.66
993	NYSE	CB	Mon, Apr 29, 1996	23.81	23.88	23.78	23.78
992	NYSE	CB	Fri, Apr 26, 1996	23.53	23.97	23.53	23.88
991	NYSE	CB	Thu, Apr 25, 1996	23.34	23.66	23.28	23.53
990	NYSE	CB	Wed, Apr 24, 1996	23.75	23.75	23.31	23.34
989	NYSE	CB	Tue, Apr 23, 1996	23.50	23.59	23.38	23.59
988	NYSE	CB	Mon, Apr 22, 1996	23.22	23.50	23.13	23.25
987	NYSE	CB	Fri, Apr 19, 1996	22.88	23.22	22.88	23.06
986	NYSE	CB	Thu, Apr 18, 1996	22.78	23.00	22.78	22.88
985	NYSE	CB	Wed, Apr 17, 1996	22.75	23.09	22.72	22.81
984	NYSE	CB	Tue, Apr 16, 1996	22.88	22.88	22.66	22.72
983	NYSE	CB	Mon, Apr 15, 1996	22.81	22.91	22.69	22.84
982	NYSE	CB	Fri, Apr 12, 1996	22.13	22.88	22.13	22.84
981	NYSE	CB	Thu, Apr 11, 1996	22.34	22.34	21.81	22.06
980	NYSE	CB	Wed, Apr 10, 1996	22.75	22.78	22.34	22.34
979	NYSE	CB	Tue, Apr 9, 1996	23.09	23.09	22.72	22.78
978	NYSE	CB	Mon, Apr 8, 1996	23.06	23.09	22.88	23.09
977	NYSE	CB	Thu, Apr 4, 1996	23.41	23.59	23.28	23.47
976	NYSE	CB	Wed, Apr 3, 1996	23.63	23.63	23.28	23.38
975	NYSE	CB	Tue, Apr 2, 1996	23.72	23.88	23.50	23.56
974	NYSE	CB	Mon, Apr 1, 1996	23.81	23.88	23.56	23.69
973	NYSE	CB	Fri, Mar 29, 1996	23.63	23.66	23.47	23.47
972	NYSE	CB	Thu, Mar 28, 1996	23.69	23.78	23.50	23.56
971	NYSE	CB	Wed, Mar 27, 1996	23.97	23.97	23.69	23.78
970	NYSE	CB	Tue, Mar 26, 1996	23.88	23.97	23.78	23.88
969	NYSE	CB	Mon, Mar 25, 1996	24.13	24.19	23.88	23.88
968	NYSE	CB	Fri, Mar 22, 1996	24.22	24.25	23.84	24.00
967	NYSE	CB	Thu, Mar 21, 1996	24.00	24.38	23.94	24.28
966	NYSE	CB	Wed, Mar 20, 1996	24.19	24.28	23.84	23.91
965	NYSE	CB	Tue, Mar 19, 1996	24.25	24.34	23.91	24.09
964	NYSE	CB	Mon, Mar 18, 1996	23.81	24.31	23.81	24.16
963	NYSE	CB	Fri, Mar 15, 1996	23.78	23.91	23.63	23.69
962	NYSE	CB	Thu, Mar 14, 1996	23.56	23.88	23.56	23.75
961	NYSE	CB	Wed, Mar 13, 1996	23.72	23.84	23.53	23.63
960	NYSE	CB	Tue, Mar 12, 1996	23.78	23.84	23.44	23.72
959	NYSE	CB	Mon, Mar 11, 1996	23.97	24.28	23.78	24.00
958	NYSE	CB	Fri, Mar 8, 1996	24.44	24.53	23.88	24.09
957	NYSE	CB	Thu, Mar 7, 1996	25.22	25.22	24.91	25.13
956	NYSE	CB	Wed, Mar 6, 1996	25.13	25.41	25.13	25.22
955	NYSE	CB	Tue, Mar 5, 1996	25.13	25.13	24.94	25.09
954	NYSE	CB	Mon, Mar 4, 1996	25.16	25.31	25.00	25.28
953	NYSE	CB	Fri, Mar 1, 1996	24.50	24.91	24.28	24.91
952	NYSE	CB	Thu, Feb 29, 1996	24.31	24.53	24.22	24.28
951	NYSE	CB	Wed, Feb 28, 1996	24.72	24.88	24.59	24.63
950	NYSE	CB	Tue, Feb 27, 1996	24.59	24.72	24.50	24.59
949	NYSE	CB	Mon, Feb 26, 1996	24.69	24.72	24.50	24.63
948	NYSE	CB	Fri, Feb 23, 1996	24.75	24.91	24.56	24.75
947	NYSE	CB	Thu, Feb 22, 1996	24.66	24.84	24.66	24.72
946	NYSE	CB	Wed, Feb 21, 1996	24.63	24.72	24.38	24.47
945	NYSE	CB	Tue, Feb 20, 1996	24.81	24.84	24.69	24.69
944	NYSE	CB	Fri, Feb 16, 1996	25.25	25.38	25.09	25.22
943	NYSE	CB	Thu, Feb 15, 1996	25.56	25.72	25.38	25.44
942	NYSE	CB	Wed, Feb 14, 1996	25.75	26.00	25.44	25.56
941	NYSE	CB	Tue, Feb 13, 1996	25.44	25.91	25.22	25.75
940	NYSE	CB	Mon, Feb 12, 1996	25.22	25.44	25.22	25.44
939	NYSE	CB	Fri, Feb 9, 1996	25.50	25.53	25.13	25.31
938	NYSE	CB	Thu, Feb 8, 1996	25.13	25.75	25.09	25.72
937	NYSE	CB	Wed, Feb 7, 1996	24.88	25.06	24.88	25.00
936	NYSE	CB	Tue, Feb 6, 1996	24.81	25.06	24.75	24.94
935	NYSE	CB	Mon, Feb 5, 1996	24.63	24.81	24.53	24.81
934	NYSE	CB	Fri, Feb 2, 1996	25.31	25.31	24.44	24.56
933	NYSE	CB	Thu, Feb 1, 1996	25.56	25.66	24.97	25.13
932	NYSE	CB	Wed, Jan 31, 1996	25.59	26.00	25.53	25.94
931	NYSE	CB	Tue, Jan 30, 1996	25.69	25.72	25.53	25.53
930	NYSE	CB	Mon, Jan 29, 1996	25.78	25.81	25.63	25.78
929	NYSE	CB	Fri, Jan 26, 1996	25.44	25.63	25.44	25.56
928	NYSE	CB	Thu, Jan 25, 1996	25.44	25.72	25.41	25.50
927	NYSE	CB	Wed, Jan 24, 1996	25.66	25.88	25.53	25.56
926	NYSE	CB	Tue, Jan 23, 1996	25.56	25.81	25.41	25.72
925	NYSE	CB	Mon, Jan 22, 1996	25.75	25.78	25.44	25.56
924	NYSE	CB	Fri, Jan 19, 1996	26.00	26.09	25.81	26.06
923	NYSE	CB	Thu, Jan 18, 1996	25.53	25.91	25.38	25.88
922	NYSE	CB	Wed, Jan 17, 1996	25.56	25.75	25.38	25.63
921	NYSE	CB	Tue, Jan 16, 1996	25.72	25.72	25.44	25.50
920	NYSE	CB	Mon, Jan 15, 1996	25.53	25.88	25.47	25.69
919	NYSE	CB	Fri, Jan 12, 1996	25.25	25.63	25.25	25.53
918	NYSE	CB	Thu, Jan 11, 1996	25.31	25.56	25.28	25.44
917	NYSE	CB	Wed, Jan 10, 1996	25.75	25.84	25.28	25.28
916	NYSE	CB	Tue, Jan 9, 1996	25.94	25.97	25.75	25.88
915	NYSE	CB	Mon, Jan 8, 1996	25.28	25.66	25.28	25.66
914	NYSE	CB	Fri, Jan 5, 1996	24.84	25.31	24.78	25.28
913	NYSE	CB	Thu, Jan 4, 1996	25.03	25.19	24.66	25.00
912	NYSE	CB	Wed, Jan 3, 1996	25.25	25.50	24.94	24.97
911	NYSE	CB	Tue, Jan 2, 1996	24.16	25.06	24.16	25.06
910	NYSE	CB	Fri, Dec 29, 1995	24.38	24.38	24.16	24.19
909	NYSE	CB	Thu, Dec 28, 1995	24.63	24.63	24.38	24.44
908	NYSE	CB	Wed, Dec 27, 1995	24.44	24.59	24.41	24.56
907	NYSE	CB	Tue, Dec 26, 1995	24.50	24.56	24.44	24.47
906	NYSE	CB	Fri, Dec 22, 1995	24.31	24.59	24.31	24.53
905	NYSE	CB	Thu, Dec 21, 1995	24.41	24.56	24.16	24.22
904	NYSE	CB	Wed, Dec 20, 1995	24.34	24.53	24.28	24.47
903	NYSE	CB	Tue, Dec 19, 1995	24.44	24.56	24.31	24.53
902	NYSE	CB	Mon, Dec 18, 1995	24.75	24.75	24.50	24.56
901	NYSE	CB	Fri, Dec 15, 1995	24.75	24.81	24.66	24.75
900	NYSE	CB	Thu, Dec 14, 1995	24.59	24.59	24.38	24.47
899	NYSE	CB	Wed, Dec 13, 1995	24.75	24.81	24.56	24.66
898	NYSE	CB	Tue, Dec 12, 1995	24.78	24.97	24.66	24.69
897	NYSE	CB	Mon, Dec 11, 1995	24.84	24.97	24.66	24.78
896	NYSE	CB	Fri, Dec 8, 1995	24.69	24.81	24.56	24.75
895	NYSE	CB	Thu, Dec 7, 1995	24.78	24.97	24.66	24.81
894	NYSE	CB	Wed, Dec 6, 1995	24.81	25.03	24.69	24.97
893	NYSE	CB	Tue, Dec 5, 1995	25.06	25.16	24.88	24.88
892	NYSE	CB	Mon, Dec 4, 1995	24.78	25.13	24.75	25.13
891	NYSE	CB	Fri, Dec 1, 1995	24.38	24.75	24.38	24.69
890	NYSE	CB	Thu, Nov 30, 1995	24.34	24.44	24.19	24.31
889	NYSE	CB	Wed, Nov 29, 1995	24.38	24.47	24.25	24.31
888	NYSE	CB	Tue, Nov 28, 1995	24.25	24.44	24.22	24.38
887	NYSE	CB	Mon, Nov 27, 1995	24.06	24.34	24.06	24.31
886	NYSE	CB	Fri, Nov 24, 1995	24.13	24.31	24.13	24.25
885	NYSE	CB	Wed, Nov 22, 1995	24.31	24.59	24.25	24.31
884	NYSE	CB	Tue, Nov 21, 1995	24.09	24.44	24.00	24.44
883	NYSE	CB	Mon, Nov 20, 1995	24.13	24.19	24.06	24.09
882	NYSE	CB	Fri, Nov 17, 1995	24.00	24.09	23.72	24.03
881	NYSE	CB	Thu, Nov 16, 1995	23.31	23.63	23.28	23.59
880	NYSE	CB	Wed, Nov 15, 1995	23.34	23.38	23.19	23.31
879	NYSE	CB	Tue, Nov 14, 1995	23.31	23.47	23.25	23.28
878	NYSE	CB	Mon, Nov 13, 1995	23.38	23.44	23.31	23.38
877	NYSE	CB	Fri, Nov 10, 1995	23.31	23.41	23.28	23.38
876	NYSE	CB	Thu, Nov 9, 1995	23.50	23.59	23.25	23.34
875	NYSE	CB	Wed, Nov 8, 1995	23.28	23.53	23.28	23.53
874	NYSE	CB	Tue, Nov 7, 1995	23.25	23.34	23.22	23.25
873	NYSE	CB	Mon, Nov 6, 1995	23.00	23.22	22.97	23.22
872	NYSE	CB	Fri, Nov 3, 1995	23.00	23.06	22.84	23.06
871	NYSE	CB	Thu, Nov 2, 1995	22.97	23.09	22.88	22.97
870	NYSE	CB	Wed, Nov 1, 1995	22.47	22.94	22.47	22.84
869	NYSE	CB	Tue, Oct 31, 1995	22.56	22.59	22.38	22.47
868	NYSE	CB	Mon, Oct 30, 1995	22.59	22.78	22.47	22.59
867	NYSE	CB	Fri, Oct 27, 1995	22.50	22.81	22.44	22.59
866	NYSE	CB	Thu, Oct 26, 1995	22.94	22.94	22.22	22.53
865	NYSE	CB	Wed, Oct 25, 1995	23.31	23.31	22.75	22.94
864	NYSE	CB	Tue, Oct 24, 1995	23.47	23.50	23.22	23.41
863	NYSE	CB	Mon, Oct 23, 1995	23.44	23.47	23.31	23.47
862	NYSE	CB	Fri, Oct 20, 1995	23.75	23.75	23.59	23.63
861	NYSE	CB	Thu, Oct 19, 1995	23.75	23.94	23.59	23.84
860	NYSE	CB	Wed, Oct 18, 1995	23.97	24.03	23.56	23.69
859	NYSE	CB	Tue, Oct 17, 1995	23.63	24.09	23.56	24.00
858	NYSE	CB	Mon, Oct 16, 1995	23.50	23.72	23.34	23.69
857	NYSE	CB	Fri, Oct 13, 1995	23.56	23.66	23.44	23.44
856	NYSE	CB	Thu, Oct 12, 1995	23.75	23.75	23.31	23.44
855	NYSE	CB	Wed, Oct 11, 1995	23.63	23.72	23.50	23.69
854	NYSE	CB	Tue, Oct 10, 1995	23.34	23.75	23.34	23.69
853	NYSE	CB	Mon, Oct 9, 1995	23.31	23.66	23.25	23.59
852	NYSE	CB	Fri, Oct 6, 1995	23.50	23.50	23.25	23.28
851	NYSE	CB	Thu, Oct 5, 1995	23.56	23.69	23.41	23.50
850	NYSE	CB	Wed, Oct 4, 1995	23.63	23.69	23.34	23.47
849	NYSE	CB	Tue, Oct 3, 1995	23.69	23.94	23.66	23.75
848	NYSE	CB	Mon, Oct 2, 1995	24.03	24.03	23.56	23.63
847	NYSE	CB	Fri, Sep 29, 1995	24.16	24.16	23.97	24.00
846	NYSE	CB	Thu, Sep 28, 1995	23.88	24.22	23.81	24.22
845	NYSE	CB	Wed, Sep 27, 1995	23.66	23.88	23.50	23.88
844	NYSE	CB	Tue, Sep 26, 1995	23.44	23.75	23.34	23.66
843	NYSE	CB	Mon, Sep 25, 1995	22.91	23.31	22.91	23.31
842	NYSE	CB	Fri, Sep 22, 1995	22.75	23.00	22.72	22.97
841	NYSE	CB	Thu, Sep 21, 1995	23.44	23.44	22.94	23.00
840	NYSE	CB	Wed, Sep 20, 1995	23.72	23.72	23.38	23.47
839	NYSE	CB	Tue, Sep 19, 1995	23.44	23.72	23.38	23.69
838	NYSE	CB	Mon, Sep 18, 1995	23.75	23.75	23.38	23.56
837	NYSE	CB	Fri, Sep 15, 1995	23.88	23.88	23.59	23.78
836	NYSE	CB	Thu, Sep 14, 1995	23.25	23.66	23.25	23.50
835	NYSE	CB	Wed, Sep 13, 1995	23.19	23.28	23.09	23.25
834	NYSE	CB	Tue, Sep 12, 1995	22.66	23.25	22.47	23.19
833	NYSE	CB	Mon, Sep 11, 1995	22.59	22.72	22.47	22.72
832	NYSE	CB	Fri, Sep 8, 1995	22.72	22.72	22.44	22.56
831	NYSE	CB	Thu, Sep 7, 1995	22.78	22.78	22.63	22.72
830	NYSE	CB	Wed, Sep 6, 1995	22.78	22.94	22.75	22.78
829	NYSE	CB	Tue, Sep 5, 1995	22.88	22.94	22.69	22.72
828	NYSE	CB	Fri, Sep 1, 1995	22.81	22.91	22.75	22.91
827	NYSE	CB	Thu, Aug 31, 1995	22.75	22.88	22.75	22.81
826	NYSE	CB	Wed, Aug 30, 1995	22.72	22.78	22.59	22.75
825	NYSE	CB	Tue, Aug 29, 1995	22.50	22.78	22.47	22.59
824	NYSE	CB	Mon, Aug 28, 1995	22.63	22.72	22.34	22.53
823	NYSE	CB	Fri, Aug 25, 1995	22.16	22.66	22.16	22.63
822	NYSE	CB	Thu, Aug 24, 1995	21.91	22.16	21.84	22.09
821	NYSE	CB	Wed, Aug 23, 1995	22.28	22.28	21.91	21.91
820	NYSE	CB	Tue, Aug 22, 1995	22.09	22.25	22.09	22.25
819	NYSE	CB	Mon, Aug 21, 1995	22.19	22.34	22.09	22.13
818	NYSE	CB	Fri, Aug 18, 1995	22.00	22.28	22.00	22.16
817	NYSE	CB	Thu, Aug 17, 1995	21.81	22.00	21.75	21.97
816	NYSE	CB	Wed, Aug 16, 1995	21.78	22.00	21.63	21.81
815	NYSE	CB	Tue, Aug 15, 1995	21.69	21.75	21.50	21.72
814	NYSE	CB	Mon, Aug 14, 1995	21.53	21.91	21.50	21.75
813	NYSE	CB	Fri, Aug 11, 1995	22.25	22.25	21.38	21.47
812	NYSE	CB	Thu, Aug 10, 1995	21.53	21.75	21.50	21.75
811	NYSE	CB	Wed, Aug 9, 1995	21.63	21.69	21.47	21.50
810	NYSE	CB	Tue, Aug 8, 1995	21.50	21.59	21.44	21.56
809	NYSE	CB	Mon, Aug 7, 1995	21.22	21.38	21.19	21.38
808	NYSE	CB	Fri, Aug 4, 1995	21.25	21.38	21.19	21.22
807	NYSE	CB	Thu, Aug 3, 1995	21.06	21.19	20.94	21.19
806	NYSE	CB	Wed, Aug 2, 1995	21.09	21.34	21.09	21.09
805	NYSE	CB	Tue, Aug 1, 1995	20.94	21.03	20.81	20.88
804	NYSE	CB	Mon, Jul 31, 1995	20.75	21.06	20.75	21.00
803	NYSE	CB	Fri, Jul 28, 1995	20.66	20.94	20.66	20.78
802	NYSE	CB	Thu, Jul 27, 1995	20.56	20.81	20.56	20.69
801	NYSE	CB	Wed, Jul 26, 1995	20.38	20.88	20.28	20.38
800	NYSE	CB	Tue, Jul 25, 1995	20.06	20.25	19.94	20.16
799	NYSE	CB	Mon, Jul 24, 1995	19.53	19.66	19.47	19.63
798	NYSE	CB	Fri, Jul 21, 1995	19.53	19.66	19.50	19.56
797	NYSE	CB	Thu, Jul 20, 1995	19.72	19.75	19.47	19.56
796	NYSE	CB	Wed, Jul 19, 1995	19.72	19.75	19.47	19.69
795	NYSE	CB	Tue, Jul 18, 1995	19.94	19.94	19.72	19.78
794	NYSE	CB	Mon, Jul 17, 1995	19.97	20.03	19.84	19.91
793	NYSE	CB	Fri, Jul 14, 1995	20.09	20.19	19.91	20.03
792	NYSE	CB	Thu, Jul 13, 1995	20.22	20.25	20.06	20.09
791	NYSE	CB	Wed, Jul 12, 1995	20.19	20.25	20.13	20.19
790	NYSE	CB	Tue, Jul 11, 1995	20.13	20.31	20.00	20.13
789	NYSE	CB	Mon, Jul 10, 1995	20.00	20.22	20.00	20.19
788	NYSE	CB	Fri, Jul 7, 1995	20.00	20.13	19.88	20.00
787	NYSE	CB	Thu, Jul 6, 1995	20.03	20.09	19.94	20.00
786	NYSE	CB	Wed, Jul 5, 1995	20.00	20.13	19.94	20.03
785	NYSE	CB	Mon, Jul 3, 1995	20.09	20.09	19.94	20.00
784	NYSE	CB	Fri, Jun 30, 1995	20.06	20.13	19.94	20.03
783	NYSE	CB	Thu, Jun 29, 1995	20.34	20.34	19.88	20.00
782	NYSE	CB	Wed, Jun 28, 1995	20.53	20.56	20.28	20.31
781	NYSE	CB	Tue, Jun 27, 1995	20.50	20.53	20.38	20.41
780	NYSE	CB	Mon, Jun 26, 1995	20.53	20.63	20.47	20.47
779	NYSE	CB	Fri, Jun 23, 1995	20.81	20.81	20.53	20.59
778	NYSE	CB	Thu, Jun 22, 1995	20.53	20.72	20.50	20.66
777	NYSE	CB	Wed, Jun 21, 1995	20.69	20.72	20.44	20.47
776	NYSE	CB	Tue, Jun 20, 1995	20.75	20.75	20.59	20.69
775	NYSE	CB	Mon, Jun 19, 1995	20.44	20.75	20.44	20.75
774	NYSE	CB	Fri, Jun 16, 1995	20.63	20.63	20.41	20.44
773	NYSE	CB	Thu, Jun 15, 1995	20.66	20.66	20.50	20.50
772	NYSE	CB	Wed, Jun 14, 1995	20.66	20.72	20.59	20.63
771	NYSE	CB	Tue, Jun 13, 1995	20.66	20.72	20.59	20.69
770	NYSE	CB	Mon, Jun 12, 1995	20.56	20.72	20.50	20.59
769	NYSE	CB	Fri, Jun 9, 1995	20.72	20.72	20.31	20.44
768	NYSE	CB	Thu, Jun 8, 1995	20.69	20.94	20.69	20.72
767	NYSE	CB	Wed, Jun 7, 1995	20.81	20.81	20.69	20.69
766	NYSE	CB	Tue, Jun 6, 1995	20.94	20.94	20.81	20.81
765	NYSE	CB	Mon, Jun 5, 1995	20.78	20.91	20.72	20.91
764	NYSE	CB	Fri, Jun 2, 1995	20.56	20.84	20.56	20.75
763	NYSE	CB	Thu, Jun 1, 1995	20.59	20.59	20.38	20.47
762	NYSE	CB	Wed, May 31, 1995	20.28	20.59	20.25	20.59
761	NYSE	CB	Tue, May 30, 1995	20.47	20.47	20.34	20.34
760	NYSE	CB	Fri, May 26, 1995	20.63	20.63	20.47	20.56
759	NYSE	CB	Thu, May 25, 1995	20.84	20.84	20.50	20.59
758	NYSE	CB	Wed, May 24, 1995	20.78	20.88	20.59	20.78
757	NYSE	CB	Tue, May 23, 1995	20.69	20.75	20.59	20.66
756	NYSE	CB	Mon, May 22, 1995	20.66	20.72	20.47	20.59
755	NYSE	CB	Fri, May 19, 1995	21.00	21.13	20.56	20.63
754	NYSE	CB	Thu, May 18, 1995	21.16	21.25	21.06	21.09
753	NYSE	CB	Wed, May 17, 1995	21.22	21.28	21.09	21.19
752	NYSE	CB	Tue, May 16, 1995	21.16	21.31	21.13	21.28
751	NYSE	CB	Mon, May 15, 1995	20.97	21.16	20.97	21.09
750	NYSE	CB	Fri, May 12, 1995	20.78	20.97	20.69	20.97
749	NYSE	CB	Thu, May 11, 1995	20.75	20.88	20.72	20.84
748	NYSE	CB	Wed, May 10, 1995	20.47	20.75	20.47	20.75
747	NYSE	CB	Tue, May 9, 1995	21.19	21.22	20.56	20.63
746	NYSE	CB	Mon, May 8, 1995	20.56	20.94	20.56	20.94
745	NYSE	CB	Fri, May 5, 1995	20.31	20.63	20.25	20.59
744	NYSE	CB	Thu, May 4, 1995	20.03	20.31	20.00	20.16
743	NYSE	CB	Wed, May 3, 1995	19.97	20.13	19.94	20.13
742	NYSE	CB	Tue, May 2, 1995	20.06	20.09	19.88	19.97
741	NYSE	CB	Mon, May 1, 1995	19.97	20.06	19.97	20.03
740	NYSE	CB	Fri, Apr 28, 1995	20.13	20.16	20.00	20.00
739	NYSE	CB	Thu, Apr 27, 1995	19.94	20.13	19.94	20.09
738	NYSE	CB	Wed, Apr 26, 1995	19.75	19.94	19.72	19.88
737	NYSE	CB	Tue, Apr 25, 1995	19.78	19.78	19.59	19.66
736	NYSE	CB	Mon, Apr 24, 1995	19.66	19.88	19.66	19.78
735	NYSE	CB	Fri, Apr 21, 1995	19.84	19.84	19.59	19.72
734	NYSE	CB	Thu, Apr 20, 1995	19.50	19.88	19.50	19.84
733	NYSE	CB	Wed, Apr 19, 1995	19.59	19.59	19.34	19.38
732	NYSE	CB	Tue, Apr 18, 1995	19.63	19.72	19.56	19.59
731	NYSE	CB	Mon, Apr 17, 1995	19.97	19.97	19.63	19.63
730	NYSE	CB	Thu, Apr 13, 1995	20.00	20.00	19.91	19.94
729	NYSE	CB	Wed, Apr 12, 1995	19.78	19.94	19.78	19.94
728	NYSE	CB	Tue, Apr 11, 1995	20.00	20.03	19.78	19.81
727	NYSE	CB	Mon, Apr 10, 1995	19.94	20.00	19.88	20.00
726	NYSE	CB	Fri, Apr 7, 1995	20.00	20.00	19.81	19.97
725	NYSE	CB	Thu, Apr 6, 1995	19.94	20.03	19.84	20.00
724	NYSE	CB	Wed, Apr 5, 1995	20.00	20.00	19.94	19.94
723	NYSE	CB	Tue, Apr 4, 1995	19.91	19.97	19.84	19.97
722	NYSE	CB	Mon, Apr 3, 1995	19.75	19.97	19.75	19.84
721	NYSE	CB	Fri, Mar 31, 1995	19.75	19.97	19.66	19.75
720	NYSE	CB	Thu, Mar 30, 1995	19.81	19.94	19.81	19.88
719	NYSE	CB	Wed, Mar 29, 1995	19.81	20.03	19.78	19.84
718	NYSE	CB	Tue, Mar 28, 1995	19.91	19.91	19.75	19.78
717	NYSE	CB	Mon, Mar 27, 1995	19.78	19.88	19.75	19.84
716	NYSE	CB	Fri, Mar 24, 1995	19.72	19.84	19.69	19.72
715	NYSE	CB	Thu, Mar 23, 1995	19.88	19.88	19.72	19.75
714	NYSE	CB	Wed, Mar 22, 1995	19.81	19.97	19.81	19.94
713	NYSE	CB	Tue, Mar 21, 1995	19.69	20.00	19.69	19.97
712	NYSE	CB	Mon, Mar 20, 1995	19.78	19.84	19.75	19.75
711	NYSE	CB	Fri, Mar 17, 1995	19.81	19.88	19.75	19.75
710	NYSE	CB	Thu, Mar 16, 1995	19.69	19.84	19.69	19.75
709	NYSE	CB	Wed, Mar 15, 1995	19.66	19.88	19.63	19.66
708	NYSE	CB	Tue, Mar 14, 1995	19.50	19.69	19.47	19.69
707	NYSE	CB	Mon, Mar 13, 1995	19.44	19.47	19.38	19.41
706	NYSE	CB	Fri, Mar 10, 1995	19.44	19.63	19.44	19.50
705	NYSE	CB	Thu, Mar 9, 1995	19.41	19.47	19.34	19.38
704	NYSE	CB	Wed, Mar 8, 1995	19.47	19.47	19.34	19.41
703	NYSE	CB	Tue, Mar 7, 1995	19.41	19.47	19.34	19.38
702	NYSE	CB	Mon, Mar 6, 1995	19.44	19.47	19.31	19.47
701	NYSE	CB	Fri, Mar 3, 1995	19.50	19.50	19.28	19.44
700	NYSE	CB	Thu, Mar 2, 1995	19.47	19.50	19.41	19.44
699	NYSE	CB	Wed, Mar 1, 1995	19.59	19.59	19.41	19.50
698	NYSE	CB	Tue, Feb 28, 1995	19.75	19.81	19.56	19.66
697	NYSE	CB	Mon, Feb 27, 1995	19.72	19.78	19.63	19.72
696	NYSE	CB	Fri, Feb 24, 1995	19.66	19.78	19.66	19.78
695	NYSE	CB	Thu, Feb 23, 1995	19.69	19.88	19.59	19.72
694	NYSE	CB	Wed, Feb 22, 1995	19.41	19.69	19.34	19.63
693	NYSE	CB	Tue, Feb 21, 1995	19.66	19.72	19.44	19.47
692	NYSE	CB	Fri, Feb 17, 1995	19.84	19.91	19.72	19.75
691	NYSE	CB	Thu, Feb 16, 1995	19.72	19.94	19.72	19.91
690	NYSE	CB	Wed, Feb 15, 1995	19.59	19.69	19.50	19.69
689	NYSE	CB	Tue, Feb 14, 1995	19.66	19.66	19.41	19.56
688	NYSE	CB	Mon, Feb 13, 1995	19.72	19.81	19.66	19.69
687	NYSE	CB	Fri, Feb 10, 1995	19.78	19.88	19.75	19.81
686	NYSE	CB	Thu, Feb 9, 1995	19.81	19.88	19.69	19.84
685	NYSE	CB	Wed, Feb 8, 1995	19.91	20.03	19.88	19.94
684	NYSE	CB	Tue, Feb 7, 1995	20.03	20.06	19.84	19.88
683	NYSE	CB	Mon, Feb 6, 1995	20.03	20.06	19.94	20.03
682	NYSE	CB	Fri, Feb 3, 1995	19.94	20.19	19.94	20.03
681	NYSE	CB	Thu, Feb 2, 1995	19.81	19.91	19.75	19.81
680	NYSE	CB	Wed, Feb 1, 1995	20.25	20.25	19.81	19.81
679	NYSE	CB	Tue, Jan 31, 1995	19.94	20.38	19.78	20.25
678	NYSE	CB	Mon, Jan 30, 1995	20.09	20.16	19.94	19.97
677	NYSE	CB	Fri, Jan 27, 1995	19.81	20.19	19.63	20.00
676	NYSE	CB	Thu, Jan 26, 1995	19.91	19.91	19.69	19.75
675	NYSE	CB	Wed, Jan 25, 1995	19.66	19.94	19.66	19.84
674	NYSE	CB	Tue, Jan 24, 1995	20.00	20.03	19.69	19.72
673	NYSE	CB	Mon, Jan 23, 1995	19.94	20.03	19.84	20.00
672	NYSE	CB	Fri, Jan 20, 1995	20.00	20.00	19.84	19.97
671	NYSE	CB	Thu, Jan 19, 1995	19.91	20.00	19.84	20.00
670	NYSE	CB	Wed, Jan 18, 1995	20.13	20.19	19.94	20.00
669	NYSE	CB	Tue, Jan 17, 1995	20.00	20.19	19.91	20.19
668	NYSE	CB	Mon, Jan 16, 1995	19.88	20.25	19.81	20.22
667	NYSE	CB	Fri, Jan 13, 1995	19.50	19.84	19.50	19.84
666	NYSE	CB	Thu, Jan 12, 1995	19.25	19.47	19.25	19.47
665	NYSE	CB	Wed, Jan 11, 1995	19.25	19.31	19.19	19.28
664	NYSE	CB	Tue, Jan 10, 1995	19.22	19.56	19.13	19.25
663	NYSE	CB	Mon, Jan 9, 1995	19.19	19.34	19.13	19.25
662	NYSE	CB	Fri, Jan 6, 1995	19.22	19.31	19.13	19.22
661	NYSE	CB	Thu, Jan 5, 1995	19.25	19.25	19.19	19.25
660	NYSE	CB	Wed, Jan 4, 1995	19.06	19.28	19.03	19.25
659	NYSE	CB	Tue, Jan 3, 1995	19.31	19.34	19.03	19.13
658	NYSE	CB	Fri, Dec 30, 1994	19.44	19.50	19.34	19.34
657	NYSE	CB	Thu, Dec 29, 1994	19.50	19.50	19.38	19.47
656	NYSE	CB	Wed, Dec 28, 1994	19.19	19.50	19.19	19.50
655	NYSE	CB	Tue, Dec 27, 1994	19.16	19.38	19.16	19.25
654	NYSE	CB	Fri, Dec 23, 1994	19.31	19.41	19.22	19.22
653	NYSE	CB	Thu, Dec 22, 1994	19.44	19.47	19.19	19.28
652	NYSE	CB	Wed, Dec 21, 1994	19.50	19.59	19.44	19.44
651	NYSE	CB	Tue, Dec 20, 1994	19.06	19.63	19.03	19.63
650	NYSE	CB	Mon, Dec 19, 1994	19.00	19.09	18.97	19.09
649	NYSE	CB	Fri, Dec 16, 1994	19.13	19.13	18.97	19.00
648	NYSE	CB	Thu, Dec 15, 1994	18.72	19.06	18.69	19.00
647	NYSE	CB	Wed, Dec 14, 1994	18.06	18.81	18.06	18.72
646	NYSE	CB	Tue, Dec 13, 1994	17.94	18.16	17.91	18.06
645	NYSE	CB	Mon, Dec 12, 1994	17.84	18.03	17.84	17.94
644	NYSE	CB	Fri, Dec 9, 1994	17.88	18.13	17.84	18.06
643	NYSE	CB	Thu, Dec 8, 1994	18.09	18.16	17.78	17.91
642	NYSE	CB	Wed, Dec 7, 1994	18.16	18.25	18.09	18.13
641	NYSE	CB	Tue, Dec 6, 1994	18.13	18.38	17.97	18.16
640	NYSE	CB	Mon, Dec 5, 1994	17.97	18.34	17.97	18.25
639	NYSE	CB	Fri, Dec 2, 1994	17.47	17.91	17.44	17.91
638	NYSE	CB	Thu, Dec 1, 1994	17.50	17.56	17.38	17.44
637	NYSE	CB	Wed, Nov 30, 1994	17.88	17.91	17.41	17.56
636	NYSE	CB	Tue, Nov 29, 1994	18.03	18.03	17.66	17.84
635	NYSE	CB	Mon, Nov 28, 1994	17.63	17.88	17.63	17.84
634	NYSE	CB	Fri, Nov 25, 1994	17.47	17.72	17.47	17.63
633	NYSE	CB	Wed, Nov 23, 1994	17.31	17.63	17.19	17.53
632	NYSE	CB	Tue, Nov 22, 1994	17.47	17.53	17.25	17.31
631	NYSE	CB	Mon, Nov 21, 1994	17.63	17.69	17.50	17.53
630	NYSE	CB	Fri, Nov 18, 1994	17.59	17.69	17.53	17.56
629	NYSE	CB	Thu, Nov 17, 1994	17.75	17.78	17.47	17.63
628	NYSE	CB	Wed, Nov 16, 1994	17.72	17.88	17.63	17.72
627	NYSE	CB	Tue, Nov 15, 1994	17.75	17.84	17.69	17.75
626	NYSE	CB	Mon, Nov 14, 1994	17.78	17.88	17.69	17.78
625	NYSE	CB	Fri, Nov 11, 1994	17.72	17.81	17.69	17.75
624	NYSE	CB	Thu, Nov 10, 1994	17.91	18.00	17.75	17.81
623	NYSE	CB	Wed, Nov 9, 1994	18.13	18.13	17.75	17.88
622	NYSE	CB	Tue, Nov 8, 1994	17.56	17.84	17.44	17.78
621	NYSE	CB	Mon, Nov 7, 1994	17.31	17.59	17.31	17.50
620	NYSE	CB	Fri, Nov 4, 1994	17.50	17.53	17.34	17.34
619	NYSE	CB	Thu, Nov 3, 1994	17.41	17.53	17.38	17.50
618	NYSE	CB	Wed, Nov 2, 1994	17.38	17.69	17.34	17.34
617	NYSE	CB	Tue, Nov 1, 1994	17.38	17.50	17.31	17.38
616	NYSE	CB	Mon, Oct 31, 1994	17.53	17.53	17.34	17.47
615	NYSE	CB	Fri, Oct 28, 1994	17.31	17.69	17.25	17.50
614	NYSE	CB	Thu, Oct 27, 1994	17.38	17.38	17.19	17.31
613	NYSE	CB	Wed, Oct 26, 1994	17.25	17.25	17.19	17.22
612	NYSE	CB	Tue, Oct 25, 1994	17.25	17.31	17.19	17.25
611	NYSE	CB	Mon, Oct 24, 1994	17.59	17.63	17.31	17.34
610	NYSE	CB	Fri, Oct 21, 1994	17.38	17.59	17.28	17.56
609	NYSE	CB	Thu, Oct 20, 1994	17.75	17.81	17.31	17.38
608	NYSE	CB	Wed, Oct 19, 1994	18.00	18.13	17.88	17.94
607	NYSE	CB	Tue, Oct 18, 1994	17.84	18.03	17.66	18.03
606	NYSE	CB	Mon, Oct 17, 1994	17.72	17.72	17.59	17.69
605	NYSE	CB	Fri, Oct 14, 1994	17.84	17.84	17.53	17.72
604	NYSE	CB	Thu, Oct 13, 1994	17.81	17.88	17.66	17.72
603	NYSE	CB	Wed, Oct 12, 1994	17.78	17.78	17.53	17.59
602	NYSE	CB	Tue, Oct 11, 1994	17.88	18.03	17.75	17.75
601	NYSE	CB	Mon, Oct 10, 1994	17.72	17.84	17.72	17.84
600	NYSE	CB	Fri, Oct 7, 1994	17.50	17.72	17.47	17.72
599	NYSE	CB	Thu, Oct 6, 1994	17.31	17.44	17.28	17.38
598	NYSE	CB	Wed, Oct 5, 1994	17.31	17.44	17.16	17.34
597	NYSE	CB	Tue, Oct 4, 1994	17.59	17.81	17.28	17.28
596	NYSE	CB	Mon, Oct 3, 1994	17.81	17.81	17.59	17.59
595	NYSE	CB	Fri, Sep 30, 1994	17.88	17.94	17.75	17.75
594	NYSE	CB	Thu, Sep 29, 1994	18.03	18.03	17.81	17.84
593	NYSE	CB	Wed, Sep 28, 1994	17.78	18.22	17.75	18.03
592	NYSE	CB	Tue, Sep 27, 1994	17.69	17.84	17.66	17.78
591	NYSE	CB	Mon, Sep 26, 1994	17.50	17.88	17.50	17.81
590	NYSE	CB	Fri, Sep 23, 1994	17.50	17.56	17.38	17.47
589	NYSE	CB	Thu, Sep 22, 1994	17.72	17.72	17.38	17.38
588	NYSE	CB	Wed, Sep 21, 1994	17.75	17.84	17.59	17.72
587	NYSE	CB	Tue, Sep 20, 1994	17.63	17.81	17.59	17.78
586	NYSE	CB	Mon, Sep 19, 1994	17.81	17.88	17.66	17.72
585	NYSE	CB	Fri, Sep 16, 1994	17.94	18.03	17.81	17.91
584	NYSE	CB	Thu, Sep 15, 1994	18.06	18.09	17.88	17.97
583	NYSE	CB	Wed, Sep 14, 1994	17.63	17.84	17.63	17.78
582	NYSE	CB	Tue, Sep 13, 1994	17.91	18.06	17.72	17.72
581	NYSE	CB	Mon, Sep 12, 1994	17.75	17.91	17.72	17.84
580	NYSE	CB	Fri, Sep 9, 1994	17.81	17.84	17.66	17.81
579	NYSE	CB	Thu, Sep 8, 1994	17.91	18.09	17.84	17.88
578	NYSE	CB	Wed, Sep 7, 1994	17.81	17.88	17.66	17.78
577	NYSE	CB	Tue, Sep 6, 1994	18.00	18.19	18.00	18.03
576	NYSE	CB	Fri, Sep 2, 1994	18.38	18.38	18.06	18.09
575	NYSE	CB	Thu, Sep 1, 1994	18.28	18.34	18.16	18.34
574	NYSE	CB	Wed, Aug 31, 1994	18.25	18.44	18.25	18.31
573	NYSE	CB	Tue, Aug 30, 1994	18.41	18.41	18.25	18.38
572	NYSE	CB	Mon, Aug 29, 1994	18.38	18.53	18.28	18.31
571	NYSE	CB	Fri, Aug 26, 1994	18.06	18.25	18.06	18.25
570	NYSE	CB	Thu, Aug 25, 1994	18.06	18.13	17.94	18.03
569	NYSE	CB	Wed, Aug 24, 1994	18.16	18.16	17.94	18.00
568	NYSE	CB	Tue, Aug 23, 1994	18.16	18.25	18.06	18.16
567	NYSE	CB	Mon, Aug 22, 1994	18.06	18.28	18.06	18.06
566	NYSE	CB	Fri, Aug 19, 1994	18.41	18.41	18.03	18.19
565	NYSE	CB	Thu, Aug 18, 1994	18.25	18.38	18.19	18.28
564	NYSE	CB	Wed, Aug 17, 1994	18.44	18.47	18.13	18.19
563	NYSE	CB	Tue, Aug 16, 1994	18.41	18.63	18.34	18.44
562	NYSE	CB	Mon, Aug 15, 1994	18.31	18.44	18.28	18.31
561	NYSE	CB	Fri, Aug 12, 1994	18.34	18.44	18.13	18.31
560	NYSE	CB	Thu, Aug 11, 1994	18.53	18.63	18.25	18.25
559	NYSE	CB	Wed, Aug 10, 1994	18.47	18.56	18.44	18.50
558	NYSE	CB	Tue, Aug 9, 1994	18.44	18.63	18.41	18.50
557	NYSE	CB	Mon, Aug 8, 1994	18.50	18.56	18.38	18.41
556	NYSE	CB	Fri, Aug 5, 1994	18.38	18.44	18.28	18.44
555	NYSE	CB	Thu, Aug 4, 1994	18.50	18.69	18.25	18.31
554	NYSE	CB	Wed, Aug 3, 1994	18.47	18.59	18.31	18.56
553	NYSE	CB	Tue, Aug 2, 1994	18.63	18.63	18.31	18.47
552	NYSE	CB	Mon, Aug 1, 1994	18.69	18.81	18.63	18.69
551	NYSE	CB	Fri, Jul 29, 1994	18.75	18.97	18.69	18.72
550	NYSE	CB	Thu, Jul 28, 1994	18.38	18.75	18.38	18.72
549	NYSE	CB	Wed, Jul 27, 1994	18.47	18.47	18.28	18.44
548	NYSE	CB	Tue, Jul 26, 1994	18.34	18.56	18.19	18.47
547	NYSE	CB	Mon, Jul 25, 1994	18.50	18.50	18.03	18.38
546	NYSE	CB	Fri, Jul 22, 1994	18.88	18.91	18.34	18.50
545	NYSE	CB	Thu, Jul 21, 1994	18.91	18.91	18.50	18.88
544	NYSE	CB	Wed, Jul 20, 1994	19.31	19.34	18.91	19.06
543	NYSE	CB	Tue, Jul 19, 1994	19.38	19.41	19.31	19.31
542	NYSE	CB	Mon, Jul 18, 1994	19.13	19.44	19.13	19.41
541	NYSE	CB	Fri, Jul 15, 1994	19.16	19.25	19.13	19.19
540	NYSE	CB	Thu, Jul 14, 1994	18.94	19.31	18.94	19.22
539	NYSE	CB	Wed, Jul 13, 1994	18.91	19.00	18.91	18.97
538	NYSE	CB	Tue, Jul 12, 1994	19.13	19.13	18.91	18.94
537	NYSE	CB	Mon, Jul 11, 1994	19.31	19.34	19.03	19.13
536	NYSE	CB	Fri, Jul 8, 1994	19.47	19.50	19.28	19.28
535	NYSE	CB	Thu, Jul 7, 1994	19.44	19.56	19.44	19.47
534	NYSE	CB	Wed, Jul 6, 1994	19.63	19.63	19.41	19.47
533	NYSE	CB	Tue, Jul 5, 1994	19.38	19.66	19.38	19.63
532	NYSE	CB	Fri, Jul 1, 1994	19.25	19.41	19.25	19.41
531	NYSE	CB	Thu, Jun 30, 1994	19.44	19.44	19.16	19.16
530	NYSE	CB	Wed, Jun 29, 1994	19.41	19.53	19.34	19.47
529	NYSE	CB	Tue, Jun 28, 1994	19.50	19.50	19.19	19.41
528	NYSE	CB	Mon, Jun 27, 1994	19.41	19.50	19.19	19.50
527	NYSE	CB	Fri, Jun 24, 1994	19.34	19.44	19.31	19.38
526	NYSE	CB	Thu, Jun 23, 1994	19.78	19.94	19.44	19.53
525	NYSE	CB	Wed, Jun 22, 1994	19.59	19.94	19.56	19.78
524	NYSE	CB	Tue, Jun 21, 1994	19.81	19.84	19.38	19.59
523	NYSE	CB	Mon, Jun 20, 1994	19.72	19.91	19.72	19.78
522	NYSE	CB	Fri, Jun 17, 1994	20.25	20.34	20.03	20.03
521	NYSE	CB	Thu, Jun 16, 1994	20.13	20.22	20.03	20.22
520	NYSE	CB	Wed, Jun 15, 1994	20.06	20.22	20.00	20.06
519	NYSE	CB	Tue, Jun 14, 1994	20.28	20.28	20.09	20.09
518	NYSE	CB	Mon, Jun 13, 1994	20.31	20.31	20.25	20.28
517	NYSE	CB	Fri, Jun 10, 1994	20.50	20.50	20.31	20.38
516	NYSE	CB	Thu, Jun 9, 1994	20.47	20.53	20.44	20.53
515	NYSE	CB	Wed, Jun 8, 1994	20.50	20.53	20.38	20.44
514	NYSE	CB	Tue, Jun 7, 1994	20.34	20.50	20.31	20.44
513	NYSE	CB	Mon, Jun 6, 1994	20.34	20.59	20.34	20.41
512	NYSE	CB	Fri, Jun 3, 1994	20.56	20.59	20.47	20.56
511	NYSE	CB	Thu, Jun 2, 1994	20.66	20.66	20.53	20.53
510	NYSE	CB	Wed, Jun 1, 1994	20.22	20.66	20.06	20.66
509	NYSE	CB	Tue, May 31, 1994	20.19	20.22	20.13	20.16
508	NYSE	CB	Fri, May 27, 1994	20.28	20.34	20.19	20.31
507	NYSE	CB	Thu, May 26, 1994	20.59	20.59	20.38	20.41
506	NYSE	CB	Wed, May 25, 1994	20.25	20.59	20.16	20.56
505	NYSE	CB	Tue, May 24, 1994	20.38	20.56	20.25	20.41
504	NYSE	CB	Mon, May 23, 1994	20.19	20.44	19.97	20.44
503	NYSE	CB	Fri, May 20, 1994	20.09	20.28	20.03	20.16
502	NYSE	CB	Thu, May 19, 1994	20.00	20.16	19.94	20.06
501	NYSE	CB	Wed, May 18, 1994	20.19	20.25	20.03	20.06
500	NYSE	CB	Tue, May 17, 1994	19.66	20.13	19.66	20.00
499	NYSE	CB	Mon, May 16, 1994	19.63	19.81	19.59	19.69
498	NYSE	CB	Fri, May 13, 1994	19.44	19.56	19.34	19.56
497	NYSE	CB	Thu, May 12, 1994	19.44	19.56	19.41	19.47
496	NYSE	CB	Wed, May 11, 1994	19.38	19.59	19.22	19.41
495	NYSE	CB	Tue, May 10, 1994	19.41	19.47	19.38	19.44
494	NYSE	CB	Mon, May 9, 1994	19.41	19.44	19.28	19.34
493	NYSE	CB	Fri, May 6, 1994	19.44	19.72	19.31	19.50
492	NYSE	CB	Thu, May 5, 1994	19.44	19.69	19.38	19.56
491	NYSE	CB	Wed, May 4, 1994	19.09	19.38	18.97	19.25
490	NYSE	CB	Tue, May 3, 1994	19.25	19.25	18.84	19.06
489	NYSE	CB	Mon, May 2, 1994	19.16	19.34	18.97	19.25
488	NYSE	CB	Fri, Apr 29, 1994	19.28	19.31	19.09	19.13
487	NYSE	CB	Thu, Apr 28, 1994	19.41	19.41	19.09	19.25
486	NYSE	CB	Tue, Apr 26, 1994	19.50	19.50	19.25	19.38
485	NYSE	CB	Mon, Apr 25, 1994	19.25	19.47	19.19	19.47
484	NYSE	CB	Fri, Apr 22, 1994	19.69	19.69	19.13	19.22
483	NYSE	CB	Thu, Apr 21, 1994	19.81	19.88	19.56	19.72
482	NYSE	CB	Wed, Apr 20, 1994	19.66	19.78	19.38	19.75
481	NYSE	CB	Tue, Apr 19, 1994	19.03	19.69	18.94	19.66
480	NYSE	CB	Mon, Apr 18, 1994	19.22	19.53	19.06	19.06
479	NYSE	CB	Fri, Apr 15, 1994	19.09	19.19	19.09	19.16
478	NYSE	CB	Thu, Apr 14, 1994	18.75	19.09	18.69	18.97
477	NYSE	CB	Wed, Apr 13, 1994	18.91	18.94	18.63	18.81
476	NYSE	CB	Tue, Apr 12, 1994	18.97	19.09	18.81	18.97
475	NYSE	CB	Mon, Apr 11, 1994	18.59	18.97	18.53	18.91
474	NYSE	CB	Fri, Apr 8, 1994	18.66	18.78	18.50	18.56
473	NYSE	CB	Thu, Apr 7, 1994	18.69	18.78	18.59	18.78
472	NYSE	CB	Wed, Apr 6, 1994	18.56	18.75	18.53	18.75
471	NYSE	CB	Tue, Apr 5, 1994	18.28	18.56	18.16	18.56
470	NYSE	CB	Mon, Apr 4, 1994	18.16	18.31	18.00	18.03
469	NYSE	CB	Thu, Mar 31, 1994	18.16	18.38	18.06	18.28
468	NYSE	CB	Wed, Mar 30, 1994	18.06	18.50	18.00	18.13
467	NYSE	CB	Tue, Mar 29, 1994	18.22	18.47	18.13	18.13
466	NYSE	CB	Mon, Mar 28, 1994	17.72	18.28	17.69	18.28
465	NYSE	CB	Fri, Mar 25, 1994	18.44	18.56	17.97	17.97
464	NYSE	CB	Thu, Mar 24, 1994	18.41	18.50	18.28	18.44
463	NYSE	CB	Wed, Mar 23, 1994	18.31	18.41	18.09	18.34
462	NYSE	CB	Tue, Mar 22, 1994	18.25	18.34	18.09	18.25
461	NYSE	CB	Mon, Mar 21, 1994	18.44	18.47	18.28	18.34
460	NYSE	CB	Fri, Mar 18, 1994	18.78	18.78	18.38	18.50
459	NYSE	CB	Thu, Mar 17, 1994	18.56	18.84	18.53	18.75
458	NYSE	CB	Wed, Mar 16, 1994	18.53	18.63	18.34	18.53
457	NYSE	CB	Tue, Mar 15, 1994	18.50	18.59	18.34	18.34
456	NYSE	CB	Mon, Mar 14, 1994	18.22	18.28	18.03	18.25
455	NYSE	CB	Fri, Mar 11, 1994	18.38	18.41	18.19	18.28
454	NYSE	CB	Thu, Mar 10, 1994	18.47	18.47	18.22	18.31
453	NYSE	CB	Wed, Mar 9, 1994	18.19	18.53	18.13	18.50
452	NYSE	CB	Tue, Mar 8, 1994	18.59	18.59	18.19	18.19
451	NYSE	CB	Mon, Mar 7, 1994	18.69	18.75	18.53	18.53
450	NYSE	CB	Fri, Mar 4, 1994	18.50	18.75	18.41	18.69
449	NYSE	CB	Thu, Mar 3, 1994	18.28	18.50	18.28	18.41
448	NYSE	CB	Wed, Mar 2, 1994	18.25	18.38	18.25	18.28
447	NYSE	CB	Tue, Mar 1, 1994	18.41	18.44	18.25	18.38
446	NYSE	CB	Mon, Feb 28, 1994	18.44	18.56	18.38	18.41
445	NYSE	CB	Fri, Feb 25, 1994	18.50	18.66	18.44	18.47
444	NYSE	CB	Thu, Feb 24, 1994	18.75	18.78	18.25	18.44
443	NYSE	CB	Wed, Feb 23, 1994	19.00	19.00	18.75	18.78
442	NYSE	CB	Tue, Feb 22, 1994	19.00	19.13	18.97	19.00
441	NYSE	CB	Fri, Feb 18, 1994	19.09	19.09	18.97	19.06
440	NYSE	CB	Thu, Feb 17, 1994	18.97	19.16	18.91	19.00
439	NYSE	CB	Wed, Feb 16, 1994	18.56	18.69	18.41	18.56
438	NYSE	CB	Tue, Feb 15, 1994	18.91	19.06	18.81	18.81
437	NYSE	CB	Mon, Feb 14, 1994	18.97	18.97	18.81	18.94
436	NYSE	CB	Fri, Feb 11, 1994	19.16	19.19	18.84	18.97
435	NYSE	CB	Thu, Feb 10, 1994	19.50	19.50	19.19	19.19
434	NYSE	CB	Wed, Feb 9, 1994	19.47	19.53	19.41	19.47
433	NYSE	CB	Tue, Feb 8, 1994	19.59	19.66	19.38	19.41
432	NYSE	CB	Mon, Feb 7, 1994	19.31	19.56	19.31	19.56
431	NYSE	CB	Fri, Feb 4, 1994	19.69	19.69	19.38	19.41
430	NYSE	CB	Thu, Feb 3, 1994	19.84	19.84	19.63	19.63
429	NYSE	CB	Wed, Feb 2, 1994	19.91	19.94	19.69	19.88
428	NYSE	CB	Tue, Feb 1, 1994	20.69	20.69	20.31	20.31
427	NYSE	CB	Mon, Jan 31, 1994	20.47	20.78	20.44	20.78
426	NYSE	CB	Fri, Jan 28, 1994	20.50	20.50	20.25	20.47
425	NYSE	CB	Thu, Jan 27, 1994	20.44	20.47	20.25	20.41
424	NYSE	CB	Wed, Jan 26, 1994	20.38	20.47	20.31	20.31
423	NYSE	CB	Tue, Jan 25, 1994	20.16	20.38	20.16	20.28
422	NYSE	CB	Mon, Jan 24, 1994	20.31	20.34	20.19	20.19
421	NYSE	CB	Fri, Jan 21, 1994	20.38	20.44	20.19	20.34
420	NYSE	CB	Thu, Jan 20, 1994	20.00	20.41	19.94	20.38
419	NYSE	CB	Wed, Jan 19, 1994	19.78	20.03	19.69	19.97
418	NYSE	CB	Tue, Jan 18, 1994	19.28	19.88	19.13	19.84
417	NYSE	CB	Mon, Jan 17, 1994	19.38	19.38	18.84	19.34
416	NYSE	CB	Fri, Jan 14, 1994	19.31	19.47	19.28	19.44
415	NYSE	CB	Thu, Jan 13, 1994	19.28	19.41	19.28	19.31
414	NYSE	CB	Wed, Jan 12, 1994	19.56	19.63	19.28	19.44
413	NYSE	CB	Tue, Jan 11, 1994	19.53	19.56	19.19	19.53
412	NYSE	CB	Mon, Jan 10, 1994	19.28	19.63	19.28	19.47
411	NYSE	CB	Fri, Jan 7, 1994	18.91	19.38	18.88	19.28
410	NYSE	CB	Thu, Jan 6, 1994	19.13	19.13	18.78	18.84
409	NYSE	CB	Wed, Jan 5, 1994	19.19	19.19	18.94	19.06
408	NYSE	CB	Tue, Jan 4, 1994	19.09	19.34	19.09	19.25
407	NYSE	CB	Mon, Jan 3, 1994	19.34	19.34	19.13	19.22
406	NYSE	CB	Fri, Dec 31, 1993	19.59	19.66	19.44	19.47
405	NYSE	CB	Thu, Dec 30, 1993	19.56	19.72	19.47	19.66
404	NYSE	CB	Wed, Dec 29, 1993	19.59	19.66	19.38	19.53
403	NYSE	CB	Tue, Dec 28, 1993	19.34	19.72	19.28	19.66
402	NYSE	CB	Mon, Dec 27, 1993	19.31	19.56	19.25	19.41
401	NYSE	CB	Thu, Dec 23, 1993	19.28	19.34	19.22	19.25
400	NYSE	CB	Wed, Dec 22, 1993	19.31	19.34	19.03	19.22
399	NYSE	CB	Tue, Dec 21, 1993	19.47	19.53	19.16	19.25
398	NYSE	CB	Mon, Dec 20, 1993	19.63	19.78	19.53	19.56
397	NYSE	CB	Fri, Dec 17, 1993	19.56	19.81	19.56	19.75
396	NYSE	CB	Thu, Dec 16, 1993	19.59	19.63	19.25	19.56
395	NYSE	CB	Wed, Dec 15, 1993	19.53	19.66	19.44	19.44
394	NYSE	CB	Tue, Dec 14, 1993	19.78	19.81	19.41	19.47
393	NYSE	CB	Mon, Dec 13, 1993	19.69	19.91	19.69	19.84
392	NYSE	CB	Fri, Dec 10, 1993	19.94	20.00	19.69	19.81
391	NYSE	CB	Thu, Dec 9, 1993	20.22	20.31	20.00	20.00
390	NYSE	CB	Wed, Dec 8, 1993	20.38	20.38	20.09	20.22
389	NYSE	CB	Tue, Dec 7, 1993	20.50	20.59	20.25	20.31
388	NYSE	CB	Mon, Dec 6, 1993	20.00	20.59	19.94	20.56
387	NYSE	CB	Fri, Dec 3, 1993	19.94	20.03	19.84	20.00
386	NYSE	CB	Thu, Dec 2, 1993	20.09	20.09	19.78	19.88
385	NYSE	CB	Wed, Dec 1, 1993	20.31	20.31	20.06	20.06
384	NYSE	CB	Tue, Nov 30, 1993	20.00	20.22	20.00	20.13
383	NYSE	CB	Mon, Nov 29, 1993	19.94	20.28	19.94	20.13
382	NYSE	CB	Fri, Nov 26, 1993	19.84	19.91	19.81	19.88
381	NYSE	CB	Wed, Nov 24, 1993	19.97	20.03	19.69	19.72
380	NYSE	CB	Tue, Nov 23, 1993	19.75	20.03	19.72	20.00
379	NYSE	CB	Mon, Nov 22, 1993	19.56	19.78	19.56	19.69
378	NYSE	CB	Fri, Nov 19, 1993	19.28	19.69	19.28	19.63
377	NYSE	CB	Thu, Nov 18, 1993	19.00	19.47	19.00	19.28
376	NYSE	CB	Wed, Nov 17, 1993	19.34	19.34	19.13	19.16
375	NYSE	CB	Tue, Nov 16, 1993	19.50	19.50	19.22	19.31
374	NYSE	CB	Mon, Nov 15, 1993	19.63	19.63	19.25	19.44
373	NYSE	CB	Fri, Nov 12, 1993	19.81	19.97	19.50	19.63
372	NYSE	CB	Thu, Nov 11, 1993	20.19	20.22	19.84	19.88
371	NYSE	CB	Wed, Nov 10, 1993	20.28	20.34	20.06	20.22
370	NYSE	CB	Tue, Nov 9, 1993	20.31	20.41	20.25	20.28
369	NYSE	CB	Mon, Nov 8, 1993	19.78	20.06	19.78	20.06
368	NYSE	CB	Fri, Nov 5, 1993	19.69	19.88	19.53	19.78
367	NYSE	CB	Thu, Nov 4, 1993	19.91	20.13	19.81	19.84
366	NYSE	CB	Wed, Nov 3, 1993	20.06	20.13	19.88	19.91
365	NYSE	CB	Tue, Nov 2, 1993	20.44	20.44	19.91	20.03
364	NYSE	CB	Mon, Nov 1, 1993	20.47	20.56	20.28	20.44
363	NYSE	CB	Fri, Oct 29, 1993	20.50	20.59	20.44	20.53
362	NYSE	CB	Thu, Oct 28, 1993	20.25	20.59	20.22	20.41
361	NYSE	CB	Wed, Oct 27, 1993	20.25	20.28	20.00	20.22
360	NYSE	CB	Tue, Oct 26, 1993	20.56	20.69	20.16	20.19
359	NYSE	CB	Mon, Oct 25, 1993	20.63	20.78	20.63	20.63
358	NYSE	CB	Fri, Oct 22, 1993	20.31	20.56	20.31	20.44
357	NYSE	CB	Thu, Oct 21, 1993	20.50	20.50	20.00	20.25
356	NYSE	CB	Wed, Oct 20, 1993	20.31	20.34	20.09	20.09
355	NYSE	CB	Tue, Oct 19, 1993	20.50	20.56	19.88	20.22
354	NYSE	CB	Mon, Oct 18, 1993	20.78	20.84	20.50	20.50
353	NYSE	CB	Fri, Oct 15, 1993	21.00	21.03	20.75	20.84
352	NYSE	CB	Thu, Oct 14, 1993	20.81	20.88	20.72	20.88
351	NYSE	CB	Wed, Oct 13, 1993	20.69	20.72	20.59	20.59
350	NYSE	CB	Tue, Oct 12, 1993	20.84	20.88	20.66	20.75
349	NYSE	CB	Mon, Oct 11, 1993	20.44	20.78	20.44	20.72
348	NYSE	CB	Fri, Oct 8, 1993	20.31	20.66	20.13	20.66
347	NYSE	CB	Thu, Oct 7, 1993	20.75	20.75	20.13	20.13
346	NYSE	CB	Wed, Oct 6, 1993	20.50	20.81	20.50	20.66
345	NYSE	CB	Tue, Oct 5, 1993	20.91	20.97	20.47	20.47
344	NYSE	CB	Mon, Oct 4, 1993	20.97	21.06	20.84	20.88
343	NYSE	CB	Fri, Oct 1, 1993	21.13	21.31	20.63	20.94
342	NYSE	CB	Thu, Sep 30, 1993	21.28	21.28	21.03	21.03
341	NYSE	CB	Wed, Sep 29, 1993	21.06	21.41	21.06	21.31
340	NYSE	CB	Tue, Sep 28, 1993	21.25	21.25	21.03	21.09
339	NYSE	CB	Mon, Sep 27, 1993	21.25	21.25	21.00	21.13
338	NYSE	CB	Fri, Sep 24, 1993	21.22	21.34	21.16	21.22
337	NYSE	CB	Thu, Sep 23, 1993	21.50	21.53	21.03	21.22
336	NYSE	CB	Wed, Sep 22, 1993	21.69	21.81	21.53	21.56
335	NYSE	CB	Tue, Sep 21, 1993	21.63	21.63	21.44	21.63
334	NYSE	CB	Mon, Sep 20, 1993	22.09	22.09	21.63	21.63
333	NYSE	CB	Fri, Sep 17, 1993	22.03	22.22	22.03	22.16
332	NYSE	CB	Thu, Sep 16, 1993	22.22	22.22	22.06	22.09
331	NYSE	CB	Wed, Sep 15, 1993	22.16	22.38	22.13	22.19
330	NYSE	CB	Tue, Sep 14, 1993	22.22	22.47	22.22	22.28
329	NYSE	CB	Mon, Sep 13, 1993	22.38	22.53	22.28	22.38
328	NYSE	CB	Fri, Sep 10, 1993	22.09	22.66	22.03	22.47
327	NYSE	CB	Thu, Sep 9, 1993	21.94	22.19	21.94	22.09
326	NYSE	CB	Wed, Sep 8, 1993	22.16	22.28	21.88	22.00
325	NYSE	CB	Tue, Sep 7, 1993	21.94	22.28	21.91	22.16
324	NYSE	CB	Fri, Sep 3, 1993	21.94	21.97	21.88	21.91
323	NYSE	CB	Thu, Sep 2, 1993	22.03	22.09	21.88	21.88
322	NYSE	CB	Wed, Sep 1, 1993	21.63	22.09	21.63	22.00
321	NYSE	CB	Tue, Aug 31, 1993	22.06	22.09	21.50	21.63
320	NYSE	CB	Mon, Aug 30, 1993	22.47	22.47	22.03	22.09
319	NYSE	CB	Fri, Aug 27, 1993	22.66	22.66	22.44	22.47
318	NYSE	CB	Thu, Aug 26, 1993	22.59	22.84	22.53	22.72
317	NYSE	CB	Wed, Aug 25, 1993	22.50	22.72	22.44	22.50
316	NYSE	CB	Tue, Aug 24, 1993	22.44	22.47	22.38	22.47
315	NYSE	CB	Mon, Aug 23, 1993	22.69	22.75	22.44	22.44
314	NYSE	CB	Fri, Aug 20, 1993	22.81	22.84	22.63	22.63
313	NYSE	CB	Thu, Aug 19, 1993	23.00	23.00	22.78	22.81
312	NYSE	CB	Wed, Aug 18, 1993	22.94	23.09	22.88	23.06
311	NYSE	CB	Tue, Aug 17, 1993	23.03	23.03	22.88	22.88
310	NYSE	CB	Mon, Aug 16, 1993	23.16	23.22	23.00	23.03
309	NYSE	CB	Fri, Aug 13, 1993	23.22	23.22	22.97	23.03
308	NYSE	CB	Thu, Aug 12, 1993	23.25	23.31	23.00	23.09
307	NYSE	CB	Wed, Aug 11, 1993	23.16	23.25	23.06	23.19
306	NYSE	CB	Tue, Aug 10, 1993	22.94	23.25	22.94	23.16
305	NYSE	CB	Mon, Aug 9, 1993	22.94	23.03	22.91	22.97
304	NYSE	CB	Fri, Aug 6, 1993	22.91	23.00	22.84	22.94
303	NYSE	CB	Thu, Aug 5, 1993	22.81	22.97	22.72	22.91
302	NYSE	CB	Wed, Aug 4, 1993	23.03	23.03	22.84	22.84
301	NYSE	CB	Tue, Aug 3, 1993	23.00	23.06	22.94	23.03
300	NYSE	CB	Mon, Aug 2, 1993	22.91	23.19	22.88	23.03
299	NYSE	CB	Fri, Jul 30, 1993	23.00	23.06	22.75	22.88
298	NYSE	CB	Thu, Jul 29, 1993	22.50	23.13	22.50	22.94
297	NYSE	CB	Wed, Jul 28, 1993	22.66	22.66	22.31	22.53
296	NYSE	CB	Tue, Jul 27, 1993	22.75	22.75	22.59	22.66
295	NYSE	CB	Mon, Jul 26, 1993	22.50	22.84	22.50	22.75
294	NYSE	CB	Fri, Jul 23, 1993	22.28	22.47	22.19	22.47
293	NYSE	CB	Thu, Jul 22, 1993	22.59	22.66	22.19	22.19
292	NYSE	CB	Wed, Jul 21, 1993	23.03	23.03	22.56	22.56
291	NYSE	CB	Tue, Jul 20, 1993	23.06	23.06	22.91	22.97
290	NYSE	CB	Mon, Jul 19, 1993	23.03	23.09	22.97	23.09
289	NYSE	CB	Fri, Jul 16, 1993	23.25	23.34	23.09	23.13
288	NYSE	CB	Thu, Jul 15, 1993	23.00	23.13	22.88	23.13
287	NYSE	CB	Wed, Jul 14, 1993	22.69	23.06	22.66	22.97
286	NYSE	CB	Tue, Jul 13, 1993	22.38	22.72	22.38	22.63
285	NYSE	CB	Mon, Jul 12, 1993	22.16	22.59	22.16	22.50
284	NYSE	CB	Fri, Jul 9, 1993	22.25	22.25	22.03	22.09
283	NYSE	CB	Thu, Jul 8, 1993	22.09	22.28	22.03	22.28
282	NYSE	CB	Wed, Jul 7, 1993	22.03	22.16	22.03	22.03
281	NYSE	CB	Tue, Jul 6, 1993	22.09	22.41	22.00	22.00
280	NYSE	CB	Fri, Jul 2, 1993	22.00	22.19	22.00	22.13
279	NYSE	CB	Thu, Jul 1, 1993	21.75	22.19	21.75	22.06
278	NYSE	CB	Wed, Jun 30, 1993	21.50	21.72	21.38	21.72
277	NYSE	CB	Tue, Jun 29, 1993	21.75	21.75	21.50	21.53
276	NYSE	CB	Mon, Jun 28, 1993	21.50	21.88	21.44	21.84
275	NYSE	CB	Fri, Jun 25, 1993	21.59	21.63	21.44	21.47
274	NYSE	CB	Thu, Jun 24, 1993	21.06	21.66	21.03	21.53
273	NYSE	CB	Wed, Jun 23, 1993	21.16	21.16	20.78	21.09
272	NYSE	CB	Tue, Jun 22, 1993	20.97	21.22	20.97	21.16
271	NYSE	CB	Mon, Jun 21, 1993	20.63	21.03	20.63	20.97
270	NYSE	CB	Fri, Jun 18, 1993	20.28	20.81	20.28	20.72
269	NYSE	CB	Thu, Jun 17, 1993	20.38	20.38	20.13	20.25
268	NYSE	CB	Wed, Jun 16, 1993	20.25	20.44	19.88	20.25
267	NYSE	CB	Tue, Jun 15, 1993	20.34	20.38	20.13	20.19
266	NYSE	CB	Mon, Jun 14, 1993	20.53	20.56	20.25	20.31
265	NYSE	CB	Fri, Jun 11, 1993	21.00	21.06	20.44	20.44
264	NYSE	CB	Thu, Jun 10, 1993	20.88	20.97	20.81	20.88
263	NYSE	CB	Wed, Jun 9, 1993	20.78	20.94	20.75	20.84
262	NYSE	CB	Tue, Jun 8, 1993	20.63	20.84	20.56	20.75
261	NYSE	CB	Mon, Jun 7, 1993	21.25	21.25	20.50	20.78
260	NYSE	CB	Fri, Jun 4, 1993	21.66	21.66	21.34	21.38
259	NYSE	CB	Thu, Jun 3, 1993	21.72	21.75	21.69	21.72
258	NYSE	CB	Wed, Jun 2, 1993	21.91	21.94	21.72	21.75
257	NYSE	CB	Tue, Jun 1, 1993	21.81	22.09	21.69	21.84
256	NYSE	CB	Fri, May 28, 1993	21.75	21.94	21.72	21.81
255	NYSE	CB	Thu, May 27, 1993	21.69	21.81	21.59	21.72
254	NYSE	CB	Wed, May 26, 1993	21.50	21.78	21.47	21.69
253	NYSE	CB	Tue, May 25, 1993	21.56	21.56	21.44	21.50
252	NYSE	CB	Mon, May 24, 1993	21.69	21.78	21.50	21.59
251	NYSE	CB	Fri, May 21, 1993	21.69	21.88	21.63	21.69
250	NYSE	CB	Thu, May 20, 1993	21.75	21.84	21.56	21.75
249	NYSE	CB	Wed, May 19, 1993	21.22	21.66	21.00	21.63
248	NYSE	CB	Tue, May 18, 1993	21.13	21.25	20.91	21.22
247	NYSE	CB	Mon, May 17, 1993	21.56	21.63	21.00	21.00
246	NYSE	CB	Fri, May 14, 1993	21.72	21.72	21.53	21.56
245	NYSE	CB	Thu, May 13, 1993	22.06	22.06	21.56	21.59
244	NYSE	CB	Wed, May 12, 1993	22.41	22.47	22.16	22.25
243	NYSE	CB	Tue, May 11, 1993	22.75	22.81	22.38	22.47
242	NYSE	CB	Mon, May 10, 1993	22.75	22.94	22.72	22.81
241	NYSE	CB	Fri, May 7, 1993	22.69	22.88	22.56	22.75
240	NYSE	CB	Thu, May 6, 1993	22.59	22.88	22.53	22.69
239	NYSE	CB	Wed, May 5, 1993	22.44	22.66	22.41	22.66
238	NYSE	CB	Tue, May 4, 1993	22.75	22.88	22.41	22.41
237	NYSE	CB	Mon, May 3, 1993	22.38	22.69	22.25	22.69
236	NYSE	CB	Fri, Apr 30, 1993	22.25	22.56	22.19	22.34
235	NYSE	CB	Thu, Apr 29, 1993	21.84	22.41	21.84	22.19
234	NYSE	CB	Wed, Apr 28, 1993	22.00	22.00	21.75	21.88
233	NYSE	CB	Tue, Apr 27, 1993	21.66	22.03	21.44	22.00
232	NYSE	CB	Mon, Apr 26, 1993	22.06	22.13	21.25	21.63
231	NYSE	CB	Fri, Apr 23, 1993	22.47	22.66	22.47	22.50
230	NYSE	CB	Thu, Apr 22, 1993	22.69	22.84	22.38	22.50
229	NYSE	CB	Wed, Apr 21, 1993	23.50	23.50	22.97	23.00
228	NYSE	CB	Tue, Apr 20, 1993	23.41	23.41	23.03	23.38
227	NYSE	CB	Mon, Apr 19, 1993	23.63	23.72	23.41	23.41
226	NYSE	CB	Fri, Apr 16, 1993	23.81	23.81	23.59	23.63
225	NYSE	CB	Thu, Apr 15, 1993	23.84	23.97	23.72	23.91
224	NYSE	CB	Wed, Apr 14, 1993	23.81	24.00	23.63	23.72
223	NYSE	CB	Tue, Apr 13, 1993	23.88	24.03	23.78	23.84
222	NYSE	CB	Mon, Apr 12, 1993	23.69	24.03	23.69	23.88
221	NYSE	CB	Thu, Apr 8, 1993	23.59	23.69	23.44	23.50
220	NYSE	CB	Wed, Apr 7, 1993	23.19	23.38	23.16	23.34
219	NYSE	CB	Tue, Apr 6, 1993	23.00	23.28	23.00	23.16
218	NYSE	CB	Mon, Apr 5, 1993	23.13	23.31	23.00	23.03
217	NYSE	CB	Fri, Apr 2, 1993	23.75	23.78	23.25	23.25
216	NYSE	CB	Thu, Apr 1, 1993	23.59	23.78	23.34	23.75
215	NYSE	CB	Wed, Mar 31, 1993	23.50	23.84	23.47	23.50
214	NYSE	CB	Tue, Mar 30, 1993	23.91	23.91	23.31	23.44
213	NYSE	CB	Mon, Mar 29, 1993	23.81	24.09	23.78	23.94
212	NYSE	CB	Fri, Mar 26, 1993	23.66	23.97	23.59	23.69
211	NYSE	CB	Thu, Mar 25, 1993	23.38	23.72	23.38	23.66
210	NYSE	CB	Wed, Mar 24, 1993	23.00	23.59	22.97	23.59
209	NYSE	CB	Tue, Mar 23, 1993	23.03	23.06	22.69	22.84
208	NYSE	CB	Mon, Mar 22, 1993	23.00	23.09	22.84	23.06
207	NYSE	CB	Fri, Mar 19, 1993	23.19	23.38	23.03	23.16
206	NYSE	CB	Thu, Mar 18, 1993	22.75	23.06	22.72	23.06
205	NYSE	CB	Wed, Mar 17, 1993	22.84	22.84	22.66	22.69
204	NYSE	CB	Tue, Mar 16, 1993	22.78	22.91	22.75	22.84
203	NYSE	CB	Mon, Mar 15, 1993	22.81	23.00	22.63	22.72
202	NYSE	CB	Fri, Mar 12, 1993	23.16	23.22	22.84	22.94
201	NYSE	CB	Thu, Mar 11, 1993	23.63	23.63	23.38	23.38
200	NYSE	CB	Wed, Mar 10, 1993	23.19	23.53	23.09	23.53
199	NYSE	CB	Tue, Mar 9, 1993	23.13	23.38	23.09	23.25
198	NYSE	CB	Mon, Mar 8, 1993	22.84	23.09	22.78	23.09
197	NYSE	CB	Fri, Mar 5, 1993	23.03	23.13	22.78	22.78
196	NYSE	CB	Thu, Mar 4, 1993	22.88	23.19	22.81	23.09
195	NYSE	CB	Wed, Mar 3, 1993	22.53	22.84	22.53	22.63
194	NYSE	CB	Tue, Mar 2, 1993	22.44	22.53	22.25	22.53
193	NYSE	CB	Mon, Mar 1, 1993	22.75	22.88	22.50	22.50
192	NYSE	CB	Fri, Feb 26, 1993	22.66	22.91	22.66	22.84
191	NYSE	CB	Thu, Feb 25, 1993	22.25	22.75	22.19	22.72
190	NYSE	CB	Wed, Feb 24, 1993	21.28	21.97	21.28	21.94
189	NYSE	CB	Tue, Feb 23, 1993	21.47	21.59	21.16	21.31
188	NYSE	CB	Mon, Feb 22, 1993	22.09	22.09	21.25	21.47
187	NYSE	CB	Fri, Feb 19, 1993	22.38	22.50	22.25	22.25
186	NYSE	CB	Thu, Feb 18, 1993	22.41	22.50	22.31	22.41
185	NYSE	CB	Wed, Feb 17, 1993	22.19	22.34	22.19	22.22
184	NYSE	CB	Tue, Feb 16, 1993	22.88	22.88	22.19	22.25
183	NYSE	CB	Fri, Feb 12, 1993	23.09	23.28	23.00	23.06
182	NYSE	CB	Thu, Feb 11, 1993	23.13	23.28	23.13	23.16
181	NYSE	CB	Wed, Feb 10, 1993	23.25	23.28	23.00	23.19
180	NYSE	CB	Tue, Feb 9, 1993	23.38	23.47	23.22	23.28
179	NYSE	CB	Mon, Feb 8, 1993	23.31	23.38	23.16	23.34
178	NYSE	CB	Fri, Feb 5, 1993	23.84	23.84	23.25	23.38
177	NYSE	CB	Thu, Feb 4, 1993	23.84	23.88	23.66	23.75
176	NYSE	CB	Wed, Feb 3, 1993	23.47	23.78	23.38	23.69
175	NYSE	CB	Tue, Feb 2, 1993	22.50	22.97	22.34	22.97
174	NYSE	CB	Mon, Feb 1, 1993	22.13	22.63	22.13	22.59
173	NYSE	CB	Fri, Jan 29, 1993	22.06	22.19	21.88	22.19
172	NYSE	CB	Thu, Jan 28, 1993	21.59	21.97	21.59	21.88
171	NYSE	CB	Wed, Jan 27, 1993	21.53	21.63	21.34	21.63
170	NYSE	CB	Tue, Jan 26, 1993	21.72	21.81	21.50	21.50
169	NYSE	CB	Mon, Jan 25, 1993	21.09	21.66	21.09	21.63
168	NYSE	CB	Fri, Jan 22, 1993	21.34	21.38	21.06	21.09
167	NYSE	CB	Thu, Jan 21, 1993	21.13	21.34	20.97	21.28
166	NYSE	CB	Wed, Jan 20, 1993	21.13	21.28	21.09	21.09
165	NYSE	CB	Tue, Jan 19, 1993	21.19	21.28	21.09	21.09
164	NYSE	CB	Mon, Jan 18, 1993	21.56	21.59	21.31	21.34
163	NYSE	CB	Fri, Jan 15, 1993	21.78	21.84	21.66	21.66
162	NYSE	CB	Thu, Jan 14, 1993	21.63	21.66	21.16	21.53
161	NYSE	CB	Wed, Jan 13, 1993	21.53	21.81	21.50	21.59
160	NYSE	CB	Tue, Jan 12, 1993	21.19	21.56	21.16	21.53
159	NYSE	CB	Mon, Jan 11, 1993	21.38	21.38	21.13	21.22
158	NYSE	CB	Fri, Jan 8, 1993	21.50	21.56	21.22	21.38
157	NYSE	CB	Thu, Jan 7, 1993	21.75	21.78	21.50	21.56
156	NYSE	CB	Wed, Jan 6, 1993	21.66	21.88	21.63	21.84
155	NYSE	CB	Tue, Jan 5, 1993	21.81	21.81	21.34	21.59
154	NYSE	CB	Mon, Jan 4, 1993	22.25	22.34	22.00	22.00
153	NYSE	CB	Thu, Dec 31, 1992	22.38	22.50	22.22	22.22
152	NYSE	CB	Wed, Dec 30, 1992	22.31	22.41	22.28	22.34
151	NYSE	CB	Tue, Dec 29, 1992	22.41	22.69	22.34	22.34
150	NYSE	CB	Mon, Dec 28, 1992	22.41	22.41	22.31	22.41
149	NYSE	CB	Thu, Dec 24, 1992	22.41	22.47	22.31	22.44
148	NYSE	CB	Wed, Dec 23, 1992	22.72	22.72	22.50	22.50
147	NYSE	CB	Tue, Dec 22, 1992	22.56	22.75	22.56	22.75
146	NYSE	CB	Mon, Dec 21, 1992	22.56	22.75	22.47	22.59
145	NYSE	CB	Fri, Dec 18, 1992	22.41	22.63	22.34	22.50
144	NYSE	CB	Thu, Dec 17, 1992	22.06	22.41	22.03	22.31
143	NYSE	CB	Wed, Dec 16, 1992	22.34	22.34	22.09	22.13
142	NYSE	CB	Tue, Dec 15, 1992	22.28	22.47	22.25	22.28
141	NYSE	CB	Mon, Dec 14, 1992	22.03	22.34	22.03	22.19
140	NYSE	CB	Fri, Dec 11, 1992	21.81	22.22	21.78	22.06
139	NYSE	CB	Thu, Dec 10, 1992	21.75	22.06	21.75	21.84
138	NYSE	CB	Wed, Dec 9, 1992	21.75	21.84	21.72	21.78
137	NYSE	CB	Tue, Dec 8, 1992	21.44	21.84	21.44	21.81
136	NYSE	CB	Mon, Dec 7, 1992	21.63	21.72	21.50	21.50
135	NYSE	CB	Fri, Dec 4, 1992	21.47	21.69	21.34	21.50
134	NYSE	CB	Thu, Dec 3, 1992	21.75	21.75	21.44	21.47
133	NYSE	CB	Wed, Dec 2, 1992	21.91	21.94	21.50	21.69
132	NYSE	CB	Tue, Dec 1, 1992	22.38	22.44	22.00	22.03
131	NYSE	CB	Mon, Nov 30, 1992	22.22	22.41	22.13	22.31
130	NYSE	CB	Fri, Nov 27, 1992	21.97	22.31	21.97	22.16
129	NYSE	CB	Wed, Nov 25, 1992	21.69	21.94	21.69	21.91
128	NYSE	CB	Tue, Nov 24, 1992	21.63	21.75	21.50	21.63
127	NYSE	CB	Mon, Nov 23, 1992	21.56	21.72	21.44	21.63
126	NYSE	CB	Fri, Nov 20, 1992	21.50	21.63	21.41	21.56
125	NYSE	CB	Thu, Nov 19, 1992	21.59	21.59	21.38	21.41
124	NYSE	CB	Wed, Nov 18, 1992	21.75	21.81	21.53	21.53
123	NYSE	CB	Tue, Nov 17, 1992	21.84	21.88	21.63	21.69
122	NYSE	CB	Mon, Nov 16, 1992	21.97	21.97	21.81	21.84
121	NYSE	CB	Fri, Nov 13, 1992	21.78	22.19	21.78	21.94
120	NYSE	CB	Thu, Nov 12, 1992	21.75	21.88	21.47	21.72
119	NYSE	CB	Wed, Nov 11, 1992	21.59	21.78	21.50	21.75
118	NYSE	CB	Tue, Nov 10, 1992	21.63	21.81	21.59	21.66
117	NYSE	CB	Mon, Nov 9, 1992	21.41	21.59	21.25	21.50
116	NYSE	CB	Fri, Nov 6, 1992	21.53	21.66	21.34	21.38
115	NYSE	CB	Thu, Nov 5, 1992	20.75	21.75	20.66	21.72
114	NYSE	CB	Wed, Nov 4, 1992	21.59	21.66	21.38	21.38
113	NYSE	CB	Tue, Nov 3, 1992	21.69	21.69	21.38	21.63
112	NYSE	CB	Mon, Nov 2, 1992	21.69	21.81	21.56	21.69
111	NYSE	CB	Fri, Oct 30, 1992	22.06	22.06	21.66	21.69
110	NYSE	CB	Thu, Oct 29, 1992	21.94	22.03	21.88	22.03
109	NYSE	CB	Wed, Oct 28, 1992	21.69	22.03	21.53	21.94
108	NYSE	CB	Tue, Oct 27, 1992	21.63	21.84	21.47	21.66
107	NYSE	CB	Mon, Oct 26, 1992	21.31	21.47	21.16	21.44
106	NYSE	CB	Fri, Oct 23, 1992	21.28	21.41	21.00	21.25
105	NYSE	CB	Thu, Oct 22, 1992	21.63	21.66	21.19	21.28
104	NYSE	CB	Wed, Oct 21, 1992	21.94	22.00	21.44	21.69
103	NYSE	CB	Tue, Oct 20, 1992	21.41	22.09	21.41	22.03
102	NYSE	CB	Mon, Oct 19, 1992	20.75	21.47	20.75	21.34
101	NYSE	CB	Fri, Oct 16, 1992	20.72	20.91	20.56	20.84
100	NYSE	CB	Thu, Oct 15, 1992	20.81	20.91	20.69	20.72
99	NYSE	CB	Wed, Oct 14, 1992	20.63	20.88	20.53	20.84
98	NYSE	CB	Tue, Oct 13, 1992	20.94	20.94	20.47	20.56
97	NYSE	CB	Mon, Oct 12, 1992	20.72	20.91	20.72	20.88
96	NYSE	CB	Fri, Oct 9, 1992	20.81	20.97	20.47	20.69
95	NYSE	CB	Thu, Oct 8, 1992	21.00	21.16	20.47	20.81
94	NYSE	CB	Wed, Oct 7, 1992	20.72	21.09	20.59	20.84
93	NYSE	CB	Tue, Oct 6, 1992	20.69	20.88	20.63	20.69
92	NYSE	CB	Mon, Oct 5, 1992	20.63	20.75	19.59	20.59
91	NYSE	CB	Fri, Oct 2, 1992	21.50	21.50	20.81	20.88
90	NYSE	CB	Thu, Oct 1, 1992	21.44	21.88	21.38	21.56
89	NYSE	CB	Wed, Sep 30, 1992	20.66	21.38	20.66	21.38
88	NYSE	CB	Tue, Sep 29, 1992	20.25	20.78	20.25	20.75
87	NYSE	CB	Mon, Sep 28, 1992	20.56	20.56	20.22	20.31
86	NYSE	CB	Fri, Sep 25, 1992	19.84	20.75	19.84	20.63
85	NYSE	CB	Thu, Sep 24, 1992	18.69	19.91	18.69	19.81
84	NYSE	CB	Wed, Sep 23, 1992	18.75	18.75	18.56	18.69
83	NYSE	CB	Tue, Sep 22, 1992	18.75	18.88	18.75	18.78
82	NYSE	CB	Mon, Sep 21, 1992	18.63	18.72	18.59	18.72
81	NYSE	CB	Fri, Sep 18, 1992	18.63	18.94	18.59	18.81
80	NYSE	CB	Thu, Sep 17, 1992	18.75	18.78	18.56	18.56
79	NYSE	CB	Wed, Sep 16, 1992	18.75	18.88	18.75	18.75
78	NYSE	CB	Tue, Sep 15, 1992	18.75	18.81	18.72	18.75
77	NYSE	CB	Mon, Sep 14, 1992	18.97	18.97	18.75	18.88
76	NYSE	CB	Fri, Sep 11, 1992	18.81	18.88	18.78	18.84
75	NYSE	CB	Thu, Sep 10, 1992	19.00	19.06	18.81	18.81
74	NYSE	CB	Wed, Sep 9, 1992	19.13	19.19	19.03	19.06
73	NYSE	CB	Tue, Sep 8, 1992	19.31	19.34	19.09	19.13
72	NYSE	CB	Fri, Sep 4, 1992	19.38	19.44	19.34	19.38
71	NYSE	CB	Thu, Sep 3, 1992	19.59	19.72	19.38	19.38
70	NYSE	CB	Wed, Sep 2, 1992	19.38	19.66	19.38	19.59
69	NYSE	CB	Tue, Sep 1, 1992	19.19	19.31	19.13	19.28
68	NYSE	CB	Mon, Aug 31, 1992	19.19	19.34	19.13	19.28
67	NYSE	CB	Fri, Aug 28, 1992	18.56	19.25	18.53	19.19
66	NYSE	CB	Thu, Aug 27, 1992	18.75	18.78	18.47	18.47
65	NYSE	CB	Wed, Aug 26, 1992	18.50	18.72	18.44	18.69
64	NYSE	CB	Tue, Aug 25, 1992	18.66	18.66	18.44	18.47
63	NYSE	CB	Mon, Aug 24, 1992	18.50	18.88	18.50	18.72
62	NYSE	CB	Fri, Aug 21, 1992	18.63	18.75	18.38	18.72
61	NYSE	CB	Thu, Aug 20, 1992	18.72	18.72	18.66	18.69
60	NYSE	CB	Wed, Aug 19, 1992	19.00	19.06	18.63	18.66
59	NYSE	CB	Tue, Aug 18, 1992	19.22	19.22	19.00	19.06
58	NYSE	CB	Mon, Aug 17, 1992	19.25	19.28	19.22	19.22
57	NYSE	CB	Fri, Aug 14, 1992	19.25	19.34	19.22	19.25
56	NYSE	CB	Thu, Aug 13, 1992	19.25	19.38	19.19	19.28
55	NYSE	CB	Wed, Aug 12, 1992	19.25	19.25	19.09	19.16
54	NYSE	CB	Tue, Aug 11, 1992	19.38	19.44	19.31	19.38
53	NYSE	CB	Mon, Aug 10, 1992	19.34	19.44	19.34	19.44
52	NYSE	CB	Fri, Aug 7, 1992	19.25	19.59	19.25	19.47
51	NYSE	CB	Thu, Aug 6, 1992	19.16	19.38	19.16	19.25
50	NYSE	CB	Wed, Aug 5, 1992	19.13	19.31	19.09	19.22
49	NYSE	CB	Tue, Aug 4, 1992	19.63	19.66	19.25	19.25
48	NYSE	CB	Mon, Aug 3, 1992	19.47	19.63	19.34	19.63
47	NYSE	CB	Fri, Jul 31, 1992	19.38	19.66	19.31	19.50
46	NYSE	CB	Thu, Jul 30, 1992	19.28	19.50	19.22	19.50
45	NYSE	CB	Wed, Jul 29, 1992	19.16	19.47	19.16	19.44
44	NYSE	CB	Tue, Jul 28, 1992	18.59	18.94	18.44	18.94
43	NYSE	CB	Mon, Jul 27, 1992	18.59	18.63	18.50	18.56
42	NYSE	CB	Fri, Jul 24, 1992	18.69	18.69	18.34	18.53
41	NYSE	CB	Thu, Jul 23, 1992	18.75	18.97	18.66	18.75
40	NYSE	CB	Wed, Jul 22, 1992	18.53	18.56	18.38	18.56
39	NYSE	CB	Tue, Jul 21, 1992	18.59	18.66	18.53	18.59
38	NYSE	CB	Mon, Jul 20, 1992	18.53	18.72	18.53	18.59
37	NYSE	CB	Fri, Jul 17, 1992	18.91	18.91	18.59	18.81
36	NYSE	CB	Thu, Jul 16, 1992	18.94	19.06	18.88	18.91
35	NYSE	CB	Wed, Jul 15, 1992	18.78	19.09	18.63	19.06
34	NYSE	CB	Tue, Jul 14, 1992	18.50	18.72	18.50	18.72
33	NYSE	CB	Mon, Jul 13, 1992	18.66	18.75	18.59	18.69
32	NYSE	CB	Fri, Jul 10, 1992	18.72	18.78	18.66	18.66
31	NYSE	CB	Thu, Jul 9, 1992	18.50	18.81	18.50	18.72
30	NYSE	CB	Wed, Jul 8, 1992	18.47	18.47	18.34	18.47
29	NYSE	CB	Tue, Jul 7, 1992	18.69	18.69	18.47	18.50
28	NYSE	CB	Mon, Jul 6, 1992	18.47	18.66	18.41	18.66
27	NYSE	CB	Thu, Jul 2, 1992	18.19	18.50	18.19	18.41
26	NYSE	CB	Wed, Jul 1, 1992	17.78	18.25	17.69	18.19
25	NYSE	CB	Tue, Jun 30, 1992	17.91	18.06	17.75	17.75
24	NYSE	CB	Mon, Jun 29, 1992	17.50	17.94	17.50	17.84
23	NYSE	CB	Fri, Jun 26, 1992	17.84	17.88	17.56	17.59
22	NYSE	CB	Thu, Jun 25, 1992	18.16	18.44	18.09	18.09
21	NYSE	CB	Wed, Jun 24, 1992	17.63	18.34	17.59	18.16
20	NYSE	CB	Tue, Jun 23, 1992	17.38	17.72	17.38	17.72
19	NYSE	CB	Mon, Jun 22, 1992	17.38	17.38	17.25	17.31
18	NYSE	CB	Fri, Jun 19, 1992	17.28	17.47	17.28	17.44
17	NYSE	CB	Thu, Jun 18, 1992	17.00	17.31	17.00	17.25
16	NYSE	CB	Wed, Jun 17, 1992	17.47	17.50	17.13	17.13
15	NYSE	CB	Tue, Jun 16, 1992	17.47	17.63	17.44	17.44
14	NYSE	CB	Mon, Jun 15, 1992	17.41	17.59	17.41	17.50
13	NYSE	CB	Fri, Jun 12, 1992	17.31	17.56	17.25	17.53
12	NYSE	CB	Thu, Jun 11, 1992	17.22	17.31	17.19	17.25
11	NYSE	CB	Wed, Jun 10, 1992	17.03	17.25	17.03	17.22
10	NYSE	CB	Tue, Jun 9, 1992	16.94	16.94	16.81	16.94
9	NYSE	CB	Mon, Jun 8, 1992	16.66	17.06	16.66	17.00
8	NYSE	CB	Fri, Jun 5, 1992	16.50	16.72	16.47	16.72
7	NYSE	CB	Thu, Jun 4, 1992	16.81	16.81	16.56	16.63
6	NYSE	CB	Wed, Jun 3, 1992	16.88	17.00	16.84	16.88
5	NYSE	CB	Tue, Jun 2, 1992	16.72	17.09	16.72	16.94
4	NYSE	CB	Mon, Jun 1, 1992	16.84	16.88	16.69	16.78
3	NYSE	CB	Fri, May 29, 1992	16.84	16.94	16.72	16.78
2	NYSE	CB	Thu, May 28, 1992	16.81	16.81	16.63	16.75
1	NYSE	CB	Wed, May 27, 1992	16.72	16.81	16.72	16.78
#	Exchange	Symbol	Date	Open	High	Low	Close

Chubb Ltd NYSE:CB 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