Cracker Barrel Old Country Store Inc NASDAQ:CBRL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CBRL	Fri, Mar 1, 2024	66.04	67.10	64.85	66.31
7999	NASDAQ	CBRL	Thu, Feb 29, 2024	66.89	67.20	65.46	66.13
7998	NASDAQ	CBRL	Wed, Feb 28, 2024	69.25	70.10	66.04	66.34
7997	NASDAQ	CBRL	Tue, Feb 27, 2024	74.00	74.20	69.25	70.10
7996	NASDAQ	CBRL	Mon, Feb 26, 2024	71.14	73.19	70.63	72.32
7995	NASDAQ	CBRL	Fri, Feb 23, 2024	70.50	71.37	69.65	70.44
7994	NASDAQ	CBRL	Thu, Feb 22, 2024	72.16	72.60	70.91	70.91
7993	NASDAQ	CBRL	Wed, Feb 21, 2024	72.03	72.16	70.90	72.16
7992	NASDAQ	CBRL	Tue, Feb 20, 2024	71.68	73.14	71.02	71.61
7991	NASDAQ	CBRL	Fri, Feb 16, 2024	72.62	73.21	71.43	71.50
7990	NASDAQ	CBRL	Thu, Feb 15, 2024	73.46	74.54	73.07	73.23
7989	NASDAQ	CBRL	Wed, Feb 14, 2024	75.73	76.16	72.70	72.99
7988	NASDAQ	CBRL	Tue, Feb 13, 2024	74.95	77.45	74.25	74.89
7987	NASDAQ	CBRL	Mon, Feb 12, 2024	78.34	79.70	76.56	76.65
7986	NASDAQ	CBRL	Fri, Feb 9, 2024	80.46	80.64	78.05	78.81
7985	NASDAQ	CBRL	Thu, Feb 8, 2024	78.72	80.77	78.30	80.59
7984	NASDAQ	CBRL	Wed, Feb 7, 2024	77.89	78.78	76.62	78.13
7983	NASDAQ	CBRL	Tue, Feb 6, 2024	78.42	78.82	77.21	77.34
7982	NASDAQ	CBRL	Mon, Feb 5, 2024	80.99	80.99	77.29	78.63
7981	NASDAQ	CBRL	Fri, Feb 2, 2024	80.78	82.98	79.05	82.29
7980	NASDAQ	CBRL	Thu, Feb 1, 2024	78.36	81.58	78.35	81.31
7979	NASDAQ	CBRL	Wed, Jan 31, 2024	78.57	79.79	77.12	77.35
7978	NASDAQ	CBRL	Tue, Jan 30, 2024	78.20	78.58	76.59	78.45
7977	NASDAQ	CBRL	Mon, Jan 29, 2024	76.36	79.45	75.59	78.82
7976	NASDAQ	CBRL	Fri, Jan 26, 2024	75.61	76.85	74.99	76.65
7975	NASDAQ	CBRL	Thu, Jan 25, 2024	75.12	75.40	72.81	74.45
7974	NASDAQ	CBRL	Wed, Jan 24, 2024	76.19	76.19	73.64	74.30
7973	NASDAQ	CBRL	Tue, Jan 23, 2024	76.25	77.88	75.38	75.52
7972	NASDAQ	CBRL	Mon, Jan 22, 2024	73.76	76.37	73.30	75.92
7971	NASDAQ	CBRL	Fri, Jan 19, 2024	73.45	74.36	72.08	73.51
7970	NASDAQ	CBRL	Thu, Jan 18, 2024	71.80	73.00	70.94	72.95
7969	NASDAQ	CBRL	Wed, Jan 17, 2024	71.62	73.06	71.17	72.78
7968	NASDAQ	CBRL	Tue, Jan 16, 2024	71.97	72.82	70.52	72.67
7967	NASDAQ	CBRL	Fri, Jan 12, 2024	73.64	73.80	71.29	72.07
7966	NASDAQ	CBRL	Thu, Jan 11, 2024	76.26	76.26	72.93	73.14
7965	NASDAQ	CBRL	Wed, Jan 10, 2024	75.36	76.30	75.01	76.08
7964	NASDAQ	CBRL	Tue, Jan 9, 2024	75.74	76.27	75.17	75.35
7963	NASDAQ	CBRL	Mon, Jan 8, 2024	74.54	77.17	73.90	76.95
7962	NASDAQ	CBRL	Fri, Jan 5, 2024	74.12	75.92	74.07	74.19
7961	NASDAQ	CBRL	Thu, Jan 4, 2024	74.60	75.15	73.75	74.67
7960	NASDAQ	CBRL	Wed, Jan 3, 2024	77.11	77.11	74.12	74.19
7959	NASDAQ	CBRL	Tue, Jan 2, 2024	76.52	79.04	75.83	77.33
7958	NASDAQ	CBRL	Fri, Dec 29, 2023	78.79	79.32	76.51	77.08
7957	NASDAQ	CBRL	Thu, Dec 28, 2023	82.42	82.48	78.64	78.93
7956	NASDAQ	CBRL	Wed, Dec 27, 2023	83.23	83.52	82.00	83.00
7955	NASDAQ	CBRL	Tue, Dec 26, 2023	80.00	83.11	79.91	82.66
7954	NASDAQ	CBRL	Fri, Dec 22, 2023	79.77	80.70	78.66	79.98
7953	NASDAQ	CBRL	Thu, Dec 21, 2023	79.81	80.73	78.45	79.63
7952	NASDAQ	CBRL	Wed, Dec 20, 2023	80.34	81.37	78.35	78.48
7951	NASDAQ	CBRL	Tue, Dec 19, 2023	80.32	81.50	80.10	80.58
7950	NASDAQ	CBRL	Mon, Dec 18, 2023	80.70	81.70	79.22	79.45
7949	NASDAQ	CBRL	Fri, Dec 15, 2023	79.53	81.09	78.33	80.32
7948	NASDAQ	CBRL	Thu, Dec 14, 2023	78.23	80.00	77.92	79.82
7947	NASDAQ	CBRL	Wed, Dec 13, 2023	73.48	77.60	72.78	77.32
7946	NASDAQ	CBRL	Tue, Dec 12, 2023	73.94	74.47	72.73	73.63
7945	NASDAQ	CBRL	Mon, Dec 11, 2023	73.32	74.46	72.41	73.81
7944	NASDAQ	CBRL	Fri, Dec 8, 2023	73.44	74.00	73.05	73.19
7943	NASDAQ	CBRL	Thu, Dec 7, 2023	72.96	74.00	72.14	73.96
7942	NASDAQ	CBRL	Wed, Dec 6, 2023	71.40	73.75	71.40	73.05
7941	NASDAQ	CBRL	Tue, Dec 5, 2023	73.59	73.59	70.44	70.58
7940	NASDAQ	CBRL	Mon, Dec 4, 2023	72.00	76.03	71.99	73.62
7939	NASDAQ	CBRL	Fri, Dec 1, 2023	67.01	72.48	67.01	72.36
7938	NASDAQ	CBRL	Thu, Nov 30, 2023	70.21	71.93	66.48	67.13
7937	NASDAQ	CBRL	Wed, Nov 29, 2023	76.08	76.37	74.23	75.11
7936	NASDAQ	CBRL	Tue, Nov 28, 2023	76.44	76.55	75.00	75.14
7935	NASDAQ	CBRL	Mon, Nov 27, 2023	77.47	77.62	75.82	76.55
7934	NASDAQ	CBRL	Fri, Nov 24, 2023	77.34	79.00	77.34	78.34
7933	NASDAQ	CBRL	Wed, Nov 22, 2023	76.90	78.47	76.53	77.22
7932	NASDAQ	CBRL	Tue, Nov 21, 2023	75.89	76.65	74.75	76.18
7931	NASDAQ	CBRL	Mon, Nov 20, 2023	76.18	77.44	75.54	76.86
7930	NASDAQ	CBRL	Fri, Nov 17, 2023	75.41	77.38	74.94	76.30
7929	NASDAQ	CBRL	Thu, Nov 16, 2023	74.17	75.15	73.21	74.45
7928	NASDAQ	CBRL	Wed, Nov 15, 2023	72.54	74.45	72.28	73.94
7927	NASDAQ	CBRL	Tue, Nov 14, 2023	69.57	72.56	69.57	72.55
7926	NASDAQ	CBRL	Mon, Nov 13, 2023	65.98	68.46	65.93	67.73
7925	NASDAQ	CBRL	Fri, Nov 10, 2023	64.38	66.11	64.07	65.97
7924	NASDAQ	CBRL	Thu, Nov 9, 2023	65.42	65.42	64.13	64.25
7923	NASDAQ	CBRL	Wed, Nov 8, 2023	65.05	65.96	64.67	64.80
7922	NASDAQ	CBRL	Tue, Nov 7, 2023	66.33	66.83	64.67	64.86
7921	NASDAQ	CBRL	Mon, Nov 6, 2023	68.30	68.55	66.16	66.22
7920	NASDAQ	CBRL	Fri, Nov 3, 2023	68.05	69.73	68.00	68.69
7919	NASDAQ	CBRL	Thu, Nov 2, 2023	66.69	67.57	66.03	67.32
7918	NASDAQ	CBRL	Wed, Nov 1, 2023	66.32	66.81	64.58	65.75
7917	NASDAQ	CBRL	Tue, Oct 31, 2023	64.88	67.06	64.52	66.36
7916	NASDAQ	CBRL	Mon, Oct 30, 2023	65.41	65.89	63.51	64.46
7915	NASDAQ	CBRL	Fri, Oct 27, 2023	65.23	65.89	64.17	64.62
7914	NASDAQ	CBRL	Thu, Oct 26, 2023	67.00	67.14	64.55	64.97
7913	NASDAQ	CBRL	Wed, Oct 25, 2023	67.34	67.54	65.83	66.90
7912	NASDAQ	CBRL	Tue, Oct 24, 2023	68.78	68.90	67.62	67.81
7911	NASDAQ	CBRL	Mon, Oct 23, 2023	67.65	68.95	67.18	68.11
7910	NASDAQ	CBRL	Fri, Oct 20, 2023	69.88	69.88	67.59	67.97
7909	NASDAQ	CBRL	Thu, Oct 19, 2023	69.72	71.62	69.33	69.94
7908	NASDAQ	CBRL	Wed, Oct 18, 2023	71.50	72.91	70.52	72.06
7907	NASDAQ	CBRL	Tue, Oct 17, 2023	70.00	71.79	69.64	71.68
7906	NASDAQ	CBRL	Mon, Oct 16, 2023	68.15	70.42	67.54	69.97
7905	NASDAQ	CBRL	Fri, Oct 13, 2023	67.17	68.42	66.97	67.65
7904	NASDAQ	CBRL	Thu, Oct 12, 2023	67.88	67.92	66.41	67.04
7903	NASDAQ	CBRL	Wed, Oct 11, 2023	68.44	68.47	66.61	67.42
7902	NASDAQ	CBRL	Tue, Oct 10, 2023	67.31	68.60	66.92	68.43
7901	NASDAQ	CBRL	Mon, Oct 9, 2023	66.27	67.67	65.62	67.26
7900	NASDAQ	CBRL	Fri, Oct 6, 2023	67.00	67.89	64.87	66.80
7899	NASDAQ	CBRL	Thu, Oct 5, 2023	66.99	67.83	66.05	67.36
7898	NASDAQ	CBRL	Wed, Oct 4, 2023	64.67	66.97	64.45	66.79
7897	NASDAQ	CBRL	Tue, Oct 3, 2023	65.72	65.97	63.82	64.02
7896	NASDAQ	CBRL	Mon, Oct 2, 2023	66.91	67.25	65.18	65.89
7895	NASDAQ	CBRL	Fri, Sep 29, 2023	66.79	67.89	66.68	67.20
7894	NASDAQ	CBRL	Thu, Sep 28, 2023	63.16	66.50	63.03	66.16
7893	NASDAQ	CBRL	Wed, Sep 27, 2023	63.82	64.09	62.69	63.22
7892	NASDAQ	CBRL	Tue, Sep 26, 2023	63.72	64.32	63.06	63.73
7891	NASDAQ	CBRL	Mon, Sep 25, 2023	66.39	66.53	63.81	63.95
7890	NASDAQ	CBRL	Fri, Sep 22, 2023	69.06	69.48	66.28	66.75
7889	NASDAQ	CBRL	Thu, Sep 21, 2023	69.01	70.71	68.66	69.16
7888	NASDAQ	CBRL	Wed, Sep 20, 2023	69.00	70.24	68.97	69.41
7887	NASDAQ	CBRL	Tue, Sep 19, 2023	69.01	69.70	68.37	68.94
7886	NASDAQ	CBRL	Mon, Sep 18, 2023	69.94	70.08	68.53	69.33
7885	NASDAQ	CBRL	Fri, Sep 15, 2023	70.53	70.88	68.86	69.43
7884	NASDAQ	CBRL	Thu, Sep 14, 2023	71.92	73.27	68.71	70.53
7883	NASDAQ	CBRL	Wed, Sep 13, 2023	75.32	78.30	71.10	71.93
7882	NASDAQ	CBRL	Tue, Sep 12, 2023	74.12	75.30	73.77	74.18
7881	NASDAQ	CBRL	Mon, Sep 11, 2023	74.20	74.20	74.20	74.20
7880	NASDAQ	CBRL	Fri, Sep 8, 2023	76.13	76.91	74.69	74.76
7879	NASDAQ	CBRL	Thu, Sep 7, 2023	74.92	77.12	74.41	76.81
7878	NASDAQ	CBRL	Wed, Sep 6, 2023	76.48	77.04	74.15	74.92
7877	NASDAQ	CBRL	Tue, Sep 5, 2023	80.78	80.78	76.48	76.71
7876	NASDAQ	CBRL	Fri, Sep 1, 2023	82.76	83.03	80.55	81.28
7875	NASDAQ	CBRL	Thu, Aug 31, 2023	83.90	84.16	82.37	82.43
7874	NASDAQ	CBRL	Wed, Aug 30, 2023	82.11	83.98	81.74	83.73
7873	NASDAQ	CBRL	Tue, Aug 29, 2023	80.81	82.36	80.79	82.23
7872	NASDAQ	CBRL	Mon, Aug 28, 2023	80.55	81.51	80.23	80.95
7871	NASDAQ	CBRL	Fri, Aug 25, 2023	82.04	82.25	80.56	80.62
7870	NASDAQ	CBRL	Thu, Aug 24, 2023	82.29	83.58	81.57	81.61
7869	NASDAQ	CBRL	Wed, Aug 23, 2023	83.60	83.66	82.46	82.55
7868	NASDAQ	CBRL	Tue, Aug 22, 2023	83.22	83.92	82.27	83.53
7867	NASDAQ	CBRL	Mon, Aug 21, 2023	85.02	85.55	82.97	83.08
7866	NASDAQ	CBRL	Fri, Aug 18, 2023	83.44	85.41	83.36	85.09
7865	NASDAQ	CBRL	Thu, Aug 17, 2023	85.76	86.16	83.77	83.90
7864	NASDAQ	CBRL	Wed, Aug 16, 2023	85.61	86.47	85.04	85.80
7863	NASDAQ	CBRL	Tue, Aug 15, 2023	85.75	86.21	84.75	85.95
7862	NASDAQ	CBRL	Mon, Aug 14, 2023	86.76	87.17	83.39	86.13
7861	NASDAQ	CBRL	Fri, Aug 11, 2023	87.93	88.66	86.75	87.35
7860	NASDAQ	CBRL	Thu, Aug 10, 2023	89.26	90.71	87.72	87.91
7859	NASDAQ	CBRL	Wed, Aug 9, 2023	89.89	90.58	89.25	89.36
7858	NASDAQ	CBRL	Tue, Aug 8, 2023	90.26	91.00	89.28	90.57
7857	NASDAQ	CBRL	Mon, Aug 7, 2023	90.77	91.74	90.29	90.46
7856	NASDAQ	CBRL	Fri, Aug 4, 2023	92.99	93.00	90.47	90.53
7855	NASDAQ	CBRL	Thu, Aug 3, 2023	92.39	93.40	91.62	92.22
7854	NASDAQ	CBRL	Wed, Aug 2, 2023	92.10	93.36	91.47	93.24
7853	NASDAQ	CBRL	Tue, Aug 1, 2023	93.00	93.32	91.60	92.72
7852	NASDAQ	CBRL	Mon, Jul 31, 2023	93.71	95.15	93.02	93.20
7851	NASDAQ	CBRL	Fri, Jul 28, 2023	95.26	96.02	93.45	93.75
7850	NASDAQ	CBRL	Thu, Jul 27, 2023	96.09	96.80	94.58	95.00
7849	NASDAQ	CBRL	Wed, Jul 26, 2023	93.70	95.96	93.70	95.80
7848	NASDAQ	CBRL	Tue, Jul 25, 2023	94.83	95.43	93.01	93.29
7847	NASDAQ	CBRL	Mon, Jul 24, 2023	96.54	96.96	95.48	95.52
7846	NASDAQ	CBRL	Fri, Jul 21, 2023	98.00	98.34	95.90	96.11
7845	NASDAQ	CBRL	Thu, Jul 20, 2023	96.14	97.90	94.75	97.34
7844	NASDAQ	CBRL	Wed, Jul 19, 2023	97.99	98.30	96.25	97.69
7843	NASDAQ	CBRL	Tue, Jul 18, 2023	93.09	98.60	92.28	97.48
7842	NASDAQ	CBRL	Mon, Jul 17, 2023	94.02	95.02	92.66	92.71
7841	NASDAQ	CBRL	Fri, Jul 14, 2023	97.00	97.16	93.81	94.05
7840	NASDAQ	CBRL	Thu, Jul 13, 2023	96.57	97.87	96.36	97.02
7839	NASDAQ	CBRL	Wed, Jul 12, 2023	97.37	97.69	95.67	96.50
7838	NASDAQ	CBRL	Tue, Jul 11, 2023	95.05	96.51	94.91	96.48
7837	NASDAQ	CBRL	Mon, Jul 10, 2023	92.80	95.49	92.80	94.46
7836	NASDAQ	CBRL	Fri, Jul 7, 2023	91.24	93.43	91.24	92.85
7835	NASDAQ	CBRL	Thu, Jul 6, 2023	90.20	91.33	89.18	90.99
7834	NASDAQ	CBRL	Wed, Jul 5, 2023	93.04	93.04	90.10	90.67
7833	NASDAQ	CBRL	Mon, Jul 3, 2023	92.83	94.35	92.64	93.16
7832	NASDAQ	CBRL	Fri, Jun 30, 2023	95.00	95.07	92.98	93.18
7831	NASDAQ	CBRL	Thu, Jun 29, 2023	93.31	94.74	92.61	94.49
7830	NASDAQ	CBRL	Wed, Jun 28, 2023	94.20	94.34	91.98	93.36
7829	NASDAQ	CBRL	Tue, Jun 27, 2023	92.62	94.51	91.57	94.23
7828	NASDAQ	CBRL	Mon, Jun 26, 2023	90.25	92.66	90.07	92.62
7827	NASDAQ	CBRL	Fri, Jun 23, 2023	91.50	92.39	90.32	90.46
7826	NASDAQ	CBRL	Thu, Jun 22, 2023	92.65	93.55	90.43	92.26
7825	NASDAQ	CBRL	Wed, Jun 21, 2023	93.09	94.22	92.89	93.69
7824	NASDAQ	CBRL	Tue, Jun 20, 2023	95.48	95.87	93.33	93.44
7823	NASDAQ	CBRL	Fri, Jun 16, 2023	96.93	97.00	94.81	95.01
7822	NASDAQ	CBRL	Thu, Jun 15, 2023	95.19	96.61	94.26	96.03
7821	NASDAQ	CBRL	Wed, Jun 14, 2023	94.53	96.00	93.19	95.99
7820	NASDAQ	CBRL	Tue, Jun 13, 2023	93.75	94.53	92.64	93.75
7819	NASDAQ	CBRL	Mon, Jun 12, 2023	91.28	93.43	90.27	93.28
7818	NASDAQ	CBRL	Fri, Jun 9, 2023	94.85	94.85	90.27	91.19
7817	NASDAQ	CBRL	Thu, Jun 8, 2023	94.68	96.20	93.09	95.19
7816	NASDAQ	CBRL	Wed, Jun 7, 2023	92.50	96.42	92.50	95.00
7815	NASDAQ	CBRL	Tue, Jun 6, 2023	93.95	96.21	91.36	92.87
7814	NASDAQ	CBRL	Mon, Jun 5, 2023	101.46	101.58	97.09	97.30
7813	NASDAQ	CBRL	Fri, Jun 2, 2023	100.42	102.89	99.63	102.30
7812	NASDAQ	CBRL	Thu, Jun 1, 2023	97.60	99.37	97.02	99.11
7811	NASDAQ	CBRL	Wed, May 31, 2023	100.08	100.57	96.59	98.02
7810	NASDAQ	CBRL	Tue, May 30, 2023	102.29	102.46	99.60	100.72
7809	NASDAQ	CBRL	Fri, May 26, 2023	103.27	104.31	102.24	102.34
7808	NASDAQ	CBRL	Thu, May 25, 2023	105.25	105.98	103.32	103.60
7807	NASDAQ	CBRL	Wed, May 24, 2023	105.35	106.77	104.08	105.41
7806	NASDAQ	CBRL	Tue, May 23, 2023	106.87	107.85	105.26	105.64
7805	NASDAQ	CBRL	Mon, May 22, 2023	111.22	111.90	106.12	106.42
7804	NASDAQ	CBRL	Fri, May 19, 2023	116.05	116.05	110.98	111.96
7803	NASDAQ	CBRL	Thu, May 18, 2023	112.20	115.66	111.05	115.62
7802	NASDAQ	CBRL	Wed, May 17, 2023	106.89	111.93	106.56	111.87
7801	NASDAQ	CBRL	Tue, May 16, 2023	106.14	107.43	103.84	106.04
7800	NASDAQ	CBRL	Mon, May 15, 2023	101.57	106.55	101.01	106.44
7799	NASDAQ	CBRL	Fri, May 12, 2023	98.41	101.18	97.80	101.07
7798	NASDAQ	CBRL	Thu, May 11, 2023	97.93	98.34	95.64	98.26
7797	NASDAQ	CBRL	Wed, May 10, 2023	100.41	101.08	97.31	98.20
7796	NASDAQ	CBRL	Tue, May 9, 2023	99.80	101.79	99.25	99.41
7795	NASDAQ	CBRL	Mon, May 8, 2023	103.47	103.64	100.40	101.06
7794	NASDAQ	CBRL	Fri, May 5, 2023	104.21	104.37	101.67	103.61
7793	NASDAQ	CBRL	Thu, May 4, 2023	102.37	103.46	101.05	102.86
7792	NASDAQ	CBRL	Wed, May 3, 2023	103.76	104.97	102.06	102.32
7791	NASDAQ	CBRL	Tue, May 2, 2023	103.92	104.60	101.32	103.37
7790	NASDAQ	CBRL	Mon, May 1, 2023	105.66	107.42	103.90	103.92
7789	NASDAQ	CBRL	Fri, Apr 28, 2023	105.31	106.38	103.45	106.16
7788	NASDAQ	CBRL	Thu, Apr 27, 2023	102.80	105.32	102.43	105.17
7787	NASDAQ	CBRL	Wed, Apr 26, 2023	102.91	103.70	102.52	102.52
7786	NASDAQ	CBRL	Tue, Apr 25, 2023	104.85	104.85	102.62	102.69
7785	NASDAQ	CBRL	Mon, Apr 24, 2023	106.44	106.58	103.91	105.21
7784	NASDAQ	CBRL	Fri, Apr 21, 2023	106.22	107.79	105.82	106.67
7783	NASDAQ	CBRL	Thu, Apr 20, 2023	107.22	107.67	105.97	106.25
7782	NASDAQ	CBRL	Wed, Apr 19, 2023	107.37	108.31	106.19	107.49
7781	NASDAQ	CBRL	Tue, Apr 18, 2023	108.47	109.25	106.89	107.84
7780	NASDAQ	CBRL	Mon, Apr 17, 2023	113.70	114.18	106.48	107.97
7779	NASDAQ	CBRL	Fri, Apr 14, 2023	115.22	116.81	113.15	113.48
7778	NASDAQ	CBRL	Thu, Apr 13, 2023	116.50	116.90	114.70	115.18
7777	NASDAQ	CBRL	Wed, Apr 12, 2023	120.39	121.17	117.02	117.29
7776	NASDAQ	CBRL	Tue, Apr 11, 2023	118.49	120.61	118.32	120.13
7775	NASDAQ	CBRL	Mon, Apr 10, 2023	113.28	118.65	112.93	118.20
7774	NASDAQ	CBRL	Thu, Apr 6, 2023	113.34	113.44	112.00	113.13
7773	NASDAQ	CBRL	Wed, Apr 5, 2023	112.90	113.21	110.93	113.04
7772	NASDAQ	CBRL	Tue, Apr 4, 2023	113.95	114.28	111.91	112.91
7771	NASDAQ	CBRL	Mon, Apr 3, 2023	113.41	114.66	112.90	113.94
7770	NASDAQ	CBRL	Fri, Mar 31, 2023	113.07	114.22	112.42	113.60
7769	NASDAQ	CBRL	Thu, Mar 30, 2023	113.21	113.89	111.99	112.41
7768	NASDAQ	CBRL	Wed, Mar 29, 2023	113.22	113.50	111.56	112.96
7767	NASDAQ	CBRL	Tue, Mar 28, 2023	111.26	113.24	110.92	112.82
7766	NASDAQ	CBRL	Mon, Mar 27, 2023	113.14	113.71	110.91	111.52
7765	NASDAQ	CBRL	Fri, Mar 24, 2023	113.98	113.98	111.39	112.57
7764	NASDAQ	CBRL	Thu, Mar 23, 2023	114.53	114.57	110.52	112.41
7763	NASDAQ	CBRL	Wed, Mar 22, 2023	112.67	115.65	112.00	113.57
7762	NASDAQ	CBRL	Tue, Mar 21, 2023	114.50	115.24	111.69	112.45
7761	NASDAQ	CBRL	Mon, Mar 20, 2023	110.71	114.42	109.83	113.55
7760	NASDAQ	CBRL	Fri, Mar 17, 2023	113.57	114.42	108.49	110.71
7759	NASDAQ	CBRL	Thu, Mar 16, 2023	110.82	114.50	110.05	114.12
7758	NASDAQ	CBRL	Wed, Mar 15, 2023	109.73	112.05	108.78	111.96
7757	NASDAQ	CBRL	Tue, Mar 14, 2023	110.81	113.54	109.86	111.12
7756	NASDAQ	CBRL	Mon, Mar 13, 2023	105.34	109.99	104.74	109.37
7755	NASDAQ	CBRL	Fri, Mar 10, 2023	107.75	109.20	105.98	106.24
7754	NASDAQ	CBRL	Thu, Mar 9, 2023	111.52	112.00	107.86	107.88
7753	NASDAQ	CBRL	Wed, Mar 8, 2023	110.35	111.27	109.80	111.07
7752	NASDAQ	CBRL	Tue, Mar 7, 2023	110.80	112.66	109.90	110.34
7751	NASDAQ	CBRL	Mon, Mar 6, 2023	111.58	113.88	110.54	110.86
7750	NASDAQ	CBRL	Fri, Mar 3, 2023	113.08	113.08	109.58	109.87
7749	NASDAQ	CBRL	Thu, Mar 2, 2023	110.86	113.21	110.21	112.67
7748	NASDAQ	CBRL	Wed, Mar 1, 2023	109.36	112.49	108.17	110.82
7747	NASDAQ	CBRL	Tue, Feb 28, 2023	115.00	116.69	106.60	108.96
7746	NASDAQ	CBRL	Mon, Feb 27, 2023	110.31	110.31	107.76	107.79
7745	NASDAQ	CBRL	Fri, Feb 24, 2023	108.13	110.03	108.13	109.25
7744	NASDAQ	CBRL	Thu, Feb 23, 2023	110.92	111.89	107.50	109.19
7743	NASDAQ	CBRL	Wed, Feb 22, 2023	108.55	110.99	108.55	110.92
7742	NASDAQ	CBRL	Tue, Feb 21, 2023	110.05	110.79	107.92	108.33
7741	NASDAQ	CBRL	Fri, Feb 17, 2023	110.89	111.29	109.55	110.58
7740	NASDAQ	CBRL	Thu, Feb 16, 2023	111.00	113.25	110.15	111.01
7739	NASDAQ	CBRL	Wed, Feb 15, 2023	110.49	112.13	110.13	111.78
7738	NASDAQ	CBRL	Tue, Feb 14, 2023	110.19	111.58	108.74	110.85
7737	NASDAQ	CBRL	Mon, Feb 13, 2023	108.84	110.88	108.48	110.67
7736	NASDAQ	CBRL	Fri, Feb 10, 2023	111.20	111.27	106.89	108.20
7735	NASDAQ	CBRL	Thu, Feb 9, 2023	114.40	114.90	111.28	111.77
7734	NASDAQ	CBRL	Wed, Feb 8, 2023	115.49	116.47	112.97	113.29
7733	NASDAQ	CBRL	Tue, Feb 7, 2023	114.70	116.59	113.78	116.17
7732	NASDAQ	CBRL	Mon, Feb 6, 2023	115.02	116.55	114.66	115.40
7731	NASDAQ	CBRL	Fri, Feb 3, 2023	114.83	115.87	114.24	115.37
7730	NASDAQ	CBRL	Thu, Feb 2, 2023	112.04	116.98	112.04	116.03
7729	NASDAQ	CBRL	Wed, Feb 1, 2023	111.35	112.50	107.64	111.72
7728	NASDAQ	CBRL	Tue, Jan 31, 2023	109.01	111.59	108.38	111.58
7727	NASDAQ	CBRL	Mon, Jan 30, 2023	109.03	110.02	108.81	109.06
7726	NASDAQ	CBRL	Fri, Jan 27, 2023	109.35	110.15	108.81	109.76
7725	NASDAQ	CBRL	Thu, Jan 26, 2023	108.57	109.15	107.51	109.01
7724	NASDAQ	CBRL	Wed, Jan 25, 2023	103.67	108.15	102.77	107.99
7723	NASDAQ	CBRL	Tue, Jan 24, 2023	110.40	110.40	104.28	104.88
7722	NASDAQ	CBRL	Mon, Jan 23, 2023	110.00	111.88	109.52	110.62
7721	NASDAQ	CBRL	Fri, Jan 20, 2023	106.79	109.98	105.81	109.93
7720	NASDAQ	CBRL	Thu, Jan 19, 2023	106.08	107.57	105.89	105.92
7719	NASDAQ	CBRL	Wed, Jan 18, 2023	107.00	108.48	106.02	106.56
7718	NASDAQ	CBRL	Tue, Jan 17, 2023	105.00	106.97	104.28	106.91
7717	NASDAQ	CBRL	Fri, Jan 13, 2023	102.15	104.91	101.76	104.74
7716	NASDAQ	CBRL	Thu, Jan 12, 2023	104.28	104.87	102.38	102.98
7715	NASDAQ	CBRL	Wed, Jan 11, 2023	105.60	107.20	103.97	104.86
7714	NASDAQ	CBRL	Tue, Jan 10, 2023	99.12	105.11	98.37	104.78
7713	NASDAQ	CBRL	Mon, Jan 9, 2023	99.69	99.69	96.31	98.86
7712	NASDAQ	CBRL	Fri, Jan 6, 2023	97.18	98.52	96.07	98.46
7711	NASDAQ	CBRL	Thu, Jan 5, 2023	96.71	96.89	94.71	96.50
7710	NASDAQ	CBRL	Wed, Jan 4, 2023	95.75	97.72	94.74	97.15
7709	NASDAQ	CBRL	Tue, Jan 3, 2023	95.74	96.00	93.03	94.41
7708	NASDAQ	CBRL	Fri, Dec 30, 2022	96.00	96.05	94.19	94.74
7707	NASDAQ	CBRL	Thu, Dec 29, 2022	96.02	96.99	95.08	96.26
7706	NASDAQ	CBRL	Wed, Dec 28, 2022	96.78	97.37	94.50	95.27
7705	NASDAQ	CBRL	Tue, Dec 27, 2022	97.14	97.86	95.61	96.07
7704	NASDAQ	CBRL	Fri, Dec 23, 2022	96.64	97.82	95.63	97.14
7703	NASDAQ	CBRL	Thu, Dec 22, 2022	95.61	97.01	94.24	96.78
7702	NASDAQ	CBRL	Wed, Dec 21, 2022	96.15	97.33	95.00	95.63
7701	NASDAQ	CBRL	Tue, Dec 20, 2022	96.07	96.26	94.44	95.45
7700	NASDAQ	CBRL	Mon, Dec 19, 2022	97.39	97.39	94.18	95.09
7699	NASDAQ	CBRL	Fri, Dec 16, 2022	97.06	98.26	95.53	97.33
7698	NASDAQ	CBRL	Thu, Dec 15, 2022	98.49	98.86	96.92	98.52
7697	NASDAQ	CBRL	Wed, Dec 14, 2022	100.14	100.98	97.50	99.12
7696	NASDAQ	CBRL	Tue, Dec 13, 2022	101.91	101.91	97.76	99.12
7695	NASDAQ	CBRL	Mon, Dec 12, 2022	99.74	99.74	97.35	99.29
7694	NASDAQ	CBRL	Fri, Dec 9, 2022	100.33	101.98	99.55	99.92
7693	NASDAQ	CBRL	Thu, Dec 8, 2022	96.68	101.62	95.79	101.16
7692	NASDAQ	CBRL	Wed, Dec 7, 2022	95.43	96.40	94.16	95.67
7691	NASDAQ	CBRL	Tue, Dec 6, 2022	96.08	98.22	95.16	95.98
7690	NASDAQ	CBRL	Mon, Dec 5, 2022	98.21	98.51	93.59	96.47
7689	NASDAQ	CBRL	Fri, Dec 2, 2022	103.97	105.77	98.12	98.87
7688	NASDAQ	CBRL	Thu, Dec 1, 2022	115.05	115.71	112.79	113.56
7687	NASDAQ	CBRL	Wed, Nov 30, 2022	113.33	115.43	111.55	114.80
7686	NASDAQ	CBRL	Tue, Nov 29, 2022	115.04	115.14	113.16	113.59
7685	NASDAQ	CBRL	Mon, Nov 28, 2022	116.89	117.64	113.77	113.96
7684	NASDAQ	CBRL	Fri, Nov 25, 2022	116.26	117.67	115.53	117.33
7683	NASDAQ	CBRL	Wed, Nov 23, 2022	117.95	118.96	115.83	116.19
7682	NASDAQ	CBRL	Tue, Nov 22, 2022	116.66	118.80	115.57	118.76
7681	NASDAQ	CBRL	Mon, Nov 21, 2022	116.24	116.88	115.58	116.52
7680	NASDAQ	CBRL	Fri, Nov 18, 2022	117.44	118.00	115.39	116.39
7679	NASDAQ	CBRL	Thu, Nov 17, 2022	114.97	116.00	114.01	115.67
7678	NASDAQ	CBRL	Wed, Nov 16, 2022	116.46	116.70	115.12	115.89
7677	NASDAQ	CBRL	Tue, Nov 15, 2022	120.00	120.85	115.91	117.11
7676	NASDAQ	CBRL	Mon, Nov 14, 2022	116.80	119.18	116.00	118.37
7675	NASDAQ	CBRL	Fri, Nov 11, 2022	117.44	118.37	115.00	117.50
7674	NASDAQ	CBRL	Thu, Nov 10, 2022	113.49	117.64	112.93	117.20
7673	NASDAQ	CBRL	Wed, Nov 9, 2022	111.18	112.35	109.73	110.21
7672	NASDAQ	CBRL	Tue, Nov 8, 2022	113.68	114.37	110.79	112.41
7671	NASDAQ	CBRL	Mon, Nov 7, 2022	111.37	113.41	108.49	113.35
7670	NASDAQ	CBRL	Fri, Nov 4, 2022	111.50	112.81	109.45	111.41
7669	NASDAQ	CBRL	Thu, Nov 3, 2022	107.59	111.98	106.56	110.32
7668	NASDAQ	CBRL	Wed, Nov 2, 2022	111.17	112.70	108.38	108.51
7667	NASDAQ	CBRL	Tue, Nov 1, 2022	115.21	115.21	111.51	111.90
7666	NASDAQ	CBRL	Mon, Oct 31, 2022	114.15	115.84	113.32	114.22
7665	NASDAQ	CBRL	Fri, Oct 28, 2022	111.71	115.34	110.40	114.87
7664	NASDAQ	CBRL	Thu, Oct 27, 2022	109.57	113.31	109.03	111.44
7663	NASDAQ	CBRL	Wed, Oct 26, 2022	106.33	110.01	106.33	107.10
7662	NASDAQ	CBRL	Tue, Oct 25, 2022	101.58	106.47	101.58	106.33
7661	NASDAQ	CBRL	Mon, Oct 24, 2022	101.37	103.08	100.35	102.37
7660	NASDAQ	CBRL	Fri, Oct 21, 2022	99.02	101.52	98.29	101.05
7659	NASDAQ	CBRL	Thu, Oct 20, 2022	98.67	100.28	98.19	99.01
7658	NASDAQ	CBRL	Wed, Oct 19, 2022	99.80	101.25	98.56	99.71
7657	NASDAQ	CBRL	Tue, Oct 18, 2022	99.86	101.13	99.85	100.47
7656	NASDAQ	CBRL	Mon, Oct 17, 2022	98.43	98.89	97.33	98.11
7655	NASDAQ	CBRL	Fri, Oct 14, 2022	98.60	99.00	95.72	97.04
7654	NASDAQ	CBRL	Thu, Oct 13, 2022	93.36	98.22	92.09	97.35
7653	NASDAQ	CBRL	Wed, Oct 12, 2022	91.96	95.78	91.10	94.64
7652	NASDAQ	CBRL	Tue, Oct 11, 2022	90.33	93.25	88.72	92.67
7651	NASDAQ	CBRL	Mon, Oct 10, 2022	92.33	92.50	90.38	90.78
7650	NASDAQ	CBRL	Fri, Oct 7, 2022	94.11	94.38	90.32	91.45
7649	NASDAQ	CBRL	Thu, Oct 6, 2022	95.86	97.71	95.01	95.01
7648	NASDAQ	CBRL	Wed, Oct 5, 2022	95.50	96.87	94.00	96.45
7647	NASDAQ	CBRL	Tue, Oct 4, 2022	92.85	97.15	92.40	97.15
7646	NASDAQ	CBRL	Mon, Oct 3, 2022	94.03	94.03	90.05	91.41
7645	NASDAQ	CBRL	Fri, Sep 30, 2022	94.93	95.64	92.48	92.58
7644	NASDAQ	CBRL	Thu, Sep 29, 2022	97.03	97.03	92.83	94.78
7643	NASDAQ	CBRL	Wed, Sep 28, 2022	97.55	98.07	91.40	96.40
7642	NASDAQ	CBRL	Tue, Sep 27, 2022	102.52	104.02	96.23	97.23
7641	NASDAQ	CBRL	Mon, Sep 26, 2022	98.23	102.04	97.46	97.79
7640	NASDAQ	CBRL	Fri, Sep 23, 2022	102.07	103.17	97.33	98.22
7639	NASDAQ	CBRL	Thu, Sep 22, 2022	106.02	106.86	102.44	103.26
7638	NASDAQ	CBRL	Wed, Sep 21, 2022	109.07	110.03	106.90	106.92
7637	NASDAQ	CBRL	Tue, Sep 20, 2022	108.42	109.07	107.22	108.42
7636	NASDAQ	CBRL	Mon, Sep 19, 2022	108.10	110.65	107.98	109.26
7635	NASDAQ	CBRL	Fri, Sep 16, 2022	108.60	109.48	107.41	109.15
7634	NASDAQ	CBRL	Thu, Sep 15, 2022	107.25	111.30	107.01	109.39
7633	NASDAQ	CBRL	Wed, Sep 14, 2022	106.11	107.98	103.97	107.40
7632	NASDAQ	CBRL	Tue, Sep 13, 2022	109.21	110.06	105.80	106.16
7631	NASDAQ	CBRL	Mon, Sep 12, 2022	112.12	113.29	110.86	111.79
7630	NASDAQ	CBRL	Fri, Sep 9, 2022	110.55	112.43	110.40	111.94
7629	NASDAQ	CBRL	Thu, Sep 8, 2022	106.70	110.17	106.11	110.06
7628	NASDAQ	CBRL	Wed, Sep 7, 2022	103.86	107.73	103.76	107.37
7627	NASDAQ	CBRL	Tue, Sep 6, 2022	107.53	108.00	102.54	103.27
7626	NASDAQ	CBRL	Fri, Sep 2, 2022	109.53	110.15	107.05	107.53
7625	NASDAQ	CBRL	Thu, Sep 1, 2022	107.66	109.04	106.09	108.99
7624	NASDAQ	CBRL	Wed, Aug 31, 2022	109.91	109.96	107.69	107.94
7623	NASDAQ	CBRL	Tue, Aug 30, 2022	112.63	113.54	107.84	108.93
7622	NASDAQ	CBRL	Mon, Aug 29, 2022	109.75	113.34	109.13	112.80
7621	NASDAQ	CBRL	Fri, Aug 26, 2022	113.90	114.13	110.30	110.44
7620	NASDAQ	CBRL	Thu, Aug 25, 2022	112.76	114.78	112.28	113.90
7619	NASDAQ	CBRL	Wed, Aug 24, 2022	108.22	112.59	107.73	112.13
7618	NASDAQ	CBRL	Tue, Aug 23, 2022	107.31	110.09	107.17	108.92
7617	NASDAQ	CBRL	Mon, Aug 22, 2022	107.32	107.32	105.52	106.61
7616	NASDAQ	CBRL	Fri, Aug 19, 2022	108.55	109.83	108.15	109.25
7615	NASDAQ	CBRL	Thu, Aug 18, 2022	108.27	110.34	107.14	110.27
7614	NASDAQ	CBRL	Wed, Aug 17, 2022	108.08	108.98	106.30	107.96
7613	NASDAQ	CBRL	Tue, Aug 16, 2022	107.63	110.11	106.72	109.30
7612	NASDAQ	CBRL	Mon, Aug 15, 2022	107.05	110.03	106.94	108.20
7611	NASDAQ	CBRL	Fri, Aug 12, 2022	105.84	108.63	105.79	107.87
7610	NASDAQ	CBRL	Thu, Aug 11, 2022	104.93	106.40	104.49	105.39
7609	NASDAQ	CBRL	Wed, Aug 10, 2022	101.81	105.08	101.62	104.13
7608	NASDAQ	CBRL	Tue, Aug 9, 2022	100.28	100.28	98.56	99.50
7607	NASDAQ	CBRL	Mon, Aug 8, 2022	97.30	101.37	97.30	100.24
7606	NASDAQ	CBRL	Fri, Aug 5, 2022	96.97	97.96	96.47	96.58
7605	NASDAQ	CBRL	Thu, Aug 4, 2022	98.48	99.16	96.98	97.18
7604	NASDAQ	CBRL	Wed, Aug 3, 2022	96.92	99.76	96.29	98.88
7603	NASDAQ	CBRL	Tue, Aug 2, 2022	94.18	96.81	94.08	95.73
7602	NASDAQ	CBRL	Mon, Aug 1, 2022	94.80	97.29	93.69	96.22
7601	NASDAQ	CBRL	Fri, Jul 29, 2022	96.57	97.27	94.04	95.07
7600	NASDAQ	CBRL	Thu, Jul 28, 2022	93.10	96.66	92.42	96.57
7599	NASDAQ	CBRL	Wed, Jul 27, 2022	90.51	93.11	90.30	92.91
7598	NASDAQ	CBRL	Tue, Jul 26, 2022	90.19	91.21	89.04	89.69
7597	NASDAQ	CBRL	Mon, Jul 25, 2022	92.59	92.59	90.26	91.47
7596	NASDAQ	CBRL	Fri, Jul 22, 2022	94.14	95.12	92.04	92.59
7595	NASDAQ	CBRL	Thu, Jul 21, 2022	93.33	93.85	92.30	93.48
7594	NASDAQ	CBRL	Wed, Jul 20, 2022	93.18	95.44	92.92	94.10
7593	NASDAQ	CBRL	Tue, Jul 19, 2022	90.45	93.66	90.45	93.10
7592	NASDAQ	CBRL	Mon, Jul 18, 2022	91.00	91.58	89.35	89.59
7591	NASDAQ	CBRL	Fri, Jul 15, 2022	89.74	91.87	88.77	90.79
7590	NASDAQ	CBRL	Thu, Jul 14, 2022	86.68	89.02	86.68	88.38
7589	NASDAQ	CBRL	Wed, Jul 13, 2022	86.95	89.99	86.20	89.27
7588	NASDAQ	CBRL	Tue, Jul 12, 2022	88.21	90.88	87.97	88.31
7587	NASDAQ	CBRL	Mon, Jul 11, 2022	87.19	88.94	86.88	88.32
7586	NASDAQ	CBRL	Fri, Jul 8, 2022	87.80	88.85	86.46	88.14
7585	NASDAQ	CBRL	Thu, Jul 7, 2022	87.96	88.34	86.16	87.95
7584	NASDAQ	CBRL	Wed, Jul 6, 2022	88.23	89.68	84.90	86.24
7583	NASDAQ	CBRL	Tue, Jul 5, 2022	83.65	88.25	82.39	88.22
7582	NASDAQ	CBRL	Fri, Jul 1, 2022	83.47	84.99	83.04	84.82
7581	NASDAQ	CBRL	Thu, Jun 30, 2022	83.19	84.61	81.87	83.49
7580	NASDAQ	CBRL	Wed, Jun 29, 2022	85.47	85.47	82.57	84.52
7579	NASDAQ	CBRL	Tue, Jun 28, 2022	88.43	89.81	85.59	85.64
7578	NASDAQ	CBRL	Mon, Jun 27, 2022	88.45	89.38	87.19	87.74
7577	NASDAQ	CBRL	Fri, Jun 24, 2022	85.91	89.75	85.50	89.70
7576	NASDAQ	CBRL	Thu, Jun 23, 2022	84.71	86.07	82.70	86.00
7575	NASDAQ	CBRL	Wed, Jun 22, 2022	82.77	85.48	82.29	84.71
7574	NASDAQ	CBRL	Tue, Jun 21, 2022	87.05	87.05	83.28	83.33
7573	NASDAQ	CBRL	Fri, Jun 17, 2022	85.00	85.86	83.75	85.22
7572	NASDAQ	CBRL	Thu, Jun 16, 2022	87.00	87.01	83.53	84.20
7571	NASDAQ	CBRL	Wed, Jun 15, 2022	87.44	90.20	87.44	89.21
7570	NASDAQ	CBRL	Tue, Jun 14, 2022	88.35	89.47	86.20	86.90
7569	NASDAQ	CBRL	Mon, Jun 13, 2022	91.03	91.45	88.09	88.33
7568	NASDAQ	CBRL	Fri, Jun 10, 2022	93.35	95.12	92.75	93.63
7567	NASDAQ	CBRL	Thu, Jun 9, 2022	94.75	96.48	93.94	94.18
7566	NASDAQ	CBRL	Wed, Jun 8, 2022	95.00	96.75	94.08	95.33
7565	NASDAQ	CBRL	Tue, Jun 7, 2022	98.54	100.00	94.69	96.01
7564	NASDAQ	CBRL	Mon, Jun 6, 2022	100.78	102.63	99.39	101.89
7563	NASDAQ	CBRL	Fri, Jun 3, 2022	100.26	100.84	98.73	99.65
7562	NASDAQ	CBRL	Thu, Jun 2, 2022	101.36	102.54	101.10	102.12
7561	NASDAQ	CBRL	Wed, Jun 1, 2022	101.91	102.84	98.05	101.27
7560	NASDAQ	CBRL	Tue, May 31, 2022	104.43	104.58	101.56	102.01
7559	NASDAQ	CBRL	Fri, May 27, 2022	103.62	105.53	103.62	105.25
7558	NASDAQ	CBRL	Thu, May 26, 2022	100.00	104.28	99.81	102.83
7557	NASDAQ	CBRL	Wed, May 25, 2022	93.39	100.33	93.39	99.48
7556	NASDAQ	CBRL	Tue, May 24, 2022	93.73	94.23	90.30	93.77
7555	NASDAQ	CBRL	Mon, May 23, 2022	97.05	97.23	92.11	94.19
7554	NASDAQ	CBRL	Fri, May 20, 2022	97.65	97.65	94.10	96.04
7553	NASDAQ	CBRL	Thu, May 19, 2022	97.90	99.59	96.11	96.24
7552	NASDAQ	CBRL	Wed, May 18, 2022	103.53	104.32	97.35	98.75
7551	NASDAQ	CBRL	Tue, May 17, 2022	105.53	106.68	102.93	104.87
7550	NASDAQ	CBRL	Mon, May 16, 2022	108.07	108.34	102.75	103.70
7549	NASDAQ	CBRL	Fri, May 13, 2022	110.09	111.66	108.24	108.85
7548	NASDAQ	CBRL	Thu, May 12, 2022	103.59	110.00	102.53	108.64
7547	NASDAQ	CBRL	Wed, May 11, 2022	108.37	108.37	103.43	104.02
7546	NASDAQ	CBRL	Tue, May 10, 2022	109.14	109.45	105.85	108.11
7545	NASDAQ	CBRL	Mon, May 9, 2022	110.79	111.79	106.50	106.98
7544	NASDAQ	CBRL	Fri, May 6, 2022	110.52	112.64	108.04	111.91
7543	NASDAQ	CBRL	Thu, May 5, 2022	112.18	112.56	108.58	109.95
7542	NASDAQ	CBRL	Wed, May 4, 2022	111.86	114.09	109.09	113.52
7541	NASDAQ	CBRL	Tue, May 3, 2022	116.80	116.84	111.41	113.18
7540	NASDAQ	CBRL	Mon, May 2, 2022	111.24	116.98	110.71	116.83
7539	NASDAQ	CBRL	Fri, Apr 29, 2022	116.05	117.14	110.52	110.99
7538	NASDAQ	CBRL	Thu, Apr 28, 2022	117.22	117.85	115.19	116.06
7537	NASDAQ	CBRL	Wed, Apr 27, 2022	118.58	121.36	115.78	116.15
7536	NASDAQ	CBRL	Tue, Apr 26, 2022	124.57	125.39	118.69	118.95
7535	NASDAQ	CBRL	Mon, Apr 25, 2022	121.54	126.32	120.92	125.98
7534	NASDAQ	CBRL	Fri, Apr 22, 2022	122.96	123.83	120.70	121.52
7533	NASDAQ	CBRL	Thu, Apr 21, 2022	125.00	125.51	123.01	123.87
7532	NASDAQ	CBRL	Wed, Apr 20, 2022	123.45	124.84	122.31	122.43
7531	NASDAQ	CBRL	Tue, Apr 19, 2022	119.00	123.72	118.66	123.23
7530	NASDAQ	CBRL	Mon, Apr 18, 2022	117.37	119.76	117.10	118.94
7529	NASDAQ	CBRL	Thu, Apr 14, 2022	117.21	118.86	116.38	118.49
7528	NASDAQ	CBRL	Wed, Apr 13, 2022	115.48	118.91	114.81	118.51
7527	NASDAQ	CBRL	Tue, Apr 12, 2022	112.69	115.84	112.69	114.31
7526	NASDAQ	CBRL	Mon, Apr 11, 2022	111.85	114.10	111.03	113.63
7525	NASDAQ	CBRL	Fri, Apr 8, 2022	111.15	112.54	109.27	111.48
7524	NASDAQ	CBRL	Thu, Apr 7, 2022	110.17	111.37	107.24	110.86
7523	NASDAQ	CBRL	Wed, Apr 6, 2022	111.50	112.25	108.75	110.78
7522	NASDAQ	CBRL	Tue, Apr 5, 2022	114.56	115.50	111.41	112.12
7521	NASDAQ	CBRL	Mon, Apr 4, 2022	115.75	115.75	112.08	114.71
7520	NASDAQ	CBRL	Fri, Apr 1, 2022	119.00	120.02	114.41	115.64
7519	NASDAQ	CBRL	Thu, Mar 31, 2022	119.26	119.99	117.11	118.73
7518	NASDAQ	CBRL	Wed, Mar 30, 2022	120.27	121.67	118.28	118.49
7517	NASDAQ	CBRL	Tue, Mar 29, 2022	118.13	122.43	118.00	121.48
7516	NASDAQ	CBRL	Mon, Mar 28, 2022	117.54	118.54	114.53	116.57
7515	NASDAQ	CBRL	Fri, Mar 25, 2022	119.42	120.43	116.75	117.82
7514	NASDAQ	CBRL	Thu, Mar 24, 2022	117.83	119.85	116.50	119.85
7513	NASDAQ	CBRL	Wed, Mar 23, 2022	120.02	120.73	117.15	117.31
7512	NASDAQ	CBRL	Tue, Mar 22, 2022	120.45	123.37	119.85	120.18
7511	NASDAQ	CBRL	Mon, Mar 21, 2022	123.88	124.34	119.82	120.17
7510	NASDAQ	CBRL	Fri, Mar 18, 2022	121.59	124.00	119.96	123.67
7509	NASDAQ	CBRL	Thu, Mar 17, 2022	120.25	122.05	119.88	121.97
7508	NASDAQ	CBRL	Wed, Mar 16, 2022	118.49	122.41	118.49	122.41
7507	NASDAQ	CBRL	Tue, Mar 15, 2022	117.18	120.64	115.89	116.43
7506	NASDAQ	CBRL	Mon, Mar 14, 2022	118.02	119.89	115.67	117.04
7505	NASDAQ	CBRL	Fri, Mar 11, 2022	119.33	119.75	116.91	117.40
7504	NASDAQ	CBRL	Thu, Mar 10, 2022	113.68	118.18	112.72	117.80
7503	NASDAQ	CBRL	Wed, Mar 9, 2022	113.77	117.86	113.77	115.63
7502	NASDAQ	CBRL	Tue, Mar 8, 2022	111.61	117.60	109.51	111.51
7501	NASDAQ	CBRL	Mon, Mar 7, 2022	122.16	122.34	109.66	110.68
7500	NASDAQ	CBRL	Fri, Mar 4, 2022	123.50	124.74	120.57	122.17
7499	NASDAQ	CBRL	Thu, Mar 3, 2022	128.05	128.72	122.49	124.96
7498	NASDAQ	CBRL	Wed, Mar 2, 2022	125.24	128.89	124.89	127.40
7497	NASDAQ	CBRL	Tue, Mar 1, 2022	133.57	133.75	123.90	124.61
7496	NASDAQ	CBRL	Mon, Feb 28, 2022	133.03	136.00	132.83	134.27
7495	NASDAQ	CBRL	Fri, Feb 25, 2022	131.67	135.45	130.85	135.36
7494	NASDAQ	CBRL	Thu, Feb 24, 2022	125.07	132.19	124.08	131.86
7493	NASDAQ	CBRL	Wed, Feb 23, 2022	134.01	134.85	127.86	128.39
7492	NASDAQ	CBRL	Tue, Feb 22, 2022	133.77	133.87	128.25	132.09
7491	NASDAQ	CBRL	Fri, Feb 18, 2022	130.40	134.34	130.40	132.50
7490	NASDAQ	CBRL	Thu, Feb 17, 2022	132.33	133.09	129.77	130.43
7489	NASDAQ	CBRL	Wed, Feb 16, 2022	130.58	134.21	130.34	133.25
7488	NASDAQ	CBRL	Tue, Feb 15, 2022	128.10	131.55	127.57	131.40
7487	NASDAQ	CBRL	Mon, Feb 14, 2022	125.68	128.18	125.67	126.42
7486	NASDAQ	CBRL	Fri, Feb 11, 2022	125.44	127.51	123.66	124.99
7485	NASDAQ	CBRL	Thu, Feb 10, 2022	125.77	129.50	125.26	125.83
7484	NASDAQ	CBRL	Wed, Feb 9, 2022	125.89	127.66	125.75	127.45
7483	NASDAQ	CBRL	Tue, Feb 8, 2022	122.14	125.25	120.97	124.83
7482	NASDAQ	CBRL	Mon, Feb 7, 2022	120.59	122.30	119.85	120.97
7481	NASDAQ	CBRL	Fri, Feb 4, 2022	119.22	120.83	117.25	120.24
7480	NASDAQ	CBRL	Thu, Feb 3, 2022	120.30	122.18	119.41	119.83
7479	NASDAQ	CBRL	Wed, Feb 2, 2022	121.89	123.07	120.07	120.76
7478	NASDAQ	CBRL	Tue, Feb 1, 2022	119.54	121.47	117.88	121.04
7477	NASDAQ	CBRL	Mon, Jan 31, 2022	115.03	119.14	114.59	119.14
7476	NASDAQ	CBRL	Fri, Jan 28, 2022	114.87	116.52	111.81	116.52
7475	NASDAQ	CBRL	Thu, Jan 27, 2022	116.81	117.99	113.53	114.81
7474	NASDAQ	CBRL	Wed, Jan 26, 2022	120.06	120.86	115.48	116.38
7473	NASDAQ	CBRL	Tue, Jan 25, 2022	118.57	120.91	114.79	119.16
7472	NASDAQ	CBRL	Mon, Jan 24, 2022	113.54	120.40	111.79	120.23
7471	NASDAQ	CBRL	Fri, Jan 21, 2022	119.50	119.89	115.35	115.46
7470	NASDAQ	CBRL	Thu, Jan 20, 2022	124.44	125.53	119.70	119.98
7469	NASDAQ	CBRL	Wed, Jan 19, 2022	125.00	126.03	122.61	124.07
7468	NASDAQ	CBRL	Tue, Jan 18, 2022	127.82	128.27	124.60	124.82
7467	NASDAQ	CBRL	Fri, Jan 14, 2022	130.20	130.65	127.26	129.15
7466	NASDAQ	CBRL	Thu, Jan 13, 2022	127.55	132.45	127.05	130.59
7465	NASDAQ	CBRL	Wed, Jan 12, 2022	132.48	133.03	128.67	128.74
7464	NASDAQ	CBRL	Tue, Jan 11, 2022	135.23	135.47	132.26	133.39
7463	NASDAQ	CBRL	Mon, Jan 10, 2022	135.81	136.32	132.41	135.43
7462	NASDAQ	CBRL	Fri, Jan 7, 2022	135.00	138.39	134.65	136.42
7461	NASDAQ	CBRL	Thu, Jan 6, 2022	137.40	139.90	135.19	135.41
7460	NASDAQ	CBRL	Wed, Jan 5, 2022	135.83	139.41	135.73	136.97
7459	NASDAQ	CBRL	Tue, Jan 4, 2022	132.43	135.79	132.43	135.36
7458	NASDAQ	CBRL	Mon, Jan 3, 2022	129.22	132.72	129.22	131.62
7457	NASDAQ	CBRL	Fri, Dec 31, 2021	129.25	131.55	128.58	128.64
7456	NASDAQ	CBRL	Thu, Dec 30, 2021	129.81	131.34	128.92	129.29
7455	NASDAQ	CBRL	Wed, Dec 29, 2021	129.00	130.94	128.71	129.82
7454	NASDAQ	CBRL	Tue, Dec 28, 2021	128.59	131.15	128.18	129.08
7453	NASDAQ	CBRL	Mon, Dec 27, 2021	127.12	129.48	126.40	129.02
7452	NASDAQ	CBRL	Thu, Dec 23, 2021	125.45	128.26	123.71	128.09
7451	NASDAQ	CBRL	Wed, Dec 22, 2021	124.58	125.23	123.16	124.24
7450	NASDAQ	CBRL	Tue, Dec 21, 2021	121.71	125.86	121.31	124.59
7449	NASDAQ	CBRL	Mon, Dec 20, 2021	120.04	121.00	117.10	120.62
7448	NASDAQ	CBRL	Fri, Dec 17, 2021	120.75	122.53	118.22	121.00
7447	NASDAQ	CBRL	Thu, Dec 16, 2021	124.88	125.68	120.45	120.76
7446	NASDAQ	CBRL	Wed, Dec 15, 2021	122.18	124.08	119.90	123.92
7445	NASDAQ	CBRL	Tue, Dec 14, 2021	123.18	124.55	122.22	122.61
7444	NASDAQ	CBRL	Mon, Dec 13, 2021	127.26	128.03	122.30	123.37
7443	NASDAQ	CBRL	Fri, Dec 10, 2021	127.40	128.15	125.49	127.91
7442	NASDAQ	CBRL	Thu, Dec 9, 2021	128.00	129.34	126.45	126.57
7441	NASDAQ	CBRL	Wed, Dec 8, 2021	128.96	132.22	127.72	129.46
7440	NASDAQ	CBRL	Tue, Dec 7, 2021	129.03	130.29	126.94	127.43
7439	NASDAQ	CBRL	Mon, Dec 6, 2021	122.88	128.86	122.50	127.23
7438	NASDAQ	CBRL	Fri, Dec 3, 2021	122.26	124.24	120.89	121.30
7437	NASDAQ	CBRL	Thu, Dec 2, 2021	119.52	123.50	119.52	122.64
7436	NASDAQ	CBRL	Wed, Dec 1, 2021	124.88	126.92	119.39	119.40
7435	NASDAQ	CBRL	Tue, Nov 30, 2021	123.34	124.77	120.85	122.02
7434	NASDAQ	CBRL	Mon, Nov 29, 2021	129.95	130.51	123.46	124.44
7433	NASDAQ	CBRL	Fri, Nov 26, 2021	128.36	129.98	125.11	128.27
7432	NASDAQ	CBRL	Wed, Nov 24, 2021	130.00	134.08	128.35	132.22
7431	NASDAQ	CBRL	Tue, Nov 23, 2021	140.00	140.87	130.38	130.45
7430	NASDAQ	CBRL	Mon, Nov 22, 2021	142.33	144.99	142.00	142.96
7429	NASDAQ	CBRL	Fri, Nov 19, 2021	141.50	142.42	140.05	141.95
7428	NASDAQ	CBRL	Thu, Nov 18, 2021	143.11	143.43	140.26	142.57
7427	NASDAQ	CBRL	Wed, Nov 17, 2021	140.92	143.67	140.01	143.04
7426	NASDAQ	CBRL	Tue, Nov 16, 2021	144.12	144.24	140.99	141.15
7425	NASDAQ	CBRL	Mon, Nov 15, 2021	146.00	147.70	143.40	143.95
7424	NASDAQ	CBRL	Fri, Nov 12, 2021	144.85	147.35	144.39	144.81
7423	NASDAQ	CBRL	Thu, Nov 11, 2021	146.68	148.33	145.78	145.98
7422	NASDAQ	CBRL	Wed, Nov 10, 2021	146.23	147.90	145.20	146.78
7421	NASDAQ	CBRL	Tue, Nov 9, 2021	149.00	149.36	145.12	146.63
7420	NASDAQ	CBRL	Mon, Nov 8, 2021	146.63	148.91	144.73	148.62
7419	NASDAQ	CBRL	Fri, Nov 5, 2021	145.00	147.70	142.33	145.99
7418	NASDAQ	CBRL	Thu, Nov 4, 2021	137.85	142.82	137.81	142.29
7417	NASDAQ	CBRL	Wed, Nov 3, 2021	132.90	139.17	132.90	137.51
7416	NASDAQ	CBRL	Tue, Nov 2, 2021	137.00	137.00	131.02	133.47
7415	NASDAQ	CBRL	Mon, Nov 1, 2021	133.34	137.85	133.34	137.08
7414	NASDAQ	CBRL	Fri, Oct 29, 2021	130.91	134.51	130.91	133.17
7413	NASDAQ	CBRL	Thu, Oct 28, 2021	129.15	132.24	128.50	131.62
7412	NASDAQ	CBRL	Wed, Oct 27, 2021	129.68	130.89	128.27	128.84
7411	NASDAQ	CBRL	Tue, Oct 26, 2021	129.07	131.17	128.39	129.40
7410	NASDAQ	CBRL	Mon, Oct 25, 2021	130.15	130.17	128.23	128.63
7409	NASDAQ	CBRL	Fri, Oct 22, 2021	131.00	132.30	129.80	130.24
7408	NASDAQ	CBRL	Thu, Oct 21, 2021	132.25	133.88	130.37	131.05
7407	NASDAQ	CBRL	Wed, Oct 20, 2021	133.61	135.89	132.21	133.73
7406	NASDAQ	CBRL	Tue, Oct 19, 2021	136.68	137.56	135.22	135.71
7405	NASDAQ	CBRL	Mon, Oct 18, 2021	134.66	137.00	133.82	136.28
7404	NASDAQ	CBRL	Fri, Oct 15, 2021	139.53	140.50	134.13	134.69
7403	NASDAQ	CBRL	Thu, Oct 14, 2021	136.12	138.70	135.54	137.64
7402	NASDAQ	CBRL	Wed, Oct 13, 2021	137.55	138.56	134.37	135.38
7401	NASDAQ	CBRL	Tue, Oct 12, 2021	140.50	141.57	137.50	137.84
7400	NASDAQ	CBRL	Mon, Oct 11, 2021	140.47	142.75	140.18	140.21
7399	NASDAQ	CBRL	Fri, Oct 8, 2021	142.28	143.64	140.16	140.23
7398	NASDAQ	CBRL	Thu, Oct 7, 2021	144.84	145.59	141.81	142.42
7397	NASDAQ	CBRL	Wed, Oct 6, 2021	141.11	143.86	140.01	143.26
7396	NASDAQ	CBRL	Tue, Oct 5, 2021	143.08	145.54	142.10	142.88
7395	NASDAQ	CBRL	Mon, Oct 4, 2021	144.30	146.22	141.80	142.68
7394	NASDAQ	CBRL	Fri, Oct 1, 2021	141.27	144.98	140.50	144.55
7393	NASDAQ	CBRL	Thu, Sep 30, 2021	142.67	142.67	139.12	139.84
7392	NASDAQ	CBRL	Wed, Sep 29, 2021	143.65	146.05	141.91	142.20
7391	NASDAQ	CBRL	Tue, Sep 28, 2021	147.30	148.56	142.79	143.24
7390	NASDAQ	CBRL	Mon, Sep 27, 2021	145.73	149.88	145.54	148.11
7389	NASDAQ	CBRL	Fri, Sep 24, 2021	145.52	148.00	142.84	144.94
7388	NASDAQ	CBRL	Thu, Sep 23, 2021	140.57	145.90	140.57	145.07
7387	NASDAQ	CBRL	Wed, Sep 22, 2021	135.16	140.97	135.16	139.21
7386	NASDAQ	CBRL	Tue, Sep 21, 2021	131.96	136.82	131.96	135.16
7385	NASDAQ	CBRL	Mon, Sep 20, 2021	136.31	139.48	136.01	138.91
7384	NASDAQ	CBRL	Fri, Sep 17, 2021	136.32	139.37	135.39	138.61
7383	NASDAQ	CBRL	Thu, Sep 16, 2021	135.24	137.56	135.16	136.41
7382	NASDAQ	CBRL	Wed, Sep 15, 2021	133.71	134.91	131.57	134.74
7381	NASDAQ	CBRL	Tue, Sep 14, 2021	138.75	138.75	134.85	135.29
7380	NASDAQ	CBRL	Mon, Sep 13, 2021	136.63	138.39	134.75	138.21
7379	NASDAQ	CBRL	Fri, Sep 10, 2021	138.34	139.21	135.62	135.75
7378	NASDAQ	CBRL	Thu, Sep 9, 2021	137.48	139.31	136.37	137.45
7377	NASDAQ	CBRL	Wed, Sep 8, 2021	140.22	141.21	137.54	137.92
7376	NASDAQ	CBRL	Tue, Sep 7, 2021	142.49	144.67	141.10	141.62
7375	NASDAQ	CBRL	Fri, Sep 3, 2021	145.64	145.77	141.79	143.31
7374	NASDAQ	CBRL	Thu, Sep 2, 2021	146.26	146.59	144.39	145.86
7373	NASDAQ	CBRL	Wed, Sep 1, 2021	144.48	146.35	143.07	146.15
7372	NASDAQ	CBRL	Tue, Aug 31, 2021	141.54	144.05	141.07	143.58
7371	NASDAQ	CBRL	Mon, Aug 30, 2021	144.45	144.45	140.19	141.43
7370	NASDAQ	CBRL	Fri, Aug 27, 2021	140.60	145.27	140.60	144.45
7369	NASDAQ	CBRL	Thu, Aug 26, 2021	140.99	142.15	138.97	140.50
7368	NASDAQ	CBRL	Wed, Aug 25, 2021	137.85	142.33	137.12	141.58
7367	NASDAQ	CBRL	Tue, Aug 24, 2021	137.81	140.88	137.81	139.94
7366	NASDAQ	CBRL	Mon, Aug 23, 2021	136.63	138.43	135.03	137.23
7365	NASDAQ	CBRL	Fri, Aug 20, 2021	132.63	136.26	132.24	135.90
7364	NASDAQ	CBRL	Thu, Aug 19, 2021	133.48	134.00	129.78	133.29
7363	NASDAQ	CBRL	Wed, Aug 18, 2021	134.54	136.53	132.54	134.47
7362	NASDAQ	CBRL	Tue, Aug 17, 2021	136.34	137.13	134.00	134.86
7361	NASDAQ	CBRL	Mon, Aug 16, 2021	136.44	137.52	135.23	137.16
7360	NASDAQ	CBRL	Fri, Aug 13, 2021	137.92	137.99	136.84	137.22
7359	NASDAQ	CBRL	Thu, Aug 12, 2021	137.78	138.48	135.91	137.71
7358	NASDAQ	CBRL	Wed, Aug 11, 2021	136.00	138.49	134.00	138.41
7357	NASDAQ	CBRL	Tue, Aug 10, 2021	133.64	135.90	133.20	135.40
7356	NASDAQ	CBRL	Mon, Aug 9, 2021	134.16	134.34	131.35	133.66
7355	NASDAQ	CBRL	Fri, Aug 6, 2021	134.66	136.25	133.72	134.91
7354	NASDAQ	CBRL	Thu, Aug 5, 2021	134.02	134.95	133.01	133.75
7353	NASDAQ	CBRL	Wed, Aug 4, 2021	133.25	134.55	132.28	133.13
7352	NASDAQ	CBRL	Tue, Aug 3, 2021	137.21	137.21	132.50	134.14
7351	NASDAQ	CBRL	Mon, Aug 2, 2021	137.21	139.00	135.35	136.62
7350	NASDAQ	CBRL	Fri, Jul 30, 2021	138.38	140.09	135.61	136.18
7349	NASDAQ	CBRL	Thu, Jul 29, 2021	139.36	141.73	138.23	139.40
7348	NASDAQ	CBRL	Wed, Jul 28, 2021	140.47	140.47	135.18	137.79
7347	NASDAQ	CBRL	Tue, Jul 27, 2021	139.36	141.25	138.22	140.80
7346	NASDAQ	CBRL	Mon, Jul 26, 2021	138.67	142.99	138.67	141.41
7345	NASDAQ	CBRL	Fri, Jul 23, 2021	142.28	142.28	138.12	138.78
7344	NASDAQ	CBRL	Thu, Jul 22, 2021	141.43	142.30	139.54	140.96
7343	NASDAQ	CBRL	Wed, Jul 21, 2021	142.21	145.28	141.55	141.98
7342	NASDAQ	CBRL	Tue, Jul 20, 2021	136.38	143.65	135.99	141.66
7341	NASDAQ	CBRL	Mon, Jul 19, 2021	138.12	139.58	133.65	135.74
7340	NASDAQ	CBRL	Fri, Jul 16, 2021	142.91	144.95	137.92	140.89
7339	NASDAQ	CBRL	Thu, Jul 15, 2021	145.17	145.17	139.49	142.03
7338	NASDAQ	CBRL	Wed, Jul 14, 2021	145.76	148.20	145.28	146.13
7337	NASDAQ	CBRL	Tue, Jul 13, 2021	145.62	146.12	144.87	145.08
7336	NASDAQ	CBRL	Mon, Jul 12, 2021	145.43	146.68	144.50	146.66
7335	NASDAQ	CBRL	Fri, Jul 9, 2021	144.43	147.40	144.23	145.57
7334	NASDAQ	CBRL	Thu, Jul 8, 2021	143.18	145.40	141.30	142.71
7333	NASDAQ	CBRL	Wed, Jul 7, 2021	146.12	146.52	142.76	145.63
7332	NASDAQ	CBRL	Tue, Jul 6, 2021	149.35	150.64	145.62	146.77
7331	NASDAQ	CBRL	Fri, Jul 2, 2021	149.52	150.16	148.84	149.49
7330	NASDAQ	CBRL	Thu, Jul 1, 2021	149.49	151.19	148.21	149.40
7329	NASDAQ	CBRL	Wed, Jun 30, 2021	145.29	149.57	144.92	148.46
7328	NASDAQ	CBRL	Tue, Jun 29, 2021	148.08	148.08	144.92	145.38
7327	NASDAQ	CBRL	Mon, Jun 28, 2021	149.12	149.69	144.53	148.06
7326	NASDAQ	CBRL	Fri, Jun 25, 2021	152.56	153.51	147.83	149.12
7325	NASDAQ	CBRL	Thu, Jun 24, 2021	150.75	152.09	149.59	152.03
7324	NASDAQ	CBRL	Wed, Jun 23, 2021	147.04	149.79	146.17	149.04
7323	NASDAQ	CBRL	Tue, Jun 22, 2021	147.01	147.22	144.89	147.07
7322	NASDAQ	CBRL	Mon, Jun 21, 2021	144.64	147.11	143.82	146.36
7321	NASDAQ	CBRL	Fri, Jun 18, 2021	145.26	145.88	143.40	144.00
7320	NASDAQ	CBRL	Thu, Jun 17, 2021	151.62	152.10	146.02	146.36
7319	NASDAQ	CBRL	Wed, Jun 16, 2021	150.29	152.26	149.61	151.63
7318	NASDAQ	CBRL	Tue, Jun 15, 2021	148.23	152.03	147.53	150.51
7317	NASDAQ	CBRL	Mon, Jun 14, 2021	155.63	156.18	152.43	153.37
7316	NASDAQ	CBRL	Fri, Jun 11, 2021	155.47	156.78	154.66	155.33
7315	NASDAQ	CBRL	Thu, Jun 10, 2021	157.51	157.88	153.97	154.81
7314	NASDAQ	CBRL	Wed, Jun 9, 2021	162.38	162.81	157.37	157.51
7313	NASDAQ	CBRL	Tue, Jun 8, 2021	157.62	163.37	157.17	161.79
7312	NASDAQ	CBRL	Mon, Jun 7, 2021	156.44	157.64	156.00	157.26
7311	NASDAQ	CBRL	Fri, Jun 4, 2021	155.01	156.19	154.02	155.86
7310	NASDAQ	CBRL	Thu, Jun 3, 2021	156.58	156.58	152.46	154.90
7309	NASDAQ	CBRL	Wed, Jun 2, 2021	158.51	159.54	156.35	157.17
7308	NASDAQ	CBRL	Tue, Jun 1, 2021	158.23	158.66	155.25	157.99
7307	NASDAQ	CBRL	Fri, May 28, 2021	160.34	160.48	155.18	157.72
7306	NASDAQ	CBRL	Thu, May 27, 2021	161.20	161.20	157.00	160.03
7305	NASDAQ	CBRL	Wed, May 26, 2021	159.00	163.12	157.99	160.00
7304	NASDAQ	CBRL	Tue, May 25, 2021	164.85	165.21	152.69	157.70
7303	NASDAQ	CBRL	Mon, May 24, 2021	161.47	162.75	160.11	160.90
7302	NASDAQ	CBRL	Fri, May 21, 2021	162.76	164.96	159.30	160.37
7301	NASDAQ	CBRL	Thu, May 20, 2021	160.68	162.37	158.55	161.87
7300	NASDAQ	CBRL	Wed, May 19, 2021	157.45	161.21	156.24	161.18
7299	NASDAQ	CBRL	Tue, May 18, 2021	160.07	162.52	158.64	160.23
7298	NASDAQ	CBRL	Mon, May 17, 2021	156.45	159.75	155.78	159.56
7297	NASDAQ	CBRL	Fri, May 14, 2021	153.22	157.79	152.72	157.34
7296	NASDAQ	CBRL	Thu, May 13, 2021	149.50	152.41	148.06	151.25
7295	NASDAQ	CBRL	Wed, May 12, 2021	155.89	156.63	147.59	148.50
7294	NASDAQ	CBRL	Tue, May 11, 2021	157.82	158.18	154.52	155.89
7293	NASDAQ	CBRL	Mon, May 10, 2021	164.78	164.78	158.67	159.43
7292	NASDAQ	CBRL	Fri, May 7, 2021	161.28	164.82	160.56	164.43
7291	NASDAQ	CBRL	Thu, May 6, 2021	164.08	164.80	159.88	162.02
7290	NASDAQ	CBRL	Wed, May 5, 2021	165.56	166.20	161.53	163.67
7289	NASDAQ	CBRL	Tue, May 4, 2021	167.81	167.81	161.70	165.26
7288	NASDAQ	CBRL	Mon, May 3, 2021	168.52	170.00	166.59	166.76
7287	NASDAQ	CBRL	Fri, Apr 30, 2021	168.04	170.60	165.89	167.47
7286	NASDAQ	CBRL	Thu, Apr 29, 2021	166.92	171.80	166.25	169.52
7285	NASDAQ	CBRL	Wed, Apr 28, 2021	167.50	168.25	164.09	165.36
7284	NASDAQ	CBRL	Tue, Apr 27, 2021	168.07	169.49	166.36	166.78
7283	NASDAQ	CBRL	Mon, Apr 26, 2021	172.34	173.50	167.91	168.07
7282	NASDAQ	CBRL	Fri, Apr 23, 2021	172.52	172.52	169.29	170.62
7281	NASDAQ	CBRL	Thu, Apr 22, 2021	170.14	173.43	169.24	171.32
7280	NASDAQ	CBRL	Wed, Apr 21, 2021	167.62	170.72	166.74	170.07
7279	NASDAQ	CBRL	Tue, Apr 20, 2021	173.52	173.53	165.09	167.24
7278	NASDAQ	CBRL	Mon, Apr 19, 2021	172.02	174.59	170.29	173.79
7277	NASDAQ	CBRL	Fri, Apr 16, 2021	172.89	173.06	169.30	171.59
7276	NASDAQ	CBRL	Thu, Apr 15, 2021	173.11	174.60	169.44	170.74
7275	NASDAQ	CBRL	Wed, Apr 14, 2021	174.65	178.82	173.62	175.12
7274	NASDAQ	CBRL	Tue, Apr 13, 2021	176.47	177.98	173.50	173.83
7273	NASDAQ	CBRL	Mon, Apr 12, 2021	174.79	178.63	174.79	178.01
7272	NASDAQ	CBRL	Fri, Apr 9, 2021	174.55	175.90	171.98	175.09
7271	NASDAQ	CBRL	Thu, Apr 8, 2021	174.01	175.51	171.53	175.01
7270	NASDAQ	CBRL	Wed, Apr 7, 2021	173.07	174.68	171.24	174.29
7269	NASDAQ	CBRL	Tue, Apr 6, 2021	171.44	175.37	171.24	171.67
7268	NASDAQ	CBRL	Mon, Apr 5, 2021	171.95	173.00	169.78	172.07
7267	NASDAQ	CBRL	Thu, Apr 1, 2021	172.01	172.94	169.40	170.47
7266	NASDAQ	CBRL	Wed, Mar 31, 2021	171.70	174.00	171.70	172.88
7265	NASDAQ	CBRL	Tue, Mar 30, 2021	169.04	172.17	169.04	172.07
7264	NASDAQ	CBRL	Mon, Mar 29, 2021	172.04	174.84	167.19	168.72
7263	NASDAQ	CBRL	Fri, Mar 26, 2021	169.92	172.15	167.15	172.03
7262	NASDAQ	CBRL	Thu, Mar 25, 2021	158.79	168.39	158.74	167.98
7261	NASDAQ	CBRL	Wed, Mar 24, 2021	160.88	166.98	159.75	159.96
7260	NASDAQ	CBRL	Tue, Mar 23, 2021	164.48	166.03	159.31	159.61
7259	NASDAQ	CBRL	Mon, Mar 22, 2021	170.44	170.87	165.48	166.92
7258	NASDAQ	CBRL	Fri, Mar 19, 2021	171.34	172.38	167.18	170.03
7257	NASDAQ	CBRL	Thu, Mar 18, 2021	172.97	175.00	169.99	170.16
7256	NASDAQ	CBRL	Wed, Mar 17, 2021	167.92	173.72	165.28	173.54
7255	NASDAQ	CBRL	Tue, Mar 16, 2021	169.33	171.00	166.06	167.99
7254	NASDAQ	CBRL	Mon, Mar 15, 2021	172.85	174.59	170.29	172.32
7253	NASDAQ	CBRL	Fri, Mar 12, 2021	169.98	172.85	169.35	172.01
7252	NASDAQ	CBRL	Thu, Mar 11, 2021	169.39	170.60	167.17	168.71
7251	NASDAQ	CBRL	Wed, Mar 10, 2021	166.24	170.32	165.91	169.72
7250	NASDAQ	CBRL	Tue, Mar 9, 2021	168.34	168.75	163.70	165.21
7249	NASDAQ	CBRL	Mon, Mar 8, 2021	164.87	168.14	164.62	167.25
7248	NASDAQ	CBRL	Fri, Mar 5, 2021	161.57	163.98	156.43	163.33
7247	NASDAQ	CBRL	Thu, Mar 4, 2021	160.48	161.75	155.50	159.27
7246	NASDAQ	CBRL	Wed, Mar 3, 2021	157.65	161.43	156.28	159.31
7245	NASDAQ	CBRL	Tue, Mar 2, 2021	159.59	160.12	156.50	157.15
7244	NASDAQ	CBRL	Mon, Mar 1, 2021	158.06	159.89	156.60	159.32
7243	NASDAQ	CBRL	Fri, Feb 26, 2021	156.34	156.98	151.43	154.87
7242	NASDAQ	CBRL	Thu, Feb 25, 2021	158.98	158.98	153.11	154.08
7241	NASDAQ	CBRL	Wed, Feb 24, 2021	151.79	160.00	151.52	158.38
7240	NASDAQ	CBRL	Tue, Feb 23, 2021	151.00	156.33	147.71	152.00
7239	NASDAQ	CBRL	Mon, Feb 22, 2021	153.24	159.18	152.62	158.00
7238	NASDAQ	CBRL	Fri, Feb 19, 2021	151.05	154.66	150.80	153.25
7237	NASDAQ	CBRL	Thu, Feb 18, 2021	145.39	150.67	145.00	150.15
7236	NASDAQ	CBRL	Wed, Feb 17, 2021	145.89	147.95	144.61	146.26
7235	NASDAQ	CBRL	Tue, Feb 16, 2021	149.87	150.00	145.29	147.06
7234	NASDAQ	CBRL	Fri, Feb 12, 2021	149.77	150.55	146.56	149.50
7233	NASDAQ	CBRL	Thu, Feb 11, 2021	150.00	150.59	147.78	150.04
7232	NASDAQ	CBRL	Wed, Feb 10, 2021	149.30	152.00	149.00	149.63
7231	NASDAQ	CBRL	Tue, Feb 9, 2021	147.75	150.74	147.09	149.30
7230	NASDAQ	CBRL	Mon, Feb 8, 2021	147.17	149.40	145.30	148.88
7229	NASDAQ	CBRL	Fri, Feb 5, 2021	148.81	150.40	146.35	147.77
7228	NASDAQ	CBRL	Thu, Feb 4, 2021	144.19	148.84	142.96	147.23
7227	NASDAQ	CBRL	Wed, Feb 3, 2021	139.12	144.83	139.12	143.12
7226	NASDAQ	CBRL	Tue, Feb 2, 2021	140.81	140.81	138.38	139.49
7225	NASDAQ	CBRL	Mon, Feb 1, 2021	135.42	138.56	133.18	138.21
7224	NASDAQ	CBRL	Fri, Jan 29, 2021	137.32	138.25	133.88	135.31
7223	NASDAQ	CBRL	Thu, Jan 28, 2021	138.65	140.30	135.21	138.52
7222	NASDAQ	CBRL	Wed, Jan 27, 2021	134.99	139.19	133.45	136.66
7221	NASDAQ	CBRL	Tue, Jan 26, 2021	141.61	141.75	136.00	136.30
7220	NASDAQ	CBRL	Mon, Jan 25, 2021	138.80	142.42	138.26	139.80
7219	NASDAQ	CBRL	Fri, Jan 22, 2021	139.61	140.13	137.38	139.89
7218	NASDAQ	CBRL	Thu, Jan 21, 2021	142.44	143.05	139.61	139.96
7217	NASDAQ	CBRL	Wed, Jan 20, 2021	140.96	143.97	140.07	143.15
7216	NASDAQ	CBRL	Tue, Jan 19, 2021	141.57	142.69	139.77	141.40
7215	NASDAQ	CBRL	Fri, Jan 15, 2021	142.62	142.73	138.71	141.06
7214	NASDAQ	CBRL	Thu, Jan 14, 2021	141.78	144.98	141.47	143.09
7213	NASDAQ	CBRL	Wed, Jan 13, 2021	140.06	141.31	139.00	140.11
7212	NASDAQ	CBRL	Tue, Jan 12, 2021	138.64	142.58	138.06	140.97
7211	NASDAQ	CBRL	Mon, Jan 11, 2021	133.90	139.12	133.53	138.06
7210	NASDAQ	CBRL	Fri, Jan 8, 2021	134.78	136.72	134.32	136.54
7209	NASDAQ	CBRL	Thu, Jan 7, 2021	134.32	135.35	132.63	134.27
7208	NASDAQ	CBRL	Wed, Jan 6, 2021	130.01	135.46	130.01	133.97
7207	NASDAQ	CBRL	Tue, Jan 5, 2021	126.80	130.30	126.80	129.78
7206	NASDAQ	CBRL	Mon, Jan 4, 2021	131.92	132.48	123.74	126.53
7205	NASDAQ	CBRL	Thu, Dec 31, 2020	132.75	133.62	130.39	131.92
7204	NASDAQ	CBRL	Wed, Dec 30, 2020	134.58	136.50	132.13	132.84
7203	NASDAQ	CBRL	Tue, Dec 29, 2020	137.12	137.20	133.70	135.23
7202	NASDAQ	CBRL	Mon, Dec 28, 2020	136.72	138.98	134.65	137.47
7201	NASDAQ	CBRL	Thu, Dec 24, 2020	136.64	136.97	132.82	135.05
7200	NASDAQ	CBRL	Wed, Dec 23, 2020	136.60	137.00	133.91	135.70
7199	NASDAQ	CBRL	Tue, Dec 22, 2020	134.59	136.21	132.59	135.55
7198	NASDAQ	CBRL	Mon, Dec 21, 2020	131.06	134.60	128.51	133.89
7197	NASDAQ	CBRL	Fri, Dec 18, 2020	135.90	137.85	133.65	134.77
7196	NASDAQ	CBRL	Thu, Dec 17, 2020	135.73	136.97	133.93	135.86
7195	NASDAQ	CBRL	Wed, Dec 16, 2020	136.25	138.43	134.63	136.49
7194	NASDAQ	CBRL	Tue, Dec 15, 2020	135.00	137.80	134.59	136.96
7193	NASDAQ	CBRL	Mon, Dec 14, 2020	136.34	137.04	133.86	134.98
7192	NASDAQ	CBRL	Fri, Dec 11, 2020	135.65	137.00	134.71	135.05
7191	NASDAQ	CBRL	Thu, Dec 10, 2020	133.29	136.69	132.91	136.42
7190	NASDAQ	CBRL	Wed, Dec 9, 2020	133.94	135.30	132.20	135.10
7189	NASDAQ	CBRL	Tue, Dec 8, 2020	131.34	135.00	131.23	132.96
7188	NASDAQ	CBRL	Mon, Dec 7, 2020	140.85	142.99	130.88	131.39
7187	NASDAQ	CBRL	Fri, Dec 4, 2020	147.47	147.47	139.50	141.14
7186	NASDAQ	CBRL	Thu, Dec 3, 2020	139.19	147.32	139.00	144.58
7185	NASDAQ	CBRL	Wed, Dec 2, 2020	140.73	142.31	138.70	141.66
7184	NASDAQ	CBRL	Tue, Dec 1, 2020	141.81	142.68	139.58	142.10
7183	NASDAQ	CBRL	Mon, Nov 30, 2020	142.92	142.92	138.55	139.58
7182	NASDAQ	CBRL	Fri, Nov 27, 2020	145.32	146.07	142.68	143.06
7181	NASDAQ	CBRL	Wed, Nov 25, 2020	144.00	145.35	142.19	144.98
7180	NASDAQ	CBRL	Tue, Nov 24, 2020	142.80	145.75	141.62	145.40
7179	NASDAQ	CBRL	Mon, Nov 23, 2020	140.94	142.00	138.50	141.69
7178	NASDAQ	CBRL	Fri, Nov 20, 2020	137.30	139.60	135.69	139.14
7177	NASDAQ	CBRL	Thu, Nov 19, 2020	136.51	139.31	135.90	138.96
7176	NASDAQ	CBRL	Wed, Nov 18, 2020	137.31	139.49	136.53	136.91
7175	NASDAQ	CBRL	Tue, Nov 17, 2020	135.00	139.52	134.12	137.15
7174	NASDAQ	CBRL	Mon, Nov 16, 2020	133.99	137.43	132.38	135.94
7173	NASDAQ	CBRL	Fri, Nov 13, 2020	127.44	130.43	127.13	129.73
7172	NASDAQ	CBRL	Thu, Nov 12, 2020	127.57	129.90	125.87	127.07
7171	NASDAQ	CBRL	Wed, Nov 11, 2020	135.08	135.99	128.17	129.87
7170	NASDAQ	CBRL	Tue, Nov 10, 2020	136.65	140.00	132.51	134.80
7169	NASDAQ	CBRL	Mon, Nov 9, 2020	134.43	149.19	132.00	137.29
7168	NASDAQ	CBRL	Fri, Nov 6, 2020	117.81	122.00	116.28	119.94
7167	NASDAQ	CBRL	Thu, Nov 5, 2020	117.66	119.51	117.09	118.63
7166	NASDAQ	CBRL	Wed, Nov 4, 2020	114.50	116.61	112.27	114.49
7165	NASDAQ	CBRL	Tue, Nov 3, 2020	116.37	117.16	114.19	115.04
7164	NASDAQ	CBRL	Mon, Nov 2, 2020	115.29	116.07	110.57	114.61
7163	NASDAQ	CBRL	Fri, Oct 30, 2020	113.17	114.84	110.62	113.82
7162	NASDAQ	CBRL	Thu, Oct 29, 2020	109.58	113.60	106.92	113.13
7161	NASDAQ	CBRL	Wed, Oct 28, 2020	118.55	119.19	109.38	109.47
7160	NASDAQ	CBRL	Tue, Oct 27, 2020	119.11	122.35	119.11	121.30
7159	NASDAQ	CBRL	Mon, Oct 26, 2020	122.69	123.49	118.70	120.15
7158	NASDAQ	CBRL	Fri, Oct 23, 2020	126.82	127.29	122.00	124.99
7157	NASDAQ	CBRL	Thu, Oct 22, 2020	120.69	126.58	119.91	126.36
7156	NASDAQ	CBRL	Wed, Oct 21, 2020	119.48	120.61	118.44	120.08
7155	NASDAQ	CBRL	Tue, Oct 20, 2020	117.48	121.43	116.97	120.06
7154	NASDAQ	CBRL	Mon, Oct 19, 2020	118.17	118.84	116.42	116.75
7153	NASDAQ	CBRL	Fri, Oct 16, 2020	120.04	120.27	116.91	116.97
7152	NASDAQ	CBRL	Thu, Oct 15, 2020	115.91	120.14	115.91	120.04
7151	NASDAQ	CBRL	Wed, Oct 14, 2020	117.45	118.48	116.76	117.95
7150	NASDAQ	CBRL	Tue, Oct 13, 2020	117.77	118.00	114.27	117.23
7149	NASDAQ	CBRL	Mon, Oct 12, 2020	120.10	120.94	117.51	117.77
7148	NASDAQ	CBRL	Fri, Oct 9, 2020	118.82	119.38	115.11	118.26
7147	NASDAQ	CBRL	Thu, Oct 8, 2020	117.39	118.11	115.82	117.62
7146	NASDAQ	CBRL	Wed, Oct 7, 2020	118.19	119.03	116.04	116.69
7145	NASDAQ	CBRL	Tue, Oct 6, 2020	118.22	121.98	115.80	116.44
7144	NASDAQ	CBRL	Mon, Oct 5, 2020	119.15	119.91	115.47	117.02
7143	NASDAQ	CBRL	Fri, Oct 2, 2020	112.01	118.95	111.26	118.30
7142	NASDAQ	CBRL	Thu, Oct 1, 2020	115.10	115.77	112.11	114.32
7141	NASDAQ	CBRL	Wed, Sep 30, 2020	114.71	117.34	114.01	114.66
7140	NASDAQ	CBRL	Tue, Sep 29, 2020	119.11	119.11	113.53	113.90
7139	NASDAQ	CBRL	Mon, Sep 28, 2020	118.38	120.27	116.94	119.60
7138	NASDAQ	CBRL	Fri, Sep 25, 2020	114.73	116.66	111.80	116.34
7137	NASDAQ	CBRL	Thu, Sep 24, 2020	115.78	116.96	112.69	114.65
7136	NASDAQ	CBRL	Wed, Sep 23, 2020	118.80	119.78	115.14	115.21
7135	NASDAQ	CBRL	Tue, Sep 22, 2020	116.13	118.81	114.98	118.55
7134	NASDAQ	CBRL	Mon, Sep 21, 2020	115.96	116.52	112.85	115.70
7133	NASDAQ	CBRL	Fri, Sep 18, 2020	124.33	124.86	118.06	118.28
7132	NASDAQ	CBRL	Thu, Sep 17, 2020	121.80	125.93	121.77	123.46
7131	NASDAQ	CBRL	Wed, Sep 16, 2020	133.30	133.30	122.47	124.97
7130	NASDAQ	CBRL	Tue, Sep 15, 2020	135.79	137.39	128.40	131.21
7129	NASDAQ	CBRL	Mon, Sep 14, 2020	138.07	139.80	134.54	138.10
7128	NASDAQ	CBRL	Fri, Sep 11, 2020	138.09	138.09	133.71	136.79
7127	NASDAQ	CBRL	Thu, Sep 10, 2020	136.85	139.65	136.18	137.10
7126	NASDAQ	CBRL	Wed, Sep 9, 2020	133.66	136.45	132.23	136.14
7125	NASDAQ	CBRL	Tue, Sep 8, 2020	133.50	136.37	133.30	133.30
7124	NASDAQ	CBRL	Fri, Sep 4, 2020	137.11	138.18	133.38	136.29
7123	NASDAQ	CBRL	Thu, Sep 3, 2020	137.00	139.56	132.12	135.21
7122	NASDAQ	CBRL	Wed, Sep 2, 2020	136.34	138.58	135.68	136.53
7121	NASDAQ	CBRL	Tue, Sep 1, 2020	133.31	136.78	130.75	135.90
7120	NASDAQ	CBRL	Mon, Aug 31, 2020	138.63	138.63	133.56	133.71
7119	NASDAQ	CBRL	Fri, Aug 28, 2020	130.49	139.60	130.24	138.68
7118	NASDAQ	CBRL	Thu, Aug 27, 2020	122.96	130.14	122.96	129.87
7117	NASDAQ	CBRL	Wed, Aug 26, 2020	121.99	123.20	121.04	121.85
7116	NASDAQ	CBRL	Tue, Aug 25, 2020	121.44	123.81	120.93	122.15
7115	NASDAQ	CBRL	Mon, Aug 24, 2020	119.27	121.27	116.29	120.65
7114	NASDAQ	CBRL	Fri, Aug 21, 2020	115.03	119.07	115.03	117.94
7113	NASDAQ	CBRL	Thu, Aug 20, 2020	115.00	117.81	114.50	116.77
7112	NASDAQ	CBRL	Wed, Aug 19, 2020	117.17	117.99	115.91	116.27
7111	NASDAQ	CBRL	Tue, Aug 18, 2020	116.76	117.97	114.16	117.56
7110	NASDAQ	CBRL	Mon, Aug 17, 2020	120.19	120.80	116.71	117.99
7109	NASDAQ	CBRL	Fri, Aug 14, 2020	117.79	120.62	117.79	119.71
7108	NASDAQ	CBRL	Thu, Aug 13, 2020	118.85	121.20	117.77	119.45
7107	NASDAQ	CBRL	Wed, Aug 12, 2020	122.63	123.47	117.74	119.72
7106	NASDAQ	CBRL	Tue, Aug 11, 2020	120.01	124.15	119.79	120.66
7105	NASDAQ	CBRL	Mon, Aug 10, 2020	116.92	119.50	116.19	118.06
7104	NASDAQ	CBRL	Fri, Aug 7, 2020	114.10	116.44	113.91	116.42
7103	NASDAQ	CBRL	Thu, Aug 6, 2020	111.60	116.48	111.60	115.10
7102	NASDAQ	CBRL	Wed, Aug 5, 2020	113.01	113.22	111.28	112.14
7101	NASDAQ	CBRL	Tue, Aug 4, 2020	108.99	112.75	108.99	111.25
7100	NASDAQ	CBRL	Mon, Aug 3, 2020	110.22	110.49	107.88	108.99
7099	NASDAQ	CBRL	Fri, Jul 31, 2020	112.89	112.89	108.90	110.47
7098	NASDAQ	CBRL	Thu, Jul 30, 2020	110.75	113.29	110.12	112.52
7097	NASDAQ	CBRL	Wed, Jul 29, 2020	109.16	114.94	108.64	112.67
7096	NASDAQ	CBRL	Tue, Jul 28, 2020	106.34	109.40	105.83	108.21
7095	NASDAQ	CBRL	Mon, Jul 27, 2020	109.34	109.41	105.15	106.90
7094	NASDAQ	CBRL	Fri, Jul 24, 2020	106.43	110.00	106.43	109.33
7093	NASDAQ	CBRL	Thu, Jul 23, 2020	105.26	108.05	104.06	106.84
7092	NASDAQ	CBRL	Wed, Jul 22, 2020	103.85	107.80	103.62	106.10
7091	NASDAQ	CBRL	Tue, Jul 21, 2020	104.35	106.38	103.95	105.05
7090	NASDAQ	CBRL	Mon, Jul 20, 2020	106.00	106.27	102.02	103.22
7089	NASDAQ	CBRL	Fri, Jul 17, 2020	108.24	108.40	105.86	106.19
7088	NASDAQ	CBRL	Thu, Jul 16, 2020	108.62	110.47	106.84	107.80
7087	NASDAQ	CBRL	Wed, Jul 15, 2020	104.37	111.49	103.89	111.04
7086	NASDAQ	CBRL	Tue, Jul 14, 2020	99.74	101.81	98.29	101.18
7085	NASDAQ	CBRL	Mon, Jul 13, 2020	100.66	103.25	98.80	100.47
7084	NASDAQ	CBRL	Fri, Jul 10, 2020	97.76	100.62	96.16	99.46
7083	NASDAQ	CBRL	Thu, Jul 9, 2020	103.00	103.21	97.61	98.16
7082	NASDAQ	CBRL	Wed, Jul 8, 2020	102.76	103.41	99.25	103.23
7081	NASDAQ	CBRL	Tue, Jul 7, 2020	105.17	106.50	102.51	103.05
7080	NASDAQ	CBRL	Mon, Jul 6, 2020	107.31	107.85	103.42	107.36
7079	NASDAQ	CBRL	Thu, Jul 2, 2020	112.25	112.37	105.47	105.93
7078	NASDAQ	CBRL	Wed, Jul 1, 2020	110.50	113.00	107.71	109.30
7077	NASDAQ	CBRL	Tue, Jun 30, 2020	108.34	111.29	107.01	110.91
7076	NASDAQ	CBRL	Mon, Jun 29, 2020	103.16	109.49	101.39	109.31
7075	NASDAQ	CBRL	Fri, Jun 26, 2020	107.49	108.31	101.33	102.38
7074	NASDAQ	CBRL	Thu, Jun 25, 2020	106.71	111.53	106.42	108.89
7073	NASDAQ	CBRL	Wed, Jun 24, 2020	111.88	113.12	107.22	109.28
7072	NASDAQ	CBRL	Tue, Jun 23, 2020	112.61	115.23	111.57	114.09
7071	NASDAQ	CBRL	Mon, Jun 22, 2020	111.51	112.57	109.02	110.38
7070	NASDAQ	CBRL	Fri, Jun 19, 2020	115.36	116.18	111.03	112.00
7069	NASDAQ	CBRL	Thu, Jun 18, 2020	113.00	115.30	111.00	113.60
7068	NASDAQ	CBRL	Wed, Jun 17, 2020	117.45	117.46	113.06	113.32
7067	NASDAQ	CBRL	Tue, Jun 16, 2020	122.52	122.76	114.45	117.34
7066	NASDAQ	CBRL	Mon, Jun 15, 2020	107.62	117.53	107.44	116.12
7065	NASDAQ	CBRL	Fri, Jun 12, 2020	116.84	117.35	109.34	114.40
7064	NASDAQ	CBRL	Thu, Jun 11, 2020	110.87	115.24	108.30	111.05
7063	NASDAQ	CBRL	Wed, Jun 10, 2020	129.00	129.49	119.41	119.49
7062	NASDAQ	CBRL	Tue, Jun 9, 2020	127.72	133.40	125.28	130.25
7061	NASDAQ	CBRL	Mon, Jun 8, 2020	133.78	134.95	128.81	132.84
7060	NASDAQ	CBRL	Fri, Jun 5, 2020	132.02	136.77	127.49	129.62
7059	NASDAQ	CBRL	Thu, Jun 4, 2020	119.42	126.92	119.27	125.58
7058	NASDAQ	CBRL	Wed, Jun 3, 2020	112.23	119.91	111.44	118.80
7057	NASDAQ	CBRL	Tue, Jun 2, 2020	105.22	109.41	103.26	107.03
7056	NASDAQ	CBRL	Mon, Jun 1, 2020	107.57	110.58	107.53	107.69
7055	NASDAQ	CBRL	Fri, May 29, 2020	105.74	107.49	103.00	107.13
7054	NASDAQ	CBRL	Thu, May 28, 2020	113.00	114.06	107.73	108.33
7053	NASDAQ	CBRL	Wed, May 27, 2020	111.43	114.17	108.99	112.95
7052	NASDAQ	CBRL	Tue, May 26, 2020	108.75	108.95	106.07	108.28
7051	NASDAQ	CBRL	Fri, May 22, 2020	101.16	102.75	98.67	102.50
7050	NASDAQ	CBRL	Thu, May 21, 2020	99.00	102.00	98.60	100.61
7049	NASDAQ	CBRL	Wed, May 20, 2020	98.14	99.96	97.51	98.59
7048	NASDAQ	CBRL	Tue, May 19, 2020	95.05	99.45	93.00	96.69
7047	NASDAQ	CBRL	Mon, May 18, 2020	93.29	95.72	91.45	94.87
7046	NASDAQ	CBRL	Fri, May 15, 2020	82.81	87.62	81.37	87.45
7045	NASDAQ	CBRL	Thu, May 14, 2020	82.03	84.36	77.05	83.61
7044	NASDAQ	CBRL	Wed, May 13, 2020	87.00	87.09	81.60	84.30
7043	NASDAQ	CBRL	Tue, May 12, 2020	93.18	94.42	86.97	87.35
7042	NASDAQ	CBRL	Mon, May 11, 2020	92.44	94.62	91.15	92.65
7041	NASDAQ	CBRL	Fri, May 8, 2020	88.90	95.68	88.57	94.90
7040	NASDAQ	CBRL	Thu, May 7, 2020	85.09	88.85	85.04	87.06
7039	NASDAQ	CBRL	Wed, May 6, 2020	87.47	89.06	83.50	83.65
7038	NASDAQ	CBRL	Tue, May 5, 2020	93.00	94.13	86.71	86.89
7037	NASDAQ	CBRL	Mon, May 4, 2020	90.77	92.50	87.83	91.10
7036	NASDAQ	CBRL	Fri, May 1, 2020	93.82	95.60	91.27	93.73
7035	NASDAQ	CBRL	Thu, Apr 30, 2020	100.05	100.85	96.59	97.40
7034	NASDAQ	CBRL	Wed, Apr 29, 2020	101.99	105.42	99.82	101.87
7033	NASDAQ	CBRL	Tue, Apr 28, 2020	99.39	102.08	94.93	97.13
7032	NASDAQ	CBRL	Mon, Apr 27, 2020	90.13	96.26	89.51	94.62
7031	NASDAQ	CBRL	Fri, Apr 24, 2020	88.57	89.98	86.96	88.59
7030	NASDAQ	CBRL	Thu, Apr 23, 2020	93.29	93.54	85.51	88.36
7029	NASDAQ	CBRL	Wed, Apr 22, 2020	84.46	91.50	84.04	90.40
7028	NASDAQ	CBRL	Tue, Apr 21, 2020	84.80	85.50	80.73	82.08
7027	NASDAQ	CBRL	Mon, Apr 20, 2020	88.78	92.62	85.61	86.47
7026	NASDAQ	CBRL	Fri, Apr 17, 2020	92.87	93.84	87.56	91.68
7025	NASDAQ	CBRL	Thu, Apr 16, 2020	87.18	90.99	85.85	87.40
7024	NASDAQ	CBRL	Wed, Apr 15, 2020	83.97	89.41	83.05	88.49
7023	NASDAQ	CBRL	Tue, Apr 14, 2020	89.75	91.00	87.09	87.73
7022	NASDAQ	CBRL	Mon, Apr 13, 2020	91.77	92.38	85.00	87.16
7021	NASDAQ	CBRL	Thu, Apr 9, 2020	86.16	92.60	84.10	88.71
7020	NASDAQ	CBRL	Wed, Apr 8, 2020	79.98	82.93	76.18	81.90
7019	NASDAQ	CBRL	Tue, Apr 7, 2020	84.89	88.00	75.39	77.17
7018	NASDAQ	CBRL	Mon, Apr 6, 2020	74.00	80.01	72.74	77.82
7017	NASDAQ	CBRL	Fri, Apr 3, 2020	70.42	72.47	67.66	69.94
7016	NASDAQ	CBRL	Thu, Apr 2, 2020	71.89	73.36	67.32	70.34
7015	NASDAQ	CBRL	Wed, Apr 1, 2020	78.86	80.00	71.28	73.36
7014	NASDAQ	CBRL	Tue, Mar 31, 2020	77.30	86.36	76.66	83.22
7013	NASDAQ	CBRL	Mon, Mar 30, 2020	73.17	77.91	69.51	76.60
7012	NASDAQ	CBRL	Fri, Mar 27, 2020	81.51	81.68	70.32	73.17
7011	NASDAQ	CBRL	Thu, Mar 26, 2020	93.63	95.49	82.80	85.31
7010	NASDAQ	CBRL	Wed, Mar 25, 2020	94.06	111.99	91.53	92.33
7009	NASDAQ	CBRL	Tue, Mar 24, 2020	87.67	105.23	87.27	94.92
7008	NASDAQ	CBRL	Mon, Mar 23, 2020	65.61	80.31	61.19	80.25
7007	NASDAQ	CBRL	Fri, Mar 20, 2020	72.01	75.43	65.23	65.84
7006	NASDAQ	CBRL	Thu, Mar 19, 2020	54.77	70.65	53.61	69.94
7005	NASDAQ	CBRL	Wed, Mar 18, 2020	62.22	63.80	55.51	56.72
7004	NASDAQ	CBRL	Tue, Mar 17, 2020	79.01	79.92	68.00	69.38
7003	NASDAQ	CBRL	Mon, Mar 16, 2020	89.24	90.47	74.02	77.54
7002	NASDAQ	CBRL	Fri, Mar 13, 2020	99.11	100.45	92.78	99.28
7001	NASDAQ	CBRL	Thu, Mar 12, 2020	97.87	101.72	88.00	93.53
7000	NASDAQ	CBRL	Wed, Mar 11, 2020	120.88	122.00	108.74	109.16
6999	NASDAQ	CBRL	Tue, Mar 10, 2020	126.43	126.73	118.98	124.26
6998	NASDAQ	CBRL	Mon, Mar 9, 2020	126.30	128.90	119.51	121.21
6997	NASDAQ	CBRL	Fri, Mar 6, 2020	132.68	137.11	130.29	132.56
6996	NASDAQ	CBRL	Thu, Mar 5, 2020	144.20	144.23	135.80	137.23
6995	NASDAQ	CBRL	Wed, Mar 4, 2020	145.39	147.91	144.62	147.18
6994	NASDAQ	CBRL	Tue, Mar 3, 2020	148.79	149.95	143.71	143.97
6993	NASDAQ	CBRL	Mon, Mar 2, 2020	144.76	149.53	142.59	149.30
6992	NASDAQ	CBRL	Fri, Feb 28, 2020	145.36	147.48	141.82	143.33
6991	NASDAQ	CBRL	Thu, Feb 27, 2020	154.43	155.00	148.61	148.75
6990	NASDAQ	CBRL	Wed, Feb 26, 2020	160.70	163.75	155.59	156.39
6989	NASDAQ	CBRL	Tue, Feb 25, 2020	170.00	170.10	159.73	159.93
6988	NASDAQ	CBRL	Mon, Feb 24, 2020	166.37	168.81	164.89	166.03
6987	NASDAQ	CBRL	Fri, Feb 21, 2020	166.41	169.15	165.60	168.80
6986	NASDAQ	CBRL	Thu, Feb 20, 2020	163.66	166.84	163.55	166.53
6985	NASDAQ	CBRL	Wed, Feb 19, 2020	163.76	164.72	162.17	163.29
6984	NASDAQ	CBRL	Tue, Feb 18, 2020	164.66	165.74	162.88	163.07
6983	NASDAQ	CBRL	Fri, Feb 14, 2020	165.38	165.76	162.95	164.89
6982	NASDAQ	CBRL	Thu, Feb 13, 2020	161.44	165.70	160.61	165.09
6981	NASDAQ	CBRL	Wed, Feb 12, 2020	160.86	162.07	159.85	161.81
6980	NASDAQ	CBRL	Tue, Feb 11, 2020	160.99	160.99	158.96	160.46
6979	NASDAQ	CBRL	Mon, Feb 10, 2020	158.40	160.74	157.82	160.59
6978	NASDAQ	CBRL	Fri, Feb 7, 2020	158.41	159.79	158.04	158.40
6977	NASDAQ	CBRL	Thu, Feb 6, 2020	156.91	158.93	156.12	158.49
6976	NASDAQ	CBRL	Wed, Feb 5, 2020	153.73	156.65	153.02	156.41
6975	NASDAQ	CBRL	Tue, Feb 4, 2020	153.52	154.42	152.54	152.66
6974	NASDAQ	CBRL	Mon, Feb 3, 2020	153.51	154.42	151.70	152.14
6973	NASDAQ	CBRL	Fri, Jan 31, 2020	155.73	156.02	152.49	152.93
6972	NASDAQ	CBRL	Thu, Jan 30, 2020	156.21	157.46	154.85	155.79
6971	NASDAQ	CBRL	Wed, Jan 29, 2020	157.20	157.58	155.99	156.90
6970	NASDAQ	CBRL	Tue, Jan 28, 2020	157.27	158.04	156.61	156.86
6969	NASDAQ	CBRL	Mon, Jan 27, 2020	156.21	157.90	155.36	156.14
6968	NASDAQ	CBRL	Fri, Jan 24, 2020	159.92	160.38	156.60	157.77
6967	NASDAQ	CBRL	Thu, Jan 23, 2020	158.69	159.79	156.73	159.55
6966	NASDAQ	CBRL	Wed, Jan 22, 2020	159.07	159.64	158.14	158.72
6965	NASDAQ	CBRL	Tue, Jan 21, 2020	159.89	159.98	156.01	157.92
6964	NASDAQ	CBRL	Fri, Jan 17, 2020	160.00	160.81	158.64	159.41
6963	NASDAQ	CBRL	Thu, Jan 16, 2020	161.18	161.65	159.27	159.38
6962	NASDAQ	CBRL	Wed, Jan 15, 2020	162.18	163.97	161.64	162.63
6961	NASDAQ	CBRL	Tue, Jan 14, 2020	158.15	162.36	158.15	162.29
6960	NASDAQ	CBRL	Mon, Jan 13, 2020	158.50	159.91	157.88	158.50
6959	NASDAQ	CBRL	Fri, Jan 10, 2020	155.46	158.40	155.11	158.32
6958	NASDAQ	CBRL	Thu, Jan 9, 2020	156.84	157.04	154.77	154.93
6957	NASDAQ	CBRL	Wed, Jan 8, 2020	154.92	157.23	154.63	156.71
6956	NASDAQ	CBRL	Tue, Jan 7, 2020	155.42	155.71	154.06	154.87
6955	NASDAQ	CBRL	Mon, Jan 6, 2020	155.27	156.89	154.77	156.21
6954	NASDAQ	CBRL	Fri, Jan 3, 2020	153.84	155.83	153.11	155.43
6953	NASDAQ	CBRL	Thu, Jan 2, 2020	154.10	154.68	152.26	154.58
6952	NASDAQ	CBRL	Tue, Dec 31, 2019	155.77	156.75	153.33	153.74
6951	NASDAQ	CBRL	Mon, Dec 30, 2019	155.22	156.46	154.17	156.25
6950	NASDAQ	CBRL	Fri, Dec 27, 2019	155.45	156.32	154.36	154.83
6949	NASDAQ	CBRL	Thu, Dec 26, 2019	156.86	157.05	154.72	155.05
6948	NASDAQ	CBRL	Tue, Dec 24, 2019	156.50	157.25	156.11	157.14
6947	NASDAQ	CBRL	Mon, Dec 23, 2019	157.07	157.15	154.92	155.70
6946	NASDAQ	CBRL	Fri, Dec 20, 2019	155.52	157.42	154.89	156.91
6945	NASDAQ	CBRL	Thu, Dec 19, 2019	154.20	156.06	153.52	155.21
6944	NASDAQ	CBRL	Wed, Dec 18, 2019	155.30	155.45	153.94	154.74
6943	NASDAQ	CBRL	Tue, Dec 17, 2019	154.30	155.25	153.81	155.02
6942	NASDAQ	CBRL	Mon, Dec 16, 2019	154.96	155.19	153.50	153.84
6941	NASDAQ	CBRL	Fri, Dec 13, 2019	152.80	154.37	152.24	154.26
6940	NASDAQ	CBRL	Thu, Dec 12, 2019	153.37	154.79	152.60	152.92
6939	NASDAQ	CBRL	Wed, Dec 11, 2019	152.83	153.95	151.74	153.61
6938	NASDAQ	CBRL	Tue, Dec 10, 2019	151.76	152.50	150.41	152.32
6937	NASDAQ	CBRL	Mon, Dec 9, 2019	154.18	154.70	151.00	151.41
6936	NASDAQ	CBRL	Fri, Dec 6, 2019	153.65	155.46	153.33	154.54
6935	NASDAQ	CBRL	Thu, Dec 5, 2019	154.15	154.84	152.04	152.59
6934	NASDAQ	CBRL	Wed, Dec 4, 2019	154.23	154.89	152.72	153.40
6933	NASDAQ	CBRL	Tue, Dec 3, 2019	155.14	155.20	150.79	153.88
6932	NASDAQ	CBRL	Mon, Dec 2, 2019	153.47	157.67	153.29	157.54
6931	NASDAQ	CBRL	Fri, Nov 29, 2019	151.46	154.32	151.27	153.74
6930	NASDAQ	CBRL	Wed, Nov 27, 2019	151.08	152.03	149.50	151.79
6929	NASDAQ	CBRL	Tue, Nov 26, 2019	154.00	156.50	150.88	151.13
6928	NASDAQ	CBRL	Mon, Nov 25, 2019	155.10	158.74	154.96	157.50
6927	NASDAQ	CBRL	Fri, Nov 22, 2019	156.71	157.31	153.92	154.95
6926	NASDAQ	CBRL	Thu, Nov 21, 2019	159.99	160.00	155.52	155.60
6925	NASDAQ	CBRL	Wed, Nov 20, 2019	158.37	159.98	157.63	158.94
6924	NASDAQ	CBRL	Tue, Nov 19, 2019	160.46	161.22	157.68	158.52
6923	NASDAQ	CBRL	Mon, Nov 18, 2019	160.15	161.16	159.03	160.11
6922	NASDAQ	CBRL	Fri, Nov 15, 2019	161.83	161.97	159.57	160.13
6921	NASDAQ	CBRL	Thu, Nov 14, 2019	162.06	162.20	160.00	161.16
6920	NASDAQ	CBRL	Wed, Nov 13, 2019	160.31	162.96	160.01	162.34
6919	NASDAQ	CBRL	Tue, Nov 12, 2019	163.32	163.32	159.87	160.55
6918	NASDAQ	CBRL	Mon, Nov 11, 2019	165.18	165.71	162.72	163.04
6917	NASDAQ	CBRL	Fri, Nov 8, 2019	163.42	165.64	163.42	165.36
6916	NASDAQ	CBRL	Thu, Nov 7, 2019	163.33	163.75	161.94	163.58
6915	NASDAQ	CBRL	Wed, Nov 6, 2019	161.60	163.08	160.31	162.56
6914	NASDAQ	CBRL	Tue, Nov 5, 2019	158.64	161.29	158.42	161.17
6913	NASDAQ	CBRL	Mon, Nov 4, 2019	156.18	159.58	155.33	158.69
6912	NASDAQ	CBRL	Fri, Nov 1, 2019	156.47	157.28	155.43	155.93
6911	NASDAQ	CBRL	Thu, Oct 31, 2019	156.92	157.63	154.86	155.50
6910	NASDAQ	CBRL	Wed, Oct 30, 2019	157.75	157.75	154.57	156.48
6909	NASDAQ	CBRL	Tue, Oct 29, 2019	158.58	159.03	157.25	157.65
6908	NASDAQ	CBRL	Mon, Oct 28, 2019	161.91	162.69	157.27	157.62
6907	NASDAQ	CBRL	Fri, Oct 25, 2019	161.25	161.92	160.63	161.36
6906	NASDAQ	CBRL	Thu, Oct 24, 2019	162.85	162.85	160.63	161.02
6905	NASDAQ	CBRL	Wed, Oct 23, 2019	161.47	163.12	160.99	162.17
6904	NASDAQ	CBRL	Tue, Oct 22, 2019	159.63	161.72	158.53	161.47
6903	NASDAQ	CBRL	Mon, Oct 21, 2019	159.93	162.19	159.50	160.07
6902	NASDAQ	CBRL	Fri, Oct 18, 2019	154.48	159.01	154.17	158.67
6901	NASDAQ	CBRL	Thu, Oct 17, 2019	155.46	155.71	154.50	154.84
6900	NASDAQ	CBRL	Wed, Oct 16, 2019	154.98	156.19	153.67	156.07
6899	NASDAQ	CBRL	Tue, Oct 15, 2019	155.75	156.32	154.01	154.36
6898	NASDAQ	CBRL	Mon, Oct 14, 2019	159.49	159.49	154.91	155.10
6897	NASDAQ	CBRL	Fri, Oct 11, 2019	160.16	161.46	158.58	158.81
6896	NASDAQ	CBRL	Thu, Oct 10, 2019	159.50	160.28	158.20	158.63
6895	NASDAQ	CBRL	Wed, Oct 9, 2019	160.76	160.76	159.06	159.48
6894	NASDAQ	CBRL	Tue, Oct 8, 2019	161.38	161.62	159.84	160.14
6893	NASDAQ	CBRL	Mon, Oct 7, 2019	161.36	162.27	160.56	161.56
6892	NASDAQ	CBRL	Fri, Oct 4, 2019	159.27	161.52	159.16	161.36
6891	NASDAQ	CBRL	Thu, Oct 3, 2019	159.34	160.38	158.26	159.36
6890	NASDAQ	CBRL	Wed, Oct 2, 2019	159.36	159.36	156.91	158.93
6889	NASDAQ	CBRL	Tue, Oct 1, 2019	162.51	163.53	159.01	160.05
6888	NASDAQ	CBRL	Mon, Sep 30, 2019	161.41	163.20	161.25	162.65
6887	NASDAQ	CBRL	Fri, Sep 27, 2019	165.66	165.95	159.60	160.81
6886	NASDAQ	CBRL	Thu, Sep 26, 2019	165.30	165.39	162.63	164.57
6885	NASDAQ	CBRL	Wed, Sep 25, 2019	165.25	166.01	163.74	164.84
6884	NASDAQ	CBRL	Tue, Sep 24, 2019	168.61	168.61	164.17	164.74
6883	NASDAQ	CBRL	Mon, Sep 23, 2019	166.48	168.88	165.91	167.62
6882	NASDAQ	CBRL	Fri, Sep 20, 2019	165.97	167.21	164.82	166.12
6881	NASDAQ	CBRL	Thu, Sep 19, 2019	165.00	167.19	163.69	166.26
6880	NASDAQ	CBRL	Wed, Sep 18, 2019	167.21	167.56	163.53	165.46
6879	NASDAQ	CBRL	Tue, Sep 17, 2019	171.12	174.85	165.29	167.91
6878	NASDAQ	CBRL	Mon, Sep 16, 2019	163.54	166.41	162.77	164.84
6877	NASDAQ	CBRL	Fri, Sep 13, 2019	162.37	165.06	162.35	164.29
6876	NASDAQ	CBRL	Thu, Sep 12, 2019	166.50	167.71	160.67	162.02
6875	NASDAQ	CBRL	Wed, Sep 11, 2019	164.88	166.91	163.31	166.42
6874	NASDAQ	CBRL	Tue, Sep 10, 2019	162.77	165.06	161.73	165.00
6873	NASDAQ	CBRL	Mon, Sep 9, 2019	164.14	164.62	162.50	163.01
6872	NASDAQ	CBRL	Fri, Sep 6, 2019	166.23	166.87	163.59	163.87
6871	NASDAQ	CBRL	Thu, Sep 5, 2019	164.08	166.09	164.00	165.15
6870	NASDAQ	CBRL	Wed, Sep 4, 2019	163.69	164.64	162.53	163.18
6869	NASDAQ	CBRL	Tue, Sep 3, 2019	165.24	167.37	162.11	163.19
6868	NASDAQ	CBRL	Fri, Aug 30, 2019	164.61	166.60	164.59	165.40
6867	NASDAQ	CBRL	Thu, Aug 29, 2019	160.36	164.81	160.36	163.53
6866	NASDAQ	CBRL	Wed, Aug 28, 2019	160.16	160.76	158.96	159.61
6865	NASDAQ	CBRL	Tue, Aug 27, 2019	163.06	163.53	160.44	160.56
6864	NASDAQ	CBRL	Mon, Aug 26, 2019	162.10	163.10	161.36	162.63
6863	NASDAQ	CBRL	Fri, Aug 23, 2019	164.81	165.98	160.87	161.28
6862	NASDAQ	CBRL	Thu, Aug 22, 2019	164.74	165.84	164.13	164.76
6861	NASDAQ	CBRL	Wed, Aug 21, 2019	166.07	168.29	163.55	164.13
6860	NASDAQ	CBRL	Tue, Aug 20, 2019	167.35	167.72	164.77	165.33
6859	NASDAQ	CBRL	Mon, Aug 19, 2019	165.76	167.85	164.56	167.30
6858	NASDAQ	CBRL	Fri, Aug 16, 2019	165.03	165.79	163.86	164.94
6857	NASDAQ	CBRL	Thu, Aug 15, 2019	166.15	166.44	163.30	163.93
6856	NASDAQ	CBRL	Wed, Aug 14, 2019	171.54	172.00	165.65	166.44
6855	NASDAQ	CBRL	Tue, Aug 13, 2019	171.30	173.87	170.42	172.10
6854	NASDAQ	CBRL	Mon, Aug 12, 2019	171.00	171.61	169.20	171.25
6853	NASDAQ	CBRL	Fri, Aug 9, 2019	170.08	172.78	169.75	171.69
6852	NASDAQ	CBRL	Thu, Aug 8, 2019	169.49	170.83	168.62	169.93
6851	NASDAQ	CBRL	Wed, Aug 7, 2019	166.66	169.23	166.00	168.87
6850	NASDAQ	CBRL	Tue, Aug 6, 2019	165.71	168.67	165.34	167.49
6849	NASDAQ	CBRL	Mon, Aug 5, 2019	170.96	171.93	165.17	165.69
6848	NASDAQ	CBRL	Fri, Aug 2, 2019	171.72	173.19	171.64	172.25
6847	NASDAQ	CBRL	Thu, Aug 1, 2019	174.23	175.13	170.49	171.55
6846	NASDAQ	CBRL	Wed, Jul 31, 2019	175.55	175.88	172.77	173.71
6845	NASDAQ	CBRL	Tue, Jul 30, 2019	174.92	176.24	173.76	175.15
6844	NASDAQ	CBRL	Mon, Jul 29, 2019	173.05	175.33	173.05	175.02
6843	NASDAQ	CBRL	Fri, Jul 26, 2019	172.42	173.51	171.22	173.00
6842	NASDAQ	CBRL	Thu, Jul 25, 2019	170.45	171.91	170.44	171.39
6841	NASDAQ	CBRL	Wed, Jul 24, 2019	170.30	171.47	169.00	170.46
6840	NASDAQ	CBRL	Tue, Jul 23, 2019	169.63	170.10	167.66	170.01
6839	NASDAQ	CBRL	Mon, Jul 22, 2019	170.83	171.02	167.28	169.01
6838	NASDAQ	CBRL	Fri, Jul 19, 2019	171.05	172.83	169.92	170.19
6837	NASDAQ	CBRL	Thu, Jul 18, 2019	175.22	176.81	169.86	171.24
6836	NASDAQ	CBRL	Wed, Jul 17, 2019	179.91	180.93	178.02	178.63
6835	NASDAQ	CBRL	Tue, Jul 16, 2019	178.97	180.38	178.42	179.61
6834	NASDAQ	CBRL	Mon, Jul 15, 2019	178.99	179.37	177.91	178.68
6833	NASDAQ	CBRL	Fri, Jul 12, 2019	177.06	179.78	176.69	178.53
6832	NASDAQ	CBRL	Thu, Jul 11, 2019	175.89	176.82	174.79	176.39
6831	NASDAQ	CBRL	Wed, Jul 10, 2019	173.10	176.11	171.71	175.66
6830	NASDAQ	CBRL	Tue, Jul 9, 2019	170.42	173.15	170.34	172.98
6829	NASDAQ	CBRL	Mon, Jul 8, 2019	172.73	173.14	170.72	171.62
6828	NASDAQ	CBRL	Fri, Jul 5, 2019	172.61	173.10	171.34	172.95
6827	NASDAQ	CBRL	Wed, Jul 3, 2019	173.10	173.97	172.82	172.99
6826	NASDAQ	CBRL	Tue, Jul 2, 2019	172.18	172.45	170.60	172.43
6825	NASDAQ	CBRL	Mon, Jul 1, 2019	171.50	172.28	170.01	171.60
6824	NASDAQ	CBRL	Fri, Jun 28, 2019	170.62	171.84	170.20	170.73
6823	NASDAQ	CBRL	Thu, Jun 27, 2019	169.71	171.32	169.18	170.52
6822	NASDAQ	CBRL	Wed, Jun 26, 2019	170.93	171.10	169.11	169.78
6821	NASDAQ	CBRL	Tue, Jun 25, 2019	170.80	172.30	170.08	170.94
6820	NASDAQ	CBRL	Mon, Jun 24, 2019	168.52	170.03	168.52	169.89
6819	NASDAQ	CBRL	Fri, Jun 21, 2019	165.75	169.12	165.70	167.89
6818	NASDAQ	CBRL	Thu, Jun 20, 2019	168.15	168.99	166.09	166.30
6817	NASDAQ	CBRL	Wed, Jun 19, 2019	170.20	170.77	168.30	168.82
6816	NASDAQ	CBRL	Tue, Jun 18, 2019	170.26	171.09	169.14	169.71
6815	NASDAQ	CBRL	Mon, Jun 17, 2019	169.26	170.37	168.33	169.97
6814	NASDAQ	CBRL	Fri, Jun 14, 2019	166.82	169.59	166.82	168.32
6813	NASDAQ	CBRL	Thu, Jun 13, 2019	165.34	168.42	165.02	166.83
6812	NASDAQ	CBRL	Wed, Jun 12, 2019	165.12	165.48	164.00	164.78
6811	NASDAQ	CBRL	Tue, Jun 11, 2019	165.85	167.28	164.83	164.93
6810	NASDAQ	CBRL	Mon, Jun 10, 2019	164.57	166.25	164.51	165.73
6809	NASDAQ	CBRL	Fri, Jun 7, 2019	169.05	169.05	163.52	163.63
6808	NASDAQ	CBRL	Thu, Jun 6, 2019	166.87	168.76	166.20	168.62
6807	NASDAQ	CBRL	Wed, Jun 5, 2019	162.61	166.77	161.66	166.42
6806	NASDAQ	CBRL	Tue, Jun 4, 2019	164.69	168.96	161.46	166.88
6805	NASDAQ	CBRL	Mon, Jun 3, 2019	157.10	161.83	156.29	161.05
6804	NASDAQ	CBRL	Fri, May 31, 2019	157.62	160.62	155.88	157.09
6803	NASDAQ	CBRL	Thu, May 30, 2019	158.43	159.54	156.55	157.72
6802	NASDAQ	CBRL	Wed, May 29, 2019	161.50	161.92	157.75	158.29
6801	NASDAQ	CBRL	Tue, May 28, 2019	163.70	164.15	161.60	161.80
6800	NASDAQ	CBRL	Fri, May 24, 2019	164.24	167.15	162.74	163.70
6799	NASDAQ	CBRL	Thu, May 23, 2019	169.07	169.07	163.15	163.94
6798	NASDAQ	CBRL	Wed, May 22, 2019	169.16	170.51	168.37	169.07
6797	NASDAQ	CBRL	Tue, May 21, 2019	166.40	169.89	166.14	169.12
6796	NASDAQ	CBRL	Mon, May 20, 2019	165.00	166.36	162.22	165.85
6795	NASDAQ	CBRL	Fri, May 17, 2019	162.77	167.07	162.47	165.54
6794	NASDAQ	CBRL	Thu, May 16, 2019	166.45	168.32	162.63	163.23
6793	NASDAQ	CBRL	Wed, May 15, 2019	166.24	167.93	165.56	166.59
6792	NASDAQ	CBRL	Tue, May 14, 2019	168.01	169.80	166.25	166.56
6791	NASDAQ	CBRL	Mon, May 13, 2019	167.99	169.68	167.12	167.95
6790	NASDAQ	CBRL	Fri, May 10, 2019	169.50	170.34	168.44	169.53
6789	NASDAQ	CBRL	Thu, May 9, 2019	167.65	169.11	165.21	168.99
6788	NASDAQ	CBRL	Wed, May 8, 2019	167.58	168.46	165.58	168.02
6787	NASDAQ	CBRL	Tue, May 7, 2019	169.75	169.75	167.19	168.01
6786	NASDAQ	CBRL	Mon, May 6, 2019	167.57	170.22	167.57	169.75
6785	NASDAQ	CBRL	Fri, May 3, 2019	169.29	169.40	166.38	168.58
6784	NASDAQ	CBRL	Thu, May 2, 2019	167.91	171.39	167.91	169.71
6783	NASDAQ	CBRL	Wed, May 1, 2019	169.25	169.66	166.77	167.21
6782	NASDAQ	CBRL	Tue, Apr 30, 2019	171.62	171.62	167.22	168.74
6781	NASDAQ	CBRL	Mon, Apr 29, 2019	168.92	171.81	168.48	171.65
6780	NASDAQ	CBRL	Fri, Apr 26, 2019	168.84	170.13	167.26	168.94
6779	NASDAQ	CBRL	Thu, Apr 25, 2019	163.34	168.56	163.01	168.38
6778	NASDAQ	CBRL	Wed, Apr 24, 2019	159.45	164.04	159.45	163.23
6777	NASDAQ	CBRL	Tue, Apr 23, 2019	157.12	160.26	157.09	159.45
6776	NASDAQ	CBRL	Mon, Apr 22, 2019	155.05	157.54	153.74	157.13
6775	NASDAQ	CBRL	Thu, Apr 18, 2019	153.27	155.76	153.10	155.14
6774	NASDAQ	CBRL	Wed, Apr 17, 2019	154.83	155.15	152.13	152.93
6773	NASDAQ	CBRL	Tue, Apr 16, 2019	156.49	156.96	154.81	155.70
6772	NASDAQ	CBRL	Mon, Apr 15, 2019	155.54	156.32	154.11	155.90
6771	NASDAQ	CBRL	Fri, Apr 12, 2019	154.18	156.45	154.17	155.27
6770	NASDAQ	CBRL	Thu, Apr 11, 2019	155.63	156.78	152.86	154.17
6769	NASDAQ	CBRL	Wed, Apr 10, 2019	152.30	152.99	151.53	152.73
6768	NASDAQ	CBRL	Tue, Apr 9, 2019	152.38	152.59	150.43	151.90
6767	NASDAQ	CBRL	Mon, Apr 8, 2019	156.48	156.48	151.51	152.62
6766	NASDAQ	CBRL	Fri, Apr 5, 2019	154.44	157.26	153.71	156.69
6765	NASDAQ	CBRL	Thu, Apr 4, 2019	154.54	154.73	153.58	154.33
6764	NASDAQ	CBRL	Wed, Apr 3, 2019	156.10	156.36	153.78	154.10
6763	NASDAQ	CBRL	Tue, Apr 2, 2019	156.92	156.92	154.84	155.28
6762	NASDAQ	CBRL	Mon, Apr 1, 2019	162.18	162.57	156.10	156.87
6761	NASDAQ	CBRL	Fri, Mar 29, 2019	162.24	162.71	161.11	161.61
6760	NASDAQ	CBRL	Thu, Mar 28, 2019	161.64	162.33	161.16	161.91
6759	NASDAQ	CBRL	Wed, Mar 27, 2019	160.60	162.07	160.03	161.28
6758	NASDAQ	CBRL	Tue, Mar 26, 2019	161.10	161.97	159.22	160.23
6757	NASDAQ	CBRL	Mon, Mar 25, 2019	160.14	161.67	159.61	161.11
6756	NASDAQ	CBRL	Fri, Mar 22, 2019	157.39	160.66	157.02	159.80
6755	NASDAQ	CBRL	Thu, Mar 21, 2019	153.11	158.23	153.10	157.46
6754	NASDAQ	CBRL	Wed, Mar 20, 2019	156.22	156.59	152.83	153.43
6753	NASDAQ	CBRL	Tue, Mar 19, 2019	156.77	156.77	155.34	156.59
6752	NASDAQ	CBRL	Mon, Mar 18, 2019	155.09	156.81	155.02	156.49
6751	NASDAQ	CBRL	Fri, Mar 15, 2019	156.16	157.50	154.57	155.53
6750	NASDAQ	CBRL	Thu, Mar 14, 2019	155.06	156.70	154.89	156.04
6749	NASDAQ	CBRL	Wed, Mar 13, 2019	155.07	156.09	154.69	155.01
6748	NASDAQ	CBRL	Tue, Mar 12, 2019	157.09	157.24	153.79	154.65
6747	NASDAQ	CBRL	Mon, Mar 11, 2019	158.08	158.48	155.77	157.47
6746	NASDAQ	CBRL	Fri, Mar 8, 2019	157.35	158.78	156.07	157.96
6745	NASDAQ	CBRL	Thu, Mar 7, 2019	155.33	158.03	155.25	157.87
6744	NASDAQ	CBRL	Wed, Mar 6, 2019	158.45	158.98	155.44	155.72
6743	NASDAQ	CBRL	Tue, Mar 5, 2019	159.97	159.97	158.00	158.01
6742	NASDAQ	CBRL	Mon, Mar 4, 2019	161.52	161.68	159.12	159.65
6741	NASDAQ	CBRL	Fri, Mar 1, 2019	163.14	163.42	160.72	161.50
6740	NASDAQ	CBRL	Thu, Feb 28, 2019	162.05	162.58	161.25	161.99
6739	NASDAQ	CBRL	Wed, Feb 27, 2019	163.44	165.25	161.50	162.20
6738	NASDAQ	CBRL	Tue, Feb 26, 2019	169.00	169.01	161.00	164.04
6737	NASDAQ	CBRL	Mon, Feb 25, 2019	170.83	171.86	169.24	169.51
6736	NASDAQ	CBRL	Fri, Feb 22, 2019	171.42	171.42	169.08	170.57
6735	NASDAQ	CBRL	Thu, Feb 21, 2019	170.40	171.99	169.00	171.71
6734	NASDAQ	CBRL	Wed, Feb 20, 2019	172.88	172.89	170.27	170.59
6733	NASDAQ	CBRL	Tue, Feb 19, 2019	171.39	172.86	170.64	172.29
6732	NASDAQ	CBRL	Fri, Feb 15, 2019	171.17	172.35	169.92	170.63
6731	NASDAQ	CBRL	Thu, Feb 14, 2019	168.77	170.78	167.48	170.34
6730	NASDAQ	CBRL	Wed, Feb 13, 2019	168.73	169.12	167.12	169.07
6729	NASDAQ	CBRL	Tue, Feb 12, 2019	169.61	170.12	168.67	168.80
6728	NASDAQ	CBRL	Mon, Feb 11, 2019	169.62	170.29	168.32	169.18
6727	NASDAQ	CBRL	Fri, Feb 8, 2019	167.44	169.92	167.44	168.82
6726	NASDAQ	CBRL	Thu, Feb 7, 2019	169.83	170.55	166.91	167.99
6725	NASDAQ	CBRL	Wed, Feb 6, 2019	170.66	170.98	169.72	170.00
6724	NASDAQ	CBRL	Tue, Feb 5, 2019	169.56	170.66	169.27	170.17
6723	NASDAQ	CBRL	Mon, Feb 4, 2019	167.85	169.37	167.33	169.31
6722	NASDAQ	CBRL	Fri, Feb 1, 2019	167.39	167.62	165.83	167.05
6721	NASDAQ	CBRL	Thu, Jan 31, 2019	165.90	167.61	164.05	167.28
6720	NASDAQ	CBRL	Wed, Jan 30, 2019	168.79	169.55	165.33	165.96
6719	NASDAQ	CBRL	Tue, Jan 29, 2019	169.80	169.80	166.93	168.96
6718	NASDAQ	CBRL	Mon, Jan 28, 2019	167.77	170.25	167.41	169.86
6717	NASDAQ	CBRL	Fri, Jan 25, 2019	169.63	170.00	166.79	168.09
6716	NASDAQ	CBRL	Thu, Jan 24, 2019	167.79	169.88	167.13	168.77
6715	NASDAQ	CBRL	Wed, Jan 23, 2019	167.91	168.76	166.39	167.36
6714	NASDAQ	CBRL	Tue, Jan 22, 2019	168.17	169.38	166.24	167.22
6713	NASDAQ	CBRL	Fri, Jan 18, 2019	168.60	169.41	167.86	168.46
6712	NASDAQ	CBRL	Thu, Jan 17, 2019	167.74	169.05	167.53	168.91
6711	NASDAQ	CBRL	Wed, Jan 16, 2019	169.63	170.11	168.38	169.01
6710	NASDAQ	CBRL	Tue, Jan 15, 2019	169.19	170.59	168.39	169.44
6709	NASDAQ	CBRL	Mon, Jan 14, 2019	169.43	169.59	168.24	169.31
6708	NASDAQ	CBRL	Fri, Jan 11, 2019	166.62	169.68	166.07	169.23
6707	NASDAQ	CBRL	Thu, Jan 10, 2019	164.50	167.64	163.67	167.38
6706	NASDAQ	CBRL	Wed, Jan 9, 2019	164.93	167.84	163.65	164.72
6705	NASDAQ	CBRL	Tue, Jan 8, 2019	164.83	166.37	163.76	165.95
6704	NASDAQ	CBRL	Mon, Jan 7, 2019	162.30	166.80	161.43	164.81
6703	NASDAQ	CBRL	Fri, Jan 4, 2019	161.87	166.42	160.79	162.84
6702	NASDAQ	CBRL	Thu, Jan 3, 2019	159.92	162.58	159.25	161.41
6701	NASDAQ	CBRL	Wed, Jan 2, 2019	157.00	160.99	156.52	160.68
6700	NASDAQ	CBRL	Mon, Dec 31, 2018	161.07	162.10	158.93	159.86
6699	NASDAQ	CBRL	Fri, Dec 28, 2018	160.79	162.91	160.30	161.06
6698	NASDAQ	CBRL	Thu, Dec 27, 2018	160.78	161.65	157.00	160.86
6697	NASDAQ	CBRL	Wed, Dec 26, 2018	159.08	162.21	158.32	160.73
6696	NASDAQ	CBRL	Mon, Dec 24, 2018	160.77	160.77	158.50	158.91
6695	NASDAQ	CBRL	Fri, Dec 21, 2018	162.50	167.01	161.42	161.67
6694	NASDAQ	CBRL	Thu, Dec 20, 2018	166.39	166.71	162.09	163.04
6693	NASDAQ	CBRL	Wed, Dec 19, 2018	169.29	170.64	165.93	166.98
6692	NASDAQ	CBRL	Tue, Dec 18, 2018	171.25	171.25	167.35	169.41
6691	NASDAQ	CBRL	Mon, Dec 17, 2018	171.56	172.02	168.94	169.59
6690	NASDAQ	CBRL	Fri, Dec 14, 2018	173.09	173.38	170.02	171.43
6689	NASDAQ	CBRL	Thu, Dec 13, 2018	175.39	175.76	173.08	174.38
6688	NASDAQ	CBRL	Wed, Dec 12, 2018	174.32	176.12	171.47	175.15
6687	NASDAQ	CBRL	Tue, Dec 11, 2018	176.28	176.68	171.72	172.50
6686	NASDAQ	CBRL	Mon, Dec 10, 2018	171.60	175.25	169.83	174.37
6685	NASDAQ	CBRL	Fri, Dec 7, 2018	174.86	175.73	170.69	170.86
6684	NASDAQ	CBRL	Thu, Dec 6, 2018	176.56	177.00	172.64	175.46
6683	NASDAQ	CBRL	Tue, Dec 4, 2018	179.00	179.99	176.89	177.49
6682	NASDAQ	CBRL	Mon, Dec 3, 2018	180.96	182.00	176.76	179.60
6681	NASDAQ	CBRL	Fri, Nov 30, 2018	183.22	183.33	178.91	180.81
6680	NASDAQ	CBRL	Thu, Nov 29, 2018	182.10	185.00	181.12	182.64
6679	NASDAQ	CBRL	Wed, Nov 28, 2018	178.90	181.93	174.28	181.13
6678	NASDAQ	CBRL	Tue, Nov 27, 2018	170.93	184.93	170.93	183.29
6677	NASDAQ	CBRL	Mon, Nov 26, 2018	174.30	176.26	173.36	175.01
6676	NASDAQ	CBRL	Fri, Nov 23, 2018	171.57	173.82	171.09	173.32
6675	NASDAQ	CBRL	Wed, Nov 21, 2018	173.50	174.83	171.61	171.98
6674	NASDAQ	CBRL	Tue, Nov 20, 2018	170.83	174.85	170.59	173.44
6673	NASDAQ	CBRL	Mon, Nov 19, 2018	169.58	175.03	169.58	174.85
6672	NASDAQ	CBRL	Fri, Nov 16, 2018	170.74	170.91	167.85	169.73
6671	NASDAQ	CBRL	Thu, Nov 15, 2018	170.11	171.60	168.13	171.37
6670	NASDAQ	CBRL	Wed, Nov 14, 2018	170.23	172.55	170.04	171.33
6669	NASDAQ	CBRL	Tue, Nov 13, 2018	170.37	172.24	169.35	170.24
6668	NASDAQ	CBRL	Mon, Nov 12, 2018	169.69	172.45	169.46	171.38
6667	NASDAQ	CBRL	Fri, Nov 9, 2018	169.52	171.43	167.77	169.78
6666	NASDAQ	CBRL	Thu, Nov 8, 2018	167.34	170.06	166.76	169.62
6665	NASDAQ	CBRL	Wed, Nov 7, 2018	167.36	169.39	165.26	168.19
6664	NASDAQ	CBRL	Tue, Nov 6, 2018	164.62	167.94	164.10	167.77
6663	NASDAQ	CBRL	Mon, Nov 5, 2018	162.67	164.90	162.43	164.63
6662	NASDAQ	CBRL	Fri, Nov 2, 2018	161.36	163.08	159.89	162.04
6661	NASDAQ	CBRL	Thu, Nov 1, 2018	159.07	160.65	157.00	160.47
6660	NASDAQ	CBRL	Wed, Oct 31, 2018	165.71	165.71	158.44	158.68
6659	NASDAQ	CBRL	Tue, Oct 30, 2018	161.01	165.37	159.32	165.17
6658	NASDAQ	CBRL	Mon, Oct 29, 2018	160.50	163.25	159.35	161.27
6657	NASDAQ	CBRL	Fri, Oct 26, 2018	156.99	160.05	155.79	159.33
6656	NASDAQ	CBRL	Thu, Oct 25, 2018	158.67	159.66	156.63	157.94
6655	NASDAQ	CBRL	Wed, Oct 24, 2018	156.84	158.91	155.80	157.88
6654	NASDAQ	CBRL	Tue, Oct 23, 2018	159.04	160.47	156.60	157.39
6653	NASDAQ	CBRL	Mon, Oct 22, 2018	159.08	160.25	158.84	159.93
6652	NASDAQ	CBRL	Fri, Oct 19, 2018	155.01	158.38	154.26	158.32
6651	NASDAQ	CBRL	Thu, Oct 18, 2018	157.59	159.25	154.97	155.12
6650	NASDAQ	CBRL	Wed, Oct 17, 2018	157.52	160.00	157.25	158.53
6649	NASDAQ	CBRL	Tue, Oct 16, 2018	156.17	158.10	154.87	157.28
6648	NASDAQ	CBRL	Mon, Oct 15, 2018	150.47	154.11	150.34	153.01
6647	NASDAQ	CBRL	Fri, Oct 12, 2018	150.77	150.80	149.10	150.31
6646	NASDAQ	CBRL	Thu, Oct 11, 2018	150.32	151.26	149.21	149.84
6645	NASDAQ	CBRL	Wed, Oct 10, 2018	148.33	151.07	147.77	150.83
6644	NASDAQ	CBRL	Tue, Oct 9, 2018	149.43	151.63	147.20	148.35
6643	NASDAQ	CBRL	Mon, Oct 8, 2018	148.16	150.81	148.16	149.90
6642	NASDAQ	CBRL	Fri, Oct 5, 2018	146.96	149.35	146.75	148.25
6641	NASDAQ	CBRL	Thu, Oct 4, 2018	144.51	146.78	144.12	146.63
6640	NASDAQ	CBRL	Wed, Oct 3, 2018	146.95	148.47	144.82	144.87
6639	NASDAQ	CBRL	Tue, Oct 2, 2018	147.64	148.97	146.48	146.74
6638	NASDAQ	CBRL	Mon, Oct 1, 2018	147.06	148.15	146.28	147.60
6637	NASDAQ	CBRL	Fri, Sep 28, 2018	144.85	148.48	144.74	147.13
6636	NASDAQ	CBRL	Thu, Sep 27, 2018	145.21	146.18	144.78	145.52
6635	NASDAQ	CBRL	Wed, Sep 26, 2018	145.82	146.15	144.94	145.26
6634	NASDAQ	CBRL	Tue, Sep 25, 2018	147.92	148.39	145.43	145.49
6633	NASDAQ	CBRL	Mon, Sep 24, 2018	145.76	147.58	144.43	147.51
6632	NASDAQ	CBRL	Fri, Sep 21, 2018	145.42	148.88	145.27	146.45
6631	NASDAQ	CBRL	Thu, Sep 20, 2018	145.93	146.80	143.40	145.26
6630	NASDAQ	CBRL	Wed, Sep 19, 2018	142.70	145.56	142.17	144.87
6629	NASDAQ	CBRL	Tue, Sep 18, 2018	144.49	149.73	141.63	143.80
6628	NASDAQ	CBRL	Mon, Sep 17, 2018	150.06	151.97	148.76	150.75
6627	NASDAQ	CBRL	Fri, Sep 14, 2018	152.53	152.53	149.27	150.05
6626	NASDAQ	CBRL	Thu, Sep 13, 2018	153.09	153.22	151.93	153.03
6625	NASDAQ	CBRL	Wed, Sep 12, 2018	153.85	154.97	152.25	152.85
6624	NASDAQ	CBRL	Tue, Sep 11, 2018	153.48	155.18	152.86	153.83
6623	NASDAQ	CBRL	Mon, Sep 10, 2018	155.49	155.49	153.13	153.75
6622	NASDAQ	CBRL	Fri, Sep 7, 2018	151.04	155.50	150.64	155.25
6621	NASDAQ	CBRL	Thu, Sep 6, 2018	151.48	153.99	151.48	151.88
6620	NASDAQ	CBRL	Wed, Sep 5, 2018	150.53	152.89	150.07	152.35
6619	NASDAQ	CBRL	Tue, Sep 4, 2018	150.14	152.25	148.96	150.75
6618	NASDAQ	CBRL	Fri, Aug 31, 2018	149.67	150.67	147.80	149.09
6617	NASDAQ	CBRL	Thu, Aug 30, 2018	150.00	151.08	149.25	149.53
6616	NASDAQ	CBRL	Wed, Aug 29, 2018	149.66	150.19	148.85	149.41
6615	NASDAQ	CBRL	Tue, Aug 28, 2018	150.00	150.81	149.16	149.76
6614	NASDAQ	CBRL	Mon, Aug 27, 2018	151.65	152.55	148.74	149.99
6613	NASDAQ	CBRL	Fri, Aug 24, 2018	151.49	151.84	150.55	151.14
6612	NASDAQ	CBRL	Thu, Aug 23, 2018	150.21	151.61	148.14	151.42
6611	NASDAQ	CBRL	Wed, Aug 22, 2018	152.34	152.45	150.00	150.15
6610	NASDAQ	CBRL	Tue, Aug 21, 2018	153.48	154.25	152.48	152.56
6609	NASDAQ	CBRL	Mon, Aug 20, 2018	152.75	154.19	152.11	152.52
6608	NASDAQ	CBRL	Fri, Aug 17, 2018	151.87	153.42	151.80	152.11
6607	NASDAQ	CBRL	Thu, Aug 16, 2018	150.02	151.89	149.80	151.11
6606	NASDAQ	CBRL	Wed, Aug 15, 2018	147.84	149.90	146.76	149.69
6605	NASDAQ	CBRL	Tue, Aug 14, 2018	147.24	148.88	146.99	148.44
6604	NASDAQ	CBRL	Mon, Aug 13, 2018	146.43	147.31	145.82	147.11
6603	NASDAQ	CBRL	Fri, Aug 10, 2018	145.56	147.13	145.28	146.33
6602	NASDAQ	CBRL	Thu, Aug 9, 2018	146.02	147.32	145.78	146.00
6601	NASDAQ	CBRL	Wed, Aug 8, 2018	145.46	145.70	144.67	145.49
6600	NASDAQ	CBRL	Tue, Aug 7, 2018	148.41	148.70	145.08	145.16
6599	NASDAQ	CBRL	Mon, Aug 6, 2018	146.44	149.66	146.04	147.78
6598	NASDAQ	CBRL	Fri, Aug 3, 2018	146.16	147.49	145.11	145.58
6597	NASDAQ	CBRL	Thu, Aug 2, 2018	146.56	147.46	145.24	145.69
6596	NASDAQ	CBRL	Wed, Aug 1, 2018	146.49	146.64	144.00	145.99
6595	NASDAQ	CBRL	Tue, Jul 31, 2018	145.63	147.17	143.01	146.50
6594	NASDAQ	CBRL	Mon, Jul 30, 2018	146.62	147.93	145.57	145.64
6593	NASDAQ	CBRL	Fri, Jul 27, 2018	146.61	147.94	146.09	146.73
6592	NASDAQ	CBRL	Thu, Jul 26, 2018	147.97	150.53	145.76	145.96
6591	NASDAQ	CBRL	Wed, Jul 25, 2018	146.26	146.80	144.81	145.30
6590	NASDAQ	CBRL	Tue, Jul 24, 2018	148.05	148.07	145.62	146.39
6589	NASDAQ	CBRL	Mon, Jul 23, 2018	147.09	148.93	147.07	148.35
6588	NASDAQ	CBRL	Fri, Jul 20, 2018	150.82	151.69	146.37	146.93
6587	NASDAQ	CBRL	Thu, Jul 19, 2018	150.27	152.00	149.60	151.52
6586	NASDAQ	CBRL	Wed, Jul 18, 2018	147.28	151.94	147.13	150.81
6585	NASDAQ	CBRL	Tue, Jul 17, 2018	149.17	150.75	146.99	147.31
6584	NASDAQ	CBRL	Mon, Jul 16, 2018	150.30	151.31	148.88	149.73
6583	NASDAQ	CBRL	Fri, Jul 13, 2018	151.09	152.16	150.37	150.52
6582	NASDAQ	CBRL	Thu, Jul 12, 2018	154.50	154.50	150.82	151.04
6581	NASDAQ	CBRL	Wed, Jul 11, 2018	157.67	160.09	157.51	158.50
6580	NASDAQ	CBRL	Tue, Jul 10, 2018	158.61	159.27	157.21	158.29
6579	NASDAQ	CBRL	Mon, Jul 9, 2018	159.67	160.30	157.12	158.06
6578	NASDAQ	CBRL	Fri, Jul 6, 2018	158.66	160.36	158.02	158.83
6577	NASDAQ	CBRL	Thu, Jul 5, 2018	158.47	158.81	157.86	158.25
6576	NASDAQ	CBRL	Tue, Jul 3, 2018	157.95	158.47	156.60	157.78
6575	NASDAQ	CBRL	Mon, Jul 2, 2018	156.00	157.64	153.52	157.50
6574	NASDAQ	CBRL	Fri, Jun 29, 2018	158.25	159.73	155.91	156.21
6573	NASDAQ	CBRL	Thu, Jun 28, 2018	159.75	161.32	157.52	158.02
6572	NASDAQ	CBRL	Wed, Jun 27, 2018	166.86	166.86	159.55	159.75
6571	NASDAQ	CBRL	Tue, Jun 26, 2018	166.29	167.06	164.57	166.32
6570	NASDAQ	CBRL	Mon, Jun 25, 2018	166.53	166.53	164.17	165.74
6569	NASDAQ	CBRL	Fri, Jun 22, 2018	164.89	167.05	164.04	166.39
6568	NASDAQ	CBRL	Thu, Jun 21, 2018	164.34	165.02	163.00	164.36
6567	NASDAQ	CBRL	Wed, Jun 20, 2018	164.34	164.89	162.25	163.82
6566	NASDAQ	CBRL	Tue, Jun 19, 2018	161.49	164.07	161.49	163.78
6565	NASDAQ	CBRL	Mon, Jun 18, 2018	164.42	164.92	162.02	162.31
6564	NASDAQ	CBRL	Fri, Jun 15, 2018	161.63	164.87	160.92	164.42
6563	NASDAQ	CBRL	Thu, Jun 14, 2018	161.65	162.81	160.64	161.74
6562	NASDAQ	CBRL	Wed, Jun 13, 2018	163.65	164.29	160.24	160.54
6561	NASDAQ	CBRL	Tue, Jun 12, 2018	162.05	163.69	161.50	163.44
6560	NASDAQ	CBRL	Mon, Jun 11, 2018	157.70	161.49	157.61	161.39
6559	NASDAQ	CBRL	Fri, Jun 8, 2018	156.40	158.36	155.83	157.64
6558	NASDAQ	CBRL	Thu, Jun 7, 2018	157.58	158.84	155.40	156.44
6557	NASDAQ	CBRL	Wed, Jun 6, 2018	155.50	158.14	155.50	157.58
6556	NASDAQ	CBRL	Tue, Jun 5, 2018	155.42	156.28	154.43	156.20
6555	NASDAQ	CBRL	Mon, Jun 4, 2018	156.19	157.05	154.05	155.05
6554	NASDAQ	CBRL	Fri, Jun 1, 2018	157.10	158.05	155.62	156.04
6553	NASDAQ	CBRL	Thu, May 31, 2018	160.00	160.77	156.51	156.71
6552	NASDAQ	CBRL	Wed, May 30, 2018	157.37	160.22	157.37	159.99
6551	NASDAQ	CBRL	Tue, May 29, 2018	159.06	160.22	156.30	156.89
6550	NASDAQ	CBRL	Fri, May 25, 2018	160.84	164.23	159.84	159.92
6549	NASDAQ	CBRL	Thu, May 24, 2018	158.89	163.58	158.89	161.06
6548	NASDAQ	CBRL	Wed, May 23, 2018	157.50	159.32	155.20	158.86
6547	NASDAQ	CBRL	Tue, May 22, 2018	157.75	162.88	156.10	157.42
6546	NASDAQ	CBRL	Mon, May 21, 2018	155.85	160.46	155.85	158.83
6545	NASDAQ	CBRL	Fri, May 18, 2018	159.38	159.60	155.74	155.86
6544	NASDAQ	CBRL	Thu, May 17, 2018	156.17	159.05	156.06	158.85
6543	NASDAQ	CBRL	Wed, May 16, 2018	156.75	158.20	155.05	156.10
6542	NASDAQ	CBRL	Tue, May 15, 2018	157.07	158.21	155.11	156.29
6541	NASDAQ	CBRL	Mon, May 14, 2018	160.71	161.69	155.50	157.50
6540	NASDAQ	CBRL	Fri, May 11, 2018	162.44	163.06	160.66	160.77
6539	NASDAQ	CBRL	Thu, May 10, 2018	161.27	163.70	160.27	162.58
6538	NASDAQ	CBRL	Wed, May 9, 2018	165.67	166.33	160.92	161.15
6537	NASDAQ	CBRL	Tue, May 8, 2018	166.08	166.66	164.52	166.58
6536	NASDAQ	CBRL	Mon, May 7, 2018	166.44	166.46	164.15	165.45
6535	NASDAQ	CBRL	Fri, May 4, 2018	163.01	165.99	162.58	165.45
6534	NASDAQ	CBRL	Thu, May 3, 2018	163.87	164.64	163.11	163.56
6533	NASDAQ	CBRL	Wed, May 2, 2018	166.37	166.37	161.26	164.14
6532	NASDAQ	CBRL	Tue, May 1, 2018	164.58	166.82	163.74	166.31
6531	NASDAQ	CBRL	Mon, Apr 30, 2018	165.57	166.72	163.69	164.59
6530	NASDAQ	CBRL	Fri, Apr 27, 2018	164.12	165.37	163.49	164.58
6529	NASDAQ	CBRL	Thu, Apr 26, 2018	163.85	167.06	163.59	163.88
6528	NASDAQ	CBRL	Wed, Apr 25, 2018	162.52	163.52	161.61	162.83
6527	NASDAQ	CBRL	Tue, Apr 24, 2018	164.85	165.23	161.50	162.69
6526	NASDAQ	CBRL	Mon, Apr 23, 2018	165.25	165.32	162.91	163.94
6525	NASDAQ	CBRL	Fri, Apr 20, 2018	162.94	165.26	162.20	164.77
6524	NASDAQ	CBRL	Thu, Apr 19, 2018	163.15	164.19	161.49	163.62
6523	NASDAQ	CBRL	Wed, Apr 18, 2018	163.19	165.11	162.62	163.28
6522	NASDAQ	CBRL	Tue, Apr 17, 2018	164.44	165.38	162.53	162.84
6521	NASDAQ	CBRL	Mon, Apr 16, 2018	164.58	167.73	163.57	164.11
6520	NASDAQ	CBRL	Fri, Apr 13, 2018	162.41	163.89	161.51	163.71
6519	NASDAQ	CBRL	Thu, Apr 12, 2018	162.73	163.85	161.58	161.77
6518	NASDAQ	CBRL	Wed, Apr 11, 2018	162.05	163.85	161.51	162.91
6517	NASDAQ	CBRL	Tue, Apr 10, 2018	162.94	164.85	160.53	162.76
6516	NASDAQ	CBRL	Mon, Apr 9, 2018	164.27	164.89	161.11	162.61
6515	NASDAQ	CBRL	Fri, Apr 6, 2018	163.24	165.10	162.06	163.16
6514	NASDAQ	CBRL	Thu, Apr 5, 2018	163.50	164.98	162.20	164.82
6513	NASDAQ	CBRL	Wed, Apr 4, 2018	160.00	163.50	160.00	163.09
6512	NASDAQ	CBRL	Tue, Apr 3, 2018	157.90	161.81	157.27	160.96
6511	NASDAQ	CBRL	Mon, Apr 2, 2018	159.13	159.67	155.86	157.66
6510	NASDAQ	CBRL	Thu, Mar 29, 2018	158.20	159.88	157.32	159.20
6509	NASDAQ	CBRL	Wed, Mar 28, 2018	155.72	157.63	155.45	157.57
6508	NASDAQ	CBRL	Tue, Mar 27, 2018	156.16	157.66	155.07	155.73
6507	NASDAQ	CBRL	Mon, Mar 26, 2018	154.90	157.49	154.27	155.54
6506	NASDAQ	CBRL	Fri, Mar 23, 2018	158.45	160.36	153.51	153.54
6505	NASDAQ	CBRL	Thu, Mar 22, 2018	159.20	161.76	158.00	158.10
6504	NASDAQ	CBRL	Wed, Mar 21, 2018	161.21	162.24	160.46	160.89
6503	NASDAQ	CBRL	Tue, Mar 20, 2018	159.95	162.33	159.95	161.06
6502	NASDAQ	CBRL	Mon, Mar 19, 2018	159.00	160.52	157.95	159.97
6501	NASDAQ	CBRL	Fri, Mar 16, 2018	159.84	161.02	157.76	159.45
6500	NASDAQ	CBRL	Thu, Mar 15, 2018	161.00	161.89	159.36	159.82
6499	NASDAQ	CBRL	Wed, Mar 14, 2018	164.49	164.57	160.57	160.83
6498	NASDAQ	CBRL	Tue, Mar 13, 2018	163.71	164.24	162.74	164.09
6497	NASDAQ	CBRL	Mon, Mar 12, 2018	162.34	163.95	161.74	162.60
6496	NASDAQ	CBRL	Fri, Mar 9, 2018	161.68	163.26	159.70	162.36
6495	NASDAQ	CBRL	Thu, Mar 8, 2018	161.09	162.21	160.05	160.65
6494	NASDAQ	CBRL	Wed, Mar 7, 2018	158.98	161.58	157.95	160.74
6493	NASDAQ	CBRL	Tue, Mar 6, 2018	159.81	159.99	156.90	159.87
6492	NASDAQ	CBRL	Mon, Mar 5, 2018	158.15	161.53	157.57	159.89
6491	NASDAQ	CBRL	Fri, Mar 2, 2018	154.89	158.89	153.56	158.38
6490	NASDAQ	CBRL	Thu, Mar 1, 2018	156.00	157.98	154.50	156.35
6489	NASDAQ	CBRL	Wed, Feb 28, 2018	157.13	159.05	156.02	156.10
6488	NASDAQ	CBRL	Tue, Feb 27, 2018	161.36	162.00	156.97	157.08
6487	NASDAQ	CBRL	Mon, Feb 26, 2018	161.15	162.78	160.22	161.37
6486	NASDAQ	CBRL	Fri, Feb 23, 2018	160.95	161.89	159.89	161.35
6485	NASDAQ	CBRL	Thu, Feb 22, 2018	159.34	161.27	157.29	159.85
6484	NASDAQ	CBRL	Wed, Feb 21, 2018	161.87	170.49	157.02	158.53
6483	NASDAQ	CBRL	Tue, Feb 20, 2018	165.00	166.00	156.09	161.88
6482	NASDAQ	CBRL	Fri, Feb 16, 2018	174.04	175.77	172.73	173.74
6481	NASDAQ	CBRL	Thu, Feb 15, 2018	171.00	174.96	170.29	174.79
6480	NASDAQ	CBRL	Wed, Feb 14, 2018	166.83	170.69	166.53	170.19
6479	NASDAQ	CBRL	Tue, Feb 13, 2018	168.84	169.82	166.30	167.68
6478	NASDAQ	CBRL	Mon, Feb 12, 2018	165.73	170.78	165.73	169.93
6477	NASDAQ	CBRL	Fri, Feb 9, 2018	166.81	168.87	161.52	165.03
6476	NASDAQ	CBRL	Thu, Feb 8, 2018	170.24	170.70	165.34	165.41
6475	NASDAQ	CBRL	Wed, Feb 7, 2018	167.72	171.16	166.74	170.24
6474	NASDAQ	CBRL	Tue, Feb 6, 2018	162.76	168.28	159.61	167.24
6473	NASDAQ	CBRL	Mon, Feb 5, 2018	168.22	169.63	163.94	165.50
6472	NASDAQ	CBRL	Fri, Feb 2, 2018	175.17	175.17	169.93	170.17
6471	NASDAQ	CBRL	Thu, Feb 1, 2018	175.70	177.37	174.09	175.90
6470	NASDAQ	CBRL	Wed, Jan 31, 2018	178.69	178.69	175.47	176.48
6469	NASDAQ	CBRL	Tue, Jan 30, 2018	176.74	178.20	175.13	177.74
6468	NASDAQ	CBRL	Mon, Jan 29, 2018	176.51	179.12	176.35	178.00
6467	NASDAQ	CBRL	Fri, Jan 26, 2018	174.17	177.34	172.00	176.98
6466	NASDAQ	CBRL	Thu, Jan 25, 2018	172.95	174.41	171.74	174.12
6465	NASDAQ	CBRL	Wed, Jan 24, 2018	176.07	176.07	172.16	172.40
6464	NASDAQ	CBRL	Tue, Jan 23, 2018	172.97	175.89	172.89	175.50
6463	NASDAQ	CBRL	Mon, Jan 22, 2018	174.05	174.05	170.57	172.67
6462	NASDAQ	CBRL	Fri, Jan 19, 2018	167.63	173.88	167.63	173.85
6461	NASDAQ	CBRL	Thu, Jan 18, 2018	168.71	169.37	166.90	167.51
6460	NASDAQ	CBRL	Wed, Jan 17, 2018	171.48	172.78	168.76	169.32
6459	NASDAQ	CBRL	Tue, Jan 16, 2018	172.43	174.48	170.15	170.95
6458	NASDAQ	CBRL	Fri, Jan 12, 2018	176.01	176.01	171.87	172.23
6457	NASDAQ	CBRL	Thu, Jan 11, 2018	173.01	175.64	173.01	174.79
6456	NASDAQ	CBRL	Wed, Jan 10, 2018	173.80	175.23	172.91	174.04
6455	NASDAQ	CBRL	Tue, Jan 9, 2018	170.74	174.92	169.42	174.35
6454	NASDAQ	CBRL	Mon, Jan 8, 2018	167.45	171.14	165.01	170.61
6453	NASDAQ	CBRL	Fri, Jan 5, 2018	165.14	167.42	164.34	167.24
6452	NASDAQ	CBRL	Thu, Jan 4, 2018	165.59	166.30	163.47	164.03
6451	NASDAQ	CBRL	Wed, Jan 3, 2018	161.80	165.37	161.10	165.22
6450	NASDAQ	CBRL	Tue, Jan 2, 2018	160.17	162.06	159.08	160.42
6449	NASDAQ	CBRL	Fri, Dec 29, 2017	162.68	162.71	158.47	158.89
6448	NASDAQ	CBRL	Thu, Dec 28, 2017	162.77	162.77	161.38	162.33
6447	NASDAQ	CBRL	Wed, Dec 27, 2017	163.20	164.31	161.66	162.39
6446	NASDAQ	CBRL	Tue, Dec 26, 2017	164.51	166.54	162.58	162.71
6445	NASDAQ	CBRL	Fri, Dec 22, 2017	165.78	167.76	164.19	164.71
6444	NASDAQ	CBRL	Thu, Dec 21, 2017	164.50	166.41	163.56	165.85
6443	NASDAQ	CBRL	Wed, Dec 20, 2017	166.99	166.99	164.15	164.52
6442	NASDAQ	CBRL	Tue, Dec 19, 2017	166.50	168.90	166.00	166.24
6441	NASDAQ	CBRL	Mon, Dec 18, 2017	164.68	166.25	164.01	166.07
6440	NASDAQ	CBRL	Fri, Dec 15, 2017	163.30	165.93	162.58	164.69
6439	NASDAQ	CBRL	Thu, Dec 14, 2017	164.37	164.91	162.50	163.14
6438	NASDAQ	CBRL	Wed, Dec 13, 2017	162.89	164.83	162.35	164.03
6437	NASDAQ	CBRL	Tue, Dec 12, 2017	163.75	163.75	161.60	162.93
6436	NASDAQ	CBRL	Mon, Dec 11, 2017	163.02	164.63	161.60	163.13
6435	NASDAQ	CBRL	Fri, Dec 8, 2017	162.18	163.09	160.36	162.74
6434	NASDAQ	CBRL	Thu, Dec 7, 2017	163.04	165.36	161.67	162.20
6433	NASDAQ	CBRL	Wed, Dec 6, 2017	164.47	167.41	162.54	162.79
6432	NASDAQ	CBRL	Tue, Dec 5, 2017	163.55	165.74	162.71	164.48
6431	NASDAQ	CBRL	Mon, Dec 4, 2017	156.95	163.44	156.33	162.88
6430	NASDAQ	CBRL	Fri, Dec 1, 2017	155.75	156.53	151.96	155.90
6429	NASDAQ	CBRL	Thu, Nov 30, 2017	156.68	157.29	153.50	156.33
6428	NASDAQ	CBRL	Wed, Nov 29, 2017	150.56	157.10	149.96	156.52
6427	NASDAQ	CBRL	Tue, Nov 28, 2017	145.35	150.38	145.06	150.19
6426	NASDAQ	CBRL	Mon, Nov 27, 2017	147.53	147.75	144.76	145.13
6425	NASDAQ	CBRL	Fri, Nov 24, 2017	148.05	148.77	146.15	147.25
6424	NASDAQ	CBRL	Wed, Nov 22, 2017	148.89	149.90	146.42	147.93
6423	NASDAQ	CBRL	Tue, Nov 21, 2017	156.12	156.47	149.25	150.79
6422	NASDAQ	CBRL	Mon, Nov 20, 2017	158.85	159.40	156.25	157.20
6421	NASDAQ	CBRL	Fri, Nov 17, 2017	156.22	159.03	156.13	158.70
6420	NASDAQ	CBRL	Thu, Nov 16, 2017	157.02	158.06	156.19	156.77
6419	NASDAQ	CBRL	Wed, Nov 15, 2017	156.97	157.70	155.51	156.91
6418	NASDAQ	CBRL	Tue, Nov 14, 2017	156.99	159.00	155.77	157.37
6417	NASDAQ	CBRL	Mon, Nov 13, 2017	154.62	156.71	154.47	155.74
6416	NASDAQ	CBRL	Fri, Nov 10, 2017	154.16	155.47	153.73	154.64
6415	NASDAQ	CBRL	Thu, Nov 9, 2017	152.50	154.42	151.24	154.20
6414	NASDAQ	CBRL	Wed, Nov 8, 2017	153.53	154.89	152.72	152.77
6413	NASDAQ	CBRL	Tue, Nov 7, 2017	157.04	157.31	153.30	154.10
6412	NASDAQ	CBRL	Mon, Nov 6, 2017	155.93	157.09	155.52	156.19
6411	NASDAQ	CBRL	Fri, Nov 3, 2017	155.81	157.40	155.35	156.07
6410	NASDAQ	CBRL	Thu, Nov 2, 2017	156.43	156.90	154.75	155.98
6409	NASDAQ	CBRL	Wed, Nov 1, 2017	156.16	157.67	155.28	156.44
6408	NASDAQ	CBRL	Tue, Oct 31, 2017	157.68	157.87	155.79	156.13
6407	NASDAQ	CBRL	Mon, Oct 30, 2017	156.25	157.73	155.25	157.65
6406	NASDAQ	CBRL	Fri, Oct 27, 2017	156.50	157.87	155.96	156.85
6405	NASDAQ	CBRL	Thu, Oct 26, 2017	155.32	157.37	154.42	155.63
6404	NASDAQ	CBRL	Wed, Oct 25, 2017	154.14	154.84	152.01	154.70
6403	NASDAQ	CBRL	Tue, Oct 24, 2017	153.86	155.94	152.78	154.94
6402	NASDAQ	CBRL	Mon, Oct 23, 2017	157.22	157.60	151.25	153.06
6401	NASDAQ	CBRL	Fri, Oct 20, 2017	157.00	157.67	155.67	157.58
6400	NASDAQ	CBRL	Thu, Oct 19, 2017	155.98	156.84	155.08	156.32
6399	NASDAQ	CBRL	Wed, Oct 18, 2017	155.65	156.57	153.62	156.29
6398	NASDAQ	CBRL	Tue, Oct 17, 2017	151.91	156.32	150.47	155.82
6397	NASDAQ	CBRL	Mon, Oct 16, 2017	151.26	152.01	150.45	151.71
6396	NASDAQ	CBRL	Fri, Oct 13, 2017	150.20	151.49	149.86	151.28
6395	NASDAQ	CBRL	Thu, Oct 12, 2017	148.16	150.03	147.25	150.00
6394	NASDAQ	CBRL	Wed, Oct 11, 2017	149.60	149.95	147.39	149.52
6393	NASDAQ	CBRL	Tue, Oct 10, 2017	153.24	154.56	148.75	149.73
6392	NASDAQ	CBRL	Mon, Oct 9, 2017	154.10	154.83	151.85	152.82
6391	NASDAQ	CBRL	Fri, Oct 6, 2017	154.00	155.20	153.66	153.96
6390	NASDAQ	CBRL	Thu, Oct 5, 2017	152.11	154.64	151.79	153.95
6389	NASDAQ	CBRL	Wed, Oct 4, 2017	153.82	153.99	151.60	152.00
6388	NASDAQ	CBRL	Tue, Oct 3, 2017	154.39	154.61	151.87	153.21
6387	NASDAQ	CBRL	Mon, Oct 2, 2017	152.35	153.97	151.82	153.90
6386	NASDAQ	CBRL	Fri, Sep 29, 2017	151.31	152.19	150.57	151.62
6385	NASDAQ	CBRL	Thu, Sep 28, 2017	149.09	151.64	148.76	150.40
6384	NASDAQ	CBRL	Wed, Sep 27, 2017	147.03	150.20	147.03	149.55
6383	NASDAQ	CBRL	Tue, Sep 26, 2017	147.89	148.15	145.16	146.71
6382	NASDAQ	CBRL	Mon, Sep 25, 2017	147.02	148.77	146.57	147.73
6381	NASDAQ	CBRL	Fri, Sep 22, 2017	146.55	148.77	146.55	147.30
6380	NASDAQ	CBRL	Thu, Sep 21, 2017	146.89	147.57	145.98	146.53
6379	NASDAQ	CBRL	Wed, Sep 20, 2017	146.72	148.87	146.72	147.13
6378	NASDAQ	CBRL	Tue, Sep 19, 2017	147.12	148.44	145.88	146.44
6377	NASDAQ	CBRL	Mon, Sep 18, 2017	152.60	152.90	146.58	147.08
6376	NASDAQ	CBRL	Fri, Sep 15, 2017	149.25	154.45	149.18	152.41
6375	NASDAQ	CBRL	Thu, Sep 14, 2017	149.56	151.00	147.51	149.01
6374	NASDAQ	CBRL	Wed, Sep 13, 2017	150.00	153.80	146.51	150.28
6373	NASDAQ	CBRL	Tue, Sep 12, 2017	144.64	148.79	144.51	148.42
6372	NASDAQ	CBRL	Mon, Sep 11, 2017	145.85	148.76	144.65	144.85
6371	NASDAQ	CBRL	Fri, Sep 8, 2017	142.00	145.76	141.75	144.72
6370	NASDAQ	CBRL	Thu, Sep 7, 2017	144.15	144.15	142.11	142.22
6369	NASDAQ	CBRL	Wed, Sep 6, 2017	146.30	146.77	144.18	144.40
6368	NASDAQ	CBRL	Tue, Sep 5, 2017	149.11	149.99	146.03	146.36
6367	NASDAQ	CBRL	Fri, Sep 1, 2017	148.37	149.89	148.23	149.24
6366	NASDAQ	CBRL	Thu, Aug 31, 2017	147.88	149.11	147.62	148.66
6365	NASDAQ	CBRL	Wed, Aug 30, 2017	147.08	148.67	146.86	147.80
6364	NASDAQ	CBRL	Tue, Aug 29, 2017	147.55	148.12	146.49	147.14
6363	NASDAQ	CBRL	Mon, Aug 28, 2017	147.80	148.44	145.50	147.93
6362	NASDAQ	CBRL	Fri, Aug 25, 2017	148.43	149.49	147.86	147.91
6361	NASDAQ	CBRL	Thu, Aug 24, 2017	149.38	149.94	147.10	147.92
6360	NASDAQ	CBRL	Wed, Aug 23, 2017	149.94	150.62	148.54	148.93
6359	NASDAQ	CBRL	Tue, Aug 22, 2017	150.75	152.28	150.22	150.82
6358	NASDAQ	CBRL	Mon, Aug 21, 2017	150.93	151.44	149.60	150.48
6357	NASDAQ	CBRL	Fri, Aug 18, 2017	151.12	151.96	149.69	150.51
6356	NASDAQ	CBRL	Thu, Aug 17, 2017	152.94	154.44	151.40	151.52
6355	NASDAQ	CBRL	Wed, Aug 16, 2017	151.90	154.45	151.90	153.47
6354	NASDAQ	CBRL	Tue, Aug 15, 2017	153.09	153.27	151.53	152.43
6353	NASDAQ	CBRL	Mon, Aug 14, 2017	152.93	154.03	151.19	153.16
6352	NASDAQ	CBRL	Fri, Aug 11, 2017	151.48	152.77	150.96	152.51
6351	NASDAQ	CBRL	Thu, Aug 10, 2017	150.94	152.75	150.40	151.36
6350	NASDAQ	CBRL	Wed, Aug 9, 2017	152.85	152.85	150.85	151.50
6349	NASDAQ	CBRL	Tue, Aug 8, 2017	152.54	152.70	151.15	151.67
6348	NASDAQ	CBRL	Mon, Aug 7, 2017	152.94	154.83	151.60	152.38
6347	NASDAQ	CBRL	Fri, Aug 4, 2017	153.53	154.25	151.40	153.05
6346	NASDAQ	CBRL	Thu, Aug 3, 2017	155.45	155.87	152.86	153.24
6345	NASDAQ	CBRL	Wed, Aug 2, 2017	156.05	156.88	154.64	155.75
6344	NASDAQ	CBRL	Tue, Aug 1, 2017	156.19	156.50	154.21	155.90
6343	NASDAQ	CBRL	Mon, Jul 31, 2017	156.70	157.00	155.05	155.45
6342	NASDAQ	CBRL	Fri, Jul 28, 2017	156.12	156.86	154.47	155.47
6341	NASDAQ	CBRL	Thu, Jul 27, 2017	156.14	158.00	155.75	157.02
6340	NASDAQ	CBRL	Wed, Jul 26, 2017	158.15	158.88	156.15	156.39
6339	NASDAQ	CBRL	Tue, Jul 25, 2017	157.80	160.27	156.65	158.43
6338	NASDAQ	CBRL	Mon, Jul 24, 2017	158.50	158.82	156.09	157.73
6337	NASDAQ	CBRL	Fri, Jul 21, 2017	158.15	159.93	157.00	158.52
6336	NASDAQ	CBRL	Thu, Jul 20, 2017	157.71	158.16	156.79	157.83
6335	NASDAQ	CBRL	Wed, Jul 19, 2017	156.11	158.67	156.00	157.51
6334	NASDAQ	CBRL	Tue, Jul 18, 2017	156.84	157.92	156.00	156.06
6333	NASDAQ	CBRL	Mon, Jul 17, 2017	158.42	158.97	157.00	157.06
6332	NASDAQ	CBRL	Fri, Jul 14, 2017	158.08	160.30	158.08	158.71
6331	NASDAQ	CBRL	Thu, Jul 13, 2017	160.84	160.84	156.79	158.82
6330	NASDAQ	CBRL	Wed, Jul 12, 2017	161.18	161.85	159.25	160.26
6329	NASDAQ	CBRL	Tue, Jul 11, 2017	165.40	167.00	164.91	166.37
6328	NASDAQ	CBRL	Mon, Jul 10, 2017	165.06	166.85	164.90	165.15
6327	NASDAQ	CBRL	Fri, Jul 7, 2017	166.48	167.17	165.29	165.38
6326	NASDAQ	CBRL	Thu, Jul 6, 2017	164.80	167.52	164.55	166.14
6325	NASDAQ	CBRL	Wed, Jul 5, 2017	168.82	168.92	164.50	165.15
6324	NASDAQ	CBRL	Mon, Jul 3, 2017	167.88	169.00	166.63	168.45
6323	NASDAQ	CBRL	Fri, Jun 30, 2017	168.29	169.65	167.13	167.25
6322	NASDAQ	CBRL	Thu, Jun 29, 2017	167.78	168.81	166.94	167.94
6321	NASDAQ	CBRL	Wed, Jun 28, 2017	167.90	169.60	166.87	167.46
6320	NASDAQ	CBRL	Tue, Jun 27, 2017	165.87	168.12	163.95	166.72
6319	NASDAQ	CBRL	Mon, Jun 26, 2017	164.72	166.19	163.54	165.57
6318	NASDAQ	CBRL	Fri, Jun 23, 2017	163.33	164.73	163.01	164.29
6317	NASDAQ	CBRL	Thu, Jun 22, 2017	162.40	164.91	162.40	163.63
6316	NASDAQ	CBRL	Wed, Jun 21, 2017	163.48	164.13	162.11	162.44
6315	NASDAQ	CBRL	Tue, Jun 20, 2017	166.15	166.61	163.15	163.34
6314	NASDAQ	CBRL	Mon, Jun 19, 2017	163.77	166.75	162.78	166.00
6313	NASDAQ	CBRL	Fri, Jun 16, 2017	162.78	164.38	162.78	163.32
6312	NASDAQ	CBRL	Thu, Jun 15, 2017	164.00	164.10	161.50	163.61
6311	NASDAQ	CBRL	Wed, Jun 14, 2017	163.69	166.11	163.25	165.32
6310	NASDAQ	CBRL	Tue, Jun 13, 2017	167.51	167.51	162.78	163.81
6309	NASDAQ	CBRL	Mon, Jun 12, 2017	168.81	169.32	166.67	167.39
6308	NASDAQ	CBRL	Fri, Jun 9, 2017	167.67	170.30	167.67	169.49
6307	NASDAQ	CBRL	Thu, Jun 8, 2017	169.55	169.79	167.66	167.93
6306	NASDAQ	CBRL	Wed, Jun 7, 2017	168.63	169.85	168.30	168.83
6305	NASDAQ	CBRL	Tue, Jun 6, 2017	167.46	169.40	167.00	168.30
6304	NASDAQ	CBRL	Mon, Jun 5, 2017	168.48	169.52	167.50	168.03
6303	NASDAQ	CBRL	Fri, Jun 2, 2017	168.87	170.50	168.36	168.70
6302	NASDAQ	CBRL	Thu, Jun 1, 2017	167.29	168.92	166.40	168.53
6301	NASDAQ	CBRL	Wed, May 31, 2017	166.00	167.13	163.58	166.81
6300	NASDAQ	CBRL	Tue, May 30, 2017	165.24	166.25	164.48	165.33
6299	NASDAQ	CBRL	Fri, May 26, 2017	166.23	166.65	163.85	165.06
6298	NASDAQ	CBRL	Thu, May 25, 2017	165.19	167.57	164.83	166.21
6297	NASDAQ	CBRL	Wed, May 24, 2017	161.69	165.50	161.69	164.31
6296	NASDAQ	CBRL	Tue, May 23, 2017	164.00	164.11	159.04	161.42
6295	NASDAQ	CBRL	Mon, May 22, 2017	159.36	163.66	159.36	161.41
6294	NASDAQ	CBRL	Fri, May 19, 2017	158.16	160.37	158.08	159.00
6293	NASDAQ	CBRL	Thu, May 18, 2017	157.90	159.27	156.25	158.28
6292	NASDAQ	CBRL	Wed, May 17, 2017	158.80	159.92	157.61	158.52
6291	NASDAQ	CBRL	Tue, May 16, 2017	161.64	162.81	158.85	159.93
6290	NASDAQ	CBRL	Mon, May 15, 2017	162.33	163.92	161.84	161.98
6289	NASDAQ	CBRL	Fri, May 12, 2017	164.26	165.42	161.53	162.29
6288	NASDAQ	CBRL	Thu, May 11, 2017	164.96	165.15	162.99	164.32
6287	NASDAQ	CBRL	Wed, May 10, 2017	164.08	165.90	164.00	165.26
6286	NASDAQ	CBRL	Tue, May 9, 2017	163.32	165.20	162.85	164.49
6285	NASDAQ	CBRL	Mon, May 8, 2017	164.42	164.64	163.10	163.68
6284	NASDAQ	CBRL	Fri, May 5, 2017	163.76	164.64	162.44	164.10
6283	NASDAQ	CBRL	Thu, May 4, 2017	163.14	163.52	162.30	163.33
6282	NASDAQ	CBRL	Wed, May 3, 2017	162.76	163.52	162.32	163.45
6281	NASDAQ	CBRL	Tue, May 2, 2017	160.79	163.46	160.01	163.25
6280	NASDAQ	CBRL	Mon, May 1, 2017	161.05	161.11	159.49	160.12
6279	NASDAQ	CBRL	Fri, Apr 28, 2017	162.59	162.59	159.62	160.19
6278	NASDAQ	CBRL	Thu, Apr 27, 2017	163.33	163.33	162.25	162.48
6277	NASDAQ	CBRL	Wed, Apr 26, 2017	162.95	163.74	161.73	162.85
6276	NASDAQ	CBRL	Tue, Apr 25, 2017	161.23	163.40	160.55	162.59
6275	NASDAQ	CBRL	Mon, Apr 24, 2017	159.56	161.20	158.92	161.10
6274	NASDAQ	CBRL	Fri, Apr 21, 2017	159.07	159.28	157.44	158.88
6273	NASDAQ	CBRL	Thu, Apr 20, 2017	157.52	159.12	156.20	158.97
6272	NASDAQ	CBRL	Wed, Apr 19, 2017	157.00	157.75	156.06	156.73
6271	NASDAQ	CBRL	Tue, Apr 18, 2017	156.99	157.63	156.07	156.29
6270	NASDAQ	CBRL	Mon, Apr 17, 2017	156.43	157.21	155.38	156.79
6269	NASDAQ	CBRL	Thu, Apr 13, 2017	156.52	156.60	154.79	155.88
6268	NASDAQ	CBRL	Wed, Apr 12, 2017	157.57	157.57	155.50	155.98
6267	NASDAQ	CBRL	Tue, Apr 11, 2017	157.25	157.51	155.42	157.02
6266	NASDAQ	CBRL	Mon, Apr 10, 2017	159.72	160.45	158.13	158.32
6265	NASDAQ	CBRL	Fri, Apr 7, 2017	158.59	159.85	158.30	159.48
6264	NASDAQ	CBRL	Thu, Apr 6, 2017	158.08	159.25	157.54	158.97
6263	NASDAQ	CBRL	Wed, Apr 5, 2017	159.32	159.89	157.64	157.82
6262	NASDAQ	CBRL	Tue, Apr 4, 2017	159.23	159.23	157.48	158.34
6261	NASDAQ	CBRL	Mon, Apr 3, 2017	159.69	159.99	156.88	159.14
6260	NASDAQ	CBRL	Fri, Mar 31, 2017	159.66	160.29	158.09	159.25
6259	NASDAQ	CBRL	Thu, Mar 30, 2017	157.76	159.78	157.64	159.57
6258	NASDAQ	CBRL	Wed, Mar 29, 2017	155.51	157.87	155.51	157.61
6257	NASDAQ	CBRL	Tue, Mar 28, 2017	157.58	157.99	155.80	156.55
6256	NASDAQ	CBRL	Mon, Mar 27, 2017	155.60	157.76	155.25	157.13
6255	NASDAQ	CBRL	Fri, Mar 24, 2017	156.62	157.62	155.25	156.49
6254	NASDAQ	CBRL	Thu, Mar 23, 2017	157.03	157.56	155.97	156.17
6253	NASDAQ	CBRL	Wed, Mar 22, 2017	157.78	158.62	155.75	156.88
6252	NASDAQ	CBRL	Tue, Mar 21, 2017	159.80	160.58	157.72	157.80
6251	NASDAQ	CBRL	Mon, Mar 20, 2017	162.76	163.35	160.00	160.74
6250	NASDAQ	CBRL	Fri, Mar 17, 2017	162.81	163.76	162.28	162.93
6249	NASDAQ	CBRL	Thu, Mar 16, 2017	161.99	163.34	161.24	162.13
6248	NASDAQ	CBRL	Wed, Mar 15, 2017	159.72	162.46	159.49	161.93
6247	NASDAQ	CBRL	Tue, Mar 14, 2017	158.85	159.75	158.03	159.46
6246	NASDAQ	CBRL	Mon, Mar 13, 2017	160.59	160.59	158.34	158.86
6245	NASDAQ	CBRL	Fri, Mar 10, 2017	159.95	161.34	159.58	161.05
6244	NASDAQ	CBRL	Thu, Mar 9, 2017	158.31	159.40	157.81	159.33
6243	NASDAQ	CBRL	Wed, Mar 8, 2017	159.17	159.80	157.88	158.02
6242	NASDAQ	CBRL	Tue, Mar 7, 2017	160.50	160.66	158.58	158.74
6241	NASDAQ	CBRL	Mon, Mar 6, 2017	161.15	161.35	159.78	160.62
6240	NASDAQ	CBRL	Fri, Mar 3, 2017	164.17	164.67	160.00	162.20
6239	NASDAQ	CBRL	Thu, Mar 2, 2017	162.97	165.16	162.67	164.74
6238	NASDAQ	CBRL	Wed, Mar 1, 2017	162.25	163.41	161.39	163.03
6237	NASDAQ	CBRL	Tue, Feb 28, 2017	161.35	161.92	160.40	160.99
6236	NASDAQ	CBRL	Mon, Feb 27, 2017	161.95	162.55	160.81	161.47
6235	NASDAQ	CBRL	Fri, Feb 24, 2017	160.30	161.86	159.64	161.65
6234	NASDAQ	CBRL	Thu, Feb 23, 2017	160.25	162.15	159.79	160.14
6233	NASDAQ	CBRL	Wed, Feb 22, 2017	160.00	160.96	159.20	160.00
6232	NASDAQ	CBRL	Tue, Feb 21, 2017	164.25	167.88	160.01	160.38
6231	NASDAQ	CBRL	Fri, Feb 17, 2017	167.87	169.07	166.19	168.69
6230	NASDAQ	CBRL	Thu, Feb 16, 2017	166.57	168.24	165.52	167.55
6229	NASDAQ	CBRL	Wed, Feb 15, 2017	166.39	167.23	165.59	166.26
6228	NASDAQ	CBRL	Tue, Feb 14, 2017	164.06	165.74	163.62	165.50
6227	NASDAQ	CBRL	Mon, Feb 13, 2017	164.93	165.35	163.75	164.75
6226	NASDAQ	CBRL	Fri, Feb 10, 2017	163.72	164.84	163.33	164.30
6225	NASDAQ	CBRL	Thu, Feb 9, 2017	159.67	163.49	159.50	163.09
6224	NASDAQ	CBRL	Wed, Feb 8, 2017	158.00	160.01	157.63	159.86
6223	NASDAQ	CBRL	Tue, Feb 7, 2017	158.94	159.69	157.04	157.68
6222	NASDAQ	CBRL	Mon, Feb 6, 2017	159.45	160.05	157.26	157.45
6221	NASDAQ	CBRL	Fri, Feb 3, 2017	157.04	158.72	155.90	158.50
6220	NASDAQ	CBRL	Thu, Feb 2, 2017	157.16	157.99	156.14	156.71
6219	NASDAQ	CBRL	Wed, Feb 1, 2017	159.00	159.11	156.27	156.86
6218	NASDAQ	CBRL	Tue, Jan 31, 2017	159.23	160.46	157.36	158.06
6217	NASDAQ	CBRL	Mon, Jan 30, 2017	158.04	159.96	157.65	159.71
6216	NASDAQ	CBRL	Fri, Jan 27, 2017	160.00	160.70	157.28	158.65
6215	NASDAQ	CBRL	Thu, Jan 26, 2017	158.71	161.65	158.71	159.61
6214	NASDAQ	CBRL	Wed, Jan 25, 2017	159.00	159.33	157.34	158.48
6213	NASDAQ	CBRL	Tue, Jan 24, 2017	157.66	159.20	157.24	158.64
6212	NASDAQ	CBRL	Mon, Jan 23, 2017	157.90	159.44	155.98	157.63
6211	NASDAQ	CBRL	Fri, Jan 20, 2017	157.00	158.20	156.74	157.89
6210	NASDAQ	CBRL	Thu, Jan 19, 2017	158.68	159.29	156.17	156.76
6209	NASDAQ	CBRL	Wed, Jan 18, 2017	156.70	159.16	156.25	158.75
6208	NASDAQ	CBRL	Tue, Jan 17, 2017	157.79	159.84	156.10	156.41
6207	NASDAQ	CBRL	Fri, Jan 13, 2017	159.55	159.89	157.53	157.80
6206	NASDAQ	CBRL	Thu, Jan 12, 2017	157.00	158.63	157.00	158.62
6205	NASDAQ	CBRL	Wed, Jan 11, 2017	158.37	159.10	157.05	157.23
6204	NASDAQ	CBRL	Tue, Jan 10, 2017	158.88	159.48	157.85	159.06
6203	NASDAQ	CBRL	Mon, Jan 9, 2017	160.00	160.75	157.40	157.74
6202	NASDAQ	CBRL	Fri, Jan 6, 2017	161.92	162.32	158.89	159.43
6201	NASDAQ	CBRL	Thu, Jan 5, 2017	163.02	163.54	161.09	161.90
6200	NASDAQ	CBRL	Wed, Jan 4, 2017	163.11	165.49	162.00	163.38
6199	NASDAQ	CBRL	Tue, Jan 3, 2017	167.01	168.73	162.55	163.15
6198	NASDAQ	CBRL	Fri, Dec 30, 2016	168.39	168.75	166.17	166.98
6197	NASDAQ	CBRL	Thu, Dec 29, 2016	168.99	169.44	167.70	168.35
6196	NASDAQ	CBRL	Wed, Dec 28, 2016	170.10	171.80	167.32	168.76
6195	NASDAQ	CBRL	Tue, Dec 27, 2016	170.81	172.03	169.86	169.98
6194	NASDAQ	CBRL	Fri, Dec 23, 2016	169.79	170.93	169.00	169.97
6193	NASDAQ	CBRL	Thu, Dec 22, 2016	171.85	172.38	169.83	170.20
6192	NASDAQ	CBRL	Wed, Dec 21, 2016	173.30	173.30	171.70	171.70
6191	NASDAQ	CBRL	Tue, Dec 20, 2016	172.97	175.04	172.18	173.30
6190	NASDAQ	CBRL	Mon, Dec 19, 2016	171.50	174.05	171.31	172.81
6189	NASDAQ	CBRL	Fri, Dec 16, 2016	170.44	172.08	169.06	171.08
6188	NASDAQ	CBRL	Thu, Dec 15, 2016	170.52	172.32	169.50	170.53
6187	NASDAQ	CBRL	Wed, Dec 14, 2016	171.33	172.83	169.59	169.75
6186	NASDAQ	CBRL	Tue, Dec 13, 2016	170.57	171.72	169.58	171.59
6185	NASDAQ	CBRL	Mon, Dec 12, 2016	171.56	171.67	169.11	170.95
6184	NASDAQ	CBRL	Fri, Dec 9, 2016	169.98	171.33	169.01	171.24
6183	NASDAQ	CBRL	Thu, Dec 8, 2016	166.89	170.18	165.14	169.73
6182	NASDAQ	CBRL	Wed, Dec 7, 2016	167.00	167.90	165.65	167.40
6181	NASDAQ	CBRL	Tue, Dec 6, 2016	167.00	168.59	165.65	166.11
6180	NASDAQ	CBRL	Mon, Dec 5, 2016	166.67	167.95	165.77	167.78
6179	NASDAQ	CBRL	Fri, Dec 2, 2016	166.53	167.40	165.00	166.00
6178	NASDAQ	CBRL	Thu, Dec 1, 2016	163.98	167.45	163.58	167.41
6177	NASDAQ	CBRL	Wed, Nov 30, 2016	162.77	163.23	160.67	162.74
6176	NASDAQ	CBRL	Tue, Nov 29, 2016	161.72	164.09	161.50	163.37
6175	NASDAQ	CBRL	Mon, Nov 28, 2016	162.67	163.44	160.01	161.58
6174	NASDAQ	CBRL	Fri, Nov 25, 2016	165.52	165.97	164.11	164.33
6173	NASDAQ	CBRL	Wed, Nov 23, 2016	164.49	169.22	164.25	165.64
6172	NASDAQ	CBRL	Tue, Nov 22, 2016	162.25	164.36	159.53	163.01
6171	NASDAQ	CBRL	Mon, Nov 21, 2016	155.40	155.88	151.87	154.16
6170	NASDAQ	CBRL	Fri, Nov 18, 2016	155.18	155.64	153.82	155.27
6169	NASDAQ	CBRL	Thu, Nov 17, 2016	154.91	155.12	152.88	154.99
6168	NASDAQ	CBRL	Wed, Nov 16, 2016	154.46	155.99	153.32	155.04
6167	NASDAQ	CBRL	Tue, Nov 15, 2016	153.58	154.63	151.34	154.46
6166	NASDAQ	CBRL	Mon, Nov 14, 2016	148.73	154.47	148.73	153.28
6165	NASDAQ	CBRL	Fri, Nov 11, 2016	146.54	148.07	145.95	147.91
6164	NASDAQ	CBRL	Thu, Nov 10, 2016	143.72	150.73	143.72	146.02
6163	NASDAQ	CBRL	Wed, Nov 9, 2016	133.67	143.53	133.67	142.72
6162	NASDAQ	CBRL	Tue, Nov 8, 2016	133.40	135.75	132.03	135.49
6161	NASDAQ	CBRL	Mon, Nov 7, 2016	133.62	133.62	131.96	132.89
6160	NASDAQ	CBRL	Fri, Nov 4, 2016	134.71	135.59	131.75	131.97
6159	NASDAQ	CBRL	Thu, Nov 3, 2016	135.75	136.28	133.58	134.03
6158	NASDAQ	CBRL	Wed, Nov 2, 2016	134.98	136.45	134.02	135.62
6157	NASDAQ	CBRL	Tue, Nov 1, 2016	138.22	138.25	134.26	134.83
6156	NASDAQ	CBRL	Mon, Oct 31, 2016	136.94	138.21	136.73	138.00
6155	NASDAQ	CBRL	Fri, Oct 28, 2016	133.00	136.93	133.00	136.68
6154	NASDAQ	CBRL	Thu, Oct 27, 2016	132.81	133.39	131.50	133.19
6153	NASDAQ	CBRL	Wed, Oct 26, 2016	132.63	133.60	131.81	132.04
6152	NASDAQ	CBRL	Tue, Oct 25, 2016	134.01	134.19	132.61	133.12
6151	NASDAQ	CBRL	Mon, Oct 24, 2016	135.90	136.00	134.13	135.03
6150	NASDAQ	CBRL	Fri, Oct 21, 2016	132.17	135.77	131.93	135.19
6149	NASDAQ	CBRL	Thu, Oct 20, 2016	134.18	134.18	130.15	132.12
6148	NASDAQ	CBRL	Wed, Oct 19, 2016	132.07	134.57	132.03	134.25
6147	NASDAQ	CBRL	Tue, Oct 18, 2016	132.56	133.89	132.06	132.09
6146	NASDAQ	CBRL	Mon, Oct 17, 2016	133.28	134.68	132.27	132.50
6145	NASDAQ	CBRL	Fri, Oct 14, 2016	132.19	134.43	131.76	133.49
6144	NASDAQ	CBRL	Thu, Oct 13, 2016	132.02	134.38	131.81	131.89
6143	NASDAQ	CBRL	Wed, Oct 12, 2016	132.30	133.24	130.95	132.54
6142	NASDAQ	CBRL	Tue, Oct 11, 2016	133.48	133.68	132.14	132.95
6141	NASDAQ	CBRL	Mon, Oct 10, 2016	133.44	134.39	133.27	133.62
6140	NASDAQ	CBRL	Fri, Oct 7, 2016	133.86	134.58	133.10	133.44
6139	NASDAQ	CBRL	Thu, Oct 6, 2016	131.96	134.14	130.93	133.71
6138	NASDAQ	CBRL	Wed, Oct 5, 2016	131.48	132.77	131.17	132.19
6137	NASDAQ	CBRL	Tue, Oct 4, 2016	132.57	132.85	130.60	131.62
6136	NASDAQ	CBRL	Mon, Oct 3, 2016	132.22	132.77	131.06	132.06
6135	NASDAQ	CBRL	Fri, Sep 30, 2016	131.70	133.04	130.54	132.22
6134	NASDAQ	CBRL	Thu, Sep 29, 2016	134.00	134.00	131.24	131.29
6133	NASDAQ	CBRL	Wed, Sep 28, 2016	135.24	135.48	133.30	134.09
6132	NASDAQ	CBRL	Tue, Sep 27, 2016	136.21	136.67	134.75	135.66
6131	NASDAQ	CBRL	Mon, Sep 26, 2016	138.14	138.75	136.17	136.29
6130	NASDAQ	CBRL	Fri, Sep 23, 2016	138.41	139.43	137.92	138.14
6129	NASDAQ	CBRL	Thu, Sep 22, 2016	139.29	139.56	138.46	138.78
6128	NASDAQ	CBRL	Wed, Sep 21, 2016	144.37	144.40	137.85	139.49
6127	NASDAQ	CBRL	Tue, Sep 20, 2016	141.06	141.30	138.86	139.01
6126	NASDAQ	CBRL	Mon, Sep 19, 2016	139.84	141.18	139.70	140.17
6125	NASDAQ	CBRL	Fri, Sep 16, 2016	140.63	142.45	140.15	140.15
6124	NASDAQ	CBRL	Thu, Sep 15, 2016	139.60	141.01	138.58	140.20
6123	NASDAQ	CBRL	Wed, Sep 14, 2016	144.10	145.55	139.25	139.98
6122	NASDAQ	CBRL	Tue, Sep 13, 2016	149.00	150.86	148.20	150.53
6121	NASDAQ	CBRL	Mon, Sep 12, 2016	146.60	149.79	146.51	149.73
6120	NASDAQ	CBRL	Fri, Sep 9, 2016	149.90	149.90	146.86	146.91
6119	NASDAQ	CBRL	Thu, Sep 8, 2016	152.90	152.90	149.78	150.29
6118	NASDAQ	CBRL	Wed, Sep 7, 2016	150.71	152.81	150.56	152.40
6117	NASDAQ	CBRL	Tue, Sep 6, 2016	151.39	151.61	150.62	150.95
6116	NASDAQ	CBRL	Fri, Sep 2, 2016	152.11	152.34	150.79	150.86
6115	NASDAQ	CBRL	Thu, Sep 1, 2016	152.45	152.49	151.00	151.27
6114	NASDAQ	CBRL	Wed, Aug 31, 2016	152.64	153.46	151.57	152.11
6113	NASDAQ	CBRL	Tue, Aug 30, 2016	155.95	156.05	152.01	152.32
6112	NASDAQ	CBRL	Mon, Aug 29, 2016	157.37	158.00	156.58	156.67
6111	NASDAQ	CBRL	Fri, Aug 26, 2016	160.17	160.57	156.75	157.23
6110	NASDAQ	CBRL	Thu, Aug 25, 2016	159.63	160.30	159.28	159.78
6109	NASDAQ	CBRL	Wed, Aug 24, 2016	161.40	161.90	159.77	159.77
6108	NASDAQ	CBRL	Tue, Aug 23, 2016	161.80	162.33	160.30	160.95
6107	NASDAQ	CBRL	Mon, Aug 22, 2016	161.49	162.08	160.00	161.51
6106	NASDAQ	CBRL	Fri, Aug 19, 2016	160.73	161.78	160.01	161.33
6105	NASDAQ	CBRL	Thu, Aug 18, 2016	159.96	162.30	159.83	161.39
6104	NASDAQ	CBRL	Wed, Aug 17, 2016	159.53	160.88	158.51	160.20
6103	NASDAQ	CBRL	Tue, Aug 16, 2016	160.09	160.98	159.03	160.00
6102	NASDAQ	CBRL	Mon, Aug 15, 2016	158.50	160.23	158.50	160.08
6101	NASDAQ	CBRL	Fri, Aug 12, 2016	158.09	159.24	157.76	158.64
6100	NASDAQ	CBRL	Thu, Aug 11, 2016	157.27	159.20	156.71	158.49
6099	NASDAQ	CBRL	Wed, Aug 10, 2016	157.50	157.64	156.44	156.93
6098	NASDAQ	CBRL	Tue, Aug 9, 2016	156.60	158.50	156.50	157.42
6097	NASDAQ	CBRL	Mon, Aug 8, 2016	158.83	159.67	156.50	157.31
6096	NASDAQ	CBRL	Fri, Aug 5, 2016	157.07	159.15	155.97	158.90
6095	NASDAQ	CBRL	Thu, Aug 4, 2016	156.76	157.16	155.18	155.95
6094	NASDAQ	CBRL	Wed, Aug 3, 2016	155.94	157.17	155.24	156.41
6093	NASDAQ	CBRL	Tue, Aug 2, 2016	158.39	158.99	155.23	155.80
6092	NASDAQ	CBRL	Mon, Aug 1, 2016	158.51	158.94	157.45	158.91
6091	NASDAQ	CBRL	Fri, Jul 29, 2016	158.53	159.30	156.30	157.41
6090	NASDAQ	CBRL	Thu, Jul 28, 2016	155.86	158.17	155.51	157.61
6089	NASDAQ	CBRL	Wed, Jul 27, 2016	157.20	158.07	155.64	155.76
6088	NASDAQ	CBRL	Tue, Jul 26, 2016	160.85	162.34	156.34	157.25
6087	NASDAQ	CBRL	Mon, Jul 25, 2016	159.17	161.63	158.68	160.95
6086	NASDAQ	CBRL	Fri, Jul 22, 2016	157.09	159.56	157.09	158.73
6085	NASDAQ	CBRL	Thu, Jul 21, 2016	156.98	157.16	155.94	156.89
6084	NASDAQ	CBRL	Wed, Jul 20, 2016	155.43	159.00	154.94	157.17
6083	NASDAQ	CBRL	Tue, Jul 19, 2016	153.74	155.43	153.46	154.43
6082	NASDAQ	CBRL	Mon, Jul 18, 2016	154.48	154.50	153.10	153.26
6081	NASDAQ	CBRL	Fri, Jul 15, 2016	156.00	156.00	153.70	153.89
6080	NASDAQ	CBRL	Thu, Jul 14, 2016	156.70	157.40	155.11	155.34
6079	NASDAQ	CBRL	Wed, Jul 13, 2016	159.00	159.21	155.39	155.62
6078	NASDAQ	CBRL	Tue, Jul 12, 2016	163.13	165.00	161.56	162.52
6077	NASDAQ	CBRL	Mon, Jul 11, 2016	162.28	165.31	161.13	163.08
6076	NASDAQ	CBRL	Fri, Jul 8, 2016	168.37	168.95	164.54	164.70
6075	NASDAQ	CBRL	Thu, Jul 7, 2016	167.19	168.16	165.98	167.93
6074	NASDAQ	CBRL	Wed, Jul 6, 2016	169.00	170.61	166.40	167.25
6073	NASDAQ	CBRL	Tue, Jul 5, 2016	170.00	171.73	168.76	169.05
6072	NASDAQ	CBRL	Fri, Jul 1, 2016	170.60	171.87	169.00	169.69
6071	NASDAQ	CBRL	Thu, Jun 30, 2016	171.95	171.99	168.50	171.47
6070	NASDAQ	CBRL	Wed, Jun 29, 2016	171.96	172.89	169.64	171.31
6069	NASDAQ	CBRL	Tue, Jun 28, 2016	168.16	170.26	167.55	169.54
6068	NASDAQ	CBRL	Mon, Jun 27, 2016	169.88	170.69	167.61	168.23
6067	NASDAQ	CBRL	Fri, Jun 24, 2016	166.68	172.50	166.50	171.13
6066	NASDAQ	CBRL	Thu, Jun 23, 2016	168.95	172.33	168.67	172.25
6065	NASDAQ	CBRL	Wed, Jun 22, 2016	168.05	169.42	167.15	168.74
6064	NASDAQ	CBRL	Tue, Jun 21, 2016	167.66	168.80	166.28	168.05
6063	NASDAQ	CBRL	Mon, Jun 20, 2016	169.62	169.75	166.81	167.01
6062	NASDAQ	CBRL	Fri, Jun 17, 2016	168.00	168.22	166.03	167.01
6061	NASDAQ	CBRL	Thu, Jun 16, 2016	167.31	169.13	166.57	168.32
6060	NASDAQ	CBRL	Wed, Jun 15, 2016	169.43	169.43	167.16	168.01
6059	NASDAQ	CBRL	Tue, Jun 14, 2016	166.85	169.25	166.60	167.83
6058	NASDAQ	CBRL	Mon, Jun 13, 2016	168.72	169.57	166.61	166.94
6057	NASDAQ	CBRL	Fri, Jun 10, 2016	170.91	171.25	168.87	169.61
6056	NASDAQ	CBRL	Thu, Jun 9, 2016	169.72	172.33	169.34	171.26
6055	NASDAQ	CBRL	Wed, Jun 8, 2016	170.01	170.55	168.65	169.56
6054	NASDAQ	CBRL	Tue, Jun 7, 2016	169.75	171.27	169.33	169.92
6053	NASDAQ	CBRL	Mon, Jun 6, 2016	166.06	169.87	165.90	169.17
6052	NASDAQ	CBRL	Fri, Jun 3, 2016	167.01	167.35	165.17	166.28
6051	NASDAQ	CBRL	Thu, Jun 2, 2016	163.17	167.77	162.80	167.56
6050	NASDAQ	CBRL	Wed, Jun 1, 2016	158.58	167.10	158.06	164.22
6049	NASDAQ	CBRL	Tue, May 31, 2016	153.43	153.97	150.72	151.48
6048	NASDAQ	CBRL	Fri, May 27, 2016	151.12	153.00	150.21	152.77
6047	NASDAQ	CBRL	Thu, May 26, 2016	149.20	151.19	148.68	150.50
6046	NASDAQ	CBRL	Wed, May 25, 2016	149.13	150.10	147.11	149.66
6045	NASDAQ	CBRL	Tue, May 24, 2016	146.76	150.12	146.76	149.17
6044	NASDAQ	CBRL	Mon, May 23, 2016	146.59	147.65	145.70	145.79
6043	NASDAQ	CBRL	Fri, May 20, 2016	146.71	146.87	145.59	146.75
6042	NASDAQ	CBRL	Thu, May 19, 2016	145.62	147.00	144.74	145.96
6041	NASDAQ	CBRL	Wed, May 18, 2016	147.46	148.34	144.00	145.51
6040	NASDAQ	CBRL	Tue, May 17, 2016	149.74	151.00	146.36	147.46
6039	NASDAQ	CBRL	Mon, May 16, 2016	147.47	150.13	147.04	149.55
6038	NASDAQ	CBRL	Fri, May 13, 2016	147.50	149.73	146.33	147.47
6037	NASDAQ	CBRL	Thu, May 12, 2016	147.29	149.54	147.29	149.09
6036	NASDAQ	CBRL	Wed, May 11, 2016	151.55	151.76	147.05	147.64
6035	NASDAQ	CBRL	Tue, May 10, 2016	150.85	152.07	149.49	151.39
6034	NASDAQ	CBRL	Mon, May 9, 2016	148.16	152.08	148.16	150.48
6033	NASDAQ	CBRL	Fri, May 6, 2016	148.54	148.83	146.28	148.81
6032	NASDAQ	CBRL	Thu, May 5, 2016	149.58	149.67	147.26	148.29
6031	NASDAQ	CBRL	Wed, May 4, 2016	147.06	149.82	147.06	149.25
6030	NASDAQ	CBRL	Tue, May 3, 2016	148.18	149.00	147.57	148.08
6029	NASDAQ	CBRL	Mon, May 2, 2016	147.41	148.76	146.62	148.31
6028	NASDAQ	CBRL	Fri, Apr 29, 2016	146.79	147.69	145.30	146.41
6027	NASDAQ	CBRL	Thu, Apr 28, 2016	147.69	148.35	147.01	147.48
6026	NASDAQ	CBRL	Wed, Apr 27, 2016	147.36	148.76	146.00	148.57
6025	NASDAQ	CBRL	Tue, Apr 26, 2016	148.00	149.00	146.50	148.11
6024	NASDAQ	CBRL	Mon, Apr 25, 2016	146.84	148.34	146.14	148.20
6023	NASDAQ	CBRL	Fri, Apr 22, 2016	146.52	147.73	145.88	147.50
6022	NASDAQ	CBRL	Thu, Apr 21, 2016	148.86	149.71	146.71	146.93
6021	NASDAQ	CBRL	Wed, Apr 20, 2016	148.88	149.83	148.30	148.74
6020	NASDAQ	CBRL	Tue, Apr 19, 2016	150.16	150.69	147.66	148.28
6019	NASDAQ	CBRL	Mon, Apr 18, 2016	150.86	152.38	150.21	150.91
6018	NASDAQ	CBRL	Fri, Apr 15, 2016	150.17	151.92	149.11	150.76
6017	NASDAQ	CBRL	Thu, Apr 14, 2016	152.72	153.31	150.49	150.66
6016	NASDAQ	CBRL	Wed, Apr 13, 2016	152.02	153.38	150.02	153.13
6015	NASDAQ	CBRL	Tue, Apr 12, 2016	151.55	152.95	150.77	152.85
6014	NASDAQ	CBRL	Mon, Apr 11, 2016	153.63	154.67	151.40	151.55
6013	NASDAQ	CBRL	Fri, Apr 8, 2016	152.10	154.64	150.42	153.63
6012	NASDAQ	CBRL	Thu, Apr 7, 2016	156.27	156.27	151.79	152.55
6011	NASDAQ	CBRL	Wed, Apr 6, 2016	150.87	152.71	150.56	152.48
6010	NASDAQ	CBRL	Tue, Apr 5, 2016	150.56	150.56	150.56	150.08
6009	NASDAQ	CBRL	Mon, Apr 4, 2016	152.28	153.98	149.83	150.56
6008	NASDAQ	CBRL	Fri, Apr 1, 2016	152.08	153.32	151.27	152.28
6007	NASDAQ	CBRL	Thu, Mar 31, 2016	153.54	154.19	151.80	153.35
6006	NASDAQ	CBRL	Wed, Mar 30, 2016	154.29	154.96	151.57	153.35
6005	NASDAQ	CBRL	Tue, Mar 29, 2016	150.43	154.00	150.05	150.21
6004	NASDAQ	CBRL	Mon, Mar 28, 2016	151.28	151.44	150.29	150.36
6003	NASDAQ	CBRL	Thu, Mar 24, 2016	150.22	150.22	150.22	150.29
6002	NASDAQ	CBRL	Wed, Mar 23, 2016	150.67	151.55	149.34	150.22
6001	NASDAQ	CBRL	Tue, Mar 22, 2016	152.89	154.03	150.00	151.31
6000	NASDAQ	CBRL	Mon, Mar 21, 2016	154.40	154.57	152.21	154.39
5999	NASDAQ	CBRL	Fri, Mar 18, 2016	152.58	156.65	152.06	153.64
5998	NASDAQ	CBRL	Thu, Mar 17, 2016	150.18	153.54	149.38	151.79
5997	NASDAQ	CBRL	Wed, Mar 16, 2016	147.31	151.50	147.31	150.39
5996	NASDAQ	CBRL	Tue, Mar 15, 2016	149.91	149.91	149.91	148.06
5995	NASDAQ	CBRL	Mon, Mar 14, 2016	150.11	150.99	149.36	149.91
5994	NASDAQ	CBRL	Fri, Mar 11, 2016	150.00	151.37	149.11	150.70
5993	NASDAQ	CBRL	Thu, Mar 10, 2016	150.76	151.45	147.68	150.00
5992	NASDAQ	CBRL	Wed, Mar 9, 2016	149.28	149.28	149.28	150.00
5991	NASDAQ	CBRL	Tue, Mar 8, 2016	149.37	150.37	148.04	150.37
5990	NASDAQ	CBRL	Mon, Mar 7, 2016	148.90	150.37	147.99	150.37
5989	NASDAQ	CBRL	Fri, Mar 4, 2016	148.23	150.60	147.39	149.40
5988	NASDAQ	CBRL	Thu, Mar 3, 2016	149.37	149.37	149.37	148.04
5987	NASDAQ	CBRL	Wed, Mar 2, 2016	148.59	149.66	147.49	148.58
5986	NASDAQ	CBRL	Tue, Mar 1, 2016	148.05	148.05	148.05	148.58
5985	NASDAQ	CBRL	Mon, Feb 29, 2016	148.13	149.95	147.11	148.13
5984	NASDAQ	CBRL	Fri, Feb 26, 2016	148.45	148.49	146.50	148.13
5983	NASDAQ	CBRL	Thu, Feb 25, 2016	146.64	148.25	145.00	147.90
5982	NASDAQ	CBRL	Wed, Feb 24, 2016	146.33	147.61	142.75	146.77
5981	NASDAQ	CBRL	Tue, Feb 23, 2016	140.74	148.88	138.80	147.48
5980	NASDAQ	CBRL	Mon, Feb 22, 2016	142.55	145.39	140.20	141.26
5979	NASDAQ	CBRL	Fri, Feb 19, 2016	137.87	139.82	136.57	139.08
5978	NASDAQ	CBRL	Thu, Feb 18, 2016	141.16	141.58	135.98	137.83
5977	NASDAQ	CBRL	Wed, Feb 17, 2016	137.08	141.57	136.80	140.67
5976	NASDAQ	CBRL	Tue, Feb 16, 2016	134.57	136.67	133.16	136.43
5975	NASDAQ	CBRL	Fri, Feb 12, 2016	132.30	134.38	131.08	133.73
5974	NASDAQ	CBRL	Thu, Feb 11, 2016	130.00	131.85	129.06	131.14
5973	NASDAQ	CBRL	Wed, Feb 10, 2016	132.00	133.47	131.05	131.86
5972	NASDAQ	CBRL	Tue, Feb 9, 2016	129.62	132.89	128.51	131.43
5971	NASDAQ	CBRL	Mon, Feb 8, 2016	125.84	131.55	124.80	131.07
5970	NASDAQ	CBRL	Fri, Feb 5, 2016	130.59	131.02	127.11	127.36
5969	NASDAQ	CBRL	Thu, Feb 4, 2016	131.37	131.73	129.10	130.55
5968	NASDAQ	CBRL	Wed, Feb 3, 2016	133.09	133.09	130.11	131.53
5967	NASDAQ	CBRL	Tue, Feb 2, 2016	132.71	134.91	131.92	132.68
5966	NASDAQ	CBRL	Mon, Feb 1, 2016	131.10	134.60	131.00	133.11
5965	NASDAQ	CBRL	Fri, Jan 29, 2016	130.73	131.97	129.58	131.23
5964	NASDAQ	CBRL	Thu, Jan 28, 2016	129.06	131.83	128.89	130.59
5963	NASDAQ	CBRL	Wed, Jan 27, 2016	128.68	131.46	127.58	128.55
5962	NASDAQ	CBRL	Tue, Jan 26, 2016	123.87	129.40	123.51	128.76
5961	NASDAQ	CBRL	Mon, Jan 25, 2016	123.65	124.00	121.12	122.05
5960	NASDAQ	CBRL	Fri, Jan 22, 2016	121.92	123.90	121.46	123.75
5959	NASDAQ	CBRL	Thu, Jan 21, 2016	122.76	123.78	120.50	121.65
5958	NASDAQ	CBRL	Wed, Jan 20, 2016	122.68	123.90	118.52	123.18
5957	NASDAQ	CBRL	Tue, Jan 19, 2016	124.30	126.26	123.31	124.37
5956	NASDAQ	CBRL	Fri, Jan 15, 2016	119.58	123.89	118.01	123.69
5955	NASDAQ	CBRL	Thu, Jan 14, 2016	121.25	122.31	119.36	120.63
5954	NASDAQ	CBRL	Wed, Jan 13, 2016	122.53	123.50	120.62	120.83
5953	NASDAQ	CBRL	Tue, Jan 12, 2016	122.90	123.38	121.87	122.97
5952	NASDAQ	CBRL	Mon, Jan 11, 2016	121.14	122.30	120.22	121.81
5951	NASDAQ	CBRL	Fri, Jan 8, 2016	120.72	122.05	120.11	120.14
5950	NASDAQ	CBRL	Thu, Jan 7, 2016	120.99	123.03	120.50	120.52
5949	NASDAQ	CBRL	Wed, Jan 6, 2016	122.33	122.84	121.89	121.98
5948	NASDAQ	CBRL	Tue, Jan 5, 2016	124.43	125.99	122.98	123.05
5947	NASDAQ	CBRL	Mon, Jan 4, 2016	125.39	125.99	122.00	123.62
5946	NASDAQ	CBRL	Thu, Dec 31, 2015	126.26	127.60	125.50	126.83
5945	NASDAQ	CBRL	Wed, Dec 30, 2015	125.78	126.95	124.88	126.54
5944	NASDAQ	CBRL	Tue, Dec 29, 2015	126.32	127.93	125.61	125.99
5943	NASDAQ	CBRL	Mon, Dec 28, 2015	125.50	126.52	124.30	126.02
5942	NASDAQ	CBRL	Thu, Dec 24, 2015	126.88	126.88	125.25	125.64
5941	NASDAQ	CBRL	Wed, Dec 23, 2015	127.08	128.24	126.64	127.37
5940	NASDAQ	CBRL	Tue, Dec 22, 2015	127.25	128.25	124.24	126.81
5939	NASDAQ	CBRL	Mon, Dec 21, 2015	124.42	126.97	124.42	126.92
5938	NASDAQ	CBRL	Fri, Dec 18, 2015	124.60	125.87	123.54	124.29
5937	NASDAQ	CBRL	Thu, Dec 17, 2015	127.24	128.25	124.07	124.61
5936	NASDAQ	CBRL	Wed, Dec 16, 2015	129.75	130.00	126.74	126.99
5935	NASDAQ	CBRL	Tue, Dec 15, 2015	127.47	130.67	127.08	128.83
5934	NASDAQ	CBRL	Mon, Dec 14, 2015	127.37	128.40	126.05	127.39
5933	NASDAQ	CBRL	Fri, Dec 11, 2015	126.29	128.03	126.09	127.16
5932	NASDAQ	CBRL	Thu, Dec 10, 2015	128.44	129.70	126.98	127.95
5931	NASDAQ	CBRL	Wed, Dec 9, 2015	129.40	130.76	127.51	128.14
5930	NASDAQ	CBRL	Tue, Dec 8, 2015	126.02	129.63	125.10	127.50
5929	NASDAQ	CBRL	Mon, Dec 7, 2015	125.63	127.09	123.84	126.71
5928	NASDAQ	CBRL	Fri, Dec 4, 2015	125.28	126.74	123.65	125.09
5927	NASDAQ	CBRL	Thu, Dec 3, 2015	125.62	126.89	124.19	124.47
5926	NASDAQ	CBRL	Wed, Dec 2, 2015	124.20	127.15	123.50	125.72
5925	NASDAQ	CBRL	Tue, Dec 1, 2015	126.30	127.16	124.22	124.27
5924	NASDAQ	CBRL	Mon, Nov 30, 2015	128.50	130.36	125.85	125.92
5923	NASDAQ	CBRL	Fri, Nov 27, 2015	130.51	131.76	128.69	128.99
5922	NASDAQ	CBRL	Wed, Nov 25, 2015	129.14	131.90	128.02	131.00
5921	NASDAQ	CBRL	Tue, Nov 24, 2015	136.99	138.74	128.25	129.91
5920	NASDAQ	CBRL	Mon, Nov 23, 2015	138.00	140.00	137.90	138.86
5919	NASDAQ	CBRL	Fri, Nov 20, 2015	134.96	138.04	134.57	137.68
5918	NASDAQ	CBRL	Thu, Nov 19, 2015	134.65	136.00	133.94	134.10
5917	NASDAQ	CBRL	Wed, Nov 18, 2015	132.99	134.77	131.84	134.43
5916	NASDAQ	CBRL	Tue, Nov 17, 2015	133.30	134.69	132.15	132.95
5915	NASDAQ	CBRL	Mon, Nov 16, 2015	132.19	133.94	131.65	133.42
5914	NASDAQ	CBRL	Fri, Nov 13, 2015	136.07	136.07	132.42	132.88
5913	NASDAQ	CBRL	Thu, Nov 12, 2015	135.77	136.51	133.72	134.24
5912	NASDAQ	CBRL	Wed, Nov 11, 2015	136.28	137.08	134.92	135.96
5911	NASDAQ	CBRL	Tue, Nov 10, 2015	134.85	136.10	133.74	136.01
5910	NASDAQ	CBRL	Mon, Nov 9, 2015	137.66	138.33	134.22	135.52
5909	NASDAQ	CBRL	Fri, Nov 6, 2015	136.50	139.50	134.86	138.56
5908	NASDAQ	CBRL	Thu, Nov 5, 2015	137.89	138.43	132.70	135.27
5907	NASDAQ	CBRL	Wed, Nov 4, 2015	140.75	141.94	135.98	137.18
5906	NASDAQ	CBRL	Tue, Nov 3, 2015	140.57	141.60	139.61	139.77
5905	NASDAQ	CBRL	Mon, Nov 2, 2015	137.52	141.30	137.31	140.77
5904	NASDAQ	CBRL	Fri, Oct 30, 2015	140.08	141.89	137.22	137.46
5903	NASDAQ	CBRL	Thu, Oct 29, 2015	143.36	143.36	138.19	139.05
5902	NASDAQ	CBRL	Wed, Oct 28, 2015	141.65	143.90	141.06	143.90
5901	NASDAQ	CBRL	Tue, Oct 27, 2015	141.77	142.62	139.61	140.93
5900	NASDAQ	CBRL	Mon, Oct 26, 2015	140.48	142.67	140.25	142.13
5899	NASDAQ	CBRL	Fri, Oct 23, 2015	141.01	142.42	139.07	141.07
5898	NASDAQ	CBRL	Thu, Oct 22, 2015	139.18	141.03	136.53	139.62
5897	NASDAQ	CBRL	Wed, Oct 21, 2015	141.87	142.11	137.12	137.50
5896	NASDAQ	CBRL	Tue, Oct 20, 2015	142.99	144.50	140.83	140.91
5895	NASDAQ	CBRL	Mon, Oct 19, 2015	142.30	144.56	141.87	143.04
5894	NASDAQ	CBRL	Fri, Oct 16, 2015	141.70	143.50	141.00	142.96
5893	NASDAQ	CBRL	Thu, Oct 15, 2015	139.76	140.96	137.20	140.96
5892	NASDAQ	CBRL	Wed, Oct 14, 2015	145.58	145.66	138.71	139.50
5891	NASDAQ	CBRL	Tue, Oct 13, 2015	146.00	147.26	144.30	146.15
5890	NASDAQ	CBRL	Mon, Oct 12, 2015	145.47	146.01	144.27	146.01
5889	NASDAQ	CBRL	Fri, Oct 9, 2015	145.34	145.66	143.10	144.26
5888	NASDAQ	CBRL	Thu, Oct 8, 2015	148.45	149.53	143.64	145.14
5887	NASDAQ	CBRL	Wed, Oct 7, 2015	148.57	150.37	147.32	149.46
5886	NASDAQ	CBRL	Tue, Oct 6, 2015	152.05	152.29	146.36	148.45
5885	NASDAQ	CBRL	Mon, Oct 5, 2015	150.60	151.82	147.67	151.55
5884	NASDAQ	CBRL	Fri, Oct 2, 2015	147.46	148.49	144.56	148.27
5883	NASDAQ	CBRL	Thu, Oct 1, 2015	148.60	148.60	143.66	147.25
5882	NASDAQ	CBRL	Wed, Sep 30, 2015	146.01	149.87	145.53	147.28
5881	NASDAQ	CBRL	Tue, Sep 29, 2015	142.89	144.93	141.12	144.73
5880	NASDAQ	CBRL	Mon, Sep 28, 2015	146.63	147.00	142.02	143.58
5879	NASDAQ	CBRL	Fri, Sep 25, 2015	145.85	148.29	144.90	145.42
5878	NASDAQ	CBRL	Thu, Sep 24, 2015	147.08	147.74	143.56	145.25
5877	NASDAQ	CBRL	Wed, Sep 23, 2015	146.98	148.31	146.48	147.96
5876	NASDAQ	CBRL	Tue, Sep 22, 2015	147.43	149.08	146.27	147.04
5875	NASDAQ	CBRL	Mon, Sep 21, 2015	146.49	148.61	146.14	148.39
5874	NASDAQ	CBRL	Fri, Sep 18, 2015	144.97	147.90	144.80	145.96
5873	NASDAQ	CBRL	Thu, Sep 17, 2015	145.09	150.00	145.09	146.33
5872	NASDAQ	CBRL	Wed, Sep 16, 2015	145.40	146.86	143.00	145.59
5871	NASDAQ	CBRL	Tue, Sep 15, 2015	152.01	152.48	150.02	151.07
5870	NASDAQ	CBRL	Mon, Sep 14, 2015	151.80	152.97	151.38	152.32
5869	NASDAQ	CBRL	Fri, Sep 11, 2015	148.65	151.58	148.23	151.29
5868	NASDAQ	CBRL	Thu, Sep 10, 2015	148.15	150.04	147.63	149.60
5867	NASDAQ	CBRL	Wed, Sep 9, 2015	149.98	151.00	148.56	148.97
5866	NASDAQ	CBRL	Tue, Sep 8, 2015	148.38	150.10	146.75	149.20
5865	NASDAQ	CBRL	Fri, Sep 4, 2015	144.66	147.23	144.61	146.50
5864	NASDAQ	CBRL	Thu, Sep 3, 2015	146.20	147.52	144.60	146.44
5863	NASDAQ	CBRL	Wed, Sep 2, 2015	144.77	145.67	143.36	145.56
5862	NASDAQ	CBRL	Tue, Sep 1, 2015	141.72	144.32	141.20	143.33
5861	NASDAQ	CBRL	Mon, Aug 31, 2015	145.81	147.55	143.46	144.18
5860	NASDAQ	CBRL	Fri, Aug 28, 2015	145.75	146.83	143.78	145.82
5859	NASDAQ	CBRL	Thu, Aug 27, 2015	143.65	148.32	143.00	146.34
5858	NASDAQ	CBRL	Wed, Aug 26, 2015	140.87	143.69	138.58	143.19
5857	NASDAQ	CBRL	Tue, Aug 25, 2015	140.22	141.99	136.68	138.50
5856	NASDAQ	CBRL	Mon, Aug 24, 2015	133.91	141.81	117.95	139.01
5855	NASDAQ	CBRL	Fri, Aug 21, 2015	144.00	146.65	142.37	143.92
5854	NASDAQ	CBRL	Thu, Aug 20, 2015	148.31	149.51	146.47	146.47
5853	NASDAQ	CBRL	Wed, Aug 19, 2015	149.16	152.18	148.65	150.31
5852	NASDAQ	CBRL	Tue, Aug 18, 2015	152.64	153.11	149.82	149.98
5851	NASDAQ	CBRL	Mon, Aug 17, 2015	151.09	152.50	149.59	152.25
5850	NASDAQ	CBRL	Fri, Aug 14, 2015	152.42	154.07	150.54	151.13
5849	NASDAQ	CBRL	Thu, Aug 13, 2015	151.06	154.87	150.50	153.05
5848	NASDAQ	CBRL	Wed, Aug 12, 2015	149.96	151.85	148.09	151.48
5847	NASDAQ	CBRL	Tue, Aug 11, 2015	150.16	151.07	149.51	151.00
5846	NASDAQ	CBRL	Mon, Aug 10, 2015	153.21	154.58	150.53	151.01
5845	NASDAQ	CBRL	Fri, Aug 7, 2015	153.85	154.48	150.06	152.64
5844	NASDAQ	CBRL	Thu, Aug 6, 2015	153.70	155.97	151.80	152.88
5843	NASDAQ	CBRL	Wed, Aug 5, 2015	153.90	155.51	152.51	154.52
5842	NASDAQ	CBRL	Tue, Aug 4, 2015	153.33	154.51	152.20	152.81
5841	NASDAQ	CBRL	Mon, Aug 3, 2015	152.03	154.23	151.46	153.99
5840	NASDAQ	CBRL	Fri, Jul 31, 2015	151.50	152.84	150.97	151.89
5839	NASDAQ	CBRL	Thu, Jul 30, 2015	150.43	153.18	149.60	151.28
5838	NASDAQ	CBRL	Wed, Jul 29, 2015	148.40	152.41	148.32	151.43
5837	NASDAQ	CBRL	Tue, Jul 28, 2015	148.45	148.97	146.65	148.17
5836	NASDAQ	CBRL	Mon, Jul 27, 2015	148.52	150.08	147.87	148.59
5835	NASDAQ	CBRL	Fri, Jul 24, 2015	150.41	150.60	148.77	149.36
5834	NASDAQ	CBRL	Thu, Jul 23, 2015	151.57	152.57	149.20	150.00
5833	NASDAQ	CBRL	Wed, Jul 22, 2015	149.59	151.99	149.06	150.93
5832	NASDAQ	CBRL	Tue, Jul 21, 2015	149.73	150.50	148.48	149.92
5831	NASDAQ	CBRL	Mon, Jul 20, 2015	151.91	151.94	149.62	150.13
5830	NASDAQ	CBRL	Fri, Jul 17, 2015	151.38	151.83	150.13	151.10
5829	NASDAQ	CBRL	Thu, Jul 16, 2015	153.41	154.72	150.96	151.48
5828	NASDAQ	CBRL	Wed, Jul 15, 2015	156.61	158.00	151.51	153.22
5827	NASDAQ	CBRL	Tue, Jul 14, 2015	160.41	162.00	159.01	160.42
5826	NASDAQ	CBRL	Mon, Jul 13, 2015	158.42	162.33	158.41	160.75
5825	NASDAQ	CBRL	Fri, Jul 10, 2015	156.24	157.36	155.59	157.14
5824	NASDAQ	CBRL	Thu, Jul 9, 2015	156.00	157.41	154.06	154.65
5823	NASDAQ	CBRL	Wed, Jul 8, 2015	153.75	156.49	153.75	154.90
5822	NASDAQ	CBRL	Tue, Jul 7, 2015	152.60	156.01	151.93	155.50
5821	NASDAQ	CBRL	Mon, Jul 6, 2015	150.21	152.52	149.67	152.17
5820	NASDAQ	CBRL	Thu, Jul 2, 2015	151.76	152.40	150.75	150.89
5819	NASDAQ	CBRL	Wed, Jul 1, 2015	150.05	151.67	150.00	151.57
5818	NASDAQ	CBRL	Tue, Jun 30, 2015	148.57	150.16	148.57	149.16
5817	NASDAQ	CBRL	Mon, Jun 29, 2015	147.38	149.68	146.99	147.14
5816	NASDAQ	CBRL	Fri, Jun 26, 2015	148.53	149.35	147.28	149.16
5815	NASDAQ	CBRL	Thu, Jun 25, 2015	146.72	149.15	146.50	147.98
5814	NASDAQ	CBRL	Wed, Jun 24, 2015	147.43	148.72	146.01	146.42
5813	NASDAQ	CBRL	Tue, Jun 23, 2015	148.83	148.87	147.14	147.92
5812	NASDAQ	CBRL	Mon, Jun 22, 2015	146.77	148.50	146.03	148.22
5811	NASDAQ	CBRL	Fri, Jun 19, 2015	146.06	146.96	145.44	146.01
5810	NASDAQ	CBRL	Thu, Jun 18, 2015	144.79	146.80	144.50	146.09
5809	NASDAQ	CBRL	Wed, Jun 17, 2015	143.55	145.11	143.13	145.02
5808	NASDAQ	CBRL	Tue, Jun 16, 2015	143.10	145.50	143.10	143.53
5807	NASDAQ	CBRL	Mon, Jun 15, 2015	145.22	145.19	142.13	143.10
5806	NASDAQ	CBRL	Fri, Jun 12, 2015	146.92	147.97	146.60	147.21
5805	NASDAQ	CBRL	Thu, Jun 11, 2015	147.03	148.14	146.36	146.84
5804	NASDAQ	CBRL	Wed, Jun 10, 2015	145.02	147.69	144.73	146.90
5803	NASDAQ	CBRL	Tue, Jun 9, 2015	146.38	146.55	144.79	144.95
5802	NASDAQ	CBRL	Mon, Jun 8, 2015	146.65	148.39	146.02	146.72
5801	NASDAQ	CBRL	Fri, Jun 5, 2015	146.79	147.58	145.31	145.86
5800	NASDAQ	CBRL	Thu, Jun 4, 2015	146.75	147.54	146.23	146.89
5799	NASDAQ	CBRL	Wed, Jun 3, 2015	147.08	147.88	145.46	146.72
5798	NASDAQ	CBRL	Tue, Jun 2, 2015	144.45	148.39	142.91	146.55
5797	NASDAQ	CBRL	Mon, Jun 1, 2015	141.19	142.21	138.72	139.79
5796	NASDAQ	CBRL	Fri, May 29, 2015	141.65	142.78	139.71	141.08
5795	NASDAQ	CBRL	Thu, May 28, 2015	141.85	143.22	141.50	142.41
5794	NASDAQ	CBRL	Wed, May 27, 2015	141.21	143.36	140.24	141.61
5793	NASDAQ	CBRL	Tue, May 26, 2015	138.25	140.80	137.84	140.26
5792	NASDAQ	CBRL	Fri, May 22, 2015	139.05	140.12	138.23	138.40
5791	NASDAQ	CBRL	Thu, May 21, 2015	138.87	140.34	138.85	139.22
5790	NASDAQ	CBRL	Wed, May 20, 2015	138.50	139.58	137.19	139.15
5789	NASDAQ	CBRL	Tue, May 19, 2015	135.92	139.40	135.48	138.85
5788	NASDAQ	CBRL	Mon, May 18, 2015	137.38	136.66	133.53	135.89
5787	NASDAQ	CBRL	Fri, May 15, 2015	136.94	137.16	135.17	135.36
5786	NASDAQ	CBRL	Thu, May 14, 2015	135.70	137.56	134.64	136.96
5785	NASDAQ	CBRL	Wed, May 13, 2015	135.32	136.30	134.27	135.60
5784	NASDAQ	CBRL	Tue, May 12, 2015	135.54	136.20	133.76	135.19
5783	NASDAQ	CBRL	Mon, May 11, 2015	136.51	137.70	136.04	136.43
5782	NASDAQ	CBRL	Fri, May 8, 2015	137.61	138.33	135.94	136.82
5781	NASDAQ	CBRL	Thu, May 7, 2015	132.52	136.40	132.52	136.10
5780	NASDAQ	CBRL	Wed, May 6, 2015	133.42	133.78	131.21	132.96
5779	NASDAQ	CBRL	Tue, May 5, 2015	133.98	134.76	131.87	132.41
5778	NASDAQ	CBRL	Mon, May 4, 2015	133.89	136.24	133.55	134.15
5777	NASDAQ	CBRL	Fri, May 1, 2015	132.99	134.93	131.60	133.83
5776	NASDAQ	CBRL	Thu, Apr 30, 2015	133.89	136.20	132.22	132.48
5775	NASDAQ	CBRL	Wed, Apr 29, 2015	139.14	139.54	133.45	134.14
5774	NASDAQ	CBRL	Tue, Apr 28, 2015	140.67	141.86	138.77	140.55
5773	NASDAQ	CBRL	Mon, Apr 27, 2015	142.61	142.61	139.57	140.19
5772	NASDAQ	CBRL	Fri, Apr 24, 2015	141.91	142.84	141.32	142.08
5771	NASDAQ	CBRL	Thu, Apr 23, 2015	137.07	142.11	136.97	141.41
5770	NASDAQ	CBRL	Wed, Apr 22, 2015	138.81	140.05	136.33	137.40
5769	NASDAQ	CBRL	Tue, Apr 21, 2015	140.26	140.60	138.10	138.50
5768	NASDAQ	CBRL	Mon, Apr 20, 2015	139.99	141.39	139.58	139.99
5767	NASDAQ	CBRL	Fri, Apr 17, 2015	141.24	141.50	139.17	139.91
5766	NASDAQ	CBRL	Thu, Apr 16, 2015	142.03	143.47	141.57	141.91
5765	NASDAQ	CBRL	Wed, Apr 15, 2015	145.34	145.56	141.31	141.88
5764	NASDAQ	CBRL	Tue, Apr 14, 2015	148.87	148.97	144.45	145.59
5763	NASDAQ	CBRL	Mon, Apr 13, 2015	149.73	150.00	147.79	148.11
5762	NASDAQ	CBRL	Fri, Apr 10, 2015	148.24	150.40	147.74	148.89
5761	NASDAQ	CBRL	Thu, Apr 9, 2015	149.51	150.51	146.50	147.70
5760	NASDAQ	CBRL	Wed, Apr 8, 2015	147.79	149.41	145.81	149.00
5759	NASDAQ	CBRL	Tue, Apr 7, 2015	150.75	151.38	147.26	147.61
5758	NASDAQ	CBRL	Mon, Apr 6, 2015	150.57	152.38	150.14	150.45
5757	NASDAQ	CBRL	Thu, Apr 2, 2015	150.54	152.00	149.79	151.65
5756	NASDAQ	CBRL	Wed, Apr 1, 2015	151.80	151.80	148.29	150.25
5755	NASDAQ	CBRL	Tue, Mar 31, 2015	151.79	153.61	151.60	152.14
5754	NASDAQ	CBRL	Mon, Mar 30, 2015	151.90	153.29	151.22	152.79
5753	NASDAQ	CBRL	Fri, Mar 27, 2015	150.00	152.50	149.51	151.08
5752	NASDAQ	CBRL	Thu, Mar 26, 2015	149.17	151.61	148.00	150.02
5751	NASDAQ	CBRL	Wed, Mar 25, 2015	155.73	156.59	149.35	150.08
5750	NASDAQ	CBRL	Tue, Mar 24, 2015	154.07	156.50	153.93	155.64
5749	NASDAQ	CBRL	Mon, Mar 23, 2015	155.21	156.29	153.40	155.21
5748	NASDAQ	CBRL	Fri, Mar 20, 2015	156.57	159.94	154.33	155.21
5747	NASDAQ	CBRL	Thu, Mar 19, 2015	154.00	155.07	151.91	154.84
5746	NASDAQ	CBRL	Wed, Mar 18, 2015	154.30	154.64	150.20	152.89
5745	NASDAQ	CBRL	Tue, Mar 17, 2015	153.21	154.59	153.21	154.20
5744	NASDAQ	CBRL	Mon, Mar 16, 2015	153.50	155.49	153.21	153.59
5743	NASDAQ	CBRL	Fri, Mar 13, 2015	152.48	153.99	151.08	151.71
5742	NASDAQ	CBRL	Thu, Mar 12, 2015	150.12	154.18	149.51	153.49
5741	NASDAQ	CBRL	Wed, Mar 11, 2015	150.19	151.00	149.20	149.70
5740	NASDAQ	CBRL	Tue, Mar 10, 2015	149.22	150.36	148.98	149.58
5739	NASDAQ	CBRL	Mon, Mar 9, 2015	147.51	151.00	147.51	150.13
5738	NASDAQ	CBRL	Fri, Mar 6, 2015	151.51	151.51	146.43	147.51
5737	NASDAQ	CBRL	Thu, Mar 5, 2015	150.04	152.00	149.52	151.16
5736	NASDAQ	CBRL	Wed, Mar 4, 2015	152.07	152.07	148.86	149.57
5735	NASDAQ	CBRL	Tue, Mar 3, 2015	149.88	152.10	148.90	151.76
5734	NASDAQ	CBRL	Mon, Mar 2, 2015	149.75	152.63	149.10	150.43
5733	NASDAQ	CBRL	Fri, Feb 27, 2015	151.42	152.87	150.65	151.03
5732	NASDAQ	CBRL	Thu, Feb 26, 2015	149.88	151.11	148.55	151.02
5731	NASDAQ	CBRL	Wed, Feb 25, 2015	145.90	150.62	145.26	149.56
5730	NASDAQ	CBRL	Tue, Feb 24, 2015	141.77	146.00	137.60	145.81
5729	NASDAQ	CBRL	Mon, Feb 23, 2015	135.81	135.81	133.00	134.25
5728	NASDAQ	CBRL	Fri, Feb 20, 2015	134.74	135.00	133.39	134.71
5727	NASDAQ	CBRL	Thu, Feb 19, 2015	133.99	136.05	133.46	134.41
5726	NASDAQ	CBRL	Wed, Feb 18, 2015	131.99	134.16	131.77	133.49
5725	NASDAQ	CBRL	Tue, Feb 17, 2015	130.54	131.85	130.04	131.77
5724	NASDAQ	CBRL	Fri, Feb 13, 2015	130.55	131.46	129.50	130.79
5723	NASDAQ	CBRL	Thu, Feb 12, 2015	131.47	131.55	129.23	130.95
5722	NASDAQ	CBRL	Wed, Feb 11, 2015	131.14	131.71	129.61	130.64
5721	NASDAQ	CBRL	Tue, Feb 10, 2015	128.01	130.65	126.63	130.22
5720	NASDAQ	CBRL	Mon, Feb 9, 2015	127.50	128.78	121.89	124.72
5719	NASDAQ	CBRL	Fri, Feb 6, 2015	132.00	132.35	127.89	128.20
5718	NASDAQ	CBRL	Thu, Feb 5, 2015	136.60	137.48	135.77	136.08
5717	NASDAQ	CBRL	Wed, Feb 4, 2015	133.12	136.90	133.12	135.87
5716	NASDAQ	CBRL	Tue, Feb 3, 2015	131.89	133.54	131.17	133.53
5715	NASDAQ	CBRL	Mon, Feb 2, 2015	134.39	135.16	129.62	132.00
5714	NASDAQ	CBRL	Fri, Jan 30, 2015	136.62	137.39	134.24	134.51
5713	NASDAQ	CBRL	Thu, Jan 29, 2015	134.49	137.57	134.49	137.55
5712	NASDAQ	CBRL	Wed, Jan 28, 2015	136.12	136.72	134.50	134.52
5711	NASDAQ	CBRL	Tue, Jan 27, 2015	135.41	136.04	134.52	135.18
5710	NASDAQ	CBRL	Mon, Jan 26, 2015	134.25	136.87	133.83	136.67
5709	NASDAQ	CBRL	Fri, Jan 23, 2015	133.53	135.00	133.38	134.46
5708	NASDAQ	CBRL	Thu, Jan 22, 2015	132.00	134.00	131.18	133.42
5707	NASDAQ	CBRL	Wed, Jan 21, 2015	132.33	132.65	131.03	131.43
5706	NASDAQ	CBRL	Tue, Jan 20, 2015	132.88	133.51	131.51	132.72
5705	NASDAQ	CBRL	Fri, Jan 16, 2015	130.82	132.57	130.00	132.10
5704	NASDAQ	CBRL	Thu, Jan 15, 2015	133.30	133.63	128.29	131.29
5703	NASDAQ	CBRL	Wed, Jan 14, 2015	134.75	134.75	132.16	133.33
5702	NASDAQ	CBRL	Tue, Jan 13, 2015	136.40	137.78	135.06	136.73
5701	NASDAQ	CBRL	Mon, Jan 12, 2015	135.00	135.95	134.31	135.22
5700	NASDAQ	CBRL	Fri, Jan 9, 2015	136.53	136.53	134.01	134.89
5699	NASDAQ	CBRL	Thu, Jan 8, 2015	137.70	139.41	136.00	136.22
5698	NASDAQ	CBRL	Wed, Jan 7, 2015	134.86	138.02	134.86	136.60
5697	NASDAQ	CBRL	Tue, Jan 6, 2015	137.18	139.19	132.14	133.99
5696	NASDAQ	CBRL	Mon, Jan 5, 2015	138.01	139.36	136.63	137.43
5695	NASDAQ	CBRL	Fri, Jan 2, 2015	141.77	142.49	137.10	138.77
5694	NASDAQ	CBRL	Wed, Dec 31, 2014	140.31	141.79	140.02	140.76
5693	NASDAQ	CBRL	Tue, Dec 30, 2014	140.50	141.33	139.75	140.47
5692	NASDAQ	CBRL	Mon, Dec 29, 2014	139.53	140.96	139.50	140.68
5691	NASDAQ	CBRL	Fri, Dec 26, 2014	138.21	139.99	137.98	139.07
5690	NASDAQ	CBRL	Wed, Dec 24, 2014	137.56	138.97	136.80	138.16
5689	NASDAQ	CBRL	Tue, Dec 23, 2014	137.44	137.97	137.03	137.70
5688	NASDAQ	CBRL	Mon, Dec 22, 2014	134.61	136.82	134.38	136.48
5687	NASDAQ	CBRL	Fri, Dec 19, 2014	134.89	135.52	133.73	134.61
5686	NASDAQ	CBRL	Thu, Dec 18, 2014	134.77	135.00	133.02	134.71
5685	NASDAQ	CBRL	Wed, Dec 17, 2014	130.80	133.90	129.08	133.85
5684	NASDAQ	CBRL	Tue, Dec 16, 2014	131.03	132.69	129.33	129.37
5683	NASDAQ	CBRL	Mon, Dec 15, 2014	132.75	133.90	130.81	131.52
5682	NASDAQ	CBRL	Fri, Dec 12, 2014	130.82	133.17	130.82	132.51
5681	NASDAQ	CBRL	Thu, Dec 11, 2014	130.73	132.90	130.60	131.61
5680	NASDAQ	CBRL	Wed, Dec 10, 2014	133.21	133.80	130.11	130.41
5679	NASDAQ	CBRL	Tue, Dec 9, 2014	132.00	133.70	130.49	133.09
5678	NASDAQ	CBRL	Mon, Dec 8, 2014	131.71	134.69	130.57	132.78
5677	NASDAQ	CBRL	Fri, Dec 5, 2014	129.82	131.87	129.74	131.73
5676	NASDAQ	CBRL	Thu, Dec 4, 2014	128.25	129.40	128.06	128.78
5675	NASDAQ	CBRL	Wed, Dec 3, 2014	128.62	129.65	127.40	128.71
5674	NASDAQ	CBRL	Tue, Dec 2, 2014	128.10	129.98	127.75	129.00
5673	NASDAQ	CBRL	Mon, Dec 1, 2014	128.06	129.78	126.89	127.52
5672	NASDAQ	CBRL	Fri, Nov 28, 2014	126.50	130.44	126.50	128.01
5671	NASDAQ	CBRL	Wed, Nov 26, 2014	124.93	126.62	124.78	125.87
5670	NASDAQ	CBRL	Tue, Nov 25, 2014	125.00	126.79	123.18	124.40
5669	NASDAQ	CBRL	Mon, Nov 24, 2014	119.11	121.47	118.80	121.27
5668	NASDAQ	CBRL	Fri, Nov 21, 2014	120.08	120.45	118.39	118.57
5667	NASDAQ	CBRL	Thu, Nov 20, 2014	117.34	118.99	117.34	118.85
5666	NASDAQ	CBRL	Wed, Nov 19, 2014	118.93	118.93	117.13	118.04
5665	NASDAQ	CBRL	Tue, Nov 18, 2014	119.20	119.99	117.90	118.83
5664	NASDAQ	CBRL	Mon, Nov 17, 2014	120.64	121.05	118.33	118.44
5663	NASDAQ	CBRL	Fri, Nov 14, 2014	120.77	121.45	120.05	120.46
5662	NASDAQ	CBRL	Thu, Nov 13, 2014	121.00	122.17	120.95	121.83
5661	NASDAQ	CBRL	Wed, Nov 12, 2014	118.89	121.45	118.53	120.64
5660	NASDAQ	CBRL	Tue, Nov 11, 2014	117.56	120.00	117.51	119.52
5659	NASDAQ	CBRL	Mon, Nov 10, 2014	118.16	120.59	118.16	119.58
5658	NASDAQ	CBRL	Fri, Nov 7, 2014	118.42	118.56	116.42	118.44
5657	NASDAQ	CBRL	Thu, Nov 6, 2014	118.65	118.66	117.51	118.50
5656	NASDAQ	CBRL	Wed, Nov 5, 2014	118.29	118.77	116.65	118.16
5655	NASDAQ	CBRL	Tue, Nov 4, 2014	115.94	118.51	115.47	117.33
5654	NASDAQ	CBRL	Mon, Nov 3, 2014	115.81	116.30	114.94	115.77
5653	NASDAQ	CBRL	Fri, Oct 31, 2014	116.34	116.34	114.58	115.35
5652	NASDAQ	CBRL	Thu, Oct 30, 2014	113.62	115.37	113.22	115.00
5651	NASDAQ	CBRL	Wed, Oct 29, 2014	113.88	113.88	112.22	113.59
5650	NASDAQ	CBRL	Tue, Oct 28, 2014	111.72	113.36	111.12	113.34
5649	NASDAQ	CBRL	Mon, Oct 27, 2014	110.23	111.65	110.23	111.10
5648	NASDAQ	CBRL	Fri, Oct 24, 2014	109.94	111.62	109.41	110.99
5647	NASDAQ	CBRL	Thu, Oct 23, 2014	109.99	110.90	107.77	109.54
5646	NASDAQ	CBRL	Wed, Oct 22, 2014	110.00	110.00	108.83	108.92
5645	NASDAQ	CBRL	Tue, Oct 21, 2014	109.24	109.57	107.02	109.49
5644	NASDAQ	CBRL	Mon, Oct 20, 2014	107.34	109.03	106.62	108.98
5643	NASDAQ	CBRL	Fri, Oct 17, 2014	108.71	108.95	107.02	107.26
5642	NASDAQ	CBRL	Thu, Oct 16, 2014	105.59	107.98	104.70	107.27
5641	NASDAQ	CBRL	Wed, Oct 15, 2014	105.78	107.28	104.95	106.70
5640	NASDAQ	CBRL	Tue, Oct 14, 2014	105.99	108.83	104.18	108.19
5639	NASDAQ	CBRL	Mon, Oct 13, 2014	104.00	104.29	102.30	103.02
5638	NASDAQ	CBRL	Fri, Oct 10, 2014	103.61	105.47	103.21	103.62
5637	NASDAQ	CBRL	Thu, Oct 9, 2014	103.49	105.17	103.37	103.93
5636	NASDAQ	CBRL	Wed, Oct 8, 2014	102.25	103.69	102.25	103.20
5635	NASDAQ	CBRL	Tue, Oct 7, 2014	103.69	104.18	102.01	102.15
5634	NASDAQ	CBRL	Mon, Oct 6, 2014	105.00	105.05	103.67	103.79
5633	NASDAQ	CBRL	Fri, Oct 3, 2014	103.92	105.21	103.23	104.49
5632	NASDAQ	CBRL	Thu, Oct 2, 2014	102.01	103.76	101.67	102.57
5631	NASDAQ	CBRL	Wed, Oct 1, 2014	103.37	104.63	102.14	102.28
5630	NASDAQ	CBRL	Tue, Sep 30, 2014	105.23	105.25	103.19	103.19
5629	NASDAQ	CBRL	Mon, Sep 29, 2014	103.32	105.18	103.06	104.97
5628	NASDAQ	CBRL	Fri, Sep 26, 2014	102.82	104.47	102.77	104.04
5627	NASDAQ	CBRL	Thu, Sep 25, 2014	103.23	103.71	102.27	102.31
5626	NASDAQ	CBRL	Wed, Sep 24, 2014	102.33	103.62	102.33	103.37
5625	NASDAQ	CBRL	Tue, Sep 23, 2014	102.96	103.43	101.57	102.02
5624	NASDAQ	CBRL	Mon, Sep 22, 2014	102.71	103.82	102.07	102.92
5623	NASDAQ	CBRL	Fri, Sep 19, 2014	103.85	104.36	102.75	102.93
5622	NASDAQ	CBRL	Thu, Sep 18, 2014	101.02	103.89	101.02	103.85
5621	NASDAQ	CBRL	Wed, Sep 17, 2014	103.68	103.68	100.94	101.07
5620	NASDAQ	CBRL	Tue, Sep 16, 2014	103.71	104.48	103.00	103.27
5619	NASDAQ	CBRL	Mon, Sep 15, 2014	102.99	104.52	102.61	103.45
5618	NASDAQ	CBRL	Fri, Sep 12, 2014	102.42	103.52	102.12	102.58
5617	NASDAQ	CBRL	Thu, Sep 11, 2014	101.46	102.82	101.32	102.26
5616	NASDAQ	CBRL	Wed, Sep 10, 2014	101.52	102.37	101.26	102.08
5615	NASDAQ	CBRL	Tue, Sep 9, 2014	102.60	102.60	101.63	101.81
5614	NASDAQ	CBRL	Mon, Sep 8, 2014	102.65	102.85	102.18	102.64
5613	NASDAQ	CBRL	Fri, Sep 5, 2014	101.13	102.50	101.10	102.31
5612	NASDAQ	CBRL	Thu, Sep 4, 2014	101.15	101.83	101.07	101.59
5611	NASDAQ	CBRL	Wed, Sep 3, 2014	100.67	101.50	100.48	100.83
5610	NASDAQ	CBRL	Tue, Sep 2, 2014	100.10	100.70	99.60	100.55
5609	NASDAQ	CBRL	Fri, Aug 29, 2014	100.51	100.62	99.06	100.41
5608	NASDAQ	CBRL	Thu, Aug 28, 2014	99.67	100.64	99.12	100.19
5607	NASDAQ	CBRL	Wed, Aug 27, 2014	100.32	100.33	99.51	99.84
5606	NASDAQ	CBRL	Tue, Aug 26, 2014	99.72	100.74	99.42	100.53
5605	NASDAQ	CBRL	Mon, Aug 25, 2014	99.79	100.16	99.14	99.86
5604	NASDAQ	CBRL	Fri, Aug 22, 2014	99.65	99.90	99.33	99.42
5603	NASDAQ	CBRL	Thu, Aug 21, 2014	99.39	99.44	98.20	99.41
5602	NASDAQ	CBRL	Wed, Aug 20, 2014	99.66	99.76	99.00	99.31
5601	NASDAQ	CBRL	Tue, Aug 19, 2014	98.97	99.70	98.84	99.61
5600	NASDAQ	CBRL	Mon, Aug 18, 2014	99.12	99.69	98.61	98.66
5599	NASDAQ	CBRL	Fri, Aug 15, 2014	99.55	99.76	97.86	98.63
5598	NASDAQ	CBRL	Thu, Aug 14, 2014	99.26	99.26	98.72	99.13
5597	NASDAQ	CBRL	Wed, Aug 13, 2014	98.77	99.73	98.31	99.07
5596	NASDAQ	CBRL	Tue, Aug 12, 2014	98.49	98.96	98.16	98.73
5595	NASDAQ	CBRL	Mon, Aug 11, 2014	98.55	99.19	98.13	98.61
5594	NASDAQ	CBRL	Fri, Aug 8, 2014	97.59	98.25	97.07	97.92
5593	NASDAQ	CBRL	Thu, Aug 7, 2014	97.81	98.06	96.52	97.04
5592	NASDAQ	CBRL	Wed, Aug 6, 2014	96.92	97.69	96.50	97.15
5591	NASDAQ	CBRL	Tue, Aug 5, 2014	97.45	98.55	96.56	96.81
5590	NASDAQ	CBRL	Mon, Aug 4, 2014	97.26	97.93	96.79	97.75
5589	NASDAQ	CBRL	Fri, Aug 1, 2014	97.33	97.35	96.01	96.66
5588	NASDAQ	CBRL	Thu, Jul 31, 2014	98.35	98.73	96.90	96.96
5587	NASDAQ	CBRL	Wed, Jul 30, 2014	98.72	98.91	97.94	98.89
5586	NASDAQ	CBRL	Tue, Jul 29, 2014	98.07	98.99	97.66	98.49
5585	NASDAQ	CBRL	Mon, Jul 28, 2014	98.00	98.33	97.46	97.55
5584	NASDAQ	CBRL	Fri, Jul 25, 2014	97.33	98.20	97.11	97.77
5583	NASDAQ	CBRL	Thu, Jul 24, 2014	97.90	98.39	97.35	98.02
5582	NASDAQ	CBRL	Wed, Jul 23, 2014	97.22	98.17	96.97	97.70
5581	NASDAQ	CBRL	Tue, Jul 22, 2014	97.58	97.95	96.77	97.48
5580	NASDAQ	CBRL	Mon, Jul 21, 2014	97.88	97.97	96.37	96.86
5579	NASDAQ	CBRL	Fri, Jul 18, 2014	97.27	98.58	97.16	98.03
5578	NASDAQ	CBRL	Thu, Jul 17, 2014	97.95	98.29	97.02	97.45
5577	NASDAQ	CBRL	Wed, Jul 16, 2014	99.00	99.04	97.53	98.59
5576	NASDAQ	CBRL	Tue, Jul 15, 2014	99.20	99.70	98.14	99.27
5575	NASDAQ	CBRL	Mon, Jul 14, 2014	100.27	100.27	99.17	99.32
5574	NASDAQ	CBRL	Fri, Jul 11, 2014	99.80	100.02	99.06	99.52
5573	NASDAQ	CBRL	Thu, Jul 10, 2014	99.42	100.24	98.82	99.77
5572	NASDAQ	CBRL	Wed, Jul 9, 2014	100.18	100.63	99.66	99.86
5571	NASDAQ	CBRL	Tue, Jul 8, 2014	100.20	100.35	99.25	99.62
5570	NASDAQ	CBRL	Mon, Jul 7, 2014	100.59	101.41	99.60	99.98
5569	NASDAQ	CBRL	Thu, Jul 3, 2014	100.67	101.04	100.19	100.48
5568	NASDAQ	CBRL	Wed, Jul 2, 2014	100.94	101.74	99.83	100.02
5567	NASDAQ	CBRL	Tue, Jul 1, 2014	99.44	101.43	99.22	100.62
5566	NASDAQ	CBRL	Mon, Jun 30, 2014	100.13	100.71	98.82	99.57
5565	NASDAQ	CBRL	Fri, Jun 27, 2014	100.01	100.73	99.75	100.57
5564	NASDAQ	CBRL	Thu, Jun 26, 2014	100.34	100.65	99.21	100.40
5563	NASDAQ	CBRL	Wed, Jun 25, 2014	99.28	99.99	99.04	99.97
5562	NASDAQ	CBRL	Tue, Jun 24, 2014	98.81	100.45	98.80	99.31
5561	NASDAQ	CBRL	Mon, Jun 23, 2014	99.50	99.75	98.61	99.31
5560	NASDAQ	CBRL	Fri, Jun 20, 2014	99.67	99.67	98.33	99.13
5559	NASDAQ	CBRL	Thu, Jun 19, 2014	99.71	100.53	98.92	99.68
5558	NASDAQ	CBRL	Wed, Jun 18, 2014	99.24	99.83	98.31	99.64
5557	NASDAQ	CBRL	Tue, Jun 17, 2014	100.00	100.77	99.75	100.27
5556	NASDAQ	CBRL	Mon, Jun 16, 2014	100.94	101.58	99.82	99.91
5555	NASDAQ	CBRL	Fri, Jun 13, 2014	101.74	102.55	100.75	101.39
5554	NASDAQ	CBRL	Thu, Jun 12, 2014	101.67	101.81	100.95	101.13
5553	NASDAQ	CBRL	Wed, Jun 11, 2014	100.60	101.92	100.60	101.81
5552	NASDAQ	CBRL	Tue, Jun 10, 2014	102.30	103.32	100.21	100.91
5551	NASDAQ	CBRL	Mon, Jun 9, 2014	102.74	103.18	101.88	102.40
5550	NASDAQ	CBRL	Fri, Jun 6, 2014	102.33	102.87	102.01	102.74
5549	NASDAQ	CBRL	Thu, Jun 5, 2014	100.82	101.86	99.64	101.85
5548	NASDAQ	CBRL	Wed, Jun 4, 2014	99.71	100.61	99.51	100.23
5547	NASDAQ	CBRL	Tue, Jun 3, 2014	100.45	101.10	99.91	99.97
5546	NASDAQ	CBRL	Mon, Jun 2, 2014	100.73	101.15	99.11	100.57
5545	NASDAQ	CBRL	Fri, May 30, 2014	99.69	100.72	99.55	100.55
5544	NASDAQ	CBRL	Thu, May 29, 2014	101.64	101.70	98.91	99.25
5543	NASDAQ	CBRL	Wed, May 28, 2014	100.69	101.82	98.52	101.14
5542	NASDAQ	CBRL	Tue, May 27, 2014	100.05	100.86	99.10	100.52
5541	NASDAQ	CBRL	Fri, May 23, 2014	98.47	99.50	97.91	99.25
5540	NASDAQ	CBRL	Thu, May 22, 2014	97.19	98.48	96.83	98.24
5539	NASDAQ	CBRL	Wed, May 21, 2014	97.49	97.80	96.13	96.78
5538	NASDAQ	CBRL	Tue, May 20, 2014	97.66	97.79	95.87	97.11
5537	NASDAQ	CBRL	Mon, May 19, 2014	97.14	97.81	96.26	97.67
5536	NASDAQ	CBRL	Fri, May 16, 2014	95.09	97.37	94.92	97.37
5535	NASDAQ	CBRL	Thu, May 15, 2014	94.80	95.23	92.84	95.20
5534	NASDAQ	CBRL	Wed, May 14, 2014	97.49	97.49	94.61	94.79
5533	NASDAQ	CBRL	Tue, May 13, 2014	97.58	98.12	96.73	97.36
5532	NASDAQ	CBRL	Mon, May 12, 2014	95.49	98.03	95.49	97.79
5531	NASDAQ	CBRL	Fri, May 9, 2014	95.80	96.38	94.19	95.24
5530	NASDAQ	CBRL	Thu, May 8, 2014	95.58	96.42	95.02	96.21
5529	NASDAQ	CBRL	Wed, May 7, 2014	95.92	96.31	94.41	95.58
5528	NASDAQ	CBRL	Tue, May 6, 2014	97.81	98.20	96.00	96.05
5527	NASDAQ	CBRL	Mon, May 5, 2014	97.87	98.19	96.64	97.75
5526	NASDAQ	CBRL	Fri, May 2, 2014	95.73	97.37	95.49	96.92
5525	NASDAQ	CBRL	Thu, May 1, 2014	94.72	95.84	94.01	95.75
5524	NASDAQ	CBRL	Wed, Apr 30, 2014	94.34	94.98	93.81	94.73
5523	NASDAQ	CBRL	Tue, Apr 29, 2014	95.28	96.76	95.28	95.37
5522	NASDAQ	CBRL	Mon, Apr 28, 2014	96.06	96.95	93.76	94.62
5521	NASDAQ	CBRL	Fri, Apr 25, 2014	96.33	96.78	95.66	95.80
5520	NASDAQ	CBRL	Thu, Apr 24, 2014	96.43	96.88	95.60	96.53
5519	NASDAQ	CBRL	Wed, Apr 23, 2014	96.41	96.87	95.76	95.91
5518	NASDAQ	CBRL	Tue, Apr 22, 2014	95.30	96.98	95.09	96.74
5517	NASDAQ	CBRL	Mon, Apr 21, 2014	95.55	95.55	94.50	94.98
5516	NASDAQ	CBRL	Thu, Apr 17, 2014	95.51	96.29	94.86	95.67
5515	NASDAQ	CBRL	Wed, Apr 16, 2014	95.59	96.87	94.71	95.53
5514	NASDAQ	CBRL	Tue, Apr 15, 2014	96.51	96.54	93.91	94.73
5513	NASDAQ	CBRL	Mon, Apr 14, 2014	96.40	98.28	96.21	97.29
5512	NASDAQ	CBRL	Fri, Apr 11, 2014	94.58	96.22	94.56	95.66
5511	NASDAQ	CBRL	Thu, Apr 10, 2014	96.75	97.46	94.79	95.05
5510	NASDAQ	CBRL	Wed, Apr 9, 2014	95.20	97.68	95.20	96.54
5509	NASDAQ	CBRL	Tue, Apr 8, 2014	94.63	95.40	94.11	94.83
5508	NASDAQ	CBRL	Mon, Apr 7, 2014	95.75	96.33	94.00	94.86
5507	NASDAQ	CBRL	Fri, Apr 4, 2014	98.95	98.95	95.88	96.00
5506	NASDAQ	CBRL	Thu, Apr 3, 2014	98.95	99.18	98.00	98.41
5505	NASDAQ	CBRL	Wed, Apr 2, 2014	98.61	99.06	98.09	98.49
5504	NASDAQ	CBRL	Tue, Apr 1, 2014	97.85	98.89	97.25	98.63
5503	NASDAQ	CBRL	Mon, Mar 31, 2014	98.17	98.25	96.67	97.24
5502	NASDAQ	CBRL	Fri, Mar 28, 2014	96.17	97.97	96.09	97.22
5501	NASDAQ	CBRL	Thu, Mar 27, 2014	97.00	97.32	96.00	96.47
5500	NASDAQ	CBRL	Wed, Mar 26, 2014	97.70	97.70	96.91	96.95
5499	NASDAQ	CBRL	Tue, Mar 25, 2014	98.00	98.00	96.69	97.37
5498	NASDAQ	CBRL	Mon, Mar 24, 2014	98.34	98.97	96.41	97.60
5497	NASDAQ	CBRL	Fri, Mar 21, 2014	100.19	100.88	97.73	98.04
5496	NASDAQ	CBRL	Thu, Mar 20, 2014	100.37	101.75	99.27	100.41
5495	NASDAQ	CBRL	Wed, Mar 19, 2014	102.02	102.57	100.17	100.60
5494	NASDAQ	CBRL	Tue, Mar 18, 2014	101.78	102.84	101.72	102.16
5493	NASDAQ	CBRL	Mon, Mar 17, 2014	101.30	102.65	101.27	101.79
5492	NASDAQ	CBRL	Fri, Mar 14, 2014	100.69	101.60	100.10	100.68
5491	NASDAQ	CBRL	Thu, Mar 13, 2014	103.30	103.30	100.71	101.43
5490	NASDAQ	CBRL	Wed, Mar 12, 2014	100.28	102.83	99.68	102.79
5489	NASDAQ	CBRL	Tue, Mar 11, 2014	100.36	101.18	99.31	100.46
5488	NASDAQ	CBRL	Mon, Mar 10, 2014	99.63	101.06	99.51	100.70
5487	NASDAQ	CBRL	Fri, Mar 7, 2014	99.40	100.19	98.58	99.93
5486	NASDAQ	CBRL	Thu, Mar 6, 2014	99.47	99.87	98.56	98.72
5485	NASDAQ	CBRL	Wed, Mar 5, 2014	101.17	101.17	98.60	99.14
5484	NASDAQ	CBRL	Tue, Mar 4, 2014	101.05	101.97	100.30	100.92
5483	NASDAQ	CBRL	Mon, Mar 3, 2014	98.44	100.01	97.41	99.97
5482	NASDAQ	CBRL	Fri, Feb 28, 2014	99.93	101.05	98.79	99.45
5481	NASDAQ	CBRL	Thu, Feb 27, 2014	97.64	99.87	96.75	99.82
5480	NASDAQ	CBRL	Wed, Feb 26, 2014	100.48	100.48	96.99	97.96
5479	NASDAQ	CBRL	Tue, Feb 25, 2014	99.00	100.79	98.85	100.05
5478	NASDAQ	CBRL	Mon, Feb 24, 2014	98.47	100.37	98.08	99.40
5477	NASDAQ	CBRL	Fri, Feb 21, 2014	98.48	99.31	97.26	98.11
5476	NASDAQ	CBRL	Thu, Feb 20, 2014	97.18	98.24	97.18	97.93
5475	NASDAQ	CBRL	Wed, Feb 19, 2014	98.03	99.69	97.47	97.56
5474	NASDAQ	CBRL	Tue, Feb 18, 2014	99.50	100.63	98.60	98.67
5473	NASDAQ	CBRL	Fri, Feb 14, 2014	99.98	100.31	99.07	99.21
5472	NASDAQ	CBRL	Thu, Feb 13, 2014	97.33	100.24	97.05	100.08
5471	NASDAQ	CBRL	Wed, Feb 12, 2014	99.34	99.78	97.70	97.81
5470	NASDAQ	CBRL	Tue, Feb 11, 2014	98.11	99.36	97.62	98.94
5469	NASDAQ	CBRL	Mon, Feb 10, 2014	97.04	98.17	96.80	98.05
5468	NASDAQ	CBRL	Fri, Feb 7, 2014	96.25	97.66	94.60	97.13
5467	NASDAQ	CBRL	Thu, Feb 6, 2014	94.67	96.37	94.60	95.86
5466	NASDAQ	CBRL	Wed, Feb 5, 2014	95.41	96.32	93.59	94.63
5465	NASDAQ	CBRL	Tue, Feb 4, 2014	95.36	96.41	95.00	95.74
5464	NASDAQ	CBRL	Mon, Feb 3, 2014	99.12	99.63	94.12	95.11
5463	NASDAQ	CBRL	Fri, Jan 31, 2014	98.17	99.81	97.97	99.01
5462	NASDAQ	CBRL	Wed, Jan 29, 2014	97.26	98.79	96.41	96.73
5461	NASDAQ	CBRL	Tue, Jan 28, 2014	99.83	100.56	98.43	98.99
5460	NASDAQ	CBRL	Mon, Jan 27, 2014	101.86	102.03	99.21	99.92
5459	NASDAQ	CBRL	Fri, Jan 24, 2014	101.87	102.86	101.04	101.37
5458	NASDAQ	CBRL	Thu, Jan 23, 2014	103.27	103.32	101.98	102.80
5457	NASDAQ	CBRL	Wed, Jan 22, 2014	103.20	103.71	102.77	103.44
5456	NASDAQ	CBRL	Tue, Jan 21, 2014	103.50	103.58	101.57	102.81
5455	NASDAQ	CBRL	Fri, Jan 17, 2014	102.63	103.46	100.88	103.21
5454	NASDAQ	CBRL	Thu, Jan 16, 2014	103.65	105.14	102.43	102.63
5453	NASDAQ	CBRL	Wed, Jan 15, 2014	106.16	106.73	103.94	104.16
5452	NASDAQ	CBRL	Tue, Jan 14, 2014	107.70	108.13	106.02	106.79
5451	NASDAQ	CBRL	Mon, Jan 13, 2014	109.85	110.43	106.00	107.04
5450	NASDAQ	CBRL	Fri, Jan 10, 2014	110.53	111.10	109.32	110.43
5449	NASDAQ	CBRL	Thu, Jan 9, 2014	111.55	111.57	109.54	110.38
5448	NASDAQ	CBRL	Wed, Jan 8, 2014	111.46	112.00	110.30	110.89
5447	NASDAQ	CBRL	Tue, Jan 7, 2014	109.95	111.82	109.25	111.06
5446	NASDAQ	CBRL	Mon, Jan 6, 2014	110.80	111.51	109.18	109.29
5445	NASDAQ	CBRL	Fri, Jan 3, 2014	109.38	110.94	109.14	110.59
5444	NASDAQ	CBRL	Thu, Jan 2, 2014	109.50	109.75	108.14	109.36
5443	NASDAQ	CBRL	Tue, Dec 31, 2013	110.40	111.04	109.56	110.07
5442	NASDAQ	CBRL	Mon, Dec 30, 2013	111.00	111.00	109.17	110.20
5441	NASDAQ	CBRL	Fri, Dec 27, 2013	112.32	112.66	111.15	111.26
5440	NASDAQ	CBRL	Thu, Dec 26, 2013	112.39	113.64	111.70	111.87
5439	NASDAQ	CBRL	Tue, Dec 24, 2013	111.00	112.48	110.65	112.31
5438	NASDAQ	CBRL	Mon, Dec 23, 2013	109.26	110.50	109.15	110.39
5437	NASDAQ	CBRL	Fri, Dec 20, 2013	107.87	109.33	106.77	108.63
5436	NASDAQ	CBRL	Thu, Dec 19, 2013	109.73	110.00	106.82	107.38
5435	NASDAQ	CBRL	Wed, Dec 18, 2013	107.49	109.81	107.40	109.73
5434	NASDAQ	CBRL	Tue, Dec 17, 2013	108.35	108.44	106.70	107.09
5433	NASDAQ	CBRL	Mon, Dec 16, 2013	105.05	108.17	105.05	108.04
5432	NASDAQ	CBRL	Fri, Dec 13, 2013	105.46	106.08	105.01	105.53
5431	NASDAQ	CBRL	Thu, Dec 12, 2013	106.00	107.21	105.20	105.24
5430	NASDAQ	CBRL	Wed, Dec 11, 2013	107.59	107.72	106.02	106.07
5429	NASDAQ	CBRL	Tue, Dec 10, 2013	106.99	108.30	106.50	107.42
5428	NASDAQ	CBRL	Mon, Dec 9, 2013	107.54	107.93	107.03	107.46
5427	NASDAQ	CBRL	Fri, Dec 6, 2013	107.48	108.14	106.50	107.57
5426	NASDAQ	CBRL	Thu, Dec 5, 2013	105.28	106.87	105.28	106.31
5425	NASDAQ	CBRL	Wed, Dec 4, 2013	105.54	106.37	105.03	105.58
5424	NASDAQ	CBRL	Tue, Dec 3, 2013	108.16	108.70	106.23	106.57
5423	NASDAQ	CBRL	Mon, Dec 2, 2013	108.49	109.54	107.15	108.05
5422	NASDAQ	CBRL	Fri, Nov 29, 2013	109.08	109.74	108.05	108.49
5421	NASDAQ	CBRL	Wed, Nov 27, 2013	109.92	109.92	108.28	108.82
5420	NASDAQ	CBRL	Tue, Nov 26, 2013	114.27	114.32	109.27	109.58
5419	NASDAQ	CBRL	Mon, Nov 25, 2013	117.77	118.63	117.14	118.12
5418	NASDAQ	CBRL	Fri, Nov 22, 2013	116.30	117.61	116.00	116.87
5417	NASDAQ	CBRL	Thu, Nov 21, 2013	113.35	117.30	113.16	116.30
5416	NASDAQ	CBRL	Wed, Nov 20, 2013	111.49	113.07	111.31	112.20
5415	NASDAQ	CBRL	Tue, Nov 19, 2013	110.63	111.51	109.50	110.93
5414	NASDAQ	CBRL	Mon, Nov 18, 2013	110.90	111.43	109.97	110.34
5413	NASDAQ	CBRL	Fri, Nov 15, 2013	110.61	110.99	109.72	110.37
5412	NASDAQ	CBRL	Thu, Nov 14, 2013	111.27	111.55	110.65	110.77
5411	NASDAQ	CBRL	Wed, Nov 13, 2013	111.76	111.96	110.45	111.06
5410	NASDAQ	CBRL	Tue, Nov 12, 2013	111.41	112.17	110.57	111.24
5409	NASDAQ	CBRL	Mon, Nov 11, 2013	112.35	112.55	110.51	111.92
5408	NASDAQ	CBRL	Fri, Nov 8, 2013	110.24	113.19	110.08	112.20
5407	NASDAQ	CBRL	Thu, Nov 7, 2013	113.46	113.64	109.74	110.21
5406	NASDAQ	CBRL	Wed, Nov 6, 2013	115.00	115.00	112.62	112.68
5405	NASDAQ	CBRL	Tue, Nov 5, 2013	111.63	114.32	111.14	113.92
5404	NASDAQ	CBRL	Mon, Nov 4, 2013	110.47	111.87	109.82	111.70
5403	NASDAQ	CBRL	Fri, Nov 1, 2013	110.25	110.65	108.94	110.17
5402	NASDAQ	CBRL	Thu, Oct 31, 2013	109.31	111.46	108.55	109.87
5401	NASDAQ	CBRL	Wed, Oct 30, 2013	110.52	110.63	108.22	109.71
5400	NASDAQ	CBRL	Tue, Oct 29, 2013	109.70	111.70	108.51	109.96
5399	NASDAQ	CBRL	Mon, Oct 28, 2013	108.80	109.11	108.16	109.07
5398	NASDAQ	CBRL	Fri, Oct 25, 2013	107.93	108.91	107.10	108.43
5397	NASDAQ	CBRL	Thu, Oct 24, 2013	106.50	107.80	106.07	107.30
5396	NASDAQ	CBRL	Wed, Oct 23, 2013	106.45	106.54	105.17	105.86
5395	NASDAQ	CBRL	Tue, Oct 22, 2013	105.90	106.88	105.21	106.65
5394	NASDAQ	CBRL	Mon, Oct 21, 2013	106.93	106.98	105.16	105.68
5393	NASDAQ	CBRL	Fri, Oct 18, 2013	106.39	106.39	105.33	106.28
5392	NASDAQ	CBRL	Thu, Oct 17, 2013	105.01	105.61	104.10	105.51
5391	NASDAQ	CBRL	Wed, Oct 16, 2013	104.98	105.42	104.25	105.00
5390	NASDAQ	CBRL	Tue, Oct 15, 2013	105.60	106.24	104.80	105.20
5389	NASDAQ	CBRL	Mon, Oct 14, 2013	104.87	106.65	104.87	106.19
5388	NASDAQ	CBRL	Fri, Oct 11, 2013	104.50	105.77	104.17	105.66
5387	NASDAQ	CBRL	Thu, Oct 10, 2013	103.48	105.15	102.37	104.55
5386	NASDAQ	CBRL	Wed, Oct 9, 2013	102.67	103.98	101.63	102.33
5385	NASDAQ	CBRL	Tue, Oct 8, 2013	103.30	104.39	102.50	102.64
5384	NASDAQ	CBRL	Mon, Oct 7, 2013	103.77	103.95	102.69	102.99
5383	NASDAQ	CBRL	Fri, Oct 4, 2013	102.44	104.47	102.41	104.24
5382	NASDAQ	CBRL	Thu, Oct 3, 2013	104.04	104.27	101.84	102.58
5381	NASDAQ	CBRL	Wed, Oct 2, 2013	103.70	104.35	102.20	103.98
5380	NASDAQ	CBRL	Tue, Oct 1, 2013	103.36	104.24	102.84	104.24
5379	NASDAQ	CBRL	Mon, Sep 30, 2013	102.49	103.30	102.27	103.18
5378	NASDAQ	CBRL	Fri, Sep 27, 2013	103.74	103.84	102.78	103.07
5377	NASDAQ	CBRL	Thu, Sep 26, 2013	103.91	104.46	101.79	103.90
5376	NASDAQ	CBRL	Wed, Sep 25, 2013	102.87	103.31	101.51	102.37
5375	NASDAQ	CBRL	Tue, Sep 24, 2013	103.00	103.77	102.03	102.08
5374	NASDAQ	CBRL	Mon, Sep 23, 2013	102.21	103.41	101.59	102.88
5373	NASDAQ	CBRL	Fri, Sep 20, 2013	104.00	104.53	102.07	102.44
5372	NASDAQ	CBRL	Thu, Sep 19, 2013	105.28	105.32	102.35	103.98
5371	NASDAQ	CBRL	Wed, Sep 18, 2013	104.00	105.40	101.29	104.73
5370	NASDAQ	CBRL	Tue, Sep 17, 2013	105.30	107.98	105.30	107.00
5369	NASDAQ	CBRL	Mon, Sep 16, 2013	106.65	106.65	104.57	104.69
5368	NASDAQ	CBRL	Fri, Sep 13, 2013	103.50	104.98	102.44	104.64
5367	NASDAQ	CBRL	Thu, Sep 12, 2013	101.09	103.71	101.05	102.79
5366	NASDAQ	CBRL	Wed, Sep 11, 2013	100.47	101.17	100.07	101.03
5365	NASDAQ	CBRL	Tue, Sep 10, 2013	99.56	100.76	99.08	100.67
5364	NASDAQ	CBRL	Mon, Sep 9, 2013	98.47	99.04	98.06	99.03
5363	NASDAQ	CBRL	Fri, Sep 6, 2013	98.66	99.20	96.32	98.04
5362	NASDAQ	CBRL	Thu, Sep 5, 2013	100.22	100.25	98.49	98.71
5361	NASDAQ	CBRL	Wed, Sep 4, 2013	98.82	100.14	98.12	99.89
5360	NASDAQ	CBRL	Tue, Sep 3, 2013	99.31	99.96	98.17	98.32
5359	NASDAQ	CBRL	Fri, Aug 30, 2013	99.95	100.27	98.17	98.42
5358	NASDAQ	CBRL	Thu, Aug 29, 2013	99.05	100.00	98.88	99.79
5357	NASDAQ	CBRL	Wed, Aug 28, 2013	98.68	99.50	98.64	98.93
5356	NASDAQ	CBRL	Tue, Aug 27, 2013	100.27	100.95	98.75	98.80
5355	NASDAQ	CBRL	Mon, Aug 26, 2013	100.82	101.40	100.28	100.97
5354	NASDAQ	CBRL	Fri, Aug 23, 2013	101.15	101.15	99.76	100.53
5353	NASDAQ	CBRL	Thu, Aug 22, 2013	100.93	101.75	100.74	101.09
5352	NASDAQ	CBRL	Wed, Aug 21, 2013	100.59	101.71	100.03	100.72
5351	NASDAQ	CBRL	Tue, Aug 20, 2013	99.58	101.07	99.02	100.74
5350	NASDAQ	CBRL	Mon, Aug 19, 2013	100.90	100.94	99.03	99.05
5349	NASDAQ	CBRL	Fri, Aug 16, 2013	98.69	100.81	98.68	100.24
5348	NASDAQ	CBRL	Thu, Aug 15, 2013	98.44	99.54	98.25	99.10
5347	NASDAQ	CBRL	Wed, Aug 14, 2013	99.30	99.55	98.74	99.04
5346	NASDAQ	CBRL	Tue, Aug 13, 2013	99.29	99.45	97.56	99.09
5345	NASDAQ	CBRL	Mon, Aug 12, 2013	97.96	99.38	97.64	98.99
5344	NASDAQ	CBRL	Fri, Aug 9, 2013	98.89	100.14	98.25	98.56
5343	NASDAQ	CBRL	Thu, Aug 8, 2013	97.91	99.63	97.50	99.09
5342	NASDAQ	CBRL	Wed, Aug 7, 2013	98.90	99.35	97.72	98.49
5341	NASDAQ	CBRL	Tue, Aug 6, 2013	101.39	101.40	98.93	99.05
5340	NASDAQ	CBRL	Mon, Aug 5, 2013	101.17	101.49	100.28	101.39
5339	NASDAQ	CBRL	Fri, Aug 2, 2013	99.96	101.11	99.50	100.95
5338	NASDAQ	CBRL	Thu, Aug 1, 2013	98.34	99.81	98.34	99.58
5337	NASDAQ	CBRL	Wed, Jul 31, 2013	97.58	98.51	97.11	97.90
5336	NASDAQ	CBRL	Tue, Jul 30, 2013	97.45	97.78	96.61	97.15
5335	NASDAQ	CBRL	Mon, Jul 29, 2013	96.89	97.31	95.67	97.22
5334	NASDAQ	CBRL	Fri, Jul 26, 2013	95.93	97.20	95.87	96.72
5333	NASDAQ	CBRL	Thu, Jul 25, 2013	95.82	96.57	94.85	96.53
5332	NASDAQ	CBRL	Wed, Jul 24, 2013	98.06	98.68	95.92	96.10
5331	NASDAQ	CBRL	Tue, Jul 23, 2013	99.24	99.50	96.75	97.49
5330	NASDAQ	CBRL	Mon, Jul 22, 2013	98.53	99.78	96.41	98.75
5329	NASDAQ	CBRL	Fri, Jul 19, 2013	99.85	100.65	98.27	99.08
5328	NASDAQ	CBRL	Thu, Jul 18, 2013	100.45	102.14	99.95	101.76
5327	NASDAQ	CBRL	Wed, Jul 17, 2013	101.39	102.25	99.54	99.95
5326	NASDAQ	CBRL	Tue, Jul 16, 2013	102.76	102.95	100.84	102.01
5325	NASDAQ	CBRL	Mon, Jul 15, 2013	102.14	102.53	101.73	102.16
5324	NASDAQ	CBRL	Fri, Jul 12, 2013	101.39	102.40	100.96	101.78
5323	NASDAQ	CBRL	Thu, Jul 11, 2013	100.80	101.54	99.72	101.06
5322	NASDAQ	CBRL	Wed, Jul 10, 2013	100.62	100.98	99.22	99.63
5321	NASDAQ	CBRL	Tue, Jul 9, 2013	100.55	100.88	99.81	100.32
5320	NASDAQ	CBRL	Mon, Jul 8, 2013	99.75	100.00	98.92	99.98
5319	NASDAQ	CBRL	Fri, Jul 5, 2013	99.25	99.59	98.36	99.33
5318	NASDAQ	CBRL	Wed, Jul 3, 2013	97.29	98.26	96.60	97.94
5317	NASDAQ	CBRL	Tue, Jul 2, 2013	96.50	97.52	96.00	97.40
5316	NASDAQ	CBRL	Mon, Jul 1, 2013	95.43	96.82	95.36	96.80
5315	NASDAQ	CBRL	Fri, Jun 28, 2013	95.19	96.31	94.41	94.66
5314	NASDAQ	CBRL	Thu, Jun 27, 2013	94.02	95.35	94.02	94.92
5313	NASDAQ	CBRL	Wed, Jun 26, 2013	92.82	94.07	92.46	93.28
5312	NASDAQ	CBRL	Tue, Jun 25, 2013	93.00	93.62	91.24	92.01
5311	NASDAQ	CBRL	Mon, Jun 24, 2013	90.80	92.75	89.46	92.36
5310	NASDAQ	CBRL	Fri, Jun 21, 2013	92.69	93.45	90.20	91.57
5309	NASDAQ	CBRL	Thu, Jun 20, 2013	93.75	93.99	92.13	92.41
5308	NASDAQ	CBRL	Wed, Jun 19, 2013	95.49	96.17	94.30	94.55
5307	NASDAQ	CBRL	Tue, Jun 18, 2013	92.86	95.47	92.54	95.44
5306	NASDAQ	CBRL	Mon, Jun 17, 2013	96.18	96.74	92.55	93.10
5305	NASDAQ	CBRL	Fri, Jun 14, 2013	96.26	97.20	95.51	95.94
5304	NASDAQ	CBRL	Thu, Jun 13, 2013	96.53	96.68	95.54	96.33
5303	NASDAQ	CBRL	Wed, Jun 12, 2013	98.15	98.15	96.30	96.54
5302	NASDAQ	CBRL	Tue, Jun 11, 2013	97.50	97.95	96.90	97.45
5301	NASDAQ	CBRL	Mon, Jun 10, 2013	98.70	100.01	97.91	97.92
5300	NASDAQ	CBRL	Fri, Jun 7, 2013	96.98	98.49	96.47	97.93
5299	NASDAQ	CBRL	Thu, Jun 6, 2013	95.14	96.40	94.78	96.34
5298	NASDAQ	CBRL	Wed, Jun 5, 2013	95.94	96.36	95.31	95.40
5297	NASDAQ	CBRL	Tue, Jun 4, 2013	95.11	96.22	94.15	95.96
5296	NASDAQ	CBRL	Mon, Jun 3, 2013	93.30	97.24	92.44	95.28
5295	NASDAQ	CBRL	Fri, May 31, 2013	89.30	90.64	89.08	89.46
5294	NASDAQ	CBRL	Thu, May 30, 2013	88.76	89.89	88.62	89.47
5293	NASDAQ	CBRL	Wed, May 29, 2013	87.86	88.39	86.79	87.69
5292	NASDAQ	CBRL	Tue, May 28, 2013	88.17	88.94	87.21	88.37
5291	NASDAQ	CBRL	Fri, May 24, 2013	86.24	87.02	86.02	86.97
5290	NASDAQ	CBRL	Thu, May 23, 2013	85.67	86.92	84.73	86.92
5289	NASDAQ	CBRL	Wed, May 22, 2013	87.49	87.81	85.80	86.04
5288	NASDAQ	CBRL	Tue, May 21, 2013	87.23	87.23	86.13	87.15
5287	NASDAQ	CBRL	Mon, May 20, 2013	86.38	87.58	86.15	86.96
5286	NASDAQ	CBRL	Fri, May 17, 2013	86.44	86.98	85.71	86.59
5285	NASDAQ	CBRL	Thu, May 16, 2013	87.08	87.08	85.58	86.06
5284	NASDAQ	CBRL	Wed, May 15, 2013	86.34	87.22	85.68	87.04
5283	NASDAQ	CBRL	Tue, May 14, 2013	85.28	86.32	85.28	86.28
5282	NASDAQ	CBRL	Mon, May 13, 2013	85.10	85.70	84.73	85.25
5281	NASDAQ	CBRL	Fri, May 10, 2013	83.99	85.16	83.94	85.00
5280	NASDAQ	CBRL	Thu, May 9, 2013	83.99	84.35	83.43	83.64
5279	NASDAQ	CBRL	Wed, May 8, 2013	84.32	84.79	83.82	84.27
5278	NASDAQ	CBRL	Tue, May 7, 2013	84.25	84.33	83.49	84.33
5277	NASDAQ	CBRL	Mon, May 6, 2013	83.99	84.38	83.02	84.25
5276	NASDAQ	CBRL	Fri, May 3, 2013	83.52	84.41	83.26	83.65
5275	NASDAQ	CBRL	Thu, May 2, 2013	82.10	83.27	81.99	82.72
5274	NASDAQ	CBRL	Wed, May 1, 2013	82.37	83.18	81.27	82.01
5273	NASDAQ	CBRL	Tue, Apr 30, 2013	82.24	83.39	82.00	82.74
5272	NASDAQ	CBRL	Mon, Apr 29, 2013	81.85	82.49	81.50	82.16
5271	NASDAQ	CBRL	Fri, Apr 26, 2013	81.90	82.46	81.43	81.61
5270	NASDAQ	CBRL	Thu, Apr 25, 2013	82.00	82.88	81.76	82.22
5269	NASDAQ	CBRL	Wed, Apr 24, 2013	81.01	81.82	80.71	81.44
5268	NASDAQ	CBRL	Tue, Apr 23, 2013	80.94	81.59	80.31	81.12
5267	NASDAQ	CBRL	Mon, Apr 22, 2013	80.93	80.93	79.93	80.75
5266	NASDAQ	CBRL	Fri, Apr 19, 2013	80.36	81.47	79.96	80.65
5265	NASDAQ	CBRL	Thu, Apr 18, 2013	80.92	80.92	79.44	80.47
5264	NASDAQ	CBRL	Wed, Apr 17, 2013	80.61	80.94	78.91	80.73
5263	NASDAQ	CBRL	Tue, Apr 16, 2013	80.95	81.52	80.05	81.44
5262	NASDAQ	CBRL	Mon, Apr 15, 2013	82.80	82.82	79.91	80.43
5261	NASDAQ	CBRL	Fri, Apr 12, 2013	81.35	83.58	81.29	82.78
5260	NASDAQ	CBRL	Thu, Apr 11, 2013	81.70	82.21	81.10	81.51
5259	NASDAQ	CBRL	Wed, Apr 10, 2013	80.47	81.88	80.47	81.82
5258	NASDAQ	CBRL	Tue, Apr 9, 2013	80.80	80.87	79.99	80.04
5257	NASDAQ	CBRL	Mon, Apr 8, 2013	81.13	81.22	80.00	80.51
5256	NASDAQ	CBRL	Fri, Apr 5, 2013	80.18	80.69	79.97	80.68
5255	NASDAQ	CBRL	Thu, Apr 4, 2013	79.79	81.38	79.60	81.37
5254	NASDAQ	CBRL	Wed, Apr 3, 2013	81.00	81.46	79.76	79.94
5253	NASDAQ	CBRL	Tue, Apr 2, 2013	80.50	81.11	80.15	80.84
5252	NASDAQ	CBRL	Mon, Apr 1, 2013	80.75	81.60	80.02	80.33
5251	NASDAQ	CBRL	Thu, Mar 28, 2013	81.00	81.57	80.61	80.85
5250	NASDAQ	CBRL	Wed, Mar 27, 2013	80.06	80.91	79.85	80.79
5249	NASDAQ	CBRL	Tue, Mar 26, 2013	80.40	80.54	79.93	80.40
5248	NASDAQ	CBRL	Mon, Mar 25, 2013	80.75	81.42	79.75	80.02
5247	NASDAQ	CBRL	Fri, Mar 22, 2013	79.36	81.07	79.27	80.59
5246	NASDAQ	CBRL	Thu, Mar 21, 2013	79.20	79.74	78.87	79.36
5245	NASDAQ	CBRL	Wed, Mar 20, 2013	79.37	80.08	78.94	79.63
5244	NASDAQ	CBRL	Tue, Mar 19, 2013	77.78	79.57	77.02	79.27
5243	NASDAQ	CBRL	Mon, Mar 18, 2013	79.69	80.64	79.10	79.97
5242	NASDAQ	CBRL	Fri, Mar 15, 2013	79.56	80.21	78.90	80.16
5241	NASDAQ	CBRL	Thu, Mar 14, 2013	78.62	79.64	78.44	79.37
5240	NASDAQ	CBRL	Wed, Mar 13, 2013	77.87	79.31	77.79	78.67
5239	NASDAQ	CBRL	Tue, Mar 12, 2013	78.57	79.03	77.55	77.76
5238	NASDAQ	CBRL	Mon, Mar 11, 2013	78.19	79.05	77.86	78.49
5237	NASDAQ	CBRL	Fri, Mar 8, 2013	78.73	78.73	77.29	78.37
5236	NASDAQ	CBRL	Thu, Mar 7, 2013	77.53	78.01	76.85	77.96
5235	NASDAQ	CBRL	Wed, Mar 6, 2013	77.27	77.99	77.02	77.39
5234	NASDAQ	CBRL	Tue, Mar 5, 2013	77.69	78.18	76.20	77.29
5233	NASDAQ	CBRL	Mon, Mar 4, 2013	76.11	77.01	75.79	76.95
5232	NASDAQ	CBRL	Fri, Mar 1, 2013	75.08	76.18	74.45	76.06
5231	NASDAQ	CBRL	Thu, Feb 28, 2013	75.66	76.99	75.25	75.28
5230	NASDAQ	CBRL	Wed, Feb 27, 2013	72.75	76.07	72.04	75.47
5229	NASDAQ	CBRL	Tue, Feb 26, 2013	71.90	75.45	70.88	72.75
5228	NASDAQ	CBRL	Mon, Feb 25, 2013	67.53	68.19	66.73	66.95
5227	NASDAQ	CBRL	Fri, Feb 22, 2013	66.82	67.35	66.29	67.34
5226	NASDAQ	CBRL	Thu, Feb 21, 2013	66.07	66.79	65.84	66.36
5225	NASDAQ	CBRL	Wed, Feb 20, 2013	66.72	66.94	65.88	65.90
5224	NASDAQ	CBRL	Tue, Feb 19, 2013	66.89	67.41	65.75	66.74
5223	NASDAQ	CBRL	Fri, Feb 15, 2013	66.00	68.34	66.00	66.71
5222	NASDAQ	CBRL	Thu, Feb 14, 2013	65.16	65.47	65.09	65.33
5221	NASDAQ	CBRL	Wed, Feb 13, 2013	65.17	65.35	64.53	65.35
5220	NASDAQ	CBRL	Tue, Feb 12, 2013	65.54	65.65	65.16	65.37
5219	NASDAQ	CBRL	Mon, Feb 11, 2013	65.77	65.92	65.37	65.52
5218	NASDAQ	CBRL	Fri, Feb 8, 2013	65.81	65.94	65.46	65.81
5217	NASDAQ	CBRL	Thu, Feb 7, 2013	65.80	65.96	65.22	65.72
5216	NASDAQ	CBRL	Wed, Feb 6, 2013	65.08	65.97	64.83	65.75
5215	NASDAQ	CBRL	Tue, Feb 5, 2013	65.42	65.42	64.72	65.18
5214	NASDAQ	CBRL	Mon, Feb 4, 2013	65.09	65.53	64.92	64.98
5213	NASDAQ	CBRL	Fri, Feb 1, 2013	65.18	65.94	64.88	65.50
5212	NASDAQ	CBRL	Thu, Jan 31, 2013	64.15	65.00	63.95	64.82
5211	NASDAQ	CBRL	Wed, Jan 30, 2013	65.00	65.00	63.98	64.20
5210	NASDAQ	CBRL	Tue, Jan 29, 2013	64.00	65.19	63.89	64.94
5209	NASDAQ	CBRL	Mon, Jan 28, 2013	64.77	64.79	64.01	64.19
5208	NASDAQ	CBRL	Fri, Jan 25, 2013	64.84	64.84	64.07	64.58
5207	NASDAQ	CBRL	Thu, Jan 24, 2013	63.96	64.88	63.82	64.42
5206	NASDAQ	CBRL	Wed, Jan 23, 2013	64.84	64.84	64.00	64.01
5205	NASDAQ	CBRL	Tue, Jan 22, 2013	64.14	64.94	63.69	64.70
5204	NASDAQ	CBRL	Fri, Jan 18, 2013	63.92	64.30	63.52	64.22
5203	NASDAQ	CBRL	Thu, Jan 17, 2013	63.93	64.68	63.40	64.40
5202	NASDAQ	CBRL	Wed, Jan 16, 2013	64.62	64.74	63.55	63.65
5201	NASDAQ	CBRL	Tue, Jan 15, 2013	64.94	65.44	64.54	65.13
5200	NASDAQ	CBRL	Mon, Jan 14, 2013	65.29	65.45	64.77	65.04
5199	NASDAQ	CBRL	Fri, Jan 11, 2013	65.32	65.40	64.74	65.29
5198	NASDAQ	CBRL	Thu, Jan 10, 2013	65.30	65.39	64.60	65.18
5197	NASDAQ	CBRL	Wed, Jan 9, 2013	64.62	65.32	64.53	65.24
5196	NASDAQ	CBRL	Tue, Jan 8, 2013	65.43	65.65	64.51	64.67
5195	NASDAQ	CBRL	Mon, Jan 7, 2013	65.24	65.89	65.01	65.48
5194	NASDAQ	CBRL	Fri, Jan 4, 2013	65.01	65.83	64.56	65.68
5193	NASDAQ	CBRL	Thu, Jan 3, 2013	65.07	65.50	64.54	64.70
5192	NASDAQ	CBRL	Wed, Jan 2, 2013	65.22	65.23	64.39	65.00
5191	NASDAQ	CBRL	Mon, Dec 31, 2012	62.89	64.31	62.89	64.26
5190	NASDAQ	CBRL	Fri, Dec 28, 2012	63.08	63.88	62.71	62.91
5189	NASDAQ	CBRL	Thu, Dec 27, 2012	63.56	63.68	62.65	63.26
5188	NASDAQ	CBRL	Wed, Dec 26, 2012	64.20	64.20	63.30	63.45
5187	NASDAQ	CBRL	Mon, Dec 24, 2012	63.75	64.50	63.50	64.26
5186	NASDAQ	CBRL	Fri, Dec 21, 2012	63.81	64.30	63.38	63.88
5185	NASDAQ	CBRL	Thu, Dec 20, 2012	64.36	64.74	64.19	64.37
5184	NASDAQ	CBRL	Wed, Dec 19, 2012	64.74	65.06	64.39	64.51
5183	NASDAQ	CBRL	Tue, Dec 18, 2012	64.20	65.12	64.08	64.75
5182	NASDAQ	CBRL	Mon, Dec 17, 2012	63.73	64.04	63.39	64.00
5181	NASDAQ	CBRL	Fri, Dec 14, 2012	63.20	64.40	63.20	63.47
5180	NASDAQ	CBRL	Thu, Dec 13, 2012	62.97	63.30	62.29	63.09
5179	NASDAQ	CBRL	Wed, Dec 12, 2012	62.04	62.87	61.85	62.70
5178	NASDAQ	CBRL	Tue, Dec 11, 2012	61.66	61.99	61.12	61.86
5177	NASDAQ	CBRL	Mon, Dec 10, 2012	61.47	61.73	61.00	61.23
5176	NASDAQ	CBRL	Fri, Dec 7, 2012	61.20	61.58	61.04	61.34
5175	NASDAQ	CBRL	Thu, Dec 6, 2012	60.50	61.09	60.39	60.84
5174	NASDAQ	CBRL	Wed, Dec 5, 2012	60.49	60.85	60.21	60.52
5173	NASDAQ	CBRL	Tue, Dec 4, 2012	60.62	61.21	60.26	60.40
5172	NASDAQ	CBRL	Mon, Dec 3, 2012	61.31	61.98	60.17	60.98
5171	NASDAQ	CBRL	Fri, Nov 30, 2012	61.70	61.94	60.07	61.45
5170	NASDAQ	CBRL	Thu, Nov 29, 2012	63.00	64.29	60.83	61.78
5169	NASDAQ	CBRL	Wed, Nov 28, 2012	64.32	65.39	63.26	65.10
5168	NASDAQ	CBRL	Tue, Nov 27, 2012	64.55	64.97	64.27	64.38
5167	NASDAQ	CBRL	Mon, Nov 26, 2012	63.18	64.67	62.97	64.55
5166	NASDAQ	CBRL	Fri, Nov 23, 2012	63.40	63.48	62.97	63.26
5165	NASDAQ	CBRL	Wed, Nov 21, 2012	63.12	63.71	62.79	62.92
5164	NASDAQ	CBRL	Tue, Nov 20, 2012	63.21	63.83	62.71	62.87
5163	NASDAQ	CBRL	Mon, Nov 19, 2012	62.71	63.48	62.58	63.13
5162	NASDAQ	CBRL	Fri, Nov 16, 2012	61.76	62.32	61.18	62.07
5161	NASDAQ	CBRL	Thu, Nov 15, 2012	61.77	62.53	61.01	61.86
5160	NASDAQ	CBRL	Wed, Nov 14, 2012	63.19	63.77	61.87	61.94
5159	NASDAQ	CBRL	Tue, Nov 13, 2012	62.27	63.22	62.27	63.00
5158	NASDAQ	CBRL	Mon, Nov 12, 2012	62.67	63.17	62.33	62.75
5157	NASDAQ	CBRL	Fri, Nov 9, 2012	61.93	63.05	60.85	62.51
5156	NASDAQ	CBRL	Thu, Nov 8, 2012	63.72	63.83	62.21	62.37
5155	NASDAQ	CBRL	Wed, Nov 7, 2012	64.60	64.69	63.63	63.91
5154	NASDAQ	CBRL	Tue, Nov 6, 2012	64.56	65.50	64.08	65.44
5153	NASDAQ	CBRL	Mon, Nov 5, 2012	63.70	64.41	63.08	64.27
5152	NASDAQ	CBRL	Fri, Nov 2, 2012	64.24	64.54	63.23	63.45
5151	NASDAQ	CBRL	Thu, Nov 1, 2012	63.83	64.00	63.19	63.87
5150	NASDAQ	CBRL	Wed, Oct 31, 2012	62.87	63.74	62.66	63.65
5149	NASDAQ	CBRL	Fri, Oct 26, 2012	64.10	64.10	62.86	63.34
5148	NASDAQ	CBRL	Thu, Oct 25, 2012	63.47	64.16	63.01	63.74
5147	NASDAQ	CBRL	Wed, Oct 24, 2012	64.51	64.62	63.06	63.19
5146	NASDAQ	CBRL	Tue, Oct 23, 2012	63.73	64.55	63.51	64.47
5145	NASDAQ	CBRL	Mon, Oct 22, 2012	65.09	65.77	64.24	64.42
5144	NASDAQ	CBRL	Fri, Oct 19, 2012	66.46	66.58	64.15	65.02
5143	NASDAQ	CBRL	Thu, Oct 18, 2012	67.20	67.20	66.44	66.98
5142	NASDAQ	CBRL	Wed, Oct 17, 2012	66.94	67.54	66.48	67.20
5141	NASDAQ	CBRL	Tue, Oct 16, 2012	67.06	67.34	66.56	67.17
5140	NASDAQ	CBRL	Mon, Oct 15, 2012	66.76	67.12	66.31	66.85
5139	NASDAQ	CBRL	Fri, Oct 12, 2012	66.95	67.13	66.34	66.71
5138	NASDAQ	CBRL	Thu, Oct 11, 2012	66.99	67.00	66.29	66.72
5137	NASDAQ	CBRL	Wed, Oct 10, 2012	66.90	67.38	66.62	66.78
5136	NASDAQ	CBRL	Tue, Oct 9, 2012	67.34	67.50	66.58	66.65
5135	NASDAQ	CBRL	Mon, Oct 8, 2012	67.28	67.74	67.07	67.47
5134	NASDAQ	CBRL	Fri, Oct 5, 2012	68.41	68.41	67.19	67.29
5133	NASDAQ	CBRL	Thu, Oct 4, 2012	67.84	68.60	67.53	68.24
5132	NASDAQ	CBRL	Wed, Oct 3, 2012	68.01	68.01	67.25	67.39
5131	NASDAQ	CBRL	Tue, Oct 2, 2012	67.85	68.10	67.24	67.54
5130	NASDAQ	CBRL	Mon, Oct 1, 2012	67.47	68.27	67.21	67.74
5129	NASDAQ	CBRL	Fri, Sep 28, 2012	67.12	67.15	66.62	67.11
5128	NASDAQ	CBRL	Thu, Sep 27, 2012	67.15	67.97	66.60	67.50
5127	NASDAQ	CBRL	Wed, Sep 26, 2012	67.48	67.48	66.72	67.13
5126	NASDAQ	CBRL	Tue, Sep 25, 2012	67.67	67.67	66.90	67.20
5125	NASDAQ	CBRL	Mon, Sep 24, 2012	66.67	67.52	66.25	67.19
5124	NASDAQ	CBRL	Fri, Sep 21, 2012	65.75	66.76	65.74	66.67
5123	NASDAQ	CBRL	Thu, Sep 20, 2012	67.56	67.82	64.54	65.74
5122	NASDAQ	CBRL	Wed, Sep 19, 2012	67.59	69.30	66.66	67.31
5121	NASDAQ	CBRL	Tue, Sep 18, 2012	63.20	64.14	62.34	63.62
5120	NASDAQ	CBRL	Mon, Sep 17, 2012	64.00	64.34	63.30	63.98
5119	NASDAQ	CBRL	Fri, Sep 14, 2012	64.21	65.79	64.01	64.13
5118	NASDAQ	CBRL	Thu, Sep 13, 2012	65.90	66.50	65.11	66.17
5117	NASDAQ	CBRL	Wed, Sep 12, 2012	65.61	65.99	65.39	65.99
5116	NASDAQ	CBRL	Tue, Sep 11, 2012	65.16	66.07	65.16	65.45
5115	NASDAQ	CBRL	Mon, Sep 10, 2012	64.91	65.66	64.30	65.00
5114	NASDAQ	CBRL	Fri, Sep 7, 2012	64.71	64.80	64.34	64.72
5113	NASDAQ	CBRL	Thu, Sep 6, 2012	63.61	64.95	63.54	64.50
5112	NASDAQ	CBRL	Wed, Sep 5, 2012	63.20	64.02	63.19	63.50
5111	NASDAQ	CBRL	Tue, Sep 4, 2012	62.98	63.74	62.84	63.37
5110	NASDAQ	CBRL	Fri, Aug 31, 2012	63.68	64.17	62.80	62.98
5109	NASDAQ	CBRL	Thu, Aug 30, 2012	64.00	64.08	63.51	63.55
5108	NASDAQ	CBRL	Wed, Aug 29, 2012	63.72	64.04	63.42	63.65
5107	NASDAQ	CBRL	Tue, Aug 28, 2012	62.63	63.80	62.63	63.50
5106	NASDAQ	CBRL	Mon, Aug 27, 2012	62.78	63.35	62.50	62.90
5105	NASDAQ	CBRL	Fri, Aug 24, 2012	62.41	63.08	62.27	62.70
5104	NASDAQ	CBRL	Thu, Aug 23, 2012	62.95	63.42	62.25	62.57
5103	NASDAQ	CBRL	Wed, Aug 22, 2012	63.75	63.77	62.76	63.03
5102	NASDAQ	CBRL	Tue, Aug 21, 2012	64.03	64.46	63.53	63.69
5101	NASDAQ	CBRL	Mon, Aug 20, 2012	63.70	64.02	63.26	64.02
5100	NASDAQ	CBRL	Fri, Aug 17, 2012	63.34	63.95	63.24	63.67
5099	NASDAQ	CBRL	Thu, Aug 16, 2012	62.82	63.44	62.33	63.32
5098	NASDAQ	CBRL	Wed, Aug 15, 2012	62.06	63.01	62.06	63.01
5097	NASDAQ	CBRL	Tue, Aug 14, 2012	62.73	63.00	62.12	62.41
5096	NASDAQ	CBRL	Mon, Aug 13, 2012	62.97	62.97	62.19	62.49
5095	NASDAQ	CBRL	Fri, Aug 10, 2012	63.00	63.64	62.66	62.98
5094	NASDAQ	CBRL	Thu, Aug 9, 2012	64.32	64.32	62.82	63.18
5093	NASDAQ	CBRL	Wed, Aug 8, 2012	63.48	64.50	63.43	64.00
5092	NASDAQ	CBRL	Tue, Aug 7, 2012	63.38	63.96	63.32	63.43
5091	NASDAQ	CBRL	Mon, Aug 6, 2012	63.33	63.76	62.86	63.01
5090	NASDAQ	CBRL	Fri, Aug 3, 2012	63.17	63.69	62.66	62.96
5089	NASDAQ	CBRL	Thu, Aug 2, 2012	62.26	62.59	61.66	62.44
5088	NASDAQ	CBRL	Wed, Aug 1, 2012	63.19	63.56	62.31	62.33
5087	NASDAQ	CBRL	Tue, Jul 31, 2012	63.24	63.29	62.24	62.66
5086	NASDAQ	CBRL	Mon, Jul 30, 2012	62.96	63.97	62.42	63.10
5085	NASDAQ	CBRL	Fri, Jul 27, 2012	62.11	62.78	61.83	62.60
5084	NASDAQ	CBRL	Thu, Jul 26, 2012	61.04	62.46	61.03	62.10
5083	NASDAQ	CBRL	Wed, Jul 25, 2012	60.12	60.64	59.89	60.12
5082	NASDAQ	CBRL	Tue, Jul 24, 2012	60.44	60.55	59.82	60.01
5081	NASDAQ	CBRL	Mon, Jul 23, 2012	61.00	61.00	60.13	60.25
5080	NASDAQ	CBRL	Fri, Jul 20, 2012	62.71	62.72	61.21	61.64
5079	NASDAQ	CBRL	Thu, Jul 19, 2012	63.43	63.71	62.72	63.33
5078	NASDAQ	CBRL	Wed, Jul 18, 2012	63.33	63.60	62.68	63.42
5077	NASDAQ	CBRL	Tue, Jul 17, 2012	63.07	64.33	62.73	63.73
5076	NASDAQ	CBRL	Mon, Jul 16, 2012	63.03	63.93	62.65	62.99
5075	NASDAQ	CBRL	Fri, Jul 13, 2012	62.86	63.14	62.41	62.92
5074	NASDAQ	CBRL	Thu, Jul 12, 2012	61.89	62.82	61.56	62.52
5073	NASDAQ	CBRL	Wed, Jul 11, 2012	62.72	63.11	61.75	62.08
5072	NASDAQ	CBRL	Tue, Jul 10, 2012	62.90	63.58	62.28	62.51
5071	NASDAQ	CBRL	Mon, Jul 9, 2012	62.48	62.90	62.24	62.87
5070	NASDAQ	CBRL	Fri, Jul 6, 2012	62.28	62.78	61.92	62.76
5069	NASDAQ	CBRL	Thu, Jul 5, 2012	62.60	63.29	62.19	62.78
5068	NASDAQ	CBRL	Tue, Jul 3, 2012	62.71	62.86	62.17	62.60
5067	NASDAQ	CBRL	Mon, Jul 2, 2012	63.10	63.12	61.64	62.78
5066	NASDAQ	CBRL	Fri, Jun 29, 2012	62.47	62.87	61.67	62.80
5065	NASDAQ	CBRL	Thu, Jun 28, 2012	60.41	61.73	60.01	61.71
5064	NASDAQ	CBRL	Wed, Jun 27, 2012	60.24	60.57	59.78	60.55
5063	NASDAQ	CBRL	Tue, Jun 26, 2012	60.24	60.48	59.50	60.07
5062	NASDAQ	CBRL	Mon, Jun 25, 2012	59.60	60.30	59.20	59.94
5061	NASDAQ	CBRL	Fri, Jun 22, 2012	59.22	60.12	58.92	59.91
5060	NASDAQ	CBRL	Thu, Jun 21, 2012	60.18	60.57	58.87	59.00
5059	NASDAQ	CBRL	Wed, Jun 20, 2012	60.10	60.28	59.82	59.96
5058	NASDAQ	CBRL	Tue, Jun 19, 2012	60.30	60.71	60.16	60.33
5057	NASDAQ	CBRL	Mon, Jun 18, 2012	59.74	61.00	59.44	60.22
5056	NASDAQ	CBRL	Fri, Jun 15, 2012	59.22	60.16	59.17	59.85
5055	NASDAQ	CBRL	Thu, Jun 14, 2012	58.95	59.93	58.78	59.33
5054	NASDAQ	CBRL	Wed, Jun 13, 2012	59.48	59.78	58.72	58.82
5053	NASDAQ	CBRL	Tue, Jun 12, 2012	59.72	60.00	59.06	59.62
5052	NASDAQ	CBRL	Mon, Jun 11, 2012	60.72	60.72	59.05	59.15
5051	NASDAQ	CBRL	Fri, Jun 8, 2012	59.04	60.17	58.81	59.91
5050	NASDAQ	CBRL	Thu, Jun 7, 2012	60.14	60.42	59.20	59.24
5049	NASDAQ	CBRL	Wed, Jun 6, 2012	59.11	60.19	58.86	59.70
5048	NASDAQ	CBRL	Tue, Jun 5, 2012	58.22	59.26	58.10	58.84
5047	NASDAQ	CBRL	Mon, Jun 4, 2012	59.67	60.19	57.99	58.53
5046	NASDAQ	CBRL	Fri, Jun 1, 2012	60.17	60.68	59.05	59.39
5045	NASDAQ	CBRL	Thu, May 31, 2012	60.33	61.49	60.03	61.27
5044	NASDAQ	CBRL	Wed, May 30, 2012	60.62	60.95	59.79	60.41
5043	NASDAQ	CBRL	Tue, May 29, 2012	60.00	61.20	59.99	60.89
5042	NASDAQ	CBRL	Fri, May 25, 2012	60.18	60.18	59.43	59.82
5041	NASDAQ	CBRL	Thu, May 24, 2012	58.54	59.98	58.28	59.47
5040	NASDAQ	CBRL	Wed, May 23, 2012	57.43	58.51	57.26	58.27
5039	NASDAQ	CBRL	Tue, May 22, 2012	59.98	61.89	56.73	57.38
5038	NASDAQ	CBRL	Mon, May 21, 2012	56.65	58.22	56.39	58.13
5037	NASDAQ	CBRL	Fri, May 18, 2012	56.51	57.58	56.26	56.55
5036	NASDAQ	CBRL	Thu, May 17, 2012	57.95	58.25	56.64	56.65
5035	NASDAQ	CBRL	Wed, May 16, 2012	58.16	58.65	57.99	58.05
5034	NASDAQ	CBRL	Tue, May 15, 2012	57.00	58.09	57.00	57.74
5033	NASDAQ	CBRL	Mon, May 14, 2012	57.89	58.22	57.06	57.09
5032	NASDAQ	CBRL	Fri, May 11, 2012	57.91	58.89	57.68	58.22
5031	NASDAQ	CBRL	Thu, May 10, 2012	57.99	58.24	56.76	58.08
5030	NASDAQ	CBRL	Wed, May 9, 2012	57.07	57.95	57.07	57.46
5029	NASDAQ	CBRL	Tue, May 8, 2012	57.44	58.15	57.00	57.38
5028	NASDAQ	CBRL	Mon, May 7, 2012	57.42	58.41	57.27	57.82
5027	NASDAQ	CBRL	Fri, May 4, 2012	58.10	58.30	56.81	57.50
5026	NASDAQ	CBRL	Thu, May 3, 2012	58.57	58.82	58.35	58.52
5025	NASDAQ	CBRL	Wed, May 2, 2012	58.45	58.99	58.25	58.74
5024	NASDAQ	CBRL	Tue, May 1, 2012	57.86	59.06	57.76	58.74
5023	NASDAQ	CBRL	Mon, Apr 30, 2012	57.97	58.09	57.34	57.52
5022	NASDAQ	CBRL	Fri, Apr 27, 2012	57.88	57.94	56.62	57.84
5021	NASDAQ	CBRL	Thu, Apr 26, 2012	56.76	57.91	56.68	57.80
5020	NASDAQ	CBRL	Wed, Apr 25, 2012	56.56	56.98	56.22	56.67
5019	NASDAQ	CBRL	Tue, Apr 24, 2012	56.45	56.84	55.83	56.00
5018	NASDAQ	CBRL	Mon, Apr 23, 2012	55.73	56.44	55.44	56.43
5017	NASDAQ	CBRL	Fri, Apr 20, 2012	56.26	56.76	55.33	56.57
5016	NASDAQ	CBRL	Thu, Apr 19, 2012	56.23	56.62	54.95	55.13
5015	NASDAQ	CBRL	Wed, Apr 18, 2012	56.10	56.42	55.77	55.97
5014	NASDAQ	CBRL	Tue, Apr 17, 2012	56.48	56.96	56.20	56.35
5013	NASDAQ	CBRL	Mon, Apr 16, 2012	55.85	55.97	55.45	55.91
5012	NASDAQ	CBRL	Fri, Apr 13, 2012	55.95	56.35	55.62	55.80
5011	NASDAQ	CBRL	Thu, Apr 12, 2012	55.85	56.36	55.48	56.19
5010	NASDAQ	CBRL	Wed, Apr 11, 2012	55.15	55.93	55.15	55.93
5009	NASDAQ	CBRL	Tue, Apr 10, 2012	55.19	55.42	54.77	54.80
5008	NASDAQ	CBRL	Mon, Apr 9, 2012	55.50	55.87	55.27	55.43
5007	NASDAQ	CBRL	Thu, Apr 5, 2012	56.11	56.58	55.45	56.35
5006	NASDAQ	CBRL	Wed, Apr 4, 2012	56.10	56.49	56.01	56.39
5005	NASDAQ	CBRL	Tue, Apr 3, 2012	56.54	57.16	56.22	56.58
5004	NASDAQ	CBRL	Mon, Apr 2, 2012	55.82	56.50	55.43	56.46
5003	NASDAQ	CBRL	Fri, Mar 30, 2012	56.72	56.80	55.79	55.80
5002	NASDAQ	CBRL	Thu, Mar 29, 2012	55.75	56.41	55.73	56.28
5001	NASDAQ	CBRL	Wed, Mar 28, 2012	55.96	56.69	55.83	56.20
5000	NASDAQ	CBRL	Tue, Mar 27, 2012	56.45	56.59	55.87	55.96
4999	NASDAQ	CBRL	Mon, Mar 26, 2012	55.96	56.67	55.56	56.49
4998	NASDAQ	CBRL	Fri, Mar 23, 2012	55.61	55.68	54.40	55.41
4997	NASDAQ	CBRL	Thu, Mar 22, 2012	55.88	56.82	55.61	55.73
4996	NASDAQ	CBRL	Wed, Mar 21, 2012	56.56	56.84	56.33	56.41
4995	NASDAQ	CBRL	Tue, Mar 20, 2012	56.48	56.85	56.23	56.51
4994	NASDAQ	CBRL	Mon, Mar 19, 2012	56.38	57.17	55.79	56.92
4993	NASDAQ	CBRL	Fri, Mar 16, 2012	57.25	57.25	56.17	56.39
4992	NASDAQ	CBRL	Thu, Mar 15, 2012	56.68	57.25	56.16	57.19
4991	NASDAQ	CBRL	Wed, Mar 14, 2012	56.67	57.19	56.42	56.54
4990	NASDAQ	CBRL	Tue, Mar 13, 2012	56.45	56.71	56.06	56.67
4989	NASDAQ	CBRL	Mon, Mar 12, 2012	56.07	56.60	55.90	56.04
4988	NASDAQ	CBRL	Fri, Mar 9, 2012	55.46	56.55	55.46	56.08
4987	NASDAQ	CBRL	Thu, Mar 8, 2012	55.25	55.42	54.96	55.32
4986	NASDAQ	CBRL	Wed, Mar 7, 2012	55.11	55.21	54.86	55.01
4985	NASDAQ	CBRL	Tue, Mar 6, 2012	54.46	55.05	53.90	54.93
4984	NASDAQ	CBRL	Mon, Mar 5, 2012	54.72	55.00	54.66	55.00
4983	NASDAQ	CBRL	Fri, Mar 2, 2012	55.48	55.91	54.64	54.94
4982	NASDAQ	CBRL	Thu, Mar 1, 2012	55.96	56.36	55.32	55.44
4981	NASDAQ	CBRL	Wed, Feb 29, 2012	55.80	56.39	55.44	55.67
4980	NASDAQ	CBRL	Tue, Feb 28, 2012	55.76	56.00	55.45	55.75
4979	NASDAQ	CBRL	Mon, Feb 27, 2012	55.55	55.83	55.07	55.57
4978	NASDAQ	CBRL	Fri, Feb 24, 2012	56.24	56.35	55.56	55.86
4977	NASDAQ	CBRL	Thu, Feb 23, 2012	56.16	56.50	55.73	56.21
4976	NASDAQ	CBRL	Wed, Feb 22, 2012	57.79	58.51	56.01	56.22
4975	NASDAQ	CBRL	Tue, Feb 21, 2012	56.00	59.90	55.52	57.86
4974	NASDAQ	CBRL	Fri, Feb 17, 2012	54.39	55.83	54.25	55.63
4973	NASDAQ	CBRL	Thu, Feb 16, 2012	53.66	54.52	53.47	54.21
4972	NASDAQ	CBRL	Wed, Feb 15, 2012	53.30	54.17	53.02	53.42
4971	NASDAQ	CBRL	Tue, Feb 14, 2012	53.01	53.10	52.63	52.97
4970	NASDAQ	CBRL	Mon, Feb 13, 2012	53.74	53.92	52.92	53.07
4969	NASDAQ	CBRL	Fri, Feb 10, 2012	53.00	53.49	53.00	53.34
4968	NASDAQ	CBRL	Thu, Feb 9, 2012	53.58	53.87	53.13	53.45
4967	NASDAQ	CBRL	Wed, Feb 8, 2012	53.76	54.00	53.28	53.61
4966	NASDAQ	CBRL	Tue, Feb 7, 2012	53.02	54.06	53.02	53.79
4965	NASDAQ	CBRL	Mon, Feb 6, 2012	53.32	54.14	52.76	53.14
4964	NASDAQ	CBRL	Fri, Feb 3, 2012	53.97	54.95	53.58	54.71
4963	NASDAQ	CBRL	Thu, Feb 2, 2012	53.25	53.72	53.09	53.17
4962	NASDAQ	CBRL	Wed, Feb 1, 2012	52.65	53.42	52.37	53.40
4961	NASDAQ	CBRL	Tue, Jan 31, 2012	52.96	53.24	52.34	52.45
4960	NASDAQ	CBRL	Mon, Jan 30, 2012	52.21	52.75	52.02	52.71
4959	NASDAQ	CBRL	Fri, Jan 27, 2012	52.17	52.52	51.74	52.47
4958	NASDAQ	CBRL	Thu, Jan 26, 2012	52.59	52.84	51.77	52.40
4957	NASDAQ	CBRL	Wed, Jan 25, 2012	51.98	52.55	51.76	52.44
4956	NASDAQ	CBRL	Tue, Jan 24, 2012	51.73	52.45	51.13	52.11
4955	NASDAQ	CBRL	Mon, Jan 23, 2012	53.68	53.68	52.20	52.30
4954	NASDAQ	CBRL	Fri, Jan 20, 2012	53.07	53.77	53.07	53.41
4953	NASDAQ	CBRL	Thu, Jan 19, 2012	53.30	53.58	52.88	53.26
4952	NASDAQ	CBRL	Wed, Jan 18, 2012	52.45	53.45	52.26	53.45
4951	NASDAQ	CBRL	Tue, Jan 17, 2012	53.00	53.53	52.66	52.69
4950	NASDAQ	CBRL	Fri, Jan 13, 2012	52.25	53.00	52.20	52.73
4949	NASDAQ	CBRL	Thu, Jan 12, 2012	52.51	52.75	52.18	52.63
4948	NASDAQ	CBRL	Wed, Jan 11, 2012	51.90	52.51	51.79	52.50
4947	NASDAQ	CBRL	Tue, Jan 10, 2012	52.03	52.34	51.68	51.96
4946	NASDAQ	CBRL	Mon, Jan 9, 2012	51.10	51.72	50.90	51.55
4945	NASDAQ	CBRL	Fri, Jan 6, 2012	50.76	51.28	50.59	51.08
4944	NASDAQ	CBRL	Thu, Jan 5, 2012	50.62	50.90	49.53	50.62
4943	NASDAQ	CBRL	Wed, Jan 4, 2012	51.14	51.52	51.01	51.30
4942	NASDAQ	CBRL	Tue, Jan 3, 2012	51.01	51.57	50.69	51.34
4941	NASDAQ	CBRL	Fri, Dec 30, 2011	50.44	51.00	50.36	50.41
4940	NASDAQ	CBRL	Thu, Dec 29, 2011	50.24	51.07	50.23	50.60
4939	NASDAQ	CBRL	Wed, Dec 28, 2011	51.02	51.10	49.91	50.13
4938	NASDAQ	CBRL	Tue, Dec 27, 2011	50.50	51.47	50.50	50.98
4937	NASDAQ	CBRL	Fri, Dec 23, 2011	50.50	50.79	50.34	50.57
4936	NASDAQ	CBRL	Thu, Dec 22, 2011	50.47	50.82	50.00	50.22
4935	NASDAQ	CBRL	Wed, Dec 21, 2011	49.21	50.38	49.14	50.36
4934	NASDAQ	CBRL	Tue, Dec 20, 2011	49.46	49.63	48.86	49.21
4933	NASDAQ	CBRL	Mon, Dec 19, 2011	49.62	50.00	48.52	48.75
4932	NASDAQ	CBRL	Fri, Dec 16, 2011	49.37	49.85	49.13	49.30
4931	NASDAQ	CBRL	Thu, Dec 15, 2011	49.91	49.91	48.80	49.38
4930	NASDAQ	CBRL	Wed, Dec 14, 2011	49.36	50.10	49.22	49.30
4929	NASDAQ	CBRL	Tue, Dec 13, 2011	50.34	50.37	49.40	49.54
4928	NASDAQ	CBRL	Mon, Dec 12, 2011	49.32	49.94	49.17	49.89
4927	NASDAQ	CBRL	Fri, Dec 9, 2011	48.64	50.00	48.64	49.73
4926	NASDAQ	CBRL	Thu, Dec 8, 2011	49.17	49.97	48.55	48.57
4925	NASDAQ	CBRL	Wed, Dec 7, 2011	48.81	49.86	48.54	49.60
4924	NASDAQ	CBRL	Tue, Dec 6, 2011	48.73	49.54	48.47	49.17
4923	NASDAQ	CBRL	Mon, Dec 5, 2011	49.58	49.58	48.67	48.95
4922	NASDAQ	CBRL	Fri, Dec 2, 2011	49.99	50.98	48.21	48.70
4921	NASDAQ	CBRL	Thu, Dec 1, 2011	47.33	48.18	46.48	47.56
4920	NASDAQ	CBRL	Wed, Nov 30, 2011	47.08	47.58	47.00	47.56
4919	NASDAQ	CBRL	Tue, Nov 29, 2011	45.82	46.50	45.35	45.81
4918	NASDAQ	CBRL	Mon, Nov 28, 2011	44.78	45.78	44.46	45.59
4917	NASDAQ	CBRL	Fri, Nov 25, 2011	44.08	44.69	43.77	43.77
4916	NASDAQ	CBRL	Wed, Nov 23, 2011	44.28	44.99	44.00	44.25
4915	NASDAQ	CBRL	Tue, Nov 22, 2011	44.55	45.24	44.01	44.67
4914	NASDAQ	CBRL	Mon, Nov 21, 2011	44.77	46.12	44.24	45.93
4913	NASDAQ	CBRL	Fri, Nov 18, 2011	45.38	45.70	44.83	45.48
4912	NASDAQ	CBRL	Thu, Nov 17, 2011	45.72	46.28	45.14	45.37
4911	NASDAQ	CBRL	Wed, Nov 16, 2011	45.97	46.30	45.45	45.84
4910	NASDAQ	CBRL	Tue, Nov 15, 2011	44.95	46.66	44.91	46.52
4909	NASDAQ	CBRL	Mon, Nov 14, 2011	45.48	45.50	44.80	45.23
4908	NASDAQ	CBRL	Fri, Nov 11, 2011	44.47	45.64	44.18	45.42
4907	NASDAQ	CBRL	Thu, Nov 10, 2011	44.76	44.94	43.53	43.93
4906	NASDAQ	CBRL	Wed, Nov 9, 2011	44.60	45.04	43.96	44.12
4905	NASDAQ	CBRL	Tue, Nov 8, 2011	45.98	45.98	44.31	45.34
4904	NASDAQ	CBRL	Mon, Nov 7, 2011	44.50	45.57	44.28	45.55
4903	NASDAQ	CBRL	Fri, Nov 4, 2011	42.61	43.28	42.41	42.93
4902	NASDAQ	CBRL	Thu, Nov 3, 2011	42.71	42.98	41.82	42.88
4901	NASDAQ	CBRL	Wed, Nov 2, 2011	42.22	42.73	41.83	42.29
4900	NASDAQ	CBRL	Tue, Nov 1, 2011	41.08	42.90	41.08	41.75
4899	NASDAQ	CBRL	Mon, Oct 31, 2011	42.37	43.13	42.23	42.38
4898	NASDAQ	CBRL	Fri, Oct 28, 2011	43.64	43.88	42.66	42.98
4897	NASDAQ	CBRL	Thu, Oct 27, 2011	42.39	43.81	42.25	43.66
4896	NASDAQ	CBRL	Wed, Oct 26, 2011	41.07	41.51	40.30	41.44
4895	NASDAQ	CBRL	Tue, Oct 25, 2011	41.14	41.37	40.34	40.44
4894	NASDAQ	CBRL	Mon, Oct 24, 2011	40.27	41.39	40.26	41.22
4893	NASDAQ	CBRL	Fri, Oct 21, 2011	40.21	40.21	39.51	40.03
4892	NASDAQ	CBRL	Thu, Oct 20, 2011	39.76	40.18	38.96	39.45
4891	NASDAQ	CBRL	Wed, Oct 19, 2011	40.31	40.70	39.67	39.89
4890	NASDAQ	CBRL	Tue, Oct 18, 2011	40.78	40.99	40.08	40.63
4889	NASDAQ	CBRL	Mon, Oct 17, 2011	41.34	41.60	40.56	40.72
4888	NASDAQ	CBRL	Fri, Oct 14, 2011	42.26	42.26	40.94	41.71
4887	NASDAQ	CBRL	Thu, Oct 13, 2011	42.12	42.41	41.86	42.05
4886	NASDAQ	CBRL	Wed, Oct 12, 2011	42.00	42.77	41.70	42.20
4885	NASDAQ	CBRL	Tue, Oct 11, 2011	41.76	41.96	41.39	41.92
4884	NASDAQ	CBRL	Mon, Oct 10, 2011	41.05	41.92	40.86	41.88
4883	NASDAQ	CBRL	Fri, Oct 7, 2011	40.85	41.38	40.40	40.51
4882	NASDAQ	CBRL	Thu, Oct 6, 2011	39.78	40.95	39.61	40.93
4881	NASDAQ	CBRL	Wed, Oct 5, 2011	40.47	40.90	39.51	40.05
4880	NASDAQ	CBRL	Tue, Oct 4, 2011	38.21	40.51	37.92	40.42
4879	NASDAQ	CBRL	Mon, Oct 3, 2011	39.65	40.61	38.55	38.56
4878	NASDAQ	CBRL	Fri, Sep 30, 2011	40.66	41.28	40.03	40.03
4877	NASDAQ	CBRL	Thu, Sep 29, 2011	41.91	42.23	40.35	41.26
4876	NASDAQ	CBRL	Wed, Sep 28, 2011	42.31	42.33	41.00	41.03
4875	NASDAQ	CBRL	Tue, Sep 27, 2011	42.51	42.80	41.33	41.72
4874	NASDAQ	CBRL	Mon, Sep 26, 2011	41.94	42.02	41.00	41.69
4873	NASDAQ	CBRL	Fri, Sep 23, 2011	40.36	41.66	40.31	41.00
4872	NASDAQ	CBRL	Thu, Sep 22, 2011	38.92	41.61	38.12	40.41
4871	NASDAQ	CBRL	Wed, Sep 21, 2011	40.75	41.05	39.80	39.90
4870	NASDAQ	CBRL	Tue, Sep 20, 2011	41.91	42.57	40.67	40.68
4869	NASDAQ	CBRL	Mon, Sep 19, 2011	41.18	42.09	41.00	41.72
4868	NASDAQ	CBRL	Fri, Sep 16, 2011	41.98	42.50	41.67	41.99
4867	NASDAQ	CBRL	Thu, Sep 15, 2011	42.74	42.83	41.48	41.59
4866	NASDAQ	CBRL	Wed, Sep 14, 2011	40.75	42.01	40.27	41.50
4865	NASDAQ	CBRL	Tue, Sep 13, 2011	39.90	41.44	38.72	40.56
4864	NASDAQ	CBRL	Mon, Sep 12, 2011	37.41	39.87	37.31	39.86
4863	NASDAQ	CBRL	Fri, Sep 9, 2011	39.71	39.76	37.52	37.99
4862	NASDAQ	CBRL	Thu, Sep 8, 2011	40.40	40.96	39.76	40.05
4861	NASDAQ	CBRL	Wed, Sep 7, 2011	40.66	40.86	39.82	40.60
4860	NASDAQ	CBRL	Tue, Sep 6, 2011	39.33	40.52	39.24	40.40
4859	NASDAQ	CBRL	Fri, Sep 2, 2011	40.61	40.86	39.81	40.58
4858	NASDAQ	CBRL	Thu, Sep 1, 2011	42.37	42.70	41.06	41.53
4857	NASDAQ	CBRL	Wed, Aug 31, 2011	42.18	42.50	41.52	42.36
4856	NASDAQ	CBRL	Tue, Aug 30, 2011	41.93	42.51	41.18	41.90
4855	NASDAQ	CBRL	Mon, Aug 29, 2011	41.94	42.85	41.76	42.78
4854	NASDAQ	CBRL	Fri, Aug 26, 2011	39.90	41.54	39.76	41.34
4853	NASDAQ	CBRL	Thu, Aug 25, 2011	41.94	41.94	39.99	40.17
4852	NASDAQ	CBRL	Wed, Aug 24, 2011	41.39	42.28	40.73	41.67
4851	NASDAQ	CBRL	Tue, Aug 23, 2011	40.15	41.61	39.79	41.52
4850	NASDAQ	CBRL	Mon, Aug 22, 2011	40.14	40.81	39.36	39.96
4849	NASDAQ	CBRL	Fri, Aug 19, 2011	38.55	40.45	38.50	39.06
4848	NASDAQ	CBRL	Thu, Aug 18, 2011	41.04	41.04	38.90	39.29
4847	NASDAQ	CBRL	Wed, Aug 17, 2011	41.25	42.20	40.74	42.09
4846	NASDAQ	CBRL	Tue, Aug 16, 2011	41.45	41.45	40.12	40.94
4845	NASDAQ	CBRL	Mon, Aug 15, 2011	41.14	41.86	40.56	41.77
4844	NASDAQ	CBRL	Fri, Aug 12, 2011	41.87	41.97	40.47	40.71
4843	NASDAQ	CBRL	Thu, Aug 11, 2011	39.46	42.01	39.45	41.40
4842	NASDAQ	CBRL	Wed, Aug 10, 2011	40.03	40.99	39.02	39.16
4841	NASDAQ	CBRL	Tue, Aug 9, 2011	39.19	41.08	38.00	41.00
4840	NASDAQ	CBRL	Mon, Aug 8, 2011	40.36	41.53	38.42	38.44
4839	NASDAQ	CBRL	Fri, Aug 5, 2011	42.24	42.38	40.45	41.22
4838	NASDAQ	CBRL	Thu, Aug 4, 2011	43.31	43.31	41.77	41.77
4837	NASDAQ	CBRL	Wed, Aug 3, 2011	43.03	43.96	42.31	43.83
4836	NASDAQ	CBRL	Tue, Aug 2, 2011	44.44	44.68	42.93	42.97
4835	NASDAQ	CBRL	Mon, Aug 1, 2011	45.70	45.80	44.17	44.83
4834	NASDAQ	CBRL	Fri, Jul 29, 2011	44.18	45.23	43.75	45.11
4833	NASDAQ	CBRL	Thu, Jul 28, 2011	44.67	45.35	44.47	44.57
4832	NASDAQ	CBRL	Wed, Jul 27, 2011	46.30	46.46	44.57	44.67
4831	NASDAQ	CBRL	Tue, Jul 26, 2011	46.64	46.77	46.30	46.67
4830	NASDAQ	CBRL	Mon, Jul 25, 2011	46.34	46.76	46.22	46.53
4829	NASDAQ	CBRL	Fri, Jul 22, 2011	47.36	47.61	46.44	46.77
4828	NASDAQ	CBRL	Thu, Jul 21, 2011	47.31	47.32	46.82	47.23
4827	NASDAQ	CBRL	Wed, Jul 20, 2011	48.17	48.20	46.92	47.31
4826	NASDAQ	CBRL	Tue, Jul 19, 2011	47.72	48.30	47.66	48.20
4825	NASDAQ	CBRL	Mon, Jul 18, 2011	47.55	47.63	46.78	47.56
4824	NASDAQ	CBRL	Fri, Jul 15, 2011	48.39	48.39	47.43	47.74
4823	NASDAQ	CBRL	Thu, Jul 14, 2011	48.95	49.15	47.93	48.32
4822	NASDAQ	CBRL	Wed, Jul 13, 2011	48.29	49.59	48.29	49.04
4821	NASDAQ	CBRL	Tue, Jul 12, 2011	48.09	49.28	48.09	48.61
4820	NASDAQ	CBRL	Mon, Jul 11, 2011	48.18	48.77	47.93	48.22
4819	NASDAQ	CBRL	Fri, Jul 8, 2011	48.83	49.11	48.13	48.76
4818	NASDAQ	CBRL	Thu, Jul 7, 2011	49.29	49.68	48.65	49.47
4817	NASDAQ	CBRL	Wed, Jul 6, 2011	49.33	49.47	48.13	48.79
4816	NASDAQ	CBRL	Tue, Jul 5, 2011	49.72	50.07	48.95	49.62
4815	NASDAQ	CBRL	Fri, Jul 1, 2011	49.33	50.13	49.31	49.89
4814	NASDAQ	CBRL	Thu, Jun 30, 2011	49.12	49.62	49.09	49.31
4813	NASDAQ	CBRL	Wed, Jun 29, 2011	49.90	50.08	48.78	49.25
4812	NASDAQ	CBRL	Tue, Jun 28, 2011	48.91	49.82	48.63	49.68
4811	NASDAQ	CBRL	Mon, Jun 27, 2011	48.49	49.06	48.20	48.96
4810	NASDAQ	CBRL	Fri, Jun 24, 2011	48.79	48.90	48.05	48.60
4809	NASDAQ	CBRL	Thu, Jun 23, 2011	47.16	48.81	46.96	48.48
4808	NASDAQ	CBRL	Wed, Jun 22, 2011	47.73	48.05	47.22	47.53
4807	NASDAQ	CBRL	Tue, Jun 21, 2011	48.18	48.55	47.25	47.95
4806	NASDAQ	CBRL	Mon, Jun 20, 2011	47.44	48.55	47.16	48.00
4805	NASDAQ	CBRL	Fri, Jun 17, 2011	47.76	48.27	47.55	47.60
4804	NASDAQ	CBRL	Thu, Jun 16, 2011	46.61	47.90	46.43	47.50
4803	NASDAQ	CBRL	Wed, Jun 15, 2011	46.55	47.06	46.14	46.58
4802	NASDAQ	CBRL	Tue, Jun 14, 2011	46.13	48.33	46.13	47.01
4801	NASDAQ	CBRL	Mon, Jun 13, 2011	44.30	44.89	44.21	44.68
4800	NASDAQ	CBRL	Fri, Jun 10, 2011	43.05	44.47	42.79	44.21
4799	NASDAQ	CBRL	Thu, Jun 9, 2011	44.54	44.63	44.10	44.44
4798	NASDAQ	CBRL	Wed, Jun 8, 2011	44.30	44.98	44.17	44.47
4797	NASDAQ	CBRL	Tue, Jun 7, 2011	44.60	45.42	44.22	44.67
4796	NASDAQ	CBRL	Mon, Jun 6, 2011	44.10	45.58	43.79	44.43
4795	NASDAQ	CBRL	Fri, Jun 3, 2011	44.63	45.45	44.02	44.22
4794	NASDAQ	CBRL	Thu, Jun 2, 2011	45.43	45.84	44.79	45.18
4793	NASDAQ	CBRL	Wed, Jun 1, 2011	47.19	47.38	46.25	46.25
4792	NASDAQ	CBRL	Tue, May 31, 2011	47.66	48.14	47.30	47.38
4791	NASDAQ	CBRL	Fri, May 27, 2011	47.61	47.73	47.18	47.60
4790	NASDAQ	CBRL	Thu, May 26, 2011	46.28	47.70	46.11	47.50
4789	NASDAQ	CBRL	Wed, May 25, 2011	46.47	47.27	46.03	46.43
4788	NASDAQ	CBRL	Tue, May 24, 2011	49.76	49.77	46.42	46.48
4787	NASDAQ	CBRL	Mon, May 23, 2011	52.01	53.86	51.45	53.15
4786	NASDAQ	CBRL	Fri, May 20, 2011	52.80	53.07	52.13	52.80
4785	NASDAQ	CBRL	Thu, May 19, 2011	52.50	53.13	52.01	53.05
4784	NASDAQ	CBRL	Wed, May 18, 2011	52.02	52.35	51.71	52.31
4783	NASDAQ	CBRL	Tue, May 17, 2011	51.59	52.39	51.51	51.98
4782	NASDAQ	CBRL	Mon, May 16, 2011	52.40	52.65	51.96	51.97
4781	NASDAQ	CBRL	Fri, May 13, 2011	53.49	53.49	52.57	52.68
4780	NASDAQ	CBRL	Thu, May 12, 2011	51.61	53.53	51.43	53.40
4779	NASDAQ	CBRL	Wed, May 11, 2011	51.47	51.94	51.29	51.71
4778	NASDAQ	CBRL	Tue, May 10, 2011	51.13	51.77	50.88	51.66
4777	NASDAQ	CBRL	Mon, May 9, 2011	51.46	51.75	50.83	50.94
4776	NASDAQ	CBRL	Fri, May 6, 2011	51.96	52.52	51.21	51.59
4775	NASDAQ	CBRL	Thu, May 5, 2011	50.40	52.37	50.07	51.64
4774	NASDAQ	CBRL	Wed, May 4, 2011	50.13	50.71	49.67	50.43
4773	NASDAQ	CBRL	Tue, May 3, 2011	50.27	50.39	49.56	49.93
4772	NASDAQ	CBRL	Mon, May 2, 2011	51.29	51.47	49.92	50.28
4771	NASDAQ	CBRL	Fri, Apr 29, 2011	51.09	51.54	51.03	51.23
4770	NASDAQ	CBRL	Thu, Apr 28, 2011	50.60	51.14	50.49	51.09
4769	NASDAQ	CBRL	Wed, Apr 27, 2011	50.42	51.19	50.42	50.84
4768	NASDAQ	CBRL	Tue, Apr 26, 2011	50.60	50.80	50.25	50.55
4767	NASDAQ	CBRL	Mon, Apr 25, 2011	50.44	50.69	50.03	50.61
4766	NASDAQ	CBRL	Thu, Apr 21, 2011	51.39	51.39	50.32	50.68
4765	NASDAQ	CBRL	Wed, Apr 20, 2011	51.00	51.13	50.67	51.00
4764	NASDAQ	CBRL	Tue, Apr 19, 2011	50.00	50.55	49.82	50.54
4763	NASDAQ	CBRL	Mon, Apr 18, 2011	49.61	50.16	49.27	49.91
4762	NASDAQ	CBRL	Fri, Apr 15, 2011	49.88	50.37	49.57	50.13
4761	NASDAQ	CBRL	Thu, Apr 14, 2011	47.85	48.82	47.67	48.80
4760	NASDAQ	CBRL	Wed, Apr 13, 2011	48.44	48.76	47.94	48.15
4759	NASDAQ	CBRL	Tue, Apr 12, 2011	47.15	49.14	47.15	48.62
4758	NASDAQ	CBRL	Mon, Apr 11, 2011	47.76	48.01	47.01	47.47
4757	NASDAQ	CBRL	Fri, Apr 8, 2011	48.67	48.76	47.48	47.73
4756	NASDAQ	CBRL	Thu, Apr 7, 2011	49.53	49.55	48.26	48.45
4755	NASDAQ	CBRL	Wed, Apr 6, 2011	49.75	49.90	48.85	49.58
4754	NASDAQ	CBRL	Tue, Apr 5, 2011	48.90	50.00	48.78	49.51
4753	NASDAQ	CBRL	Mon, Apr 4, 2011	49.45	49.61	48.94	49.03
4752	NASDAQ	CBRL	Fri, Apr 1, 2011	49.31	49.34	48.43	49.23
4751	NASDAQ	CBRL	Thu, Mar 31, 2011	48.95	49.35	48.64	49.14
4750	NASDAQ	CBRL	Wed, Mar 30, 2011	48.63	49.25	48.60	48.90
4749	NASDAQ	CBRL	Tue, Mar 29, 2011	48.44	48.79	48.05	48.41
4748	NASDAQ	CBRL	Mon, Mar 28, 2011	49.12	49.26	48.27	48.38
4747	NASDAQ	CBRL	Fri, Mar 25, 2011	49.25	49.99	48.98	48.99
4746	NASDAQ	CBRL	Thu, Mar 24, 2011	48.85	49.36	48.60	49.17
4745	NASDAQ	CBRL	Wed, Mar 23, 2011	48.01	48.84	47.63	48.70
4744	NASDAQ	CBRL	Tue, Mar 22, 2011	48.58	48.80	48.05	48.13
4743	NASDAQ	CBRL	Mon, Mar 21, 2011	48.33	48.75	48.17	48.46
4742	NASDAQ	CBRL	Fri, Mar 18, 2011	47.85	48.19	47.53	48.03
4741	NASDAQ	CBRL	Thu, Mar 17, 2011	49.03	49.27	47.41	47.45
4740	NASDAQ	CBRL	Wed, Mar 16, 2011	49.08	49.22	48.23	48.27
4739	NASDAQ	CBRL	Tue, Mar 15, 2011	47.62	49.34	47.48	49.08
4738	NASDAQ	CBRL	Mon, Mar 14, 2011	49.19	49.93	48.46	48.49
4737	NASDAQ	CBRL	Fri, Mar 11, 2011	48.48	50.14	48.20	49.58
4736	NASDAQ	CBRL	Thu, Mar 10, 2011	48.21	49.04	48.07	48.57
4735	NASDAQ	CBRL	Wed, Mar 9, 2011	48.42	49.48	48.42	49.18
4734	NASDAQ	CBRL	Tue, Mar 8, 2011	47.66	49.14	47.64	48.67
4733	NASDAQ	CBRL	Mon, Mar 7, 2011	47.75	48.50	47.34	47.97
4732	NASDAQ	CBRL	Fri, Mar 4, 2011	48.53	49.35	47.54	47.72
4731	NASDAQ	CBRL	Thu, Mar 3, 2011	48.49	49.59	48.49	48.79
4730	NASDAQ	CBRL	Wed, Mar 2, 2011	48.07	49.42	48.07	48.31
4729	NASDAQ	CBRL	Tue, Mar 1, 2011	49.92	49.92	47.87	48.03
4728	NASDAQ	CBRL	Mon, Feb 28, 2011	50.71	51.02	49.60	49.84
4727	NASDAQ	CBRL	Fri, Feb 25, 2011	49.39	50.25	49.39	50.06
4726	NASDAQ	CBRL	Thu, Feb 24, 2011	49.19	49.48	48.58	49.33
4725	NASDAQ	CBRL	Wed, Feb 23, 2011	49.78	50.14	48.21	49.19
4724	NASDAQ	CBRL	Tue, Feb 22, 2011	51.96	52.35	49.79	49.88
4723	NASDAQ	CBRL	Fri, Feb 18, 2011	52.45	53.54	52.22	53.34
4722	NASDAQ	CBRL	Thu, Feb 17, 2011	52.25	52.61	52.16	52.37
4721	NASDAQ	CBRL	Wed, Feb 16, 2011	52.09	52.97	52.08	52.50
4720	NASDAQ	CBRL	Tue, Feb 15, 2011	52.63	53.05	52.39	52.60
4719	NASDAQ	CBRL	Mon, Feb 14, 2011	52.09	52.70	51.96	52.62
4718	NASDAQ	CBRL	Fri, Feb 11, 2011	52.42	52.54	52.00	52.31
4717	NASDAQ	CBRL	Thu, Feb 10, 2011	52.50	52.76	52.30	52.59
4716	NASDAQ	CBRL	Wed, Feb 9, 2011	52.70	53.11	52.40	52.68
4715	NASDAQ	CBRL	Tue, Feb 8, 2011	52.06	52.53	51.51	52.51
4714	NASDAQ	CBRL	Mon, Feb 7, 2011	52.64	52.98	52.08	52.17
4713	NASDAQ	CBRL	Fri, Feb 4, 2011	51.94	52.76	51.72	52.52
4712	NASDAQ	CBRL	Thu, Feb 3, 2011	51.33	51.99	51.10	51.94
4711	NASDAQ	CBRL	Wed, Feb 2, 2011	51.07	51.55	50.84	51.20
4710	NASDAQ	CBRL	Tue, Feb 1, 2011	51.61	51.70	50.82	51.38
4709	NASDAQ	CBRL	Mon, Jan 31, 2011	50.69	51.48	50.23	51.48
4708	NASDAQ	CBRL	Fri, Jan 28, 2011	51.95	52.07	50.27	50.31
4707	NASDAQ	CBRL	Thu, Jan 27, 2011	51.92	52.31	51.43	51.88
4706	NASDAQ	CBRL	Wed, Jan 26, 2011	52.37	52.45	51.35	51.62
4705	NASDAQ	CBRL	Tue, Jan 25, 2011	52.12	52.50	50.98	52.44
4704	NASDAQ	CBRL	Mon, Jan 24, 2011	51.90	52.53	51.66	52.36
4703	NASDAQ	CBRL	Fri, Jan 21, 2011	53.44	53.51	52.02	52.03
4702	NASDAQ	CBRL	Thu, Jan 20, 2011	52.37	54.49	52.34	52.94
4701	NASDAQ	CBRL	Wed, Jan 19, 2011	53.54	53.54	52.31	52.75
4700	NASDAQ	CBRL	Tue, Jan 18, 2011	53.53	53.88	53.03	53.74
4699	NASDAQ	CBRL	Fri, Jan 14, 2011	53.89	54.03	53.51	53.88
4698	NASDAQ	CBRL	Thu, Jan 13, 2011	53.00	53.86	53.00	53.86
4697	NASDAQ	CBRL	Wed, Jan 12, 2011	54.95	54.98	53.02	53.07
4696	NASDAQ	CBRL	Tue, Jan 11, 2011	54.63	54.71	53.96	54.45
4695	NASDAQ	CBRL	Mon, Jan 10, 2011	54.20	54.68	53.72	54.56
4694	NASDAQ	CBRL	Fri, Jan 7, 2011	54.83	55.17	53.79	54.50
4693	NASDAQ	CBRL	Thu, Jan 6, 2011	54.16	55.09	54.16	54.58
4692	NASDAQ	CBRL	Wed, Jan 5, 2011	54.23	54.77	54.12	54.49
4691	NASDAQ	CBRL	Tue, Jan 4, 2011	55.22	55.42	53.75	54.48
4690	NASDAQ	CBRL	Mon, Jan 3, 2011	55.24	55.53	54.86	54.88
4689	NASDAQ	CBRL	Fri, Dec 31, 2010	55.77	55.88	54.76	54.77
4688	NASDAQ	CBRL	Thu, Dec 30, 2010	55.95	56.20	55.73	55.92
4687	NASDAQ	CBRL	Wed, Dec 29, 2010	56.16	56.43	55.87	55.89
4686	NASDAQ	CBRL	Tue, Dec 28, 2010	56.61	56.61	55.96	55.99
4685	NASDAQ	CBRL	Mon, Dec 27, 2010	56.40	56.76	56.00	56.41
4684	NASDAQ	CBRL	Thu, Dec 23, 2010	56.40	56.73	56.33	56.53
4683	NASDAQ	CBRL	Wed, Dec 22, 2010	56.86	56.91	56.18	56.48
4682	NASDAQ	CBRL	Tue, Dec 21, 2010	57.05	57.08	56.53	56.70
4681	NASDAQ	CBRL	Mon, Dec 20, 2010	56.76	57.25	56.34	57.02
4680	NASDAQ	CBRL	Fri, Dec 17, 2010	56.10	56.83	55.14	56.44
4679	NASDAQ	CBRL	Thu, Dec 16, 2010	55.39	56.17	54.67	56.12
4678	NASDAQ	CBRL	Wed, Dec 15, 2010	54.45	55.12	54.25	54.61
4677	NASDAQ	CBRL	Tue, Dec 14, 2010	53.85	54.47	53.38	54.25
4676	NASDAQ	CBRL	Mon, Dec 13, 2010	54.98	54.98	53.76	53.80
4675	NASDAQ	CBRL	Fri, Dec 10, 2010	54.65	55.05	54.46	54.92
4674	NASDAQ	CBRL	Thu, Dec 9, 2010	55.23	55.29	54.30	54.66
4673	NASDAQ	CBRL	Wed, Dec 8, 2010	55.12	55.28	54.54	54.87
4672	NASDAQ	CBRL	Tue, Dec 7, 2010	54.50	55.36	54.29	54.92
4671	NASDAQ	CBRL	Mon, Dec 6, 2010	53.86	54.10	53.20	54.08
4670	NASDAQ	CBRL	Fri, Dec 3, 2010	53.44	53.84	53.12	53.70
4669	NASDAQ	CBRL	Thu, Dec 2, 2010	53.49	53.91	52.86	53.69
4668	NASDAQ	CBRL	Wed, Dec 1, 2010	53.68	53.73	52.73	53.51
4667	NASDAQ	CBRL	Tue, Nov 30, 2010	53.75	53.81	52.50	52.62
4666	NASDAQ	CBRL	Mon, Nov 29, 2010	53.82	54.22	53.15	54.08
4665	NASDAQ	CBRL	Fri, Nov 26, 2010	53.92	54.23	53.54	53.89
4664	NASDAQ	CBRL	Wed, Nov 24, 2010	55.88	56.61	53.63	54.18
4663	NASDAQ	CBRL	Tue, Nov 23, 2010	55.80	55.80	53.57	55.04
4662	NASDAQ	CBRL	Mon, Nov 22, 2010	56.09	57.79	56.00	57.77
4661	NASDAQ	CBRL	Fri, Nov 19, 2010	54.71	56.24	54.20	56.09
4660	NASDAQ	CBRL	Thu, Nov 18, 2010	55.41	55.86	54.59	54.62
4659	NASDAQ	CBRL	Wed, Nov 17, 2010	54.44	55.16	54.39	54.81
4658	NASDAQ	CBRL	Tue, Nov 16, 2010	55.06	55.50	53.71	54.41
4657	NASDAQ	CBRL	Mon, Nov 15, 2010	55.05	55.78	55.00	55.39
4656	NASDAQ	CBRL	Fri, Nov 12, 2010	55.26	55.49	54.66	54.94
4655	NASDAQ	CBRL	Thu, Nov 11, 2010	54.43	55.90	54.28	55.43
4654	NASDAQ	CBRL	Wed, Nov 10, 2010	54.60	55.08	54.31	55.08
4653	NASDAQ	CBRL	Tue, Nov 9, 2010	55.17	55.27	54.35	54.57
4652	NASDAQ	CBRL	Mon, Nov 8, 2010	55.25	55.59	54.80	55.17
4651	NASDAQ	CBRL	Fri, Nov 5, 2010	55.22	55.74	55.13	55.47
4650	NASDAQ	CBRL	Thu, Nov 4, 2010	55.02	55.36	54.82	55.14
4649	NASDAQ	CBRL	Wed, Nov 3, 2010	54.82	55.00	54.32	55.00
4648	NASDAQ	CBRL	Tue, Nov 2, 2010	54.50	54.97	54.42	54.82
4647	NASDAQ	CBRL	Mon, Nov 1, 2010	54.04	54.66	53.78	54.23
4646	NASDAQ	CBRL	Fri, Oct 29, 2010	53.33	54.17	53.33	53.89
4645	NASDAQ	CBRL	Thu, Oct 28, 2010	53.87	53.98	53.64	53.75
4644	NASDAQ	CBRL	Wed, Oct 27, 2010	53.59	53.75	53.03	53.45
4643	NASDAQ	CBRL	Tue, Oct 26, 2010	53.90	54.39	53.66	54.08
4642	NASDAQ	CBRL	Mon, Oct 25, 2010	53.95	54.58	53.75	54.34
4641	NASDAQ	CBRL	Fri, Oct 22, 2010	52.53	53.76	52.37	53.56
4640	NASDAQ	CBRL	Thu, Oct 21, 2010	52.83	53.05	51.73	52.36
4639	NASDAQ	CBRL	Wed, Oct 20, 2010	53.03	53.07	52.29	52.50
4638	NASDAQ	CBRL	Tue, Oct 19, 2010	52.51	53.47	52.40	52.64
4637	NASDAQ	CBRL	Mon, Oct 18, 2010	52.90	53.31	52.86	53.21
4636	NASDAQ	CBRL	Fri, Oct 15, 2010	52.38	52.95	51.82	52.69
4635	NASDAQ	CBRL	Thu, Oct 14, 2010	52.04	52.16	51.72	52.00
4634	NASDAQ	CBRL	Wed, Oct 13, 2010	51.56	52.24	51.56	51.95
4633	NASDAQ	CBRL	Tue, Oct 12, 2010	52.68	52.68	51.70	52.05
4632	NASDAQ	CBRL	Mon, Oct 11, 2010	52.33	52.62	52.01	52.20
4631	NASDAQ	CBRL	Fri, Oct 8, 2010	52.01	52.40	51.67	52.22
4630	NASDAQ	CBRL	Thu, Oct 7, 2010	51.88	52.14	51.55	51.86
4629	NASDAQ	CBRL	Wed, Oct 6, 2010	52.24	52.73	51.28	51.50
4628	NASDAQ	CBRL	Tue, Oct 5, 2010	51.51	52.61	51.48	52.48
4627	NASDAQ	CBRL	Mon, Oct 4, 2010	51.07	51.69	50.47	51.12
4626	NASDAQ	CBRL	Fri, Oct 1, 2010	51.35	51.35	50.35	51.01
4625	NASDAQ	CBRL	Thu, Sep 30, 2010	50.80	51.31	50.00	50.76
4624	NASDAQ	CBRL	Wed, Sep 29, 2010	50.71	51.23	50.36	50.57
4623	NASDAQ	CBRL	Tue, Sep 28, 2010	50.18	51.07	49.72	50.98
4622	NASDAQ	CBRL	Mon, Sep 27, 2010	50.40	50.66	50.03	50.18
4621	NASDAQ	CBRL	Fri, Sep 24, 2010	50.04	50.66	49.99	50.54
4620	NASDAQ	CBRL	Thu, Sep 23, 2010	49.56	50.51	49.36	49.42
4619	NASDAQ	CBRL	Wed, Sep 22, 2010	49.97	50.40	49.69	50.02
4618	NASDAQ	CBRL	Tue, Sep 21, 2010	50.74	51.22	49.90	50.26
4617	NASDAQ	CBRL	Mon, Sep 20, 2010	50.50	51.88	50.26	50.96
4616	NASDAQ	CBRL	Fri, Sep 17, 2010	51.00	51.00	49.96	50.43
4615	NASDAQ	CBRL	Thu, Sep 16, 2010	50.45	50.86	50.00	50.45
4614	NASDAQ	CBRL	Wed, Sep 15, 2010	49.85	50.79	49.55	50.45
4613	NASDAQ	CBRL	Tue, Sep 14, 2010	49.37	51.53	49.16	49.94
4612	NASDAQ	CBRL	Mon, Sep 13, 2010	48.30	48.69	48.09	48.59
4611	NASDAQ	CBRL	Fri, Sep 10, 2010	47.46	48.01	47.13	47.99
4610	NASDAQ	CBRL	Thu, Sep 9, 2010	48.00	48.71	46.96	47.25
4609	NASDAQ	CBRL	Wed, Sep 8, 2010	48.15	48.62	47.70	47.79
4608	NASDAQ	CBRL	Tue, Sep 7, 2010	47.37	48.59	47.16	48.30
4607	NASDAQ	CBRL	Fri, Sep 3, 2010	47.44	47.80	46.78	47.27
4606	NASDAQ	CBRL	Thu, Sep 2, 2010	45.87	46.79	45.50	46.66
4605	NASDAQ	CBRL	Wed, Sep 1, 2010	45.31	45.89	45.01	45.69
4604	NASDAQ	CBRL	Tue, Aug 31, 2010	44.33	44.94	43.85	44.61
4603	NASDAQ	CBRL	Mon, Aug 30, 2010	44.93	45.46	44.34	44.39
4602	NASDAQ	CBRL	Fri, Aug 27, 2010	44.94	45.33	44.02	45.20
4601	NASDAQ	CBRL	Thu, Aug 26, 2010	44.55	45.37	44.00	44.49
4600	NASDAQ	CBRL	Wed, Aug 25, 2010	44.05	44.84	43.90	44.44
4599	NASDAQ	CBRL	Tue, Aug 24, 2010	44.69	44.84	43.65	44.42
4598	NASDAQ	CBRL	Mon, Aug 23, 2010	46.19	46.49	45.12	45.17
4597	NASDAQ	CBRL	Fri, Aug 20, 2010	45.63	46.06	45.31	45.94
4596	NASDAQ	CBRL	Thu, Aug 19, 2010	45.97	46.37	45.13	45.87
4595	NASDAQ	CBRL	Wed, Aug 18, 2010	45.94	46.96	45.47	46.19
4594	NASDAQ	CBRL	Tue, Aug 17, 2010	46.18	46.36	45.85	45.89
4593	NASDAQ	CBRL	Mon, Aug 16, 2010	45.32	46.24	45.16	45.85
4592	NASDAQ	CBRL	Fri, Aug 13, 2010	46.76	46.90	45.61	45.64
4591	NASDAQ	CBRL	Thu, Aug 12, 2010	46.73	47.35	46.28	47.05
4590	NASDAQ	CBRL	Wed, Aug 11, 2010	47.44	47.83	46.99	47.10
4589	NASDAQ	CBRL	Tue, Aug 10, 2010	48.36	48.79	48.01	48.25
4588	NASDAQ	CBRL	Mon, Aug 9, 2010	48.29	48.75	48.20	48.71
4587	NASDAQ	CBRL	Fri, Aug 6, 2010	47.80	48.29	47.24	48.11
4586	NASDAQ	CBRL	Thu, Aug 5, 2010	48.63	48.95	48.01	48.31
4585	NASDAQ	CBRL	Wed, Aug 4, 2010	48.36	49.09	48.36	48.84
4584	NASDAQ	CBRL	Tue, Aug 3, 2010	48.72	49.06	47.76	48.25
4583	NASDAQ	CBRL	Mon, Aug 2, 2010	49.78	50.12	48.68	49.11
4582	NASDAQ	CBRL	Fri, Jul 30, 2010	48.01	49.23	47.68	48.98
4581	NASDAQ	CBRL	Thu, Jul 29, 2010	49.19	49.55	48.16	48.90
4580	NASDAQ	CBRL	Wed, Jul 28, 2010	49.56	50.32	48.76	48.94
4579	NASDAQ	CBRL	Tue, Jul 27, 2010	50.25	50.61	49.67	49.73
4578	NASDAQ	CBRL	Mon, Jul 26, 2010	49.29	50.20	49.07	50.06
4577	NASDAQ	CBRL	Fri, Jul 23, 2010	48.00	49.42	47.88	49.00
4576	NASDAQ	CBRL	Thu, Jul 22, 2010	47.64	48.45	47.59	48.34
4575	NASDAQ	CBRL	Wed, Jul 21, 2010	48.47	48.47	46.91	46.95
4574	NASDAQ	CBRL	Tue, Jul 20, 2010	46.11	48.23	46.06	48.15
4573	NASDAQ	CBRL	Mon, Jul 19, 2010	47.07	47.40	46.12	46.75
4572	NASDAQ	CBRL	Fri, Jul 16, 2010	49.17	49.24	46.90	47.03
4571	NASDAQ	CBRL	Thu, Jul 15, 2010	49.81	49.89	48.95	49.52
4570	NASDAQ	CBRL	Wed, Jul 14, 2010	48.97	49.87	48.69	49.65
4569	NASDAQ	CBRL	Tue, Jul 13, 2010	48.23	49.63	48.23	49.40
4568	NASDAQ	CBRL	Mon, Jul 12, 2010	47.88	48.16	47.23	47.80
4567	NASDAQ	CBRL	Fri, Jul 9, 2010	47.56	48.01	47.09	47.97
4566	NASDAQ	CBRL	Thu, Jul 8, 2010	46.93	47.52	46.41	47.50
4565	NASDAQ	CBRL	Wed, Jul 7, 2010	45.95	46.58	45.26	46.38
4564	NASDAQ	CBRL	Tue, Jul 6, 2010	46.91	47.34	45.35	45.61
4563	NASDAQ	CBRL	Fri, Jul 2, 2010	47.36	47.39	46.26	46.31
4562	NASDAQ	CBRL	Thu, Jul 1, 2010	46.62	47.35	45.27	47.04
4561	NASDAQ	CBRL	Wed, Jun 30, 2010	46.24	47.09	45.94	46.56
4560	NASDAQ	CBRL	Tue, Jun 29, 2010	46.92	47.19	45.82	46.10
4559	NASDAQ	CBRL	Mon, Jun 28, 2010	47.43	48.30	47.04	47.62
4558	NASDAQ	CBRL	Fri, Jun 25, 2010	47.64	48.17	46.85	47.40
4557	NASDAQ	CBRL	Thu, Jun 24, 2010	47.98	48.04	47.28	47.45
4556	NASDAQ	CBRL	Wed, Jun 23, 2010	47.77	48.72	47.36	48.12
4555	NASDAQ	CBRL	Tue, Jun 22, 2010	49.11	49.77	47.62	47.72
4554	NASDAQ	CBRL	Mon, Jun 21, 2010	50.98	51.00	49.00	49.10
4553	NASDAQ	CBRL	Fri, Jun 18, 2010	50.90	50.98	50.18	50.49
4552	NASDAQ	CBRL	Thu, Jun 17, 2010	50.57	50.95	50.19	50.64
4551	NASDAQ	CBRL	Wed, Jun 16, 2010	50.23	50.99	50.10	50.62
4550	NASDAQ	CBRL	Tue, Jun 15, 2010	49.80	50.97	49.68	50.79
4549	NASDAQ	CBRL	Mon, Jun 14, 2010	49.48	50.39	48.69	49.65
4548	NASDAQ	CBRL	Fri, Jun 11, 2010	47.69	49.15	47.31	49.05
4547	NASDAQ	CBRL	Thu, Jun 10, 2010	48.79	48.93	47.27	48.34
4546	NASDAQ	CBRL	Wed, Jun 9, 2010	47.41	48.97	47.33	48.12
4545	NASDAQ	CBRL	Tue, Jun 8, 2010	46.92	47.83	45.90	47.13
4544	NASDAQ	CBRL	Mon, Jun 7, 2010	48.83	49.03	46.77	46.79
4543	NASDAQ	CBRL	Fri, Jun 4, 2010	49.05	49.47	48.49	48.75
4542	NASDAQ	CBRL	Thu, Jun 3, 2010	49.90	50.63	49.70	50.12
4541	NASDAQ	CBRL	Wed, Jun 2, 2010	48.95	49.91	48.26	49.91
4540	NASDAQ	CBRL	Tue, Jun 1, 2010	49.29	49.63	48.02	48.64
4539	NASDAQ	CBRL	Fri, May 28, 2010	50.47	50.87	49.59	49.83
4538	NASDAQ	CBRL	Thu, May 27, 2010	49.94	50.60	49.07	50.59
4537	NASDAQ	CBRL	Wed, May 26, 2010	48.66	49.62	48.35	48.87
4536	NASDAQ	CBRL	Tue, May 25, 2010	49.14	49.14	46.75	47.80
4535	NASDAQ	CBRL	Mon, May 24, 2010	48.94	50.36	48.28	50.01
4534	NASDAQ	CBRL	Fri, May 21, 2010	47.80	49.52	47.00	48.83
4533	NASDAQ	CBRL	Thu, May 20, 2010	49.21	49.98	48.34	48.52
4532	NASDAQ	CBRL	Wed, May 19, 2010	50.21	50.98	49.66	50.34
4531	NASDAQ	CBRL	Tue, May 18, 2010	51.69	52.60	50.23	50.43
4530	NASDAQ	CBRL	Mon, May 17, 2010	51.41	51.99	50.14	51.43
4529	NASDAQ	CBRL	Fri, May 14, 2010	50.92	51.93	50.41	51.39
4528	NASDAQ	CBRL	Thu, May 13, 2010	50.82	51.50	50.26	51.15
4527	NASDAQ	CBRL	Wed, May 12, 2010	50.27	51.24	49.87	51.10
4526	NASDAQ	CBRL	Tue, May 11, 2010	48.73	50.49	48.10	50.01
4525	NASDAQ	CBRL	Mon, May 10, 2010	48.48	49.27	48.34	49.20
4524	NASDAQ	CBRL	Fri, May 7, 2010	47.43	48.34	46.26	46.58
4523	NASDAQ	CBRL	Thu, May 6, 2010	49.10	49.89	46.17	47.44
4522	NASDAQ	CBRL	Wed, May 5, 2010	49.10	50.21	48.50	49.39
4521	NASDAQ	CBRL	Tue, May 4, 2010	50.86	50.98	49.15	49.38
4520	NASDAQ	CBRL	Mon, May 3, 2010	49.37	51.49	49.37	51.41
4519	NASDAQ	CBRL	Fri, Apr 30, 2010	51.67	51.81	49.37	49.37
4518	NASDAQ	CBRL	Thu, Apr 29, 2010	50.91	51.71	50.72	51.67
4517	NASDAQ	CBRL	Wed, Apr 28, 2010	50.97	51.54	49.80	50.74
4516	NASDAQ	CBRL	Tue, Apr 27, 2010	51.99	52.82	50.94	51.02
4515	NASDAQ	CBRL	Mon, Apr 26, 2010	52.32	52.32	51.88	52.02
4514	NASDAQ	CBRL	Fri, Apr 23, 2010	52.78	52.83	51.93	52.15
4513	NASDAQ	CBRL	Thu, Apr 22, 2010	51.80	53.43	51.67	52.78
4512	NASDAQ	CBRL	Wed, Apr 21, 2010	51.90	52.34	51.59	52.34
4511	NASDAQ	CBRL	Tue, Apr 20, 2010	51.49	52.16	51.01	52.14
4510	NASDAQ	CBRL	Mon, Apr 19, 2010	51.23	52.16	50.82	51.56
4509	NASDAQ	CBRL	Fri, Apr 16, 2010	51.73	52.33	51.11	51.25
4508	NASDAQ	CBRL	Thu, Apr 15, 2010	52.19	52.89	51.80	51.84
4507	NASDAQ	CBRL	Wed, Apr 14, 2010	50.99	52.39	50.82	52.39
4506	NASDAQ	CBRL	Tue, Apr 13, 2010	50.46	50.99	50.31	50.93
4505	NASDAQ	CBRL	Mon, Apr 12, 2010	50.15	50.67	50.00	50.43
4504	NASDAQ	CBRL	Fri, Apr 9, 2010	50.18	50.34	49.66	50.14
4503	NASDAQ	CBRL	Thu, Apr 8, 2010	49.94	50.18	49.58	50.04
4502	NASDAQ	CBRL	Wed, Apr 7, 2010	48.60	50.70	48.27	49.93
4501	NASDAQ	CBRL	Tue, Apr 6, 2010	47.92	48.67	47.63	48.45
4500	NASDAQ	CBRL	Mon, Apr 5, 2010	47.18	47.98	46.89	47.96
4499	NASDAQ	CBRL	Thu, Apr 1, 2010	46.46	47.23	46.24	46.86
4498	NASDAQ	CBRL	Wed, Mar 31, 2010	46.25	46.73	45.98	46.38
4497	NASDAQ	CBRL	Tue, Mar 30, 2010	46.11	46.35	45.95	45.99
4496	NASDAQ	CBRL	Mon, Mar 29, 2010	46.22	46.56	45.62	45.95
4495	NASDAQ	CBRL	Fri, Mar 26, 2010	46.46	46.87	45.70	45.90
4494	NASDAQ	CBRL	Thu, Mar 25, 2010	46.96	47.35	46.43	46.45
4493	NASDAQ	CBRL	Wed, Mar 24, 2010	47.23	47.38	46.82	46.83
4492	NASDAQ	CBRL	Tue, Mar 23, 2010	47.01	47.54	46.82	47.50
4491	NASDAQ	CBRL	Mon, Mar 22, 2010	47.01	47.54	46.74	47.21
4490	NASDAQ	CBRL	Fri, Mar 19, 2010	47.32	47.50	46.77	47.19
4489	NASDAQ	CBRL	Thu, Mar 18, 2010	47.00	47.51	46.74	47.11
4488	NASDAQ	CBRL	Wed, Mar 17, 2010	46.60	47.37	46.47	47.09
4487	NASDAQ	CBRL	Tue, Mar 16, 2010	46.40	46.65	46.08	46.64
4486	NASDAQ	CBRL	Mon, Mar 15, 2010	45.92	46.42	45.60	46.30
4485	NASDAQ	CBRL	Fri, Mar 12, 2010	45.80	46.00	45.41	45.79
4484	NASDAQ	CBRL	Thu, Mar 11, 2010	45.16	45.97	44.94	45.73
4483	NASDAQ	CBRL	Wed, Mar 10, 2010	44.54	45.50	44.54	45.46
4482	NASDAQ	CBRL	Tue, Mar 9, 2010	44.07	45.62	44.07	44.61
4481	NASDAQ	CBRL	Mon, Mar 8, 2010	44.05	44.93	43.90	44.62
4480	NASDAQ	CBRL	Fri, Mar 5, 2010	44.22	44.50	43.22	44.50
4479	NASDAQ	CBRL	Thu, Mar 4, 2010	44.08	44.50	43.81	43.89
4478	NASDAQ	CBRL	Wed, Mar 3, 2010	44.32	44.50	43.91	44.35
4477	NASDAQ	CBRL	Tue, Mar 2, 2010	44.13	44.62	44.09	44.39
4476	NASDAQ	CBRL	Mon, Mar 1, 2010	43.76	44.28	43.68	44.28
4475	NASDAQ	CBRL	Fri, Feb 26, 2010	43.50	44.25	43.30	43.68
4474	NASDAQ	CBRL	Thu, Feb 25, 2010	43.30	44.00	42.91	43.60
4473	NASDAQ	CBRL	Wed, Feb 24, 2010	42.61	43.68	42.61	43.57
4472	NASDAQ	CBRL	Tue, Feb 23, 2010	41.20	43.15	41.20	42.35
4471	NASDAQ	CBRL	Mon, Feb 22, 2010	40.00	40.22	39.38	39.86
4470	NASDAQ	CBRL	Fri, Feb 19, 2010	39.99	40.22	39.53	39.86
4469	NASDAQ	CBRL	Thu, Feb 18, 2010	39.53	40.00	39.46	39.96
4468	NASDAQ	CBRL	Wed, Feb 17, 2010	39.12	39.47	38.83	39.44
4467	NASDAQ	CBRL	Tue, Feb 16, 2010	38.95	39.25	38.62	39.12
4466	NASDAQ	CBRL	Fri, Feb 12, 2010	38.17	38.67	37.96	38.58
4465	NASDAQ	CBRL	Thu, Feb 11, 2010	37.68	38.71	37.33	38.62
4464	NASDAQ	CBRL	Wed, Feb 10, 2010	37.48	37.75	37.18	37.75
4463	NASDAQ	CBRL	Tue, Feb 9, 2010	36.87	37.79	36.72	37.64
4462	NASDAQ	CBRL	Mon, Feb 8, 2010	36.83	37.25	36.45	36.53
4461	NASDAQ	CBRL	Fri, Feb 5, 2010	36.99	37.28	36.18	36.74
4460	NASDAQ	CBRL	Thu, Feb 4, 2010	37.30	37.55	36.88	37.03
4459	NASDAQ	CBRL	Wed, Feb 3, 2010	37.52	37.92	37.31	37.61
4458	NASDAQ	CBRL	Tue, Feb 2, 2010	38.10	38.38	37.65	37.74
4457	NASDAQ	CBRL	Mon, Feb 1, 2010	37.03	38.23	37.03	37.95
4456	NASDAQ	CBRL	Fri, Jan 29, 2010	38.01	38.35	36.93	36.96
4455	NASDAQ	CBRL	Thu, Jan 28, 2010	38.50	38.83	37.54	37.81
4454	NASDAQ	CBRL	Wed, Jan 27, 2010	39.21	39.47	38.85	39.17
4453	NASDAQ	CBRL	Tue, Jan 26, 2010	39.34	39.83	39.16	39.37
4452	NASDAQ	CBRL	Mon, Jan 25, 2010	40.70	40.70	39.39	39.57
4451	NASDAQ	CBRL	Fri, Jan 22, 2010	40.44	40.96	40.14	40.28
4450	NASDAQ	CBRL	Thu, Jan 21, 2010	40.65	41.57	40.56	40.59
4449	NASDAQ	CBRL	Wed, Jan 20, 2010	38.88	40.78	38.71	40.61
4448	NASDAQ	CBRL	Tue, Jan 19, 2010	38.71	39.44	38.59	39.25
4447	NASDAQ	CBRL	Fri, Jan 15, 2010	38.66	38.79	38.09	38.72
4446	NASDAQ	CBRL	Thu, Jan 14, 2010	37.74	38.77	37.66	38.47
4445	NASDAQ	CBRL	Wed, Jan 13, 2010	37.15	38.13	36.88	37.95
4444	NASDAQ	CBRL	Tue, Jan 12, 2010	37.19	37.83	36.96	37.14
4443	NASDAQ	CBRL	Mon, Jan 11, 2010	37.76	37.93	37.15	37.53
4442	NASDAQ	CBRL	Fri, Jan 8, 2010	37.65	38.07	36.90	37.74
4441	NASDAQ	CBRL	Thu, Jan 7, 2010	36.63	37.86	36.60	37.77
4440	NASDAQ	CBRL	Wed, Jan 6, 2010	37.55	37.68	36.55	36.72
4439	NASDAQ	CBRL	Tue, Jan 5, 2010	37.60	37.93	37.17	37.51
4438	NASDAQ	CBRL	Mon, Jan 4, 2010	38.48	38.55	37.57	37.76
4437	NASDAQ	CBRL	Thu, Dec 31, 2009	38.73	38.97	37.99	37.99
4436	NASDAQ	CBRL	Wed, Dec 30, 2009	39.15	39.29	38.35	38.78
4435	NASDAQ	CBRL	Tue, Dec 29, 2009	39.16	39.44	38.89	39.25
4434	NASDAQ	CBRL	Mon, Dec 28, 2009	39.42	39.42	38.75	39.20
4433	NASDAQ	CBRL	Thu, Dec 24, 2009	39.41	39.50	39.07	39.42
4432	NASDAQ	CBRL	Wed, Dec 23, 2009	39.00	39.41	38.33	39.32
4431	NASDAQ	CBRL	Tue, Dec 22, 2009	38.91	39.12	38.60	38.93
4430	NASDAQ	CBRL	Mon, Dec 21, 2009	38.58	39.12	38.38	38.91
4429	NASDAQ	CBRL	Fri, Dec 18, 2009	38.70	39.06	38.25	38.59
4428	NASDAQ	CBRL	Thu, Dec 17, 2009	38.17	38.65	37.67	38.53
4427	NASDAQ	CBRL	Wed, Dec 16, 2009	38.23	38.59	37.97	38.22
4426	NASDAQ	CBRL	Tue, Dec 15, 2009	38.31	38.65	37.90	37.94
4425	NASDAQ	CBRL	Mon, Dec 14, 2009	37.61	38.47	37.16	38.29
4424	NASDAQ	CBRL	Fri, Dec 11, 2009	37.19	37.63	36.81	37.50
4423	NASDAQ	CBRL	Thu, Dec 10, 2009	37.29	37.90	37.07	37.11
4422	NASDAQ	CBRL	Wed, Dec 9, 2009	37.66	37.75	36.75	37.26
4421	NASDAQ	CBRL	Tue, Dec 8, 2009	37.11	38.05	36.67	37.52
4420	NASDAQ	CBRL	Mon, Dec 7, 2009	37.81	38.03	37.45	37.55
4419	NASDAQ	CBRL	Fri, Dec 4, 2009	37.42	38.17	36.82	37.64
4418	NASDAQ	CBRL	Thu, Dec 3, 2009	37.65	37.65	36.63	36.74
4417	NASDAQ	CBRL	Wed, Dec 2, 2009	37.53	38.28	37.31	37.41
4416	NASDAQ	CBRL	Tue, Dec 1, 2009	37.94	37.99	37.19	37.43
4415	NASDAQ	CBRL	Mon, Nov 30, 2009	37.50	38.30	36.83	37.56
4414	NASDAQ	CBRL	Fri, Nov 27, 2009	36.90	38.07	36.90	37.45
4413	NASDAQ	CBRL	Wed, Nov 25, 2009	38.43	38.70	37.80	38.08
4412	NASDAQ	CBRL	Tue, Nov 24, 2009	36.59	38.70	36.51	38.07
4411	NASDAQ	CBRL	Mon, Nov 23, 2009	35.29	35.86	34.86	35.37
4410	NASDAQ	CBRL	Fri, Nov 20, 2009	34.41	35.00	34.14	34.73
4409	NASDAQ	CBRL	Thu, Nov 19, 2009	35.10	35.14	34.09	34.73
4408	NASDAQ	CBRL	Wed, Nov 18, 2009	35.21	35.88	35.17	35.42
4407	NASDAQ	CBRL	Tue, Nov 17, 2009	34.70	35.24	34.60	35.10
4406	NASDAQ	CBRL	Mon, Nov 16, 2009	34.06	35.16	33.71	34.75
4405	NASDAQ	CBRL	Fri, Nov 13, 2009	33.22	34.06	33.01	33.71
4404	NASDAQ	CBRL	Thu, Nov 12, 2009	33.41	33.86	33.08	33.21
4403	NASDAQ	CBRL	Wed, Nov 11, 2009	33.95	33.97	33.26	33.37
4402	NASDAQ	CBRL	Tue, Nov 10, 2009	33.84	34.07	33.23	33.68
4401	NASDAQ	CBRL	Mon, Nov 9, 2009	34.22	34.44	33.65	33.92
4400	NASDAQ	CBRL	Fri, Nov 6, 2009	33.80	34.10	33.16	33.72
4399	NASDAQ	CBRL	Thu, Nov 5, 2009	33.03	33.91	32.82	33.82
4398	NASDAQ	CBRL	Wed, Nov 4, 2009	33.41	33.62	32.67	32.78
4397	NASDAQ	CBRL	Tue, Nov 3, 2009	32.66	33.52	32.66	33.34
4396	NASDAQ	CBRL	Mon, Nov 2, 2009	33.47	33.47	32.07	32.74
4395	NASDAQ	CBRL	Fri, Oct 30, 2009	33.85	34.37	33.00	33.15
4394	NASDAQ	CBRL	Thu, Oct 29, 2009	34.47	34.63	33.91	34.09
4393	NASDAQ	CBRL	Wed, Oct 28, 2009	34.80	35.34	33.96	34.03
4392	NASDAQ	CBRL	Tue, Oct 27, 2009	35.18	35.35	34.46	34.85
4391	NASDAQ	CBRL	Mon, Oct 26, 2009	35.00	35.73	34.91	35.17
4390	NASDAQ	CBRL	Fri, Oct 23, 2009	35.54	35.87	34.97	35.02
4389	NASDAQ	CBRL	Thu, Oct 22, 2009	34.60	35.74	34.54	35.53
4388	NASDAQ	CBRL	Wed, Oct 21, 2009	35.82	36.21	34.41	34.55
4387	NASDAQ	CBRL	Tue, Oct 20, 2009	36.49	36.57	35.74	35.96
4386	NASDAQ	CBRL	Mon, Oct 19, 2009	36.59	36.63	36.13	36.52
4385	NASDAQ	CBRL	Fri, Oct 16, 2009	36.19	36.68	35.80	36.38
4384	NASDAQ	CBRL	Thu, Oct 15, 2009	36.34	36.90	36.15	36.35
4383	NASDAQ	CBRL	Wed, Oct 14, 2009	36.31	36.80	36.28	36.56
4382	NASDAQ	CBRL	Tue, Oct 13, 2009	36.60	36.69	36.10	36.28
4381	NASDAQ	CBRL	Mon, Oct 12, 2009	36.00	36.68	35.95	36.60
4380	NASDAQ	CBRL	Fri, Oct 9, 2009	35.18	36.00	34.92	36.00
4379	NASDAQ	CBRL	Thu, Oct 8, 2009	35.16	35.99	35.16	35.30
4378	NASDAQ	CBRL	Wed, Oct 7, 2009	34.92	35.49	34.41	34.82
4377	NASDAQ	CBRL	Tue, Oct 6, 2009	34.50	35.29	34.50	34.95
4376	NASDAQ	CBRL	Mon, Oct 5, 2009	33.37	34.49	33.15	34.46
4375	NASDAQ	CBRL	Fri, Oct 2, 2009	33.42	33.92	32.93	33.12
4374	NASDAQ	CBRL	Thu, Oct 1, 2009	34.40	34.74	33.31	33.62
4373	NASDAQ	CBRL	Wed, Sep 30, 2009	34.24	34.63	33.38	34.40
4372	NASDAQ	CBRL	Tue, Sep 29, 2009	34.79	35.00	34.14	34.24
4371	NASDAQ	CBRL	Mon, Sep 28, 2009	34.18	34.79	34.11	34.68
4370	NASDAQ	CBRL	Fri, Sep 25, 2009	34.13	34.66	33.78	34.04
4369	NASDAQ	CBRL	Thu, Sep 24, 2009	34.24	34.53	33.52	34.39
4368	NASDAQ	CBRL	Wed, Sep 23, 2009	34.71	35.00	34.17	34.20
4367	NASDAQ	CBRL	Tue, Sep 22, 2009	34.85	35.31	34.47	34.48
4366	NASDAQ	CBRL	Mon, Sep 21, 2009	34.30	34.97	34.02	34.50
4365	NASDAQ	CBRL	Fri, Sep 18, 2009	34.40	35.00	33.85	34.71
4364	NASDAQ	CBRL	Thu, Sep 17, 2009	34.70	35.00	34.00	34.26
4363	NASDAQ	CBRL	Wed, Sep 16, 2009	33.90	34.97	33.85	34.96
4362	NASDAQ	CBRL	Tue, Sep 15, 2009	32.03	33.85	32.02	33.73
4361	NASDAQ	CBRL	Mon, Sep 14, 2009	31.53	32.16	31.40	32.09
4360	NASDAQ	CBRL	Fri, Sep 11, 2009	31.72	31.83	31.25	31.53
4359	NASDAQ	CBRL	Thu, Sep 10, 2009	31.75	31.87	31.19	31.58
4358	NASDAQ	CBRL	Wed, Sep 9, 2009	31.46	31.88	30.78	31.69
4357	NASDAQ	CBRL	Tue, Sep 8, 2009	31.17	31.46	30.53	31.24
4356	NASDAQ	CBRL	Fri, Sep 4, 2009	28.64	29.98	28.56	29.84
4355	NASDAQ	CBRL	Thu, Sep 3, 2009	28.15	28.86	28.15	28.79
4354	NASDAQ	CBRL	Wed, Sep 2, 2009	28.05	28.47	27.91	28.15
4353	NASDAQ	CBRL	Tue, Sep 1, 2009	28.41	29.12	28.06	28.23
4352	NASDAQ	CBRL	Mon, Aug 31, 2009	28.54	28.83	28.01	28.41
4351	NASDAQ	CBRL	Fri, Aug 28, 2009	29.00	29.33	28.31	28.72
4350	NASDAQ	CBRL	Thu, Aug 27, 2009	28.65	29.25	28.00	29.13
4349	NASDAQ	CBRL	Wed, Aug 26, 2009	28.43	29.18	28.34	28.55
4348	NASDAQ	CBRL	Tue, Aug 25, 2009	29.08	29.20	28.38	28.51
4347	NASDAQ	CBRL	Mon, Aug 24, 2009	28.75	29.19	28.26	28.85
4346	NASDAQ	CBRL	Fri, Aug 21, 2009	28.00	28.77	27.87	28.59
4345	NASDAQ	CBRL	Thu, Aug 20, 2009	27.46	27.86	27.43	27.69
4344	NASDAQ	CBRL	Wed, Aug 19, 2009	26.90	27.71	26.79	27.59
4343	NASDAQ	CBRL	Tue, Aug 18, 2009	26.60	27.13	26.04	27.04
4342	NASDAQ	CBRL	Mon, Aug 17, 2009	26.42	26.73	25.67	26.37
4341	NASDAQ	CBRL	Fri, Aug 14, 2009	27.50	27.60	26.45	26.75
4340	NASDAQ	CBRL	Thu, Aug 13, 2009	27.88	28.08	26.94	27.59
4339	NASDAQ	CBRL	Wed, Aug 12, 2009	28.25	28.39	27.47	27.64
4338	NASDAQ	CBRL	Tue, Aug 11, 2009	28.64	28.91	28.17	28.55
4337	NASDAQ	CBRL	Mon, Aug 10, 2009	28.86	29.29	28.76	28.88
4336	NASDAQ	CBRL	Fri, Aug 7, 2009	28.73	29.20	28.62	29.12
4335	NASDAQ	CBRL	Thu, Aug 6, 2009	29.10	29.25	28.16	28.24
4334	NASDAQ	CBRL	Wed, Aug 5, 2009	29.63	29.95	29.14	29.56
4333	NASDAQ	CBRL	Tue, Aug 4, 2009	29.18	29.85	28.68	29.67
4332	NASDAQ	CBRL	Mon, Aug 3, 2009	29.19	29.45	28.77	29.30
4331	NASDAQ	CBRL	Fri, Jul 31, 2009	29.31	29.88	28.62	28.86
4330	NASDAQ	CBRL	Thu, Jul 30, 2009	29.27	29.73	28.90	29.52
4329	NASDAQ	CBRL	Wed, Jul 29, 2009	29.66	29.79	28.68	28.98
4328	NASDAQ	CBRL	Tue, Jul 28, 2009	30.26	30.77	29.59	29.78
4327	NASDAQ	CBRL	Mon, Jul 27, 2009	30.56	30.63	30.00	30.44
4326	NASDAQ	CBRL	Fri, Jul 24, 2009	30.86	31.59	30.22	30.70
4325	NASDAQ	CBRL	Thu, Jul 23, 2009	30.57	31.33	30.09	31.05
4324	NASDAQ	CBRL	Wed, Jul 22, 2009	30.40	31.55	30.30	30.74
4323	NASDAQ	CBRL	Tue, Jul 21, 2009	31.08	31.17	30.24	30.64
4322	NASDAQ	CBRL	Mon, Jul 20, 2009	30.50	31.00	30.31	31.00
4321	NASDAQ	CBRL	Fri, Jul 17, 2009	30.72	30.78	30.06	30.43
4320	NASDAQ	CBRL	Thu, Jul 16, 2009	29.79	30.72	29.78	30.63
4319	NASDAQ	CBRL	Wed, Jul 15, 2009	30.70	30.70	29.67	30.02
4318	NASDAQ	CBRL	Tue, Jul 14, 2009	29.73	30.56	29.35	30.51
4317	NASDAQ	CBRL	Mon, Jul 13, 2009	29.32	29.97	28.66	29.84
4316	NASDAQ	CBRL	Fri, Jul 10, 2009	28.50	29.61	28.46	29.28
4315	NASDAQ	CBRL	Thu, Jul 9, 2009	29.39	29.67	28.33	28.66
4314	NASDAQ	CBRL	Wed, Jul 8, 2009	29.06	29.48	28.51	29.38
4313	NASDAQ	CBRL	Tue, Jul 7, 2009	28.98	29.23	28.48	28.78
4312	NASDAQ	CBRL	Mon, Jul 6, 2009	28.66	28.99	28.01	28.88
4311	NASDAQ	CBRL	Thu, Jul 2, 2009	28.59	29.11	28.12	28.70
4310	NASDAQ	CBRL	Wed, Jul 1, 2009	28.26	29.14	27.88	28.94
4309	NASDAQ	CBRL	Tue, Jun 30, 2009	28.20	28.57	27.60	27.90
4308	NASDAQ	CBRL	Mon, Jun 29, 2009	27.72	28.49	27.00	28.10
4307	NASDAQ	CBRL	Fri, Jun 26, 2009	27.46	28.03	27.26	27.85
4306	NASDAQ	CBRL	Thu, Jun 25, 2009	26.96	28.15	26.91	27.71
4305	NASDAQ	CBRL	Wed, Jun 24, 2009	27.78	28.09	26.87	27.17
4304	NASDAQ	CBRL	Tue, Jun 23, 2009	28.02	28.37	27.43	27.45
4303	NASDAQ	CBRL	Mon, Jun 22, 2009	27.90	28.19	27.32	27.87
4302	NASDAQ	CBRL	Fri, Jun 19, 2009	27.97	28.51	27.59	28.16
4301	NASDAQ	CBRL	Thu, Jun 18, 2009	26.67	27.75	26.16	27.66
4300	NASDAQ	CBRL	Wed, Jun 17, 2009	26.10	26.78	25.39	26.58
4299	NASDAQ	CBRL	Tue, Jun 16, 2009	27.51	27.67	25.82	26.05
4298	NASDAQ	CBRL	Mon, Jun 15, 2009	28.03	28.03	26.88	27.36
4297	NASDAQ	CBRL	Fri, Jun 12, 2009	28.58	28.85	26.94	28.08
4296	NASDAQ	CBRL	Thu, Jun 11, 2009	30.08	30.18	28.50	28.58
4295	NASDAQ	CBRL	Wed, Jun 10, 2009	31.68	31.94	29.74	30.10
4294	NASDAQ	CBRL	Tue, Jun 9, 2009	31.14	31.92	30.98	31.50
4293	NASDAQ	CBRL	Mon, Jun 8, 2009	31.56	31.78	30.63	31.07
4292	NASDAQ	CBRL	Fri, Jun 5, 2009	32.71	33.08	31.75	31.86
4291	NASDAQ	CBRL	Thu, Jun 4, 2009	33.32	33.32	31.80	32.51
4290	NASDAQ	CBRL	Wed, Jun 3, 2009	32.36	33.04	32.03	33.02
4289	NASDAQ	CBRL	Tue, Jun 2, 2009	32.69	32.98	31.95	32.74
4288	NASDAQ	CBRL	Mon, Jun 1, 2009	31.79	33.57	31.46	32.76
4287	NASDAQ	CBRL	Fri, May 29, 2009	31.17	31.69	30.63	31.42
4286	NASDAQ	CBRL	Thu, May 28, 2009	31.19	31.56	30.24	30.98
4285	NASDAQ	CBRL	Wed, May 27, 2009	31.35	31.66	30.12	30.78
4284	NASDAQ	CBRL	Tue, May 26, 2009	28.56	31.86	28.55	31.48
4283	NASDAQ	CBRL	Fri, May 22, 2009	29.90	30.00	28.56	28.82
4282	NASDAQ	CBRL	Thu, May 21, 2009	30.18	30.85	29.33	29.62
4281	NASDAQ	CBRL	Wed, May 20, 2009	31.24	32.12	30.31	30.42
4280	NASDAQ	CBRL	Tue, May 19, 2009	30.20	31.71	30.00	30.90
4279	NASDAQ	CBRL	Mon, May 18, 2009	28.79	29.93	28.64	29.81
4278	NASDAQ	CBRL	Fri, May 15, 2009	28.69	29.38	28.25	28.50
4277	NASDAQ	CBRL	Thu, May 14, 2009	28.53	29.55	28.05	28.75
4276	NASDAQ	CBRL	Wed, May 13, 2009	29.13	29.78	28.02	28.07
4275	NASDAQ	CBRL	Tue, May 12, 2009	30.59	30.59	29.05	29.59
4274	NASDAQ	CBRL	Mon, May 11, 2009	30.29	30.70	29.83	30.45
4273	NASDAQ	CBRL	Fri, May 8, 2009	31.75	32.23	30.38	30.77
4272	NASDAQ	CBRL	Thu, May 7, 2009	33.35	33.56	31.00	31.26
4271	NASDAQ	CBRL	Wed, May 6, 2009	34.00	34.27	32.49	32.95
4270	NASDAQ	CBRL	Tue, May 5, 2009	32.59	33.49	32.38	33.31
4269	NASDAQ	CBRL	Mon, May 4, 2009	32.07	33.36	31.77	32.67
4268	NASDAQ	CBRL	Fri, May 1, 2009	32.62	32.89	31.71	32.02
4267	NASDAQ	CBRL	Thu, Apr 30, 2009	33.65	34.77	32.61	32.61
4266	NASDAQ	CBRL	Wed, Apr 29, 2009	33.57	34.94	33.24	33.44
4265	NASDAQ	CBRL	Tue, Apr 28, 2009	32.29	34.12	32.29	33.55
4264	NASDAQ	CBRL	Mon, Apr 27, 2009	32.59	33.61	31.99	32.61
4263	NASDAQ	CBRL	Fri, Apr 24, 2009	33.66	34.30	32.87	32.94
4262	NASDAQ	CBRL	Thu, Apr 23, 2009	33.90	34.85	33.03	33.32
4261	NASDAQ	CBRL	Wed, Apr 22, 2009	31.99	35.18	31.99	33.97
4260	NASDAQ	CBRL	Tue, Apr 21, 2009	32.05	32.54	31.60	32.43
4259	NASDAQ	CBRL	Mon, Apr 20, 2009	32.89	33.00	32.08	32.13
4258	NASDAQ	CBRL	Fri, Apr 17, 2009	31.98	33.00	31.39	32.43
4257	NASDAQ	CBRL	Thu, Apr 16, 2009	30.96	32.16	30.69	31.87
4256	NASDAQ	CBRL	Wed, Apr 15, 2009	31.57	32.24	30.22	30.85
4255	NASDAQ	CBRL	Tue, Apr 14, 2009	33.24	33.25	32.25	32.76
4254	NASDAQ	CBRL	Mon, Apr 13, 2009	32.67	33.77	32.34	33.49
4253	NASDAQ	CBRL	Thu, Apr 9, 2009	32.38	33.08	31.93	33.00
4252	NASDAQ	CBRL	Wed, Apr 8, 2009	30.49	31.85	30.33	31.79
4251	NASDAQ	CBRL	Tue, Apr 7, 2009	30.66	31.64	30.23	30.37
4250	NASDAQ	CBRL	Mon, Apr 6, 2009	31.68	31.85	30.66	31.07
4249	NASDAQ	CBRL	Fri, Apr 3, 2009	30.15	32.00	30.00	31.98
4248	NASDAQ	CBRL	Thu, Apr 2, 2009	29.11	31.34	28.98	30.27
4247	NASDAQ	CBRL	Wed, Apr 1, 2009	28.08	28.30	27.56	28.25
4246	NASDAQ	CBRL	Tue, Mar 31, 2009	28.52	29.00	27.50	28.64
4245	NASDAQ	CBRL	Mon, Mar 30, 2009	28.12	28.53	27.38	28.00
4244	NASDAQ	CBRL	Fri, Mar 27, 2009	29.40	29.40	28.64	28.94
4243	NASDAQ	CBRL	Thu, Mar 26, 2009	28.43	29.70	27.76	29.66
4242	NASDAQ	CBRL	Wed, Mar 25, 2009	27.63	28.50	26.67	28.06
4241	NASDAQ	CBRL	Tue, Mar 24, 2009	28.45	28.94	27.48	27.55
4240	NASDAQ	CBRL	Mon, Mar 23, 2009	27.97	28.95	27.38	28.84
4239	NASDAQ	CBRL	Fri, Mar 20, 2009	28.09	28.49	26.69	27.16
4238	NASDAQ	CBRL	Thu, Mar 19, 2009	28.17	28.29	26.91	27.69
4237	NASDAQ	CBRL	Wed, Mar 18, 2009	27.07	28.45	27.07	28.17
4236	NASDAQ	CBRL	Tue, Mar 17, 2009	25.30	26.48	25.21	26.48
4235	NASDAQ	CBRL	Mon, Mar 16, 2009	26.20	26.62	25.18	25.34
4234	NASDAQ	CBRL	Fri, Mar 13, 2009	25.77	26.21	25.29	25.98
4233	NASDAQ	CBRL	Thu, Mar 12, 2009	24.09	25.82	24.00	25.69
4232	NASDAQ	CBRL	Wed, Mar 11, 2009	23.96	24.87	23.50	24.27
4231	NASDAQ	CBRL	Tue, Mar 10, 2009	22.77	23.98	22.60	23.93
4230	NASDAQ	CBRL	Mon, Mar 9, 2009	21.94	22.71	21.94	22.26
4229	NASDAQ	CBRL	Fri, Mar 6, 2009	22.65	22.75	21.32	22.15
4228	NASDAQ	CBRL	Thu, Mar 5, 2009	22.34	23.18	22.20	22.39
4227	NASDAQ	CBRL	Wed, Mar 4, 2009	23.12	24.14	22.62	22.93
4226	NASDAQ	CBRL	Tue, Mar 3, 2009	22.67	23.21	22.28	22.70
4225	NASDAQ	CBRL	Mon, Mar 2, 2009	22.20	22.79	22.04	22.38
4224	NASDAQ	CBRL	Fri, Feb 27, 2009	21.55	22.89	21.08	22.38
4223	NASDAQ	CBRL	Thu, Feb 26, 2009	21.85	22.50	21.65	21.79
4222	NASDAQ	CBRL	Wed, Feb 25, 2009	20.76	22.48	20.50	21.68
4221	NASDAQ	CBRL	Tue, Feb 24, 2009	19.56	21.12	19.30	20.89
4220	NASDAQ	CBRL	Mon, Feb 23, 2009	17.98	18.33	17.59	17.95
4219	NASDAQ	CBRL	Fri, Feb 20, 2009	17.27	18.05	17.26	17.68
4218	NASDAQ	CBRL	Thu, Feb 19, 2009	18.13	18.40	17.44	17.52
4217	NASDAQ	CBRL	Wed, Feb 18, 2009	18.12	18.41	17.64	17.93
4216	NASDAQ	CBRL	Tue, Feb 17, 2009	18.09	18.55	17.57	18.19
4215	NASDAQ	CBRL	Fri, Feb 13, 2009	19.37	19.46	18.35	18.71
4214	NASDAQ	CBRL	Thu, Feb 12, 2009	18.39	19.48	18.20	19.41
4213	NASDAQ	CBRL	Wed, Feb 11, 2009	18.60	18.92	17.80	18.69
4212	NASDAQ	CBRL	Tue, Feb 10, 2009	19.10	19.55	18.23	18.43
4211	NASDAQ	CBRL	Mon, Feb 9, 2009	19.37	19.68	18.93	19.37
4210	NASDAQ	CBRL	Fri, Feb 6, 2009	18.59	19.76	18.59	19.52
4209	NASDAQ	CBRL	Thu, Feb 5, 2009	17.75	18.72	17.75	18.56
4208	NASDAQ	CBRL	Wed, Feb 4, 2009	18.31	18.93	17.74	17.82
4207	NASDAQ	CBRL	Tue, Feb 3, 2009	17.69	18.54	17.61	18.36
4206	NASDAQ	CBRL	Mon, Feb 2, 2009	17.34	18.10	17.11	17.94
4205	NASDAQ	CBRL	Fri, Jan 30, 2009	18.33	18.73	17.36	17.57
4204	NASDAQ	CBRL	Thu, Jan 29, 2009	19.26	19.30	18.01	18.17
4203	NASDAQ	CBRL	Wed, Jan 28, 2009	18.89	20.00	18.83	19.71
4202	NASDAQ	CBRL	Tue, Jan 27, 2009	17.75	18.73	17.61	18.47
4201	NASDAQ	CBRL	Mon, Jan 26, 2009	17.49	18.10	17.40	17.77
4200	NASDAQ	CBRL	Fri, Jan 23, 2009	16.94	18.10	16.55	17.61
4199	NASDAQ	CBRL	Thu, Jan 22, 2009	16.02	17.87	16.00	17.40
4198	NASDAQ	CBRL	Wed, Jan 21, 2009	16.30	16.57	15.44	16.36
4197	NASDAQ	CBRL	Tue, Jan 20, 2009	17.71	17.89	16.06	16.08
4196	NASDAQ	CBRL	Fri, Jan 16, 2009	17.25	18.22	17.19	17.95
4195	NASDAQ	CBRL	Thu, Jan 15, 2009	16.25	17.40	15.72	16.97
4194	NASDAQ	CBRL	Wed, Jan 14, 2009	17.21	17.31	15.82	16.13
4193	NASDAQ	CBRL	Tue, Jan 13, 2009	17.93	18.83	17.28	17.43
4192	NASDAQ	CBRL	Mon, Jan 12, 2009	19.19	19.73	17.79	17.92
4191	NASDAQ	CBRL	Fri, Jan 9, 2009	20.81	20.81	19.24	19.28
4190	NASDAQ	CBRL	Thu, Jan 8, 2009	19.50	20.82	19.05	20.75
4189	NASDAQ	CBRL	Wed, Jan 7, 2009	20.71	20.84	19.44	19.51
4188	NASDAQ	CBRL	Tue, Jan 6, 2009	22.03	22.16	20.78	20.89
4187	NASDAQ	CBRL	Mon, Jan 5, 2009	21.94	22.29	21.21	22.13
4186	NASDAQ	CBRL	Fri, Jan 2, 2009	20.73	22.16	20.06	22.05
4185	NASDAQ	CBRL	Wed, Dec 31, 2008	19.84	21.00	19.84	20.59
4184	NASDAQ	CBRL	Tue, Dec 30, 2008	19.62	20.39	19.06	19.84
4183	NASDAQ	CBRL	Mon, Dec 29, 2008	20.27	20.36	18.81	19.31
4182	NASDAQ	CBRL	Fri, Dec 26, 2008	20.08	20.48	19.18	20.41
4181	NASDAQ	CBRL	Wed, Dec 24, 2008	19.07	20.21	19.07	19.98
4180	NASDAQ	CBRL	Tue, Dec 23, 2008	20.25	20.97	18.87	19.00
4179	NASDAQ	CBRL	Mon, Dec 22, 2008	21.77	22.25	19.77	20.31
4178	NASDAQ	CBRL	Fri, Dec 19, 2008	21.10	22.07	21.08	21.80
4177	NASDAQ	CBRL	Thu, Dec 18, 2008	20.81	21.20	20.18	20.68
4176	NASDAQ	CBRL	Wed, Dec 17, 2008	19.36	20.81	19.36	20.67
4175	NASDAQ	CBRL	Tue, Dec 16, 2008	18.47	19.76	18.00	19.68
4174	NASDAQ	CBRL	Mon, Dec 15, 2008	19.46	20.93	17.42	18.11
4173	NASDAQ	CBRL	Fri, Dec 12, 2008	18.58	19.39	18.53	19.16
4172	NASDAQ	CBRL	Thu, Dec 11, 2008	20.37	20.37	18.85	19.12
4171	NASDAQ	CBRL	Wed, Dec 10, 2008	20.54	21.60	20.22	20.71
4170	NASDAQ	CBRL	Tue, Dec 9, 2008	21.24	21.59	19.96	20.31
4169	NASDAQ	CBRL	Mon, Dec 8, 2008	21.00	22.06	20.61	21.56
4168	NASDAQ	CBRL	Fri, Dec 5, 2008	18.75	20.44	18.00	20.41
4167	NASDAQ	CBRL	Thu, Dec 4, 2008	18.35	20.04	18.35	19.14
4166	NASDAQ	CBRL	Wed, Dec 3, 2008	17.27	18.72	17.03	18.64
4165	NASDAQ	CBRL	Tue, Dec 2, 2008	17.32	17.89	16.45	17.78
4164	NASDAQ	CBRL	Mon, Dec 1, 2008	18.51	18.51	16.36	16.57
4163	NASDAQ	CBRL	Fri, Nov 28, 2008	18.00	19.55	17.82	19.33
4162	NASDAQ	CBRL	Wed, Nov 26, 2008	15.99	18.39	15.76	18.26
4161	NASDAQ	CBRL	Tue, Nov 25, 2008	14.50	16.50	14.25	16.40
4160	NASDAQ	CBRL	Mon, Nov 24, 2008	13.99	14.94	12.51	14.56
4159	NASDAQ	CBRL	Fri, Nov 21, 2008	12.99	12.99	10.67	11.64
4158	NASDAQ	CBRL	Thu, Nov 20, 2008	12.00	12.93	11.73	11.77
4157	NASDAQ	CBRL	Wed, Nov 19, 2008	14.00	14.01	12.05	12.07
4156	NASDAQ	CBRL	Tue, Nov 18, 2008	14.45	14.85	13.12	14.08
4155	NASDAQ	CBRL	Mon, Nov 17, 2008	14.26	14.44	13.90	13.93
4154	NASDAQ	CBRL	Fri, Nov 14, 2008	15.01	15.59	14.35	14.39
4153	NASDAQ	CBRL	Thu, Nov 13, 2008	15.26	15.59	13.66	15.56
4152	NASDAQ	CBRL	Wed, Nov 12, 2008	16.01	16.26	15.42	15.48
4151	NASDAQ	CBRL	Tue, Nov 11, 2008	16.37	16.84	16.07	16.26
4150	NASDAQ	CBRL	Mon, Nov 10, 2008	17.32	17.53	16.25	16.58
4149	NASDAQ	CBRL	Fri, Nov 7, 2008	17.00	17.22	16.53	16.89
4148	NASDAQ	CBRL	Thu, Nov 6, 2008	17.89	18.36	16.82	16.92
4147	NASDAQ	CBRL	Wed, Nov 5, 2008	18.92	19.16	17.98	18.12
4146	NASDAQ	CBRL	Tue, Nov 4, 2008	19.28	19.39	18.79	19.21
4145	NASDAQ	CBRL	Mon, Nov 3, 2008	18.75	19.30	18.50	19.04
4144	NASDAQ	CBRL	Fri, Oct 31, 2008	19.06	20.34	18.61	19.92
4143	NASDAQ	CBRL	Thu, Oct 30, 2008	19.18	19.22	18.60	19.13
4142	NASDAQ	CBRL	Wed, Oct 29, 2008	17.66	19.33	17.01	18.55
4141	NASDAQ	CBRL	Tue, Oct 28, 2008	16.25	17.54	15.26	17.50
4140	NASDAQ	CBRL	Mon, Oct 27, 2008	16.00	17.14	15.88	15.88
4139	NASDAQ	CBRL	Fri, Oct 24, 2008	16.00	16.78	15.82	16.21
4138	NASDAQ	CBRL	Thu, Oct 23, 2008	18.03	18.50	16.17	17.04
4137	NASDAQ	CBRL	Wed, Oct 22, 2008	18.52	18.66	17.71	17.91
4136	NASDAQ	CBRL	Tue, Oct 21, 2008	19.21	19.70	17.87	18.01
4135	NASDAQ	CBRL	Mon, Oct 20, 2008	19.38	19.94	18.92	19.33
4134	NASDAQ	CBRL	Fri, Oct 17, 2008	18.21	22.38	17.95	19.14
4133	NASDAQ	CBRL	Thu, Oct 16, 2008	18.44	19.16	17.66	18.96
4132	NASDAQ	CBRL	Wed, Oct 15, 2008	20.69	21.85	18.27	18.29
4131	NASDAQ	CBRL	Tue, Oct 14, 2008	22.60	23.43	21.21	21.85
4130	NASDAQ	CBRL	Mon, Oct 13, 2008	23.63	23.63	21.86	22.45
4129	NASDAQ	CBRL	Fri, Oct 10, 2008	20.97	22.16	19.45	22.13
4128	NASDAQ	CBRL	Thu, Oct 9, 2008	22.16	22.65	20.85	21.16
4127	NASDAQ	CBRL	Wed, Oct 8, 2008	21.27	22.63	20.81	21.82
4126	NASDAQ	CBRL	Tue, Oct 7, 2008	22.72	23.95	21.73	21.78
4125	NASDAQ	CBRL	Mon, Oct 6, 2008	22.79	23.49	21.55	23.30
4124	NASDAQ	CBRL	Fri, Oct 3, 2008	25.58	26.24	23.21	23.50
4123	NASDAQ	CBRL	Thu, Oct 2, 2008	26.12	26.81	24.91	25.01
4122	NASDAQ	CBRL	Wed, Oct 1, 2008	25.87	26.72	25.81	26.44
4121	NASDAQ	CBRL	Tue, Sep 30, 2008	25.94	26.70	25.16	26.30
4120	NASDAQ	CBRL	Mon, Sep 29, 2008	26.76	28.99	24.51	25.46
4119	NASDAQ	CBRL	Fri, Sep 26, 2008	26.30	27.56	26.17	27.08
4118	NASDAQ	CBRL	Thu, Sep 25, 2008	26.61	27.50	26.61	27.02
4117	NASDAQ	CBRL	Wed, Sep 24, 2008	27.57	27.84	26.27	26.61
4116	NASDAQ	CBRL	Tue, Sep 23, 2008	28.04	28.25	26.92	27.43
4115	NASDAQ	CBRL	Mon, Sep 22, 2008	29.50	29.75	27.76	28.04
4114	NASDAQ	CBRL	Fri, Sep 19, 2008	29.32	30.35	28.47	29.91
4113	NASDAQ	CBRL	Thu, Sep 18, 2008	28.85	29.73	27.69	28.61
4112	NASDAQ	CBRL	Wed, Sep 17, 2008	28.02	29.25	27.10	28.12
4111	NASDAQ	CBRL	Tue, Sep 16, 2008	26.09	29.42	26.01	28.92
4110	NASDAQ	CBRL	Mon, Sep 15, 2008	26.96	27.93	25.68	25.83
4109	NASDAQ	CBRL	Fri, Sep 12, 2008	28.45	28.99	27.19	27.45
4108	NASDAQ	CBRL	Thu, Sep 11, 2008	28.13	28.66	27.57	28.50
4107	NASDAQ	CBRL	Wed, Sep 10, 2008	29.08	29.16	28.25	28.77
4106	NASDAQ	CBRL	Tue, Sep 9, 2008	29.55	30.21	28.55	28.64
4105	NASDAQ	CBRL	Mon, Sep 8, 2008	27.92	29.69	27.92	29.55
4104	NASDAQ	CBRL	Fri, Sep 5, 2008	26.46	28.01	26.30	27.84
4103	NASDAQ	CBRL	Thu, Sep 4, 2008	26.87	27.14	25.90	26.61
4102	NASDAQ	CBRL	Wed, Sep 3, 2008	26.48	27.70	26.07	27.40
4101	NASDAQ	CBRL	Tue, Sep 2, 2008	26.67	28.46	26.28	26.48
4100	NASDAQ	CBRL	Fri, Aug 29, 2008	25.71	26.13	25.44	25.84
4099	NASDAQ	CBRL	Thu, Aug 28, 2008	24.80	26.07	24.48	25.87
4098	NASDAQ	CBRL	Wed, Aug 27, 2008	24.66	24.95	24.26	24.87
4097	NASDAQ	CBRL	Tue, Aug 26, 2008	25.03	25.11	23.81	24.56
4096	NASDAQ	CBRL	Mon, Aug 25, 2008	25.99	26.11	25.10	25.43
4095	NASDAQ	CBRL	Fri, Aug 22, 2008	25.84	26.42	25.34	26.23
4094	NASDAQ	CBRL	Thu, Aug 21, 2008	25.95	26.05	25.25	25.62
4093	NASDAQ	CBRL	Wed, Aug 20, 2008	26.44	26.93	25.91	26.29
4092	NASDAQ	CBRL	Tue, Aug 19, 2008	27.51	27.55	25.96	26.42
4091	NASDAQ	CBRL	Mon, Aug 18, 2008	29.22	29.40	27.64	27.82
4090	NASDAQ	CBRL	Fri, Aug 15, 2008	28.90	29.40	27.95	28.81
4089	NASDAQ	CBRL	Thu, Aug 14, 2008	27.14	28.95	27.14	28.59
4088	NASDAQ	CBRL	Wed, Aug 13, 2008	28.67	28.72	27.18	27.46
4087	NASDAQ	CBRL	Tue, Aug 12, 2008	29.44	29.84	28.55	28.87
4086	NASDAQ	CBRL	Mon, Aug 11, 2008	28.02	29.94	27.43	29.19
4085	NASDAQ	CBRL	Fri, Aug 8, 2008	26.44	28.45	25.92	28.31
4084	NASDAQ	CBRL	Thu, Aug 7, 2008	26.40	26.93	25.93	26.42
4083	NASDAQ	CBRL	Wed, Aug 6, 2008	26.58	27.11	25.78	26.96
4082	NASDAQ	CBRL	Tue, Aug 5, 2008	25.03	27.73	25.03	26.76
4081	NASDAQ	CBRL	Mon, Aug 4, 2008	24.65	24.90	23.63	24.41
4080	NASDAQ	CBRL	Fri, Aug 1, 2008	25.17	25.17	23.75	24.85
4079	NASDAQ	CBRL	Thu, Jul 31, 2008	24.52	24.90	24.00	24.17
4078	NASDAQ	CBRL	Wed, Jul 30, 2008	24.91	25.55	24.37	24.87
4077	NASDAQ	CBRL	Tue, Jul 29, 2008	23.45	24.77	23.17	24.67
4076	NASDAQ	CBRL	Mon, Jul 28, 2008	24.09	24.69	23.06	23.32
4075	NASDAQ	CBRL	Fri, Jul 25, 2008	24.43	25.19	23.70	24.13
4074	NASDAQ	CBRL	Thu, Jul 24, 2008	24.95	25.51	23.91	24.10
4073	NASDAQ	CBRL	Wed, Jul 23, 2008	24.61	26.60	23.61	25.32
4072	NASDAQ	CBRL	Tue, Jul 22, 2008	21.64	24.84	21.64	24.68
4071	NASDAQ	CBRL	Mon, Jul 21, 2008	21.32	22.47	21.32	21.94
4070	NASDAQ	CBRL	Fri, Jul 18, 2008	22.20	22.42	21.43	22.22
4069	NASDAQ	CBRL	Thu, Jul 17, 2008	20.77	22.25	20.42	22.07
4068	NASDAQ	CBRL	Wed, Jul 16, 2008	19.98	20.79	19.16	20.72
4067	NASDAQ	CBRL	Tue, Jul 15, 2008	19.16	20.56	18.93	19.88
4066	NASDAQ	CBRL	Mon, Jul 14, 2008	20.41	20.64	19.06	19.39
4065	NASDAQ	CBRL	Fri, Jul 11, 2008	20.27	20.73	19.86	20.27
4064	NASDAQ	CBRL	Thu, Jul 10, 2008	21.28	21.75	20.20	20.23
4063	NASDAQ	CBRL	Wed, Jul 9, 2008	22.86	22.86	21.22	21.29
4062	NASDAQ	CBRL	Tue, Jul 8, 2008	21.90	22.91	21.60	22.86
4061	NASDAQ	CBRL	Mon, Jul 7, 2008	22.22	22.75	21.40	21.80
4060	NASDAQ	CBRL	Thu, Jul 3, 2008	21.11	22.17	20.67	22.01
4059	NASDAQ	CBRL	Wed, Jul 2, 2008	21.88	22.12	20.75	20.80
4058	NASDAQ	CBRL	Tue, Jul 1, 2008	20.99	22.83	20.58	22.11
4057	NASDAQ	CBRL	Mon, Jun 30, 2008	23.49	25.36	23.24	24.51
4056	NASDAQ	CBRL	Fri, Jun 27, 2008	25.08	25.58	22.96	23.20
4055	NASDAQ	CBRL	Thu, Jun 26, 2008	26.28	26.30	24.70	25.08
4054	NASDAQ	CBRL	Wed, Jun 25, 2008	26.13	27.48	25.92	26.84
4053	NASDAQ	CBRL	Tue, Jun 24, 2008	24.51	26.41	24.23	25.94
4052	NASDAQ	CBRL	Mon, Jun 23, 2008	25.73	26.06	24.68	24.70
4051	NASDAQ	CBRL	Fri, Jun 20, 2008	26.42	26.68	25.26	25.71
4050	NASDAQ	CBRL	Thu, Jun 19, 2008	26.63	26.82	26.04	26.63
4049	NASDAQ	CBRL	Wed, Jun 18, 2008	27.03	27.54	26.63	26.73
4048	NASDAQ	CBRL	Tue, Jun 17, 2008	28.09	28.09	27.13	27.18
4047	NASDAQ	CBRL	Mon, Jun 16, 2008	27.68	28.06	27.31	27.85
4046	NASDAQ	CBRL	Fri, Jun 13, 2008	27.89	28.32	27.55	27.95
4045	NASDAQ	CBRL	Thu, Jun 12, 2008	27.85	28.95	27.42	27.75
4044	NASDAQ	CBRL	Wed, Jun 11, 2008	28.77	29.08	27.70	27.87
4043	NASDAQ	CBRL	Tue, Jun 10, 2008	28.35	29.39	27.90	28.91
4042	NASDAQ	CBRL	Mon, Jun 9, 2008	28.53	29.94	28.01	28.66
4041	NASDAQ	CBRL	Fri, Jun 6, 2008	29.93	30.00	27.95	28.22
4040	NASDAQ	CBRL	Thu, Jun 5, 2008	31.00	31.46	29.82	30.24
4039	NASDAQ	CBRL	Wed, Jun 4, 2008	28.25	30.03	28.25	29.36
4038	NASDAQ	CBRL	Tue, Jun 3, 2008	28.69	29.02	28.02	28.38
4037	NASDAQ	CBRL	Mon, Jun 2, 2008	29.68	29.68	27.95	28.50
4036	NASDAQ	CBRL	Fri, May 30, 2008	30.51	30.74	28.90	29.45
4035	NASDAQ	CBRL	Thu, May 29, 2008	31.36	31.84	30.17	30.75
4034	NASDAQ	CBRL	Wed, May 28, 2008	32.00	33.09	30.55	31.58
4033	NASDAQ	CBRL	Tue, May 27, 2008	31.41	32.54	31.02	32.33
4032	NASDAQ	CBRL	Fri, May 23, 2008	32.04	32.21	30.76	30.91
4031	NASDAQ	CBRL	Thu, May 22, 2008	31.65	32.64	31.65	32.50
4030	NASDAQ	CBRL	Wed, May 21, 2008	33.55	33.70	31.55	31.59
4029	NASDAQ	CBRL	Tue, May 20, 2008	34.55	34.65	32.81	33.46
4028	NASDAQ	CBRL	Mon, May 19, 2008	34.79	35.93	34.56	34.78
4027	NASDAQ	CBRL	Fri, May 16, 2008	36.56	36.56	34.57	34.79
4026	NASDAQ	CBRL	Thu, May 15, 2008	35.75	36.59	35.10	36.44
4025	NASDAQ	CBRL	Wed, May 14, 2008	36.39	36.61	35.60	35.90
4024	NASDAQ	CBRL	Tue, May 13, 2008	35.20	36.41	34.85	36.33
4023	NASDAQ	CBRL	Mon, May 12, 2008	33.95	35.23	33.95	35.15
4022	NASDAQ	CBRL	Fri, May 9, 2008	34.51	35.05	33.69	33.84
4021	NASDAQ	CBRL	Thu, May 8, 2008	35.94	35.94	33.99	35.02
4020	NASDAQ	CBRL	Wed, May 7, 2008	35.28	35.92	34.58	34.69
4019	NASDAQ	CBRL	Tue, May 6, 2008	36.52	36.57	34.70	35.20
4018	NASDAQ	CBRL	Mon, May 5, 2008	37.17	38.02	36.69	36.77
4017	NASDAQ	CBRL	Fri, May 2, 2008	38.42	38.50	36.81	37.41
4016	NASDAQ	CBRL	Thu, May 1, 2008	36.79	38.72	36.79	38.01
4015	NASDAQ	CBRL	Wed, Apr 30, 2008	35.92	38.48	35.81	36.94
4014	NASDAQ	CBRL	Tue, Apr 29, 2008	35.48	36.00	35.15	35.64
4013	NASDAQ	CBRL	Mon, Apr 28, 2008	35.26	35.90	34.93	35.46
4012	NASDAQ	CBRL	Fri, Apr 25, 2008	34.92	35.62	34.46	35.37
4011	NASDAQ	CBRL	Thu, Apr 24, 2008	34.18	35.17	33.52	34.90
4010	NASDAQ	CBRL	Wed, Apr 23, 2008	34.08	34.59	33.56	34.08
4009	NASDAQ	CBRL	Tue, Apr 22, 2008	34.85	35.03	33.14	34.06
4008	NASDAQ	CBRL	Mon, Apr 21, 2008	34.35	35.24	34.30	35.07
4007	NASDAQ	CBRL	Fri, Apr 18, 2008	33.80	35.12	33.80	34.63
4006	NASDAQ	CBRL	Thu, Apr 17, 2008	34.03	34.03	32.90	33.12
4005	NASDAQ	CBRL	Wed, Apr 16, 2008	33.05	34.34	32.85	34.09
4004	NASDAQ	CBRL	Tue, Apr 15, 2008	33.30	33.87	32.53	32.87
4003	NASDAQ	CBRL	Mon, Apr 14, 2008	33.63	34.03	33.07	33.33
4002	NASDAQ	CBRL	Fri, Apr 11, 2008	34.58	34.76	33.42	33.77
4001	NASDAQ	CBRL	Thu, Apr 10, 2008	34.14	35.14	34.01	34.96
4000	NASDAQ	CBRL	Wed, Apr 9, 2008	35.56	36.05	33.93	34.07
3999	NASDAQ	CBRL	Tue, Apr 8, 2008	35.30	36.48	35.29	35.56
3998	NASDAQ	CBRL	Mon, Apr 7, 2008	35.97	36.41	35.18	35.84
3997	NASDAQ	CBRL	Fri, Apr 4, 2008	36.84	36.84	35.49	35.77
3996	NASDAQ	CBRL	Thu, Apr 3, 2008	36.49	37.20	36.13	36.69
3995	NASDAQ	CBRL	Wed, Apr 2, 2008	36.93	37.89	36.34	36.60
3994	NASDAQ	CBRL	Tue, Apr 1, 2008	36.19	37.04	35.67	36.99
3993	NASDAQ	CBRL	Mon, Mar 31, 2008	34.57	36.25	34.57	35.77
3992	NASDAQ	CBRL	Fri, Mar 28, 2008	35.56	36.04	34.54	34.57
3991	NASDAQ	CBRL	Thu, Mar 27, 2008	36.24	36.28	35.29	35.36
3990	NASDAQ	CBRL	Wed, Mar 26, 2008	36.97	36.97	35.78	36.10
3989	NASDAQ	CBRL	Tue, Mar 25, 2008	37.10	37.35	36.42	37.28
3988	NASDAQ	CBRL	Mon, Mar 24, 2008	36.43	37.59	36.23	37.00
3987	NASDAQ	CBRL	Thu, Mar 20, 2008	33.95	36.70	33.61	36.26
3986	NASDAQ	CBRL	Wed, Mar 19, 2008	33.77	34.89	33.53	33.66
3985	NASDAQ	CBRL	Tue, Mar 18, 2008	33.06	33.77	32.54	33.65
3984	NASDAQ	CBRL	Mon, Mar 17, 2008	32.33	33.04	31.93	32.37
3983	NASDAQ	CBRL	Fri, Mar 14, 2008	33.66	33.67	32.03	32.59
3982	NASDAQ	CBRL	Thu, Mar 13, 2008	32.23	33.51	31.62	33.32
3981	NASDAQ	CBRL	Wed, Mar 12, 2008	34.12	34.58	33.12	33.25
3980	NASDAQ	CBRL	Tue, Mar 11, 2008	33.35	34.02	32.68	33.99
3979	NASDAQ	CBRL	Mon, Mar 10, 2008	33.71	34.36	32.22	32.38
3978	NASDAQ	CBRL	Fri, Mar 7, 2008	33.43	34.26	33.06	33.55
3977	NASDAQ	CBRL	Thu, Mar 6, 2008	36.18	36.51	33.57	33.64
3976	NASDAQ	CBRL	Wed, Mar 5, 2008	36.50	36.62	35.81	36.28
3975	NASDAQ	CBRL	Tue, Mar 4, 2008	35.11	36.33	34.60	36.12
3974	NASDAQ	CBRL	Mon, Mar 3, 2008	36.35	36.69	34.96	35.43
3973	NASDAQ	CBRL	Fri, Feb 29, 2008	37.90	38.00	36.41	36.42
3972	NASDAQ	CBRL	Thu, Feb 28, 2008	37.30	38.70	37.23	38.07
3971	NASDAQ	CBRL	Wed, Feb 27, 2008	37.37	38.87	37.18	37.32
3970	NASDAQ	CBRL	Tue, Feb 26, 2008	36.10	38.71	35.61	38.32
3969	NASDAQ	CBRL	Mon, Feb 25, 2008	32.65	34.63	32.07	34.44
3968	NASDAQ	CBRL	Fri, Feb 22, 2008	32.59	32.72	31.80	32.58
3967	NASDAQ	CBRL	Thu, Feb 21, 2008	32.98	33.65	32.50	32.56
3966	NASDAQ	CBRL	Wed, Feb 20, 2008	31.85	32.98	31.83	32.72
3965	NASDAQ	CBRL	Tue, Feb 19, 2008	32.99	33.72	32.18	32.37
3964	NASDAQ	CBRL	Fri, Feb 15, 2008	32.80	32.97	32.31	32.65
3963	NASDAQ	CBRL	Thu, Feb 14, 2008	34.38	34.38	32.99	33.03
3962	NASDAQ	CBRL	Wed, Feb 13, 2008	32.91	34.63	32.68	34.55
3961	NASDAQ	CBRL	Tue, Feb 12, 2008	32.00	32.94	31.72	32.57
3960	NASDAQ	CBRL	Mon, Feb 11, 2008	31.30	31.92	30.72	31.70
3959	NASDAQ	CBRL	Fri, Feb 8, 2008	31.57	32.17	31.01	31.15
3958	NASDAQ	CBRL	Thu, Feb 7, 2008	30.77	32.15	30.40	31.70
3957	NASDAQ	CBRL	Wed, Feb 6, 2008	32.95	32.95	30.95	31.02
3956	NASDAQ	CBRL	Tue, Feb 5, 2008	32.18	33.77	31.77	32.60
3955	NASDAQ	CBRL	Mon, Feb 4, 2008	32.18	32.22	31.53	31.84
3954	NASDAQ	CBRL	Fri, Feb 1, 2008	31.32	32.38	31.15	32.12
3953	NASDAQ	CBRL	Thu, Jan 31, 2008	29.60	31.72	29.43	31.27
3952	NASDAQ	CBRL	Wed, Jan 30, 2008	30.35	30.75	29.80	29.91
3951	NASDAQ	CBRL	Tue, Jan 29, 2008	30.22	30.65	29.75	30.30
3950	NASDAQ	CBRL	Mon, Jan 28, 2008	29.26	30.17	28.60	30.17
3949	NASDAQ	CBRL	Fri, Jan 25, 2008	29.96	30.25	29.01	29.26
3948	NASDAQ	CBRL	Thu, Jan 24, 2008	29.99	30.05	28.59	29.47
3947	NASDAQ	CBRL	Wed, Jan 23, 2008	25.46	30.24	25.12	29.72
3946	NASDAQ	CBRL	Tue, Jan 22, 2008	24.00	26.98	24.00	26.27
3945	NASDAQ	CBRL	Fri, Jan 18, 2008	24.56	25.25	24.37	24.65
3944	NASDAQ	CBRL	Thu, Jan 17, 2008	24.90	25.31	24.67	24.69
3943	NASDAQ	CBRL	Wed, Jan 16, 2008	24.40	25.25	24.28	24.99
3942	NASDAQ	CBRL	Tue, Jan 15, 2008	25.92	26.09	24.30	24.45
3941	NASDAQ	CBRL	Mon, Jan 14, 2008	27.05	27.42	26.23	26.26
3940	NASDAQ	CBRL	Fri, Jan 11, 2008	27.08	27.32	26.36	27.00
3939	NASDAQ	CBRL	Thu, Jan 10, 2008	26.82	27.52	26.44	27.33
3938	NASDAQ	CBRL	Wed, Jan 9, 2008	26.62	27.02	25.98	27.02
3937	NASDAQ	CBRL	Tue, Jan 8, 2008	27.35	28.05	26.58	26.65
3936	NASDAQ	CBRL	Mon, Jan 7, 2008	27.04	27.97	26.99	27.43
3935	NASDAQ	CBRL	Fri, Jan 4, 2008	29.41	29.41	26.84	26.94
3934	NASDAQ	CBRL	Thu, Jan 3, 2008	31.23	31.48	29.47	29.54
3933	NASDAQ	CBRL	Wed, Jan 2, 2008	32.20	32.41	31.13	31.32
3932	NASDAQ	CBRL	Mon, Dec 31, 2007	32.57	32.90	32.14	32.39
3931	NASDAQ	CBRL	Fri, Dec 28, 2007	33.00	33.60	32.42	32.51
3930	NASDAQ	CBRL	Thu, Dec 27, 2007	33.17	33.43	32.74	32.86
3929	NASDAQ	CBRL	Wed, Dec 26, 2007	32.77	33.15	32.52	32.93
3928	NASDAQ	CBRL	Mon, Dec 24, 2007	33.20	33.81	33.06	33.15
3927	NASDAQ	CBRL	Fri, Dec 21, 2007	33.68	34.20	32.64	33.13
3926	NASDAQ	CBRL	Thu, Dec 20, 2007	32.95	33.27	32.24	33.20
3925	NASDAQ	CBRL	Wed, Dec 19, 2007	33.71	33.72	31.82	32.21
3924	NASDAQ	CBRL	Tue, Dec 18, 2007	33.80	33.97	33.00	33.88
3923	NASDAQ	CBRL	Mon, Dec 17, 2007	33.47	34.17	33.41	33.56
3922	NASDAQ	CBRL	Fri, Dec 14, 2007	34.04	34.14	33.48	33.49
3921	NASDAQ	CBRL	Thu, Dec 13, 2007	34.19	34.32	33.72	34.14
3920	NASDAQ	CBRL	Wed, Dec 12, 2007	35.46	35.46	34.00	34.35
3919	NASDAQ	CBRL	Tue, Dec 11, 2007	35.63	36.06	34.49	34.54
3918	NASDAQ	CBRL	Mon, Dec 10, 2007	35.42	35.93	35.14	35.47
3917	NASDAQ	CBRL	Fri, Dec 7, 2007	34.85	35.92	34.76	35.35
3916	NASDAQ	CBRL	Thu, Dec 6, 2007	34.07	34.96	33.69	34.85
3915	NASDAQ	CBRL	Wed, Dec 5, 2007	34.10	34.64	33.81	34.07
3914	NASDAQ	CBRL	Tue, Dec 4, 2007	32.64	34.90	32.55	34.03
3913	NASDAQ	CBRL	Mon, Dec 3, 2007	33.67	33.90	32.76	32.78
3912	NASDAQ	CBRL	Fri, Nov 30, 2007	33.82	34.33	33.40	33.46
3911	NASDAQ	CBRL	Thu, Nov 29, 2007	32.54	33.49	31.94	33.34
3910	NASDAQ	CBRL	Wed, Nov 28, 2007	33.31	35.00	32.50	32.86
3909	NASDAQ	CBRL	Tue, Nov 27, 2007	33.22	34.40	32.87	34.27
3908	NASDAQ	CBRL	Mon, Nov 26, 2007	33.86	33.91	32.95	33.04
3907	NASDAQ	CBRL	Fri, Nov 23, 2007	33.21	34.07	33.21	33.81
3906	NASDAQ	CBRL	Wed, Nov 21, 2007	32.49	33.60	32.13	32.95
3905	NASDAQ	CBRL	Tue, Nov 20, 2007	33.43	33.60	32.16	32.74
3904	NASDAQ	CBRL	Mon, Nov 19, 2007	34.00	34.39	33.35	33.49
3903	NASDAQ	CBRL	Fri, Nov 16, 2007	34.52	34.87	34.00	34.25
3902	NASDAQ	CBRL	Thu, Nov 15, 2007	34.01	34.70	33.85	34.37
3901	NASDAQ	CBRL	Wed, Nov 14, 2007	35.74	36.10	34.07	34.20
3900	NASDAQ	CBRL	Tue, Nov 13, 2007	34.07	36.04	33.82	35.85
3899	NASDAQ	CBRL	Mon, Nov 12, 2007	33.80	34.78	33.68	33.74
3898	NASDAQ	CBRL	Fri, Nov 9, 2007	34.43	35.19	33.74	33.89
3897	NASDAQ	CBRL	Thu, Nov 8, 2007	34.50	35.11	34.20	34.97
3896	NASDAQ	CBRL	Wed, Nov 7, 2007	35.41	36.01	34.41	34.41
3895	NASDAQ	CBRL	Tue, Nov 6, 2007	36.85	37.60	35.75	36.00
3894	NASDAQ	CBRL	Mon, Nov 5, 2007	37.83	37.97	36.82	36.83
3893	NASDAQ	CBRL	Fri, Nov 2, 2007	38.51	38.51	36.96	38.01
3892	NASDAQ	CBRL	Thu, Nov 1, 2007	39.54	39.85	38.02	38.19
3891	NASDAQ	CBRL	Wed, Oct 31, 2007	39.43	39.90	38.80	39.90
3890	NASDAQ	CBRL	Tue, Oct 30, 2007	38.74	39.51	38.46	39.17
3889	NASDAQ	CBRL	Mon, Oct 29, 2007	39.32	39.62	38.72	38.95
3888	NASDAQ	CBRL	Fri, Oct 26, 2007	39.02	39.37	38.31	39.35
3887	NASDAQ	CBRL	Thu, Oct 25, 2007	38.79	39.11	38.29	38.65
3886	NASDAQ	CBRL	Wed, Oct 24, 2007	38.86	39.04	38.07	38.82
3885	NASDAQ	CBRL	Tue, Oct 23, 2007	39.60	39.60	38.63	39.30
3884	NASDAQ	CBRL	Mon, Oct 22, 2007	38.11	39.49	37.64	39.40
3883	NASDAQ	CBRL	Fri, Oct 19, 2007	39.25	39.32	38.15	38.21
3882	NASDAQ	CBRL	Thu, Oct 18, 2007	39.29	39.80	38.88	39.35
3881	NASDAQ	CBRL	Wed, Oct 17, 2007	39.51	39.78	38.67	39.42
3880	NASDAQ	CBRL	Tue, Oct 16, 2007	39.76	39.87	39.12	39.37
3879	NASDAQ	CBRL	Mon, Oct 15, 2007	40.49	40.49	39.22	39.64
3878	NASDAQ	CBRL	Fri, Oct 12, 2007	40.72	40.82	40.28	40.47
3877	NASDAQ	CBRL	Thu, Oct 11, 2007	41.58	41.58	40.12	40.47
3876	NASDAQ	CBRL	Wed, Oct 10, 2007	41.54	41.63	41.16	41.43
3875	NASDAQ	CBRL	Tue, Oct 9, 2007	40.95	41.80	40.95	41.56
3874	NASDAQ	CBRL	Mon, Oct 8, 2007	41.11	41.34	40.60	40.87
3873	NASDAQ	CBRL	Fri, Oct 5, 2007	41.20	41.48	40.81	41.32
3872	NASDAQ	CBRL	Thu, Oct 4, 2007	41.71	41.90	40.70	40.83
3871	NASDAQ	CBRL	Wed, Oct 3, 2007	41.05	41.74	41.03	41.52
3870	NASDAQ	CBRL	Tue, Oct 2, 2007	41.90	41.95	40.88	41.46
3869	NASDAQ	CBRL	Mon, Oct 1, 2007	40.81	41.94	40.73	41.90
3868	NASDAQ	CBRL	Fri, Sep 28, 2007	41.28	41.30	40.60	40.80
3867	NASDAQ	CBRL	Thu, Sep 27, 2007	41.40	41.47	40.56	41.10
3866	NASDAQ	CBRL	Wed, Sep 26, 2007	41.48	41.64	41.06	41.25
3865	NASDAQ	CBRL	Tue, Sep 25, 2007	40.02	40.43	39.30	40.11
3864	NASDAQ	CBRL	Mon, Sep 24, 2007	41.35	41.49	39.93	40.12
3863	NASDAQ	CBRL	Fri, Sep 21, 2007	40.82	42.00	40.67	41.24
3862	NASDAQ	CBRL	Thu, Sep 20, 2007	40.34	41.37	40.05	40.44
3861	NASDAQ	CBRL	Wed, Sep 19, 2007	42.55	42.74	40.00	40.05
3860	NASDAQ	CBRL	Tue, Sep 18, 2007	37.46	42.00	37.16	41.52
3859	NASDAQ	CBRL	Mon, Sep 17, 2007	36.62	36.62	35.98	36.14
3858	NASDAQ	CBRL	Fri, Sep 14, 2007	35.79	36.60	35.78	36.52
3857	NASDAQ	CBRL	Thu, Sep 13, 2007	36.04	36.46	35.86	35.98
3856	NASDAQ	CBRL	Wed, Sep 12, 2007	36.10	36.20	35.84	35.95
3855	NASDAQ	CBRL	Tue, Sep 11, 2007	36.05	36.51	35.95	36.15
3854	NASDAQ	CBRL	Mon, Sep 10, 2007	36.43	36.59	35.95	36.04
3853	NASDAQ	CBRL	Fri, Sep 7, 2007	37.01	37.14	36.28	36.34
3852	NASDAQ	CBRL	Thu, Sep 6, 2007	37.53	37.53	36.51	37.28
3851	NASDAQ	CBRL	Wed, Sep 5, 2007	37.89	38.34	37.50	37.53
3850	NASDAQ	CBRL	Tue, Sep 4, 2007	37.38	38.00	37.25	37.82
3849	NASDAQ	CBRL	Fri, Aug 31, 2007	37.40	37.99	36.74	37.42
3848	NASDAQ	CBRL	Thu, Aug 30, 2007	37.35	37.46	36.63	36.90
3847	NASDAQ	CBRL	Wed, Aug 29, 2007	37.35	37.71	36.80	37.62
3846	NASDAQ	CBRL	Tue, Aug 28, 2007	38.37	38.40	36.98	37.20
3845	NASDAQ	CBRL	Mon, Aug 27, 2007	39.42	39.50	38.44	38.52
3844	NASDAQ	CBRL	Fri, Aug 24, 2007	38.79	39.49	38.51	39.40
3843	NASDAQ	CBRL	Thu, Aug 23, 2007	39.13	39.32	38.45	38.79
3842	NASDAQ	CBRL	Wed, Aug 22, 2007	38.97	39.50	38.75	38.86
3841	NASDAQ	CBRL	Tue, Aug 21, 2007	39.89	39.89	38.53	38.83
3840	NASDAQ	CBRL	Mon, Aug 20, 2007	39.61	39.88	38.60	39.04
3839	NASDAQ	CBRL	Fri, Aug 17, 2007	38.88	41.48	38.46	39.38
3838	NASDAQ	CBRL	Thu, Aug 16, 2007	35.95	38.03	35.88	37.83
3837	NASDAQ	CBRL	Wed, Aug 15, 2007	36.60	36.77	35.97	35.99
3836	NASDAQ	CBRL	Tue, Aug 14, 2007	38.15	38.19	36.40	36.50
3835	NASDAQ	CBRL	Mon, Aug 13, 2007	38.19	40.12	37.81	38.11
3834	NASDAQ	CBRL	Fri, Aug 10, 2007	35.80	39.73	35.75	37.57
3833	NASDAQ	CBRL	Thu, Aug 9, 2007	38.69	38.77	35.76	36.17
3832	NASDAQ	CBRL	Wed, Aug 8, 2007	39.05	39.92	38.93	39.41
3831	NASDAQ	CBRL	Tue, Aug 7, 2007	37.49	39.16	37.21	38.93
3830	NASDAQ	CBRL	Mon, Aug 6, 2007	37.08	37.55	36.13	37.47
3829	NASDAQ	CBRL	Fri, Aug 3, 2007	38.15	38.49	36.72	36.82
3828	NASDAQ	CBRL	Thu, Aug 2, 2007	37.66	38.21	37.59	38.09
3827	NASDAQ	CBRL	Wed, Aug 1, 2007	38.25	38.36	37.11	37.63
3826	NASDAQ	CBRL	Tue, Jul 31, 2007	39.45	39.92	38.40	38.43
3825	NASDAQ	CBRL	Mon, Jul 30, 2007	38.97	39.41	38.29	39.23
3824	NASDAQ	CBRL	Fri, Jul 27, 2007	38.29	39.29	37.59	38.90
3823	NASDAQ	CBRL	Thu, Jul 26, 2007	39.09	39.21	38.00	38.41
3822	NASDAQ	CBRL	Wed, Jul 25, 2007	39.82	40.38	39.15	39.50
3821	NASDAQ	CBRL	Tue, Jul 24, 2007	40.26	40.56	39.47	39.64
3820	NASDAQ	CBRL	Mon, Jul 23, 2007	40.44	40.98	40.25	40.70
3819	NASDAQ	CBRL	Fri, Jul 20, 2007	41.04	41.38	40.41	40.46
3818	NASDAQ	CBRL	Thu, Jul 19, 2007	40.99	41.68	40.99	41.13
3817	NASDAQ	CBRL	Wed, Jul 18, 2007	40.85	41.05	40.39	40.84
3816	NASDAQ	CBRL	Tue, Jul 17, 2007	41.14	41.68	41.04	41.20
3815	NASDAQ	CBRL	Mon, Jul 16, 2007	41.23	41.28	40.90	41.16
3814	NASDAQ	CBRL	Fri, Jul 13, 2007	41.26	41.51	40.88	41.30
3813	NASDAQ	CBRL	Thu, Jul 12, 2007	40.69	41.49	40.69	41.41
3812	NASDAQ	CBRL	Wed, Jul 11, 2007	40.54	41.11	40.42	40.51
3811	NASDAQ	CBRL	Tue, Jul 10, 2007	41.55	41.66	40.57	40.67
3810	NASDAQ	CBRL	Mon, Jul 9, 2007	42.38	42.38	41.57	41.72
3809	NASDAQ	CBRL	Fri, Jul 6, 2007	42.27	42.64	41.72	42.19
3808	NASDAQ	CBRL	Thu, Jul 5, 2007	42.02	42.54	42.02	42.37
3807	NASDAQ	CBRL	Tue, Jul 3, 2007	42.64	43.07	42.06	42.13
3806	NASDAQ	CBRL	Mon, Jul 2, 2007	42.63	43.23	42.34	42.47
3805	NASDAQ	CBRL	Fri, Jun 29, 2007	42.26	42.64	42.15	42.48
3804	NASDAQ	CBRL	Thu, Jun 28, 2007	41.80	42.63	41.55	42.09
3803	NASDAQ	CBRL	Wed, Jun 27, 2007	41.42	42.13	41.22	41.99
3802	NASDAQ	CBRL	Tue, Jun 26, 2007	41.84	42.52	41.42	41.62
3801	NASDAQ	CBRL	Mon, Jun 25, 2007	42.02	42.45	41.57	41.92
3800	NASDAQ	CBRL	Fri, Jun 22, 2007	43.50	43.60	42.07	42.07
3799	NASDAQ	CBRL	Thu, Jun 21, 2007	44.04	44.04	42.98	43.61
3798	NASDAQ	CBRL	Wed, Jun 20, 2007	45.18	45.18	44.12	44.16
3797	NASDAQ	CBRL	Tue, Jun 19, 2007	45.03	45.42	44.73	45.00
3796	NASDAQ	CBRL	Mon, Jun 18, 2007	45.17	45.37	44.65	45.11
3795	NASDAQ	CBRL	Fri, Jun 15, 2007	46.29	46.30	45.55	45.75
3794	NASDAQ	CBRL	Thu, Jun 14, 2007	45.51	46.08	45.23	45.82
3793	NASDAQ	CBRL	Wed, Jun 13, 2007	44.72	45.56	44.66	45.55
3792	NASDAQ	CBRL	Tue, Jun 12, 2007	44.59	44.94	43.85	44.52
3791	NASDAQ	CBRL	Mon, Jun 11, 2007	44.64	44.98	44.45	44.50
3790	NASDAQ	CBRL	Fri, Jun 8, 2007	44.28	44.90	43.96	44.87
3789	NASDAQ	CBRL	Thu, Jun 7, 2007	45.26	45.38	44.16	44.24
3788	NASDAQ	CBRL	Wed, Jun 6, 2007	45.81	45.85	45.34	45.48
3787	NASDAQ	CBRL	Tue, Jun 5, 2007	45.96	46.36	45.95	46.00
3786	NASDAQ	CBRL	Mon, Jun 4, 2007	45.38	46.22	45.27	46.19
3785	NASDAQ	CBRL	Fri, Jun 1, 2007	45.11	46.20	44.97	45.41
3784	NASDAQ	CBRL	Thu, May 31, 2007	44.25	44.99	43.99	44.94
3783	NASDAQ	CBRL	Wed, May 30, 2007	43.96	44.30	43.95	44.25
3782	NASDAQ	CBRL	Tue, May 29, 2007	44.38	44.50	44.00	44.32
3781	NASDAQ	CBRL	Fri, May 25, 2007	44.37	44.58	44.15	44.34
3780	NASDAQ	CBRL	Thu, May 24, 2007	44.62	45.09	44.10	44.49
3779	NASDAQ	CBRL	Wed, May 23, 2007	45.35	45.37	44.32	44.65
3778	NASDAQ	CBRL	Tue, May 22, 2007	47.00	47.50	45.37	45.70
3777	NASDAQ	CBRL	Mon, May 21, 2007	46.59	47.41	46.22	46.94
3776	NASDAQ	CBRL	Fri, May 18, 2007	46.38	46.83	46.14	46.57
3775	NASDAQ	CBRL	Thu, May 17, 2007	46.63	46.73	46.13	46.33
3774	NASDAQ	CBRL	Wed, May 16, 2007	46.38	46.63	45.94	46.63
3773	NASDAQ	CBRL	Tue, May 15, 2007	46.55	46.78	45.82	46.06
3772	NASDAQ	CBRL	Mon, May 14, 2007	46.85	46.95	46.30	46.47
3771	NASDAQ	CBRL	Fri, May 11, 2007	46.44	46.91	45.93	46.74
3770	NASDAQ	CBRL	Thu, May 10, 2007	46.08	46.14	45.56	45.67
3769	NASDAQ	CBRL	Wed, May 9, 2007	45.90	46.67	45.70	46.19
3768	NASDAQ	CBRL	Tue, May 8, 2007	45.91	46.26	45.61	46.15
3767	NASDAQ	CBRL	Mon, May 7, 2007	45.90	46.50	45.61	46.03
3766	NASDAQ	CBRL	Fri, May 4, 2007	45.90	45.94	45.57	45.89
3765	NASDAQ	CBRL	Thu, May 3, 2007	45.81	46.00	45.50	45.82
3764	NASDAQ	CBRL	Wed, May 2, 2007	45.38	46.21	45.24	45.74
3763	NASDAQ	CBRL	Tue, May 1, 2007	44.76	45.46	44.56	45.23
3762	NASDAQ	CBRL	Mon, Apr 30, 2007	45.33	45.56	44.57	44.58
3761	NASDAQ	CBRL	Fri, Apr 27, 2007	45.37	45.66	45.03	45.39
3760	NASDAQ	CBRL	Thu, Apr 26, 2007	45.19	45.73	45.19	45.39
3759	NASDAQ	CBRL	Wed, Apr 25, 2007	44.95	45.44	44.18	45.26
3758	NASDAQ	CBRL	Tue, Apr 24, 2007	45.13	45.16	44.58	44.87
3757	NASDAQ	CBRL	Mon, Apr 23, 2007	45.75	45.76	44.85	44.98
3756	NASDAQ	CBRL	Fri, Apr 20, 2007	45.29	45.75	44.80	45.75
3755	NASDAQ	CBRL	Thu, Apr 19, 2007	45.73	45.83	45.37	45.73
3754	NASDAQ	CBRL	Wed, Apr 18, 2007	46.30	46.30	45.84	45.86
3753	NASDAQ	CBRL	Tue, Apr 17, 2007	46.41	46.77	46.27	46.65
3752	NASDAQ	CBRL	Mon, Apr 16, 2007	45.87	46.47	45.87	46.41
3751	NASDAQ	CBRL	Fri, Apr 13, 2007	45.31	45.93	45.30	45.85
3750	NASDAQ	CBRL	Thu, Apr 12, 2007	45.13	45.39	44.71	45.37
3749	NASDAQ	CBRL	Wed, Apr 11, 2007	46.03	46.10	45.18	45.21
3748	NASDAQ	CBRL	Tue, Apr 10, 2007	46.34	46.48	45.92	45.94
3747	NASDAQ	CBRL	Mon, Apr 9, 2007	46.66	46.83	46.32	46.38
3746	NASDAQ	CBRL	Thu, Apr 5, 2007	46.73	46.95	46.46	46.69
3745	NASDAQ	CBRL	Wed, Apr 4, 2007	47.00	47.09	46.21	46.71
3744	NASDAQ	CBRL	Tue, Apr 3, 2007	46.17	47.25	46.17	47.10
3743	NASDAQ	CBRL	Mon, Apr 2, 2007	46.32	46.33	45.89	46.07
3742	NASDAQ	CBRL	Fri, Mar 30, 2007	46.65	46.73	45.85	46.30
3741	NASDAQ	CBRL	Thu, Mar 29, 2007	46.58	47.11	46.54	46.85
3740	NASDAQ	CBRL	Wed, Mar 28, 2007	47.54	47.56	46.20	46.38
3739	NASDAQ	CBRL	Tue, Mar 27, 2007	48.53	48.71	47.55	47.74
3738	NASDAQ	CBRL	Mon, Mar 26, 2007	50.23	50.40	49.77	50.34
3737	NASDAQ	CBRL	Fri, Mar 23, 2007	50.18	50.74	50.18	50.37
3736	NASDAQ	CBRL	Thu, Mar 22, 2007	49.95	50.50	49.80	50.31
3735	NASDAQ	CBRL	Wed, Mar 21, 2007	49.60	50.15	49.18	49.89
3734	NASDAQ	CBRL	Tue, Mar 20, 2007	48.27	49.61	48.26	49.59
3733	NASDAQ	CBRL	Mon, Mar 19, 2007	47.64	48.61	47.64	48.44
3732	NASDAQ	CBRL	Fri, Mar 16, 2007	47.30	47.88	47.10	47.64
3731	NASDAQ	CBRL	Thu, Mar 15, 2007	46.92	47.51	46.77	47.32
3730	NASDAQ	CBRL	Wed, Mar 14, 2007	46.86	47.50	46.61	47.05
3729	NASDAQ	CBRL	Tue, Mar 13, 2007	47.30	47.74	46.89	46.97
3728	NASDAQ	CBRL	Mon, Mar 12, 2007	46.84	47.79	46.58	47.69
3727	NASDAQ	CBRL	Fri, Mar 9, 2007	46.26	46.88	46.26	46.80
3726	NASDAQ	CBRL	Thu, Mar 8, 2007	46.79	46.92	46.30	46.37
3725	NASDAQ	CBRL	Wed, Mar 7, 2007	46.30	46.59	45.94	46.44
3724	NASDAQ	CBRL	Tue, Mar 6, 2007	45.62	46.54	45.62	46.44
3723	NASDAQ	CBRL	Mon, Mar 5, 2007	46.08	46.52	45.62	45.63
3722	NASDAQ	CBRL	Fri, Mar 2, 2007	47.06	47.43	46.40	46.43
3721	NASDAQ	CBRL	Thu, Mar 1, 2007	46.02	47.60	45.63	47.20
3720	NASDAQ	CBRL	Wed, Feb 28, 2007	46.21	47.14	45.92	46.66
3719	NASDAQ	CBRL	Tue, Feb 27, 2007	46.66	47.00	46.16	46.22
3718	NASDAQ	CBRL	Mon, Feb 26, 2007	47.36	47.81	47.28	47.65
3717	NASDAQ	CBRL	Fri, Feb 23, 2007	47.45	47.57	46.90	47.43
3716	NASDAQ	CBRL	Thu, Feb 22, 2007	47.51	47.74	46.90	47.30
3715	NASDAQ	CBRL	Wed, Feb 21, 2007	46.78	48.00	46.76	47.40
3714	NASDAQ	CBRL	Tue, Feb 20, 2007	46.60	47.53	46.18	47.00
3713	NASDAQ	CBRL	Fri, Feb 16, 2007	48.19	49.00	48.05	48.88
3712	NASDAQ	CBRL	Thu, Feb 15, 2007	48.36	48.55	48.06	48.19
3711	NASDAQ	CBRL	Wed, Feb 14, 2007	48.03	48.73	47.90	48.41
3710	NASDAQ	CBRL	Tue, Feb 13, 2007	47.40	48.29	47.40	48.05
3709	NASDAQ	CBRL	Mon, Feb 12, 2007	47.05	47.53	47.02	47.40
3708	NASDAQ	CBRL	Fri, Feb 9, 2007	47.72	47.85	47.19	47.30
3707	NASDAQ	CBRL	Thu, Feb 8, 2007	47.30	47.82	47.10	47.81
3706	NASDAQ	CBRL	Wed, Feb 7, 2007	47.53	47.54	47.02	47.44
3705	NASDAQ	CBRL	Tue, Feb 6, 2007	47.47	47.59	47.10	47.49
3704	NASDAQ	CBRL	Mon, Feb 5, 2007	47.56	47.62	47.20	47.37
3703	NASDAQ	CBRL	Fri, Feb 2, 2007	47.20	47.68	46.98	47.58
3702	NASDAQ	CBRL	Thu, Feb 1, 2007	47.01	47.18	46.89	47.13
3701	NASDAQ	CBRL	Wed, Jan 31, 2007	46.54	47.09	46.36	46.88
3700	NASDAQ	CBRL	Tue, Jan 30, 2007	46.94	46.94	45.90	46.73
3699	NASDAQ	CBRL	Mon, Jan 29, 2007	46.07	46.49	46.00	46.11
3698	NASDAQ	CBRL	Fri, Jan 26, 2007	46.24	46.26	45.83	45.99
3697	NASDAQ	CBRL	Thu, Jan 25, 2007	46.66	46.66	45.99	46.16
3696	NASDAQ	CBRL	Wed, Jan 24, 2007	46.30	46.70	46.26	46.65
3695	NASDAQ	CBRL	Tue, Jan 23, 2007	46.52	47.01	46.26	46.42
3694	NASDAQ	CBRL	Mon, Jan 22, 2007	46.65	46.68	46.05	46.52
3693	NASDAQ	CBRL	Fri, Jan 19, 2007	46.48	46.95	46.27	46.73
3692	NASDAQ	CBRL	Thu, Jan 18, 2007	47.23	47.45	46.65	46.72
3691	NASDAQ	CBRL	Wed, Jan 17, 2007	46.86	47.50	46.84	47.30
3690	NASDAQ	CBRL	Tue, Jan 16, 2007	46.48	47.61	46.30	47.55
3689	NASDAQ	CBRL	Fri, Jan 12, 2007	45.53	46.53	45.39	46.35
3688	NASDAQ	CBRL	Thu, Jan 11, 2007	45.55	45.85	45.55	45.79
3687	NASDAQ	CBRL	Wed, Jan 10, 2007	45.18	45.65	45.18	45.55
3686	NASDAQ	CBRL	Tue, Jan 9, 2007	45.05	45.72	45.05	45.45
3685	NASDAQ	CBRL	Mon, Jan 8, 2007	44.96	45.11	44.79	45.05
3684	NASDAQ	CBRL	Fri, Jan 5, 2007	45.25	45.50	45.00	45.07
3683	NASDAQ	CBRL	Thu, Jan 4, 2007	44.75	45.48	44.73	45.46
3682	NASDAQ	CBRL	Wed, Jan 3, 2007	44.18	44.96	44.18	44.91
3681	NASDAQ	CBRL	Fri, Dec 29, 2006	44.66	44.86	44.57	44.76
3680	NASDAQ	CBRL	Thu, Dec 28, 2006	44.52	44.98	44.52	44.71
3679	NASDAQ	CBRL	Wed, Dec 27, 2006	44.33	44.56	44.16	44.54
3678	NASDAQ	CBRL	Tue, Dec 26, 2006	43.92	44.33	43.92	44.26
3677	NASDAQ	CBRL	Fri, Dec 22, 2006	43.73	43.98	43.66	43.89
3676	NASDAQ	CBRL	Thu, Dec 21, 2006	43.59	44.05	43.56	43.76
3675	NASDAQ	CBRL	Wed, Dec 20, 2006	43.28	43.81	43.28	43.65
3674	NASDAQ	CBRL	Tue, Dec 19, 2006	43.25	43.49	43.04	43.30
3673	NASDAQ	CBRL	Mon, Dec 18, 2006	43.30	43.84	43.21	43.32
3672	NASDAQ	CBRL	Fri, Dec 15, 2006	43.88	44.03	43.28	43.45
3671	NASDAQ	CBRL	Thu, Dec 14, 2006	43.71	44.20	43.57	43.83
3670	NASDAQ	CBRL	Wed, Dec 13, 2006	43.85	44.23	43.46	43.73
3669	NASDAQ	CBRL	Tue, Dec 12, 2006	43.94	44.03	43.11	43.39
3668	NASDAQ	CBRL	Mon, Dec 11, 2006	44.46	44.65	43.89	44.04
3667	NASDAQ	CBRL	Fri, Dec 8, 2006	44.27	44.82	44.02	44.46
3666	NASDAQ	CBRL	Thu, Dec 7, 2006	44.20	45.00	44.03	44.38
3665	NASDAQ	CBRL	Wed, Dec 6, 2006	42.84	43.00	42.47	42.93
3664	NASDAQ	CBRL	Tue, Dec 5, 2006	43.66	43.68	42.75	42.97
3663	NASDAQ	CBRL	Mon, Dec 4, 2006	42.63	43.91	42.30	43.66
3662	NASDAQ	CBRL	Fri, Dec 1, 2006	42.73	43.16	42.14	42.58
3661	NASDAQ	CBRL	Thu, Nov 30, 2006	42.53	43.14	42.30	42.89
3660	NASDAQ	CBRL	Wed, Nov 29, 2006	42.67	43.00	42.22	42.60
3659	NASDAQ	CBRL	Tue, Nov 28, 2006	42.79	42.91	42.05	42.42
3658	NASDAQ	CBRL	Mon, Nov 27, 2006	43.20	43.63	42.84	43.13
3657	NASDAQ	CBRL	Fri, Nov 24, 2006	44.74	44.77	43.43	43.50
3656	NASDAQ	CBRL	Wed, Nov 22, 2006	45.25	45.25	44.51	44.98
3655	NASDAQ	CBRL	Tue, Nov 21, 2006	44.25	45.21	44.00	45.13
3654	NASDAQ	CBRL	Mon, Nov 20, 2006	44.90	44.93	44.54	44.92
3653	NASDAQ	CBRL	Fri, Nov 17, 2006	44.98	45.10	44.70	45.05
3652	NASDAQ	CBRL	Thu, Nov 16, 2006	45.41	45.45	44.70	44.99
3651	NASDAQ	CBRL	Wed, Nov 15, 2006	44.88	45.43	44.81	45.00
3650	NASDAQ	CBRL	Tue, Nov 14, 2006	44.52	45.05	44.28	44.89
3649	NASDAQ	CBRL	Mon, Nov 13, 2006	44.45	44.79	44.15	44.63
3648	NASDAQ	CBRL	Fri, Nov 10, 2006	43.65	44.46	43.56	44.44
3647	NASDAQ	CBRL	Thu, Nov 9, 2006	44.40	44.40	43.61	43.82
3646	NASDAQ	CBRL	Wed, Nov 8, 2006	43.40	44.71	43.29	44.24
3645	NASDAQ	CBRL	Tue, Nov 7, 2006	44.28	44.44	43.67	43.70
3644	NASDAQ	CBRL	Mon, Nov 6, 2006	43.25	44.50	43.00	44.04
3643	NASDAQ	CBRL	Fri, Nov 3, 2006	43.49	43.49	42.44	42.70
3642	NASDAQ	CBRL	Thu, Nov 2, 2006	43.21	43.43	42.84	43.11
3641	NASDAQ	CBRL	Wed, Nov 1, 2006	43.92	44.26	43.33	43.62
3640	NASDAQ	CBRL	Tue, Oct 31, 2006	43.25	44.08	43.02	43.91
3639	NASDAQ	CBRL	Mon, Oct 30, 2006	42.03	42.91	42.03	42.70
3638	NASDAQ	CBRL	Fri, Oct 27, 2006	43.09	43.13	42.29	42.36
3637	NASDAQ	CBRL	Thu, Oct 26, 2006	43.57	43.93	42.62	43.21
3636	NASDAQ	CBRL	Wed, Oct 25, 2006	43.49	43.92	42.90	43.49
3635	NASDAQ	CBRL	Tue, Oct 24, 2006	42.64	43.57	42.26	43.39
3634	NASDAQ	CBRL	Mon, Oct 23, 2006	41.97	42.87	41.76	42.58
3633	NASDAQ	CBRL	Fri, Oct 20, 2006	42.52	42.52	41.65	41.96
3632	NASDAQ	CBRL	Thu, Oct 19, 2006	42.34	42.58	41.86	42.37
3631	NASDAQ	CBRL	Wed, Oct 18, 2006	42.08	42.88	42.05	42.47
3630	NASDAQ	CBRL	Tue, Oct 17, 2006	42.44	42.65	41.88	42.07
3629	NASDAQ	CBRL	Mon, Oct 16, 2006	42.20	42.73	41.77	42.72
3628	NASDAQ	CBRL	Fri, Oct 13, 2006	42.55	42.55	42.23	42.32
3627	NASDAQ	CBRL	Thu, Oct 12, 2006	40.97	42.63	40.93	42.52
3626	NASDAQ	CBRL	Wed, Oct 11, 2006	40.84	41.27	40.58	40.94
3625	NASDAQ	CBRL	Tue, Oct 10, 2006	41.74	42.05	40.87	41.10
3624	NASDAQ	CBRL	Mon, Oct 9, 2006	41.60	41.82	41.45	41.82
3623	NASDAQ	CBRL	Fri, Oct 6, 2006	41.95	42.06	41.48	41.77
3622	NASDAQ	CBRL	Thu, Oct 5, 2006	41.63	42.04	41.41	42.03
3621	NASDAQ	CBRL	Wed, Oct 4, 2006	40.33	41.94	40.29	41.90
3620	NASDAQ	CBRL	Tue, Oct 3, 2006	39.65	40.60	39.61	40.50
3619	NASDAQ	CBRL	Mon, Oct 2, 2006	40.32	40.54	39.68	39.82
3618	NASDAQ	CBRL	Fri, Sep 29, 2006	40.81	41.12	40.42	40.43
3617	NASDAQ	CBRL	Thu, Sep 28, 2006	40.36	40.80	40.08	40.74
3616	NASDAQ	CBRL	Wed, Sep 27, 2006	40.56	40.62	40.09	40.26
3615	NASDAQ	CBRL	Tue, Sep 26, 2006	40.55	41.10	40.24	40.52
3614	NASDAQ	CBRL	Mon, Sep 25, 2006	39.97	40.53	39.68	40.45
3613	NASDAQ	CBRL	Fri, Sep 22, 2006	39.90	40.02	39.59	39.92
3612	NASDAQ	CBRL	Thu, Sep 21, 2006	40.78	40.99	39.99	40.00
3611	NASDAQ	CBRL	Wed, Sep 20, 2006	39.70	40.90	39.62	40.50
3610	NASDAQ	CBRL	Tue, Sep 19, 2006	39.23	40.25	38.62	39.54
3609	NASDAQ	CBRL	Mon, Sep 18, 2006	40.44	40.44	39.39	39.53
3608	NASDAQ	CBRL	Fri, Sep 15, 2006	40.19	40.42	39.59	40.27
3607	NASDAQ	CBRL	Thu, Sep 14, 2006	39.79	40.13	39.26	39.99
3606	NASDAQ	CBRL	Wed, Sep 13, 2006	39.49	40.13	39.08	40.01
3605	NASDAQ	CBRL	Tue, Sep 12, 2006	38.40	39.50	38.35	39.34
3604	NASDAQ	CBRL	Mon, Sep 11, 2006	37.84	38.90	37.70	38.53
3603	NASDAQ	CBRL	Fri, Sep 8, 2006	37.39	38.30	37.39	38.01
3602	NASDAQ	CBRL	Thu, Sep 7, 2006	37.60	37.84	37.40	37.46
3601	NASDAQ	CBRL	Wed, Sep 6, 2006	38.00	38.00	37.51	37.75
3600	NASDAQ	CBRL	Tue, Sep 5, 2006	38.04	38.19	37.80	38.12
3599	NASDAQ	CBRL	Fri, Sep 1, 2006	38.00	38.20	37.54	37.98
3598	NASDAQ	CBRL	Thu, Aug 31, 2006	37.84	38.26	37.47	37.84
3597	NASDAQ	CBRL	Wed, Aug 30, 2006	37.17	37.81	37.01	37.73
3596	NASDAQ	CBRL	Tue, Aug 29, 2006	36.00	37.28	35.84	37.25
3595	NASDAQ	CBRL	Mon, Aug 28, 2006	35.24	35.88	35.24	35.64
3594	NASDAQ	CBRL	Fri, Aug 25, 2006	35.57	35.75	35.11	35.33
3593	NASDAQ	CBRL	Thu, Aug 24, 2006	36.00	36.13	35.29	35.69
3592	NASDAQ	CBRL	Wed, Aug 23, 2006	36.04	36.25	35.68	35.92
3591	NASDAQ	CBRL	Tue, Aug 22, 2006	36.19	36.84	35.78	36.23
3590	NASDAQ	CBRL	Mon, Aug 21, 2006	36.25	36.80	36.01	36.36
3589	NASDAQ	CBRL	Fri, Aug 18, 2006	35.88	35.95	35.21	35.71
3588	NASDAQ	CBRL	Thu, Aug 17, 2006	35.59	35.92	35.35	35.77
3587	NASDAQ	CBRL	Wed, Aug 16, 2006	34.73	35.64	34.53	35.56
3586	NASDAQ	CBRL	Tue, Aug 15, 2006	33.61	34.55	33.61	34.55
3585	NASDAQ	CBRL	Mon, Aug 14, 2006	33.20	33.95	33.10	33.59
3584	NASDAQ	CBRL	Fri, Aug 11, 2006	33.02	33.17	32.64	33.06
3583	NASDAQ	CBRL	Thu, Aug 10, 2006	32.49	33.33	32.23	33.10
3582	NASDAQ	CBRL	Wed, Aug 9, 2006	33.46	33.56	32.50	32.55
3581	NASDAQ	CBRL	Tue, Aug 8, 2006	33.90	34.05	33.08	33.17
3580	NASDAQ	CBRL	Mon, Aug 7, 2006	33.74	33.93	33.65	33.78
3579	NASDAQ	CBRL	Fri, Aug 4, 2006	33.10	34.25	33.10	33.93
3578	NASDAQ	CBRL	Thu, Aug 3, 2006	33.00	33.29	32.60	33.20
3577	NASDAQ	CBRL	Wed, Aug 2, 2006	32.68	33.71	32.56	33.19
3576	NASDAQ	CBRL	Tue, Aug 1, 2006	32.67	32.77	32.04	32.41
3575	NASDAQ	CBRL	Mon, Jul 31, 2006	32.55	32.84	32.23	32.67
3574	NASDAQ	CBRL	Fri, Jul 28, 2006	32.71	32.99	32.33	32.41
3573	NASDAQ	CBRL	Thu, Jul 27, 2006	32.89	33.18	32.43	32.54
3572	NASDAQ	CBRL	Wed, Jul 26, 2006	32.70	32.95	32.47	32.77
3571	NASDAQ	CBRL	Tue, Jul 25, 2006	32.64	33.22	32.53	32.94
3570	NASDAQ	CBRL	Mon, Jul 24, 2006	32.71	33.78	32.34	32.54
3569	NASDAQ	CBRL	Fri, Jul 21, 2006	32.49	32.76	32.27	32.51
3568	NASDAQ	CBRL	Thu, Jul 20, 2006	33.32	33.64	32.54	32.58
3567	NASDAQ	CBRL	Wed, Jul 19, 2006	32.66	33.60	32.66	33.39
3566	NASDAQ	CBRL	Tue, Jul 18, 2006	32.87	33.30	32.49	32.77
3565	NASDAQ	CBRL	Mon, Jul 17, 2006	32.79	33.44	32.30	32.90
3564	NASDAQ	CBRL	Fri, Jul 14, 2006	32.66	33.12	32.42	32.71
3563	NASDAQ	CBRL	Thu, Jul 13, 2006	32.59	33.10	32.38	32.71
3562	NASDAQ	CBRL	Wed, Jul 12, 2006	33.48	33.49	32.83	32.89
3561	NASDAQ	CBRL	Tue, Jul 11, 2006	33.46	33.61	32.77	33.61
3560	NASDAQ	CBRL	Mon, Jul 10, 2006	33.09	33.65	33.09	33.59
3559	NASDAQ	CBRL	Fri, Jul 7, 2006	33.69	33.75	33.07	33.09
3558	NASDAQ	CBRL	Thu, Jul 6, 2006	33.93	34.25	33.50	33.80
3557	NASDAQ	CBRL	Wed, Jul 5, 2006	34.53	34.58	33.75	33.99
3556	NASDAQ	CBRL	Mon, Jul 3, 2006	34.45	34.99	34.30	34.65
3555	NASDAQ	CBRL	Fri, Jun 30, 2006	35.99	35.99	33.92	33.92
3554	NASDAQ	CBRL	Thu, Jun 29, 2006	35.28	36.10	35.09	36.01
3553	NASDAQ	CBRL	Wed, Jun 28, 2006	35.59	35.59	34.53	35.20
3552	NASDAQ	CBRL	Tue, Jun 27, 2006	36.04	36.30	35.20	35.65
3551	NASDAQ	CBRL	Mon, Jun 26, 2006	36.14	36.95	36.12	36.46
3550	NASDAQ	CBRL	Fri, Jun 23, 2006	36.23	36.50	36.05	36.14
3549	NASDAQ	CBRL	Thu, Jun 22, 2006	36.66	36.80	36.10	36.14
3548	NASDAQ	CBRL	Wed, Jun 21, 2006	36.43	36.95	36.41	36.73
3547	NASDAQ	CBRL	Tue, Jun 20, 2006	36.76	36.92	36.34	36.50
3546	NASDAQ	CBRL	Mon, Jun 19, 2006	36.68	37.94	36.68	36.81
3545	NASDAQ	CBRL	Fri, Jun 16, 2006	37.65	37.79	37.33	37.61
3544	NASDAQ	CBRL	Thu, Jun 15, 2006	36.98	37.85	36.66	37.63
3543	NASDAQ	CBRL	Wed, Jun 14, 2006	36.70	36.93	36.53	36.86
3542	NASDAQ	CBRL	Tue, Jun 13, 2006	37.09	37.35	36.64	36.70
3541	NASDAQ	CBRL	Mon, Jun 12, 2006	37.61	37.65	37.10	37.10
3540	NASDAQ	CBRL	Fri, Jun 9, 2006	37.63	38.06	37.55	37.59
3539	NASDAQ	CBRL	Thu, Jun 8, 2006	37.70	37.89	37.28	37.67
3538	NASDAQ	CBRL	Wed, Jun 7, 2006	37.82	38.24	37.61	37.87
3537	NASDAQ	CBRL	Tue, Jun 6, 2006	37.52	37.83	37.25	37.62
3536	NASDAQ	CBRL	Mon, Jun 5, 2006	37.40	37.77	37.36	37.37
3535	NASDAQ	CBRL	Fri, Jun 2, 2006	37.69	37.95	37.42	37.49
3534	NASDAQ	CBRL	Thu, Jun 1, 2006	37.52	37.79	37.29	37.61
3533	NASDAQ	CBRL	Wed, May 31, 2006	37.35	37.75	37.07	37.43
3532	NASDAQ	CBRL	Tue, May 30, 2006	37.02	37.50	36.91	37.16
3531	NASDAQ	CBRL	Fri, May 26, 2006	37.58	37.58	36.89	37.12
3530	NASDAQ	CBRL	Thu, May 25, 2006	37.46	37.79	37.06	37.48
3529	NASDAQ	CBRL	Wed, May 24, 2006	38.13	38.22	37.03	37.29
3528	NASDAQ	CBRL	Tue, May 23, 2006	37.93	38.50	37.18	37.45
3527	NASDAQ	CBRL	Mon, May 22, 2006	36.96	37.21	36.47	36.82
3526	NASDAQ	CBRL	Fri, May 19, 2006	37.44	37.65	36.99	37.24
3525	NASDAQ	CBRL	Thu, May 18, 2006	37.38	37.78	37.34	37.39
3524	NASDAQ	CBRL	Wed, May 17, 2006	37.31	37.78	37.20	37.50
3523	NASDAQ	CBRL	Tue, May 16, 2006	37.86	37.95	37.50	37.59
3522	NASDAQ	CBRL	Mon, May 15, 2006	37.07	37.85	37.07	37.72
3521	NASDAQ	CBRL	Fri, May 12, 2006	38.23	38.23	37.16	37.29
3520	NASDAQ	CBRL	Thu, May 11, 2006	38.98	38.98	37.98	38.20
3519	NASDAQ	CBRL	Wed, May 10, 2006	39.22	39.34	38.84	38.88
3518	NASDAQ	CBRL	Tue, May 9, 2006	39.26	39.44	39.02	39.19
3517	NASDAQ	CBRL	Mon, May 8, 2006	39.46	39.60	39.15	39.33
3516	NASDAQ	CBRL	Fri, May 5, 2006	40.50	40.50	39.21	39.45
3515	NASDAQ	CBRL	Thu, May 4, 2006	40.11	41.12	40.10	40.27
3514	NASDAQ	CBRL	Wed, May 3, 2006	39.93	40.54	39.93	40.13
3513	NASDAQ	CBRL	Tue, May 2, 2006	40.92	41.05	39.87	40.03
3512	NASDAQ	CBRL	Mon, May 1, 2006	40.95	41.11	40.56	40.78
3511	NASDAQ	CBRL	Fri, Apr 28, 2006	40.00	41.67	39.75	40.71
3510	NASDAQ	CBRL	Thu, Apr 27, 2006	41.38	41.79	40.58	40.95
3509	NASDAQ	CBRL	Wed, Apr 26, 2006	42.17	42.17	41.39	41.69
3508	NASDAQ	CBRL	Tue, Apr 25, 2006	42.00	42.15	41.95	42.10
3507	NASDAQ	CBRL	Mon, Apr 24, 2006	42.16	42.25	42.00	42.01
3506	NASDAQ	CBRL	Fri, Apr 21, 2006	42.11	42.50	42.10	42.19
3505	NASDAQ	CBRL	Thu, Apr 20, 2006	42.03	42.30	42.02	42.14
3504	NASDAQ	CBRL	Wed, Apr 19, 2006	42.05	42.32	41.92	42.10
3503	NASDAQ	CBRL	Tue, Apr 18, 2006	42.35	42.59	42.07	42.17
3502	NASDAQ	CBRL	Mon, Apr 17, 2006	42.79	43.10	42.75	42.77
3501	NASDAQ	CBRL	Thu, Apr 13, 2006	42.98	43.01	42.61	42.80
3500	NASDAQ	CBRL	Wed, Apr 12, 2006	43.01	43.16	42.82	43.05
3499	NASDAQ	CBRL	Tue, Apr 11, 2006	43.35	43.45	42.87	43.04
3498	NASDAQ	CBRL	Mon, Apr 10, 2006	43.15	43.71	43.14	43.36
3497	NASDAQ	CBRL	Fri, Apr 7, 2006	43.21	43.52	43.10	43.15
3496	NASDAQ	CBRL	Thu, Apr 6, 2006	43.10	43.49	43.10	43.20
3495	NASDAQ	CBRL	Wed, Apr 5, 2006	43.05	43.35	43.00	43.22
3494	NASDAQ	CBRL	Tue, Apr 4, 2006	43.43	43.56	43.02	43.21
3493	NASDAQ	CBRL	Mon, Apr 3, 2006	43.92	44.01	43.26	43.46
3492	NASDAQ	CBRL	Fri, Mar 31, 2006	44.76	44.85	43.61	43.91
3491	NASDAQ	CBRL	Thu, Mar 30, 2006	44.43	44.90	44.38	44.67
3490	NASDAQ	CBRL	Wed, Mar 29, 2006	44.57	44.83	44.50	44.63
3489	NASDAQ	CBRL	Tue, Mar 28, 2006	44.84	44.97	44.46	44.66
3488	NASDAQ	CBRL	Mon, Mar 27, 2006	44.54	44.97	44.27	44.81
3487	NASDAQ	CBRL	Fri, Mar 24, 2006	44.92	45.19	44.26	44.54
3486	NASDAQ	CBRL	Thu, Mar 23, 2006	45.25	45.42	44.75	44.82
3485	NASDAQ	CBRL	Wed, Mar 22, 2006	45.33	45.59	44.95	45.31
3484	NASDAQ	CBRL	Tue, Mar 21, 2006	46.15	46.18	44.94	45.10
3483	NASDAQ	CBRL	Mon, Mar 20, 2006	46.53	47.00	46.05	46.27
3482	NASDAQ	CBRL	Fri, Mar 17, 2006	45.88	47.95	45.80	47.00
3481	NASDAQ	CBRL	Thu, Mar 16, 2006	44.65	44.91	44.12	44.30
3480	NASDAQ	CBRL	Wed, Mar 15, 2006	44.11	44.28	44.00	44.21
3479	NASDAQ	CBRL	Tue, Mar 14, 2006	44.00	44.29	44.00	44.21
3478	NASDAQ	CBRL	Mon, Mar 13, 2006	44.19	44.95	43.90	44.15
3477	NASDAQ	CBRL	Fri, Mar 10, 2006	44.08	44.36	43.89	43.96
3476	NASDAQ	CBRL	Thu, Mar 9, 2006	44.04	44.25	43.85	44.12
3475	NASDAQ	CBRL	Wed, Mar 8, 2006	43.85	44.25	43.80	44.03
3474	NASDAQ	CBRL	Tue, Mar 7, 2006	43.91	44.25	43.86	43.95
3473	NASDAQ	CBRL	Mon, Mar 6, 2006	43.93	44.60	43.90	44.13
3472	NASDAQ	CBRL	Fri, Mar 3, 2006	44.05	45.03	43.77	43.97
3471	NASDAQ	CBRL	Thu, Mar 2, 2006	44.08	44.32	43.60	44.27
3470	NASDAQ	CBRL	Wed, Mar 1, 2006	44.48	44.69	44.04	44.31
3469	NASDAQ	CBRL	Tue, Feb 28, 2006	44.25	44.83	44.07	44.43
3468	NASDAQ	CBRL	Mon, Feb 27, 2006	44.45	44.99	44.20	44.91
3467	NASDAQ	CBRL	Fri, Feb 24, 2006	43.90	44.80	43.85	44.22
3466	NASDAQ	CBRL	Thu, Feb 23, 2006	44.63	44.82	43.92	43.92
3465	NASDAQ	CBRL	Wed, Feb 22, 2006	44.46	44.85	44.21	44.68
3464	NASDAQ	CBRL	Tue, Feb 21, 2006	44.47	44.89	43.85	44.34
3463	NASDAQ	CBRL	Fri, Feb 17, 2006	44.79	44.82	43.92	44.28
3462	NASDAQ	CBRL	Thu, Feb 16, 2006	44.32	45.00	44.19	44.95
3461	NASDAQ	CBRL	Wed, Feb 15, 2006	44.02	44.25	43.60	44.23
3460	NASDAQ	CBRL	Tue, Feb 14, 2006	43.68	44.27	43.68	44.18
3459	NASDAQ	CBRL	Mon, Feb 13, 2006	43.26	44.00	43.05	43.76
3458	NASDAQ	CBRL	Fri, Feb 10, 2006	44.50	45.20	42.75	43.51
3457	NASDAQ	CBRL	Thu, Feb 9, 2006	43.69	44.31	43.58	44.28
3456	NASDAQ	CBRL	Wed, Feb 8, 2006	43.96	44.00	43.16	43.81
3455	NASDAQ	CBRL	Tue, Feb 7, 2006	43.82	44.23	43.56	44.00
3454	NASDAQ	CBRL	Mon, Feb 6, 2006	43.80	44.03	43.58	43.97
3453	NASDAQ	CBRL	Fri, Feb 3, 2006	43.80	44.46	43.29	43.91
3452	NASDAQ	CBRL	Thu, Feb 2, 2006	43.75	44.08	43.40	43.82
3451	NASDAQ	CBRL	Wed, Feb 1, 2006	43.66	44.88	43.38	43.99
3450	NASDAQ	CBRL	Tue, Jan 31, 2006	42.56	43.90	42.42	43.90
3449	NASDAQ	CBRL	Mon, Jan 30, 2006	43.20	43.47	42.39	42.91
3448	NASDAQ	CBRL	Fri, Jan 27, 2006	43.44	45.00	43.11	43.41
3447	NASDAQ	CBRL	Thu, Jan 26, 2006	42.57	44.86	42.53	44.36
3446	NASDAQ	CBRL	Wed, Jan 25, 2006	39.65	43.44	39.60	43.36
3445	NASDAQ	CBRL	Tue, Jan 24, 2006	35.13	35.95	34.97	35.52
3444	NASDAQ	CBRL	Mon, Jan 23, 2006	35.12	35.48	35.00	35.23
3443	NASDAQ	CBRL	Fri, Jan 20, 2006	35.38	35.52	34.98	34.99
3442	NASDAQ	CBRL	Thu, Jan 19, 2006	34.86	35.60	34.66	35.54
3441	NASDAQ	CBRL	Wed, Jan 18, 2006	35.16	35.33	34.90	34.90
3440	NASDAQ	CBRL	Tue, Jan 17, 2006	35.28	35.51	35.05	35.44
3439	NASDAQ	CBRL	Fri, Jan 13, 2006	35.33	35.70	35.17	35.49
3438	NASDAQ	CBRL	Thu, Jan 12, 2006	35.50	35.68	35.08	35.26
3437	NASDAQ	CBRL	Wed, Jan 11, 2006	34.60	35.72	34.40	35.65
3436	NASDAQ	CBRL	Tue, Jan 10, 2006	34.70	34.80	34.26	34.47
3435	NASDAQ	CBRL	Mon, Jan 9, 2006	34.75	35.00	34.75	34.83
3434	NASDAQ	CBRL	Fri, Jan 6, 2006	34.76	34.99	34.66	34.87
3433	NASDAQ	CBRL	Thu, Jan 5, 2006	34.86	35.17	34.75	34.76
3432	NASDAQ	CBRL	Wed, Jan 4, 2006	34.84	35.37	34.84	35.00
3431	NASDAQ	CBRL	Tue, Jan 3, 2006	35.14	35.25	34.77	35.10
3430	NASDAQ	CBRL	Fri, Dec 30, 2005	35.21	35.27	35.00	35.15
3429	NASDAQ	CBRL	Thu, Dec 29, 2005	35.17	35.54	35.05	35.49
3428	NASDAQ	CBRL	Wed, Dec 28, 2005	34.50	35.82	34.50	35.32
3427	NASDAQ	CBRL	Tue, Dec 27, 2005	35.07	35.25	34.52	34.52
3426	NASDAQ	CBRL	Fri, Dec 23, 2005	35.05	35.23	34.83	35.08
3425	NASDAQ	CBRL	Thu, Dec 22, 2005	34.78	35.13	34.57	34.99
3424	NASDAQ	CBRL	Wed, Dec 21, 2005	34.71	35.30	34.66	34.87
3423	NASDAQ	CBRL	Tue, Dec 20, 2005	34.91	35.00	34.54	34.73
3422	NASDAQ	CBRL	Mon, Dec 19, 2005	35.35	35.48	34.78	34.82
3421	NASDAQ	CBRL	Fri, Dec 16, 2005	35.21	35.62	35.21	35.42
3420	NASDAQ	CBRL	Thu, Dec 15, 2005	35.18	35.72	35.18	35.28
3419	NASDAQ	CBRL	Wed, Dec 14, 2005	35.34	35.74	35.08	35.31
3418	NASDAQ	CBRL	Tue, Dec 13, 2005	35.25	35.82	35.25	35.52
3417	NASDAQ	CBRL	Mon, Dec 12, 2005	36.10	36.23	35.50	35.73
3416	NASDAQ	CBRL	Fri, Dec 9, 2005	36.01	36.25	35.70	36.16
3415	NASDAQ	CBRL	Thu, Dec 8, 2005	36.29	36.59	35.67	36.02
3414	NASDAQ	CBRL	Wed, Dec 7, 2005	36.56	36.74	36.20	36.38
3413	NASDAQ	CBRL	Tue, Dec 6, 2005	36.94	37.30	36.60	36.64
3412	NASDAQ	CBRL	Mon, Dec 5, 2005	37.00	37.08	36.67	36.93
3411	NASDAQ	CBRL	Fri, Dec 2, 2005	37.03	37.35	36.90	37.04
3410	NASDAQ	CBRL	Thu, Dec 1, 2005	36.92	37.26	36.89	37.10
3409	NASDAQ	CBRL	Wed, Nov 30, 2005	36.67	37.17	36.67	37.01
3408	NASDAQ	CBRL	Tue, Nov 29, 2005	36.63	37.05	36.63	36.73
3407	NASDAQ	CBRL	Mon, Nov 28, 2005	36.75	37.16	36.50	36.60
3406	NASDAQ	CBRL	Fri, Nov 25, 2005	36.66	36.83	36.40	36.75
3405	NASDAQ	CBRL	Wed, Nov 23, 2005	36.60	36.90	36.60	36.76
3404	NASDAQ	CBRL	Tue, Nov 22, 2005	36.67	37.03	36.58	36.65
3403	NASDAQ	CBRL	Mon, Nov 21, 2005	35.57	37.10	35.57	36.82
3402	NASDAQ	CBRL	Fri, Nov 18, 2005	36.39	36.75	36.19	36.58
3401	NASDAQ	CBRL	Thu, Nov 17, 2005	35.77	36.41	35.66	36.30
3400	NASDAQ	CBRL	Wed, Nov 16, 2005	36.00	36.18	35.50	35.76
3399	NASDAQ	CBRL	Tue, Nov 15, 2005	35.95	36.29	35.44	35.90
3398	NASDAQ	CBRL	Mon, Nov 14, 2005	36.27	36.29	35.66	35.92
3397	NASDAQ	CBRL	Fri, Nov 11, 2005	35.74	36.47	35.60	36.31
3396	NASDAQ	CBRL	Thu, Nov 10, 2005	35.65	35.95	35.25	35.85
3395	NASDAQ	CBRL	Wed, Nov 9, 2005	35.78	36.19	35.50	35.72
3394	NASDAQ	CBRL	Tue, Nov 8, 2005	35.95	36.17	35.67	35.75
3393	NASDAQ	CBRL	Mon, Nov 7, 2005	35.72	36.59	35.70	36.25
3392	NASDAQ	CBRL	Fri, Nov 4, 2005	35.40	35.89	35.18	35.81
3391	NASDAQ	CBRL	Thu, Nov 3, 2005	35.08	35.99	35.03	35.41
3390	NASDAQ	CBRL	Wed, Nov 2, 2005	34.92	35.20	34.51	34.97
3389	NASDAQ	CBRL	Tue, Nov 1, 2005	34.04	35.19	33.95	34.92
3388	NASDAQ	CBRL	Mon, Oct 31, 2005	34.55	34.90	34.44	34.69
3387	NASDAQ	CBRL	Fri, Oct 28, 2005	34.14	34.61	33.77	34.55
3386	NASDAQ	CBRL	Thu, Oct 27, 2005	35.09	35.09	33.98	34.00
3385	NASDAQ	CBRL	Wed, Oct 26, 2005	35.51	35.51	34.72	34.92
3384	NASDAQ	CBRL	Tue, Oct 25, 2005	35.31	36.03	35.19	35.55
3383	NASDAQ	CBRL	Mon, Oct 24, 2005	35.05	35.93	35.05	35.46
3382	NASDAQ	CBRL	Fri, Oct 21, 2005	34.92	35.40	34.65	35.05
3381	NASDAQ	CBRL	Thu, Oct 20, 2005	34.79	35.29	34.42	34.80
3380	NASDAQ	CBRL	Wed, Oct 19, 2005	33.15	35.10	33.12	34.84
3379	NASDAQ	CBRL	Tue, Oct 18, 2005	33.70	33.95	33.25	33.39
3378	NASDAQ	CBRL	Mon, Oct 17, 2005	33.80	34.13	33.55	33.68
3377	NASDAQ	CBRL	Fri, Oct 14, 2005	33.62	34.44	33.39	33.99
3376	NASDAQ	CBRL	Thu, Oct 13, 2005	33.11	33.63	33.11	33.50
3375	NASDAQ	CBRL	Wed, Oct 12, 2005	33.16	33.73	33.12	33.25
3374	NASDAQ	CBRL	Tue, Oct 11, 2005	33.67	34.25	33.38	33.42
3373	NASDAQ	CBRL	Mon, Oct 10, 2005	33.45	33.82	33.44	33.58
3372	NASDAQ	CBRL	Fri, Oct 7, 2005	34.18	34.20	33.42	33.65
3371	NASDAQ	CBRL	Thu, Oct 6, 2005	33.69	34.53	33.60	33.89
3370	NASDAQ	CBRL	Wed, Oct 5, 2005	33.79	34.76	33.62	33.64
3369	NASDAQ	CBRL	Tue, Oct 4, 2005	33.85	34.42	33.82	33.86
3368	NASDAQ	CBRL	Mon, Oct 3, 2005	33.60	34.47	33.60	33.95
3367	NASDAQ	CBRL	Fri, Sep 30, 2005	33.69	33.84	33.42	33.66
3366	NASDAQ	CBRL	Thu, Sep 29, 2005	33.78	34.05	33.16	33.70
3365	NASDAQ	CBRL	Wed, Sep 28, 2005	34.76	34.86	33.75	33.84
3364	NASDAQ	CBRL	Tue, Sep 27, 2005	35.02	35.02	34.50	34.81
3363	NASDAQ	CBRL	Mon, Sep 26, 2005	35.18	35.77	34.75	35.20
3362	NASDAQ	CBRL	Fri, Sep 23, 2005	34.71	35.65	34.59	35.02
3361	NASDAQ	CBRL	Thu, Sep 22, 2005	34.63	34.85	34.15	34.60
3360	NASDAQ	CBRL	Wed, Sep 21, 2005	35.13	35.50	34.62	34.75
3359	NASDAQ	CBRL	Tue, Sep 20, 2005	36.08	36.34	35.17	35.18
3358	NASDAQ	CBRL	Mon, Sep 19, 2005	36.74	36.80	35.90	36.19
3357	NASDAQ	CBRL	Fri, Sep 16, 2005	35.78	36.87	35.76	36.79
3356	NASDAQ	CBRL	Thu, Sep 15, 2005	36.00	36.10	35.48	35.82
3355	NASDAQ	CBRL	Wed, Sep 14, 2005	36.46	36.49	35.53	36.00
3354	NASDAQ	CBRL	Tue, Sep 13, 2005	36.39	36.78	36.18	36.42
3353	NASDAQ	CBRL	Mon, Sep 12, 2005	36.25	36.81	35.90	36.75
3352	NASDAQ	CBRL	Fri, Sep 9, 2005	35.58	37.50	35.39	36.52
3351	NASDAQ	CBRL	Thu, Sep 8, 2005	35.70	36.73	35.36	35.84
3350	NASDAQ	CBRL	Wed, Sep 7, 2005	36.45	37.43	36.09	36.79
3349	NASDAQ	CBRL	Tue, Sep 6, 2005	35.80	36.73	35.80	36.45
3348	NASDAQ	CBRL	Fri, Sep 2, 2005	35.56	35.98	35.11	35.79
3347	NASDAQ	CBRL	Thu, Sep 1, 2005	35.98	36.13	35.24	35.64
3346	NASDAQ	CBRL	Wed, Aug 31, 2005	37.40	37.40	36.13	36.16
3345	NASDAQ	CBRL	Tue, Aug 30, 2005	38.48	38.49	37.44	37.44
3344	NASDAQ	CBRL	Mon, Aug 29, 2005	38.73	39.00	38.32	38.57
3343	NASDAQ	CBRL	Fri, Aug 26, 2005	38.96	39.08	38.71	38.99
3342	NASDAQ	CBRL	Thu, Aug 25, 2005	39.28	39.28	38.35	39.06
3341	NASDAQ	CBRL	Wed, Aug 24, 2005	39.84	39.99	39.05	39.19
3340	NASDAQ	CBRL	Tue, Aug 23, 2005	40.82	41.45	40.80	41.27
3339	NASDAQ	CBRL	Mon, Aug 22, 2005	40.79	41.23	40.64	41.02
3338	NASDAQ	CBRL	Fri, Aug 19, 2005	40.83	40.96	40.73	40.90
3337	NASDAQ	CBRL	Thu, Aug 18, 2005	40.07	41.20	39.67	41.01
3336	NASDAQ	CBRL	Wed, Aug 17, 2005	39.48	40.75	39.48	40.09
3335	NASDAQ	CBRL	Tue, Aug 16, 2005	39.80	39.99	39.50	39.50
3334	NASDAQ	CBRL	Mon, Aug 15, 2005	39.56	40.21	39.50	39.98
3333	NASDAQ	CBRL	Fri, Aug 12, 2005	39.62	39.83	39.39	39.68
3332	NASDAQ	CBRL	Thu, Aug 11, 2005	39.55	39.93	39.55	39.83
3331	NASDAQ	CBRL	Wed, Aug 10, 2005	39.45	40.02	39.44	39.63
3330	NASDAQ	CBRL	Tue, Aug 9, 2005	38.50	39.53	38.50	39.49
3329	NASDAQ	CBRL	Mon, Aug 8, 2005	38.50	38.64	38.22	38.40
3328	NASDAQ	CBRL	Fri, Aug 5, 2005	39.41	39.41	38.34	38.40
3327	NASDAQ	CBRL	Thu, Aug 4, 2005	39.67	39.80	39.27	39.49
3326	NASDAQ	CBRL	Wed, Aug 3, 2005	39.66	39.93	39.21	39.77
3325	NASDAQ	CBRL	Tue, Aug 2, 2005	39.00	40.30	38.98	39.75
3324	NASDAQ	CBRL	Mon, Aug 1, 2005	39.20	39.51	39.04	39.24
3323	NASDAQ	CBRL	Fri, Jul 29, 2005	39.22	39.63	38.92	39.17
3322	NASDAQ	CBRL	Thu, Jul 28, 2005	39.10	39.43	38.80	39.43
3321	NASDAQ	CBRL	Wed, Jul 27, 2005	39.55	39.74	38.97	39.00
3320	NASDAQ	CBRL	Tue, Jul 26, 2005	39.79	39.95	39.60	39.82
3319	NASDAQ	CBRL	Mon, Jul 25, 2005	39.29	39.98	39.26	39.69
3318	NASDAQ	CBRL	Fri, Jul 22, 2005	39.25	39.86	39.25	39.50
3317	NASDAQ	CBRL	Thu, Jul 21, 2005	39.63	39.88	39.37	39.41
3316	NASDAQ	CBRL	Wed, Jul 20, 2005	39.02	39.62	39.00	39.61
3315	NASDAQ	CBRL	Tue, Jul 19, 2005	39.38	39.52	38.97	39.15
3314	NASDAQ	CBRL	Mon, Jul 18, 2005	39.87	39.93	39.29	39.30
3313	NASDAQ	CBRL	Fri, Jul 15, 2005	39.19	40.06	39.13	39.93
3312	NASDAQ	CBRL	Thu, Jul 14, 2005	39.55	39.68	39.13	39.33
3311	NASDAQ	CBRL	Wed, Jul 13, 2005	39.55	39.80	39.15	39.29
3310	NASDAQ	CBRL	Tue, Jul 12, 2005	39.69	40.00	39.52	39.62
3309	NASDAQ	CBRL	Mon, Jul 11, 2005	39.17	40.11	39.01	39.92
3308	NASDAQ	CBRL	Fri, Jul 8, 2005	38.52	39.52	38.47	39.30
3307	NASDAQ	CBRL	Thu, Jul 7, 2005	38.37	38.59	37.75	38.49
3306	NASDAQ	CBRL	Wed, Jul 6, 2005	39.35	39.40	38.56	38.59
3305	NASDAQ	CBRL	Tue, Jul 5, 2005	39.19	39.72	39.13	39.35
3304	NASDAQ	CBRL	Fri, Jul 1, 2005	38.95	39.13	38.67	39.13
3303	NASDAQ	CBRL	Thu, Jun 30, 2005	39.03	39.72	38.86	38.86
3302	NASDAQ	CBRL	Wed, Jun 29, 2005	39.36	39.96	38.88	39.01
3301	NASDAQ	CBRL	Tue, Jun 28, 2005	39.74	40.76	39.14	39.61
3300	NASDAQ	CBRL	Mon, Jun 27, 2005	40.52	41.32	40.51	41.30
3299	NASDAQ	CBRL	Fri, Jun 24, 2005	41.03	41.04	40.22	40.60
3298	NASDAQ	CBRL	Thu, Jun 23, 2005	41.95	42.12	41.16	41.19
3297	NASDAQ	CBRL	Wed, Jun 22, 2005	41.45	42.07	41.28	42.02
3296	NASDAQ	CBRL	Tue, Jun 21, 2005	41.62	41.81	41.22	41.38
3295	NASDAQ	CBRL	Mon, Jun 20, 2005	41.89	41.97	41.40	41.69
3294	NASDAQ	CBRL	Fri, Jun 17, 2005	41.22	41.26	40.58	40.73
3293	NASDAQ	CBRL	Thu, Jun 16, 2005	40.88	41.30	40.36	41.29
3292	NASDAQ	CBRL	Wed, Jun 15, 2005	40.62	40.87	40.15	40.81
3291	NASDAQ	CBRL	Tue, Jun 14, 2005	40.39	40.72	40.19	40.44
3290	NASDAQ	CBRL	Mon, Jun 13, 2005	40.96	40.96	40.20	40.49
3289	NASDAQ	CBRL	Fri, Jun 10, 2005	40.23	40.99	40.15	40.94
3288	NASDAQ	CBRL	Thu, Jun 9, 2005	40.12	40.33	39.94	40.28
3287	NASDAQ	CBRL	Wed, Jun 8, 2005	40.15	40.48	40.12	40.24
3286	NASDAQ	CBRL	Tue, Jun 7, 2005	40.63	40.94	40.12	40.17
3285	NASDAQ	CBRL	Mon, Jun 6, 2005	40.32	40.63	40.10	40.63
3284	NASDAQ	CBRL	Fri, Jun 3, 2005	40.90	41.28	40.25	40.26
3283	NASDAQ	CBRL	Thu, Jun 2, 2005	41.02	41.35	40.68	41.03
3282	NASDAQ	CBRL	Wed, Jun 1, 2005	40.85	41.87	40.70	41.25
3281	NASDAQ	CBRL	Tue, May 31, 2005	40.55	41.07	40.55	40.72
3280	NASDAQ	CBRL	Fri, May 27, 2005	40.66	40.75	40.55	40.56
3279	NASDAQ	CBRL	Thu, May 26, 2005	40.17	41.14	40.17	40.58
3278	NASDAQ	CBRL	Wed, May 25, 2005	40.07	40.44	39.95	40.17
3277	NASDAQ	CBRL	Tue, May 24, 2005	39.00	41.09	38.95	40.46
3276	NASDAQ	CBRL	Mon, May 23, 2005	38.85	39.27	38.73	39.12
3275	NASDAQ	CBRL	Fri, May 20, 2005	38.84	39.05	38.62	39.03
3274	NASDAQ	CBRL	Thu, May 19, 2005	39.74	40.90	38.80	39.16
3273	NASDAQ	CBRL	Wed, May 18, 2005	40.39	42.10	40.24	41.53
3272	NASDAQ	CBRL	Tue, May 17, 2005	39.80	40.29	39.78	40.28
3271	NASDAQ	CBRL	Mon, May 16, 2005	39.80	40.25	39.44	39.98
3270	NASDAQ	CBRL	Fri, May 13, 2005	39.65	39.81	39.25	39.54
3269	NASDAQ	CBRL	Thu, May 12, 2005	39.43	39.87	38.93	39.59
3268	NASDAQ	CBRL	Wed, May 11, 2005	38.97	39.54	38.58	39.25
3267	NASDAQ	CBRL	Tue, May 10, 2005	39.15	39.26	38.82	39.03
3266	NASDAQ	CBRL	Mon, May 9, 2005	39.47	39.67	39.14	39.43
3265	NASDAQ	CBRL	Fri, May 6, 2005	39.80	39.90	39.46	39.56
3264	NASDAQ	CBRL	Thu, May 5, 2005	39.51	40.05	39.36	39.61
3263	NASDAQ	CBRL	Wed, May 4, 2005	39.72	40.00	38.87	39.63
3262	NASDAQ	CBRL	Tue, May 3, 2005	38.45	40.43	38.25	39.82
3261	NASDAQ	CBRL	Mon, May 2, 2005	38.67	38.67	38.22	38.30
3260	NASDAQ	CBRL	Fri, Apr 29, 2005	38.80	38.95	38.38	38.53
3259	NASDAQ	CBRL	Thu, Apr 28, 2005	39.30	39.71	38.62	38.62
3258	NASDAQ	CBRL	Wed, Apr 27, 2005	38.66	39.69	38.59	39.50
3257	NASDAQ	CBRL	Tue, Apr 26, 2005	39.25	39.45	38.72	38.73
3256	NASDAQ	CBRL	Mon, Apr 25, 2005	39.28	39.51	39.07	39.50
3255	NASDAQ	CBRL	Fri, Apr 22, 2005	39.50	39.50	38.89	39.07
3254	NASDAQ	CBRL	Thu, Apr 21, 2005	39.63	40.12	39.50	39.59
3253	NASDAQ	CBRL	Wed, Apr 20, 2005	40.12	40.30	39.49	39.57
3252	NASDAQ	CBRL	Tue, Apr 19, 2005	40.25	40.91	40.19	40.28
3251	NASDAQ	CBRL	Mon, Apr 18, 2005	39.90	40.57	39.90	40.35
3250	NASDAQ	CBRL	Fri, Apr 15, 2005	40.19	40.64	39.77	40.01
3249	NASDAQ	CBRL	Thu, Apr 14, 2005	40.53	40.70	40.20	40.41
3248	NASDAQ	CBRL	Wed, Apr 13, 2005	40.71	41.37	40.50	40.59
3247	NASDAQ	CBRL	Tue, Apr 12, 2005	40.54	41.19	40.25	40.96
3246	NASDAQ	CBRL	Mon, Apr 11, 2005	40.75	40.90	40.25	40.46
3245	NASDAQ	CBRL	Fri, Apr 8, 2005	41.55	41.57	40.70	40.76
3244	NASDAQ	CBRL	Thu, Apr 7, 2005	41.52	41.64	41.00	41.37
3243	NASDAQ	CBRL	Wed, Apr 6, 2005	41.45	41.56	41.09	41.45
3242	NASDAQ	CBRL	Tue, Apr 5, 2005	40.95	41.77	40.95	41.46
3241	NASDAQ	CBRL	Mon, Apr 4, 2005	41.07	41.34	40.46	41.18
3240	NASDAQ	CBRL	Fri, Apr 1, 2005	41.50	41.61	40.61	41.18
3239	NASDAQ	CBRL	Thu, Mar 31, 2005	42.09	42.10	41.00	41.30
3238	NASDAQ	CBRL	Wed, Mar 30, 2005	41.91	42.28	41.34	42.13
3237	NASDAQ	CBRL	Tue, Mar 29, 2005	41.98	42.68	41.60	41.78
3236	NASDAQ	CBRL	Mon, Mar 28, 2005	43.60	43.84	43.29	43.72
3235	NASDAQ	CBRL	Thu, Mar 24, 2005	43.31	43.78	43.15	43.30
3234	NASDAQ	CBRL	Wed, Mar 23, 2005	43.48	43.48	42.78	43.08
3233	NASDAQ	CBRL	Tue, Mar 22, 2005	43.20	43.89	43.16	43.39
3232	NASDAQ	CBRL	Mon, Mar 21, 2005	44.12	44.12	43.20	43.32
3231	NASDAQ	CBRL	Fri, Mar 18, 2005	43.93	44.60	43.62	44.10
3230	NASDAQ	CBRL	Thu, Mar 17, 2005	43.20	44.08	43.00	44.01
3229	NASDAQ	CBRL	Wed, Mar 16, 2005	43.30	43.69	43.22	43.42
3228	NASDAQ	CBRL	Tue, Mar 15, 2005	43.04	43.54	42.87	43.49
3227	NASDAQ	CBRL	Mon, Mar 14, 2005	42.41	43.19	42.33	42.90
3226	NASDAQ	CBRL	Fri, Mar 11, 2005	42.73	43.01	42.24	42.49
3225	NASDAQ	CBRL	Thu, Mar 10, 2005	42.53	43.17	42.50	42.75
3224	NASDAQ	CBRL	Wed, Mar 9, 2005	43.36	43.75	42.67	43.44
3223	NASDAQ	CBRL	Tue, Mar 8, 2005	44.00	44.00	43.17	43.52
3222	NASDAQ	CBRL	Mon, Mar 7, 2005	43.34	44.18	43.10	43.83
3221	NASDAQ	CBRL	Fri, Mar 4, 2005	42.80	43.48	42.66	43.39
3220	NASDAQ	CBRL	Thu, Mar 3, 2005	43.17	43.33	42.48	42.91
3219	NASDAQ	CBRL	Wed, Mar 2, 2005	43.00	43.46	42.66	42.91
3218	NASDAQ	CBRL	Tue, Mar 1, 2005	42.80	43.27	42.80	43.20
3217	NASDAQ	CBRL	Mon, Feb 28, 2005	42.51	42.95	42.44	42.81
3216	NASDAQ	CBRL	Fri, Feb 25, 2005	42.57	42.74	42.38	42.74
3215	NASDAQ	CBRL	Thu, Feb 24, 2005	41.74	42.50	41.74	42.50
3214	NASDAQ	CBRL	Wed, Feb 23, 2005	41.55	42.01	41.51	41.75
3213	NASDAQ	CBRL	Tue, Feb 22, 2005	41.95	42.44	41.57	41.58
3212	NASDAQ	CBRL	Fri, Feb 18, 2005	42.63	42.63	42.12	42.12
3211	NASDAQ	CBRL	Thu, Feb 17, 2005	42.34	42.75	42.34	42.37
3210	NASDAQ	CBRL	Wed, Feb 16, 2005	42.20	42.46	41.90	42.17
3209	NASDAQ	CBRL	Tue, Feb 15, 2005	41.85	42.39	41.84	42.25
3208	NASDAQ	CBRL	Mon, Feb 14, 2005	41.98	42.16	41.71	42.02
3207	NASDAQ	CBRL	Fri, Feb 11, 2005	41.50	42.10	41.22	42.00
3206	NASDAQ	CBRL	Thu, Feb 10, 2005	41.32	41.46	41.04	41.40
3205	NASDAQ	CBRL	Wed, Feb 9, 2005	41.78	41.94	41.20	41.20
3204	NASDAQ	CBRL	Tue, Feb 8, 2005	41.42	41.99	41.42	41.89
3203	NASDAQ	CBRL	Mon, Feb 7, 2005	41.20	41.64	41.17	41.50
3202	NASDAQ	CBRL	Fri, Feb 4, 2005	40.84	41.34	40.52	41.33
3201	NASDAQ	CBRL	Thu, Feb 3, 2005	41.18	41.18	40.31	40.63
3200	NASDAQ	CBRL	Wed, Feb 2, 2005	41.30	41.31	40.82	40.98
3199	NASDAQ	CBRL	Tue, Feb 1, 2005	40.79	41.29	40.36	41.20
3198	NASDAQ	CBRL	Mon, Jan 31, 2005	40.70	41.42	40.65	41.11
3197	NASDAQ	CBRL	Fri, Jan 28, 2005	40.30	40.44	39.68	40.15
3196	NASDAQ	CBRL	Thu, Jan 27, 2005	39.73	40.46	39.66	40.32
3195	NASDAQ	CBRL	Wed, Jan 26, 2005	39.61	40.28	39.38	39.92
3194	NASDAQ	CBRL	Tue, Jan 25, 2005	39.35	39.90	39.13	39.47
3193	NASDAQ	CBRL	Mon, Jan 24, 2005	39.84	40.10	39.20	39.39
3192	NASDAQ	CBRL	Fri, Jan 21, 2005	39.99	40.27	39.85	39.91
3191	NASDAQ	CBRL	Thu, Jan 20, 2005	39.97	40.21	39.55	40.01
3190	NASDAQ	CBRL	Wed, Jan 19, 2005	40.62	40.80	40.00	40.05
3189	NASDAQ	CBRL	Tue, Jan 18, 2005	40.32	41.06	39.83	40.73
3188	NASDAQ	CBRL	Fri, Jan 14, 2005	40.00	40.38	39.77	40.29
3187	NASDAQ	CBRL	Thu, Jan 13, 2005	40.10	40.41	39.38	40.02
3186	NASDAQ	CBRL	Wed, Jan 12, 2005	40.00	40.00	39.17	39.91
3185	NASDAQ	CBRL	Tue, Jan 11, 2005	40.31	40.35	39.60	39.83
3184	NASDAQ	CBRL	Mon, Jan 10, 2005	40.40	40.65	39.86	40.27
3183	NASDAQ	CBRL	Fri, Jan 7, 2005	41.15	41.15	40.36	40.50
3182	NASDAQ	CBRL	Thu, Jan 6, 2005	40.31	41.15	40.11	40.86
3181	NASDAQ	CBRL	Wed, Jan 5, 2005	40.35	40.68	40.09	40.32
3180	NASDAQ	CBRL	Tue, Jan 4, 2005	40.84	40.97	40.44	40.50
3179	NASDAQ	CBRL	Mon, Jan 3, 2005	41.70	41.97	40.67	40.80
3178	NASDAQ	CBRL	Fri, Dec 31, 2004	42.09	42.41	41.78	41.85
3177	NASDAQ	CBRL	Thu, Dec 30, 2004	42.79	42.79	41.95	42.03
3176	NASDAQ	CBRL	Wed, Dec 29, 2004	43.05	43.06	41.68	42.24
3175	NASDAQ	CBRL	Tue, Dec 28, 2004	42.08	42.85	41.91	42.85
3174	NASDAQ	CBRL	Mon, Dec 27, 2004	42.73	42.92	41.60	41.87
3173	NASDAQ	CBRL	Thu, Dec 23, 2004	42.99	42.99	42.31	42.60
3172	NASDAQ	CBRL	Wed, Dec 22, 2004	42.27	42.98	42.22	42.90
3171	NASDAQ	CBRL	Tue, Dec 21, 2004	41.80	42.80	41.60	42.48
3170	NASDAQ	CBRL	Mon, Dec 20, 2004	41.70	41.86	41.34	41.43
3169	NASDAQ	CBRL	Fri, Dec 17, 2004	41.66	41.70	41.23	41.32
3168	NASDAQ	CBRL	Thu, Dec 16, 2004	41.97	42.00	41.40	41.48
3167	NASDAQ	CBRL	Wed, Dec 15, 2004	42.33	42.35	41.64	41.73
3166	NASDAQ	CBRL	Tue, Dec 14, 2004	42.95	43.14	41.20	41.89
3165	NASDAQ	CBRL	Mon, Dec 13, 2004	40.10	40.50	39.88	40.48
3164	NASDAQ	CBRL	Fri, Dec 10, 2004	40.27	40.27	39.66	40.06
3163	NASDAQ	CBRL	Thu, Dec 9, 2004	40.18	40.57	39.57	40.30
3162	NASDAQ	CBRL	Wed, Dec 8, 2004	39.70	40.70	39.70	40.44
3161	NASDAQ	CBRL	Tue, Dec 7, 2004	41.00	41.15	39.77	39.92
3160	NASDAQ	CBRL	Mon, Dec 6, 2004	41.43	41.61	40.87	41.08
3159	NASDAQ	CBRL	Fri, Dec 3, 2004	41.40	42.02	41.37	41.77
3158	NASDAQ	CBRL	Thu, Dec 2, 2004	41.13	42.05	40.99	41.65
3157	NASDAQ	CBRL	Wed, Dec 1, 2004	40.94	41.71	40.80	41.53
3156	NASDAQ	CBRL	Tue, Nov 30, 2004	41.00	41.14	40.45	40.77
3155	NASDAQ	CBRL	Mon, Nov 29, 2004	40.05	40.65	39.66	40.30
3154	NASDAQ	CBRL	Fri, Nov 26, 2004	40.03	40.04	39.74	39.78
3153	NASDAQ	CBRL	Wed, Nov 24, 2004	39.50	40.00	39.26	39.92
3152	NASDAQ	CBRL	Tue, Nov 23, 2004	38.89	39.45	38.70	39.37
3151	NASDAQ	CBRL	Mon, Nov 22, 2004	37.63	39.00	37.63	38.98
3150	NASDAQ	CBRL	Fri, Nov 19, 2004	38.26	38.41	37.89	38.08
3149	NASDAQ	CBRL	Thu, Nov 18, 2004	38.24	39.41	37.74	38.90
3148	NASDAQ	CBRL	Wed, Nov 17, 2004	38.29	38.67	38.19	38.52
3147	NASDAQ	CBRL	Tue, Nov 16, 2004	38.70	38.76	38.30	38.30
3146	NASDAQ	CBRL	Mon, Nov 15, 2004	38.79	38.90	38.55	38.80
3145	NASDAQ	CBRL	Fri, Nov 12, 2004	38.73	38.78	38.23	38.78
3144	NASDAQ	CBRL	Thu, Nov 11, 2004	38.10	38.88	37.75	38.73
3143	NASDAQ	CBRL	Wed, Nov 10, 2004	37.53	38.46	37.31	38.06
3142	NASDAQ	CBRL	Tue, Nov 9, 2004	37.20	37.52	37.16	37.52
3141	NASDAQ	CBRL	Mon, Nov 8, 2004	37.45	37.72	37.22	37.33
3140	NASDAQ	CBRL	Fri, Nov 5, 2004	37.59	37.87	37.43	37.59
3139	NASDAQ	CBRL	Thu, Nov 4, 2004	36.83	37.59	36.83	37.59
3138	NASDAQ	CBRL	Wed, Nov 3, 2004	36.75	37.11	36.51	36.96
3137	NASDAQ	CBRL	Tue, Nov 2, 2004	36.55	36.85	36.30	36.47
3136	NASDAQ	CBRL	Mon, Nov 1, 2004	36.08	36.84	36.08	36.78
3135	NASDAQ	CBRL	Fri, Oct 29, 2004	35.86	36.35	35.54	36.26
3134	NASDAQ	CBRL	Thu, Oct 28, 2004	35.98	36.15	35.69	36.07
3133	NASDAQ	CBRL	Wed, Oct 27, 2004	34.95	36.31	34.71	36.14
3132	NASDAQ	CBRL	Tue, Oct 26, 2004	35.09	35.24	34.83	35.11
3131	NASDAQ	CBRL	Mon, Oct 25, 2004	34.76	35.24	34.61	35.01
3130	NASDAQ	CBRL	Fri, Oct 22, 2004	35.05	35.22	34.80	34.85
3129	NASDAQ	CBRL	Thu, Oct 21, 2004	35.16	35.55	34.88	35.24
3128	NASDAQ	CBRL	Wed, Oct 20, 2004	36.04	36.04	35.19	35.38
3127	NASDAQ	CBRL	Tue, Oct 19, 2004	36.71	36.72	35.65	35.92
3126	NASDAQ	CBRL	Mon, Oct 18, 2004	36.11	36.67	35.90	36.60
3125	NASDAQ	CBRL	Fri, Oct 15, 2004	35.88	36.43	35.87	36.25
3124	NASDAQ	CBRL	Thu, Oct 14, 2004	36.00	36.20	35.89	35.99
3123	NASDAQ	CBRL	Wed, Oct 13, 2004	35.99	36.65	35.90	36.09
3122	NASDAQ	CBRL	Tue, Oct 12, 2004	35.35	35.99	35.33	35.89
3121	NASDAQ	CBRL	Mon, Oct 11, 2004	36.00	36.00	35.35	35.52
3120	NASDAQ	CBRL	Fri, Oct 8, 2004	36.10	36.59	35.90	35.99
3119	NASDAQ	CBRL	Thu, Oct 7, 2004	36.33	36.49	35.89	35.93
3118	NASDAQ	CBRL	Wed, Oct 6, 2004	36.22	36.48	36.05	36.44
3117	NASDAQ	CBRL	Tue, Oct 5, 2004	36.55	36.96	36.37	36.38
3116	NASDAQ	CBRL	Mon, Oct 4, 2004	36.80	37.09	36.40	36.68
3115	NASDAQ	CBRL	Fri, Oct 1, 2004	36.00	36.71	35.95	36.70
3114	NASDAQ	CBRL	Thu, Sep 30, 2004	36.35	36.37	35.59	36.08
3113	NASDAQ	CBRL	Wed, Sep 29, 2004	35.85	36.80	35.61	36.39
3112	NASDAQ	CBRL	Tue, Sep 28, 2004	35.37	36.06	35.21	35.76
3111	NASDAQ	CBRL	Mon, Sep 27, 2004	35.80	35.92	35.39	35.59
3110	NASDAQ	CBRL	Fri, Sep 24, 2004	35.60	36.36	35.55	35.95
3109	NASDAQ	CBRL	Thu, Sep 23, 2004	35.53	36.22	35.45	35.56
3108	NASDAQ	CBRL	Wed, Sep 22, 2004	35.72	35.86	35.17	35.60
3107	NASDAQ	CBRL	Tue, Sep 21, 2004	35.73	36.02	35.56	35.86
3106	NASDAQ	CBRL	Mon, Sep 20, 2004	35.91	36.00	35.59	35.59
3105	NASDAQ	CBRL	Fri, Sep 17, 2004	35.87	36.54	35.65	35.89
3104	NASDAQ	CBRL	Thu, Sep 16, 2004	35.71	36.00	35.58	35.75
3103	NASDAQ	CBRL	Wed, Sep 15, 2004	35.25	35.37	34.81	34.93
3102	NASDAQ	CBRL	Tue, Sep 14, 2004	35.58	35.76	35.04	35.20
3101	NASDAQ	CBRL	Mon, Sep 13, 2004	35.46	35.72	35.12	35.51
3100	NASDAQ	CBRL	Fri, Sep 10, 2004	35.07	35.56	34.90	35.46
3099	NASDAQ	CBRL	Thu, Sep 9, 2004	33.46	35.34	33.46	35.08
3098	NASDAQ	CBRL	Wed, Sep 8, 2004	33.12	33.20	32.36	32.47
3097	NASDAQ	CBRL	Tue, Sep 7, 2004	33.00	33.19	32.76	33.10
3096	NASDAQ	CBRL	Fri, Sep 3, 2004	32.78	33.00	32.51	32.77
3095	NASDAQ	CBRL	Thu, Sep 2, 2004	32.38	32.78	31.85	32.77
3094	NASDAQ	CBRL	Wed, Sep 1, 2004	31.84	32.76	31.84	32.33
3093	NASDAQ	CBRL	Tue, Aug 31, 2004	31.89	32.08	31.71	31.88
3092	NASDAQ	CBRL	Mon, Aug 30, 2004	32.05	32.32	31.60	31.78
3091	NASDAQ	CBRL	Fri, Aug 27, 2004	32.24	32.33	31.85	32.24
3090	NASDAQ	CBRL	Thu, Aug 26, 2004	31.90	32.37	31.78	32.01
3089	NASDAQ	CBRL	Wed, Aug 25, 2004	31.56	32.09	30.79	32.08
3088	NASDAQ	CBRL	Tue, Aug 24, 2004	31.82	32.11	31.62	31.77
3087	NASDAQ	CBRL	Mon, Aug 23, 2004	31.87	31.99	31.53	31.66
3086	NASDAQ	CBRL	Fri, Aug 20, 2004	31.29	31.90	30.99	31.85
3085	NASDAQ	CBRL	Thu, Aug 19, 2004	31.22	31.50	30.96	31.22
3084	NASDAQ	CBRL	Wed, Aug 18, 2004	30.97	31.54	30.74	31.37
3083	NASDAQ	CBRL	Tue, Aug 17, 2004	30.66	31.40	30.43	31.12
3082	NASDAQ	CBRL	Mon, Aug 16, 2004	30.31	30.75	30.20	30.43
3081	NASDAQ	CBRL	Fri, Aug 13, 2004	30.39	30.60	30.01	30.21
3080	NASDAQ	CBRL	Thu, Aug 12, 2004	30.71	30.95	30.00	30.26
3079	NASDAQ	CBRL	Wed, Aug 11, 2004	32.02	32.17	31.00	31.10
3078	NASDAQ	CBRL	Tue, Aug 10, 2004	31.57	32.62	31.55	32.36
3077	NASDAQ	CBRL	Mon, Aug 9, 2004	31.35	31.98	31.07	31.55
3076	NASDAQ	CBRL	Fri, Aug 6, 2004	31.65	31.78	30.89	31.27
3075	NASDAQ	CBRL	Thu, Aug 5, 2004	32.90	32.95	31.71	31.85
3074	NASDAQ	CBRL	Wed, Aug 4, 2004	32.28	32.53	32.04	32.35
3073	NASDAQ	CBRL	Tue, Aug 3, 2004	33.40	33.40	32.34	32.42
3072	NASDAQ	CBRL	Mon, Aug 2, 2004	33.15	33.70	33.01	33.14
3071	NASDAQ	CBRL	Fri, Jul 30, 2004	33.18	33.34	32.83	33.22
3070	NASDAQ	CBRL	Thu, Jul 29, 2004	33.15	33.48	32.84	33.17
3069	NASDAQ	CBRL	Wed, Jul 28, 2004	32.92	33.35	32.55	33.00
3068	NASDAQ	CBRL	Tue, Jul 27, 2004	32.35	33.43	32.30	33.09
3067	NASDAQ	CBRL	Mon, Jul 26, 2004	32.20	32.69	32.20	32.46
3066	NASDAQ	CBRL	Fri, Jul 23, 2004	32.57	32.66	32.17	32.24
3065	NASDAQ	CBRL	Thu, Jul 22, 2004	32.55	32.66	32.27	32.60
3064	NASDAQ	CBRL	Wed, Jul 21, 2004	33.00	33.20	32.50	32.50
3063	NASDAQ	CBRL	Tue, Jul 20, 2004	32.48	33.08	32.48	33.03
3062	NASDAQ	CBRL	Mon, Jul 19, 2004	32.45	32.79	32.27	32.59
3061	NASDAQ	CBRL	Fri, Jul 16, 2004	32.63	32.86	31.81	32.38
3060	NASDAQ	CBRL	Thu, Jul 15, 2004	32.56	32.85	31.63	32.62
3059	NASDAQ	CBRL	Wed, Jul 14, 2004	31.45	32.51	31.40	32.02
3058	NASDAQ	CBRL	Tue, Jul 13, 2004	31.60	31.81	31.49	31.50
3057	NASDAQ	CBRL	Mon, Jul 12, 2004	31.66	31.81	31.48	31.81
3056	NASDAQ	CBRL	Fri, Jul 9, 2004	31.66	31.92	31.60	31.79
3055	NASDAQ	CBRL	Thu, Jul 8, 2004	31.66	31.75	31.39	31.52
3054	NASDAQ	CBRL	Wed, Jul 7, 2004	31.14	31.81	30.99	31.71
3053	NASDAQ	CBRL	Tue, Jul 6, 2004	31.25	31.41	31.03	31.03
3052	NASDAQ	CBRL	Fri, Jul 2, 2004	31.13	32.00	31.07	31.29
3051	NASDAQ	CBRL	Thu, Jul 1, 2004	30.67	31.32	30.66	31.23
3050	NASDAQ	CBRL	Wed, Jun 30, 2004	30.80	30.93	30.58	30.85
3049	NASDAQ	CBRL	Tue, Jun 29, 2004	30.98	31.05	30.68	30.78
3048	NASDAQ	CBRL	Mon, Jun 28, 2004	31.60	32.02	30.92	31.05
3047	NASDAQ	CBRL	Fri, Jun 25, 2004	31.92	32.05	30.59	31.23
3046	NASDAQ	CBRL	Thu, Jun 24, 2004	32.01	32.34	31.60	32.00
3045	NASDAQ	CBRL	Wed, Jun 23, 2004	31.61	32.02	31.61	31.94
3044	NASDAQ	CBRL	Tue, Jun 22, 2004	31.56	31.81	31.55	31.78
3043	NASDAQ	CBRL	Mon, Jun 21, 2004	31.95	32.14	31.57	31.60
3042	NASDAQ	CBRL	Fri, Jun 18, 2004	32.20	32.64	31.97	31.97
3041	NASDAQ	CBRL	Thu, Jun 17, 2004	31.08	32.34	30.55	31.98
3040	NASDAQ	CBRL	Wed, Jun 16, 2004	32.13	32.64	31.95	32.64
3039	NASDAQ	CBRL	Tue, Jun 15, 2004	32.28	32.54	32.00	32.12
3038	NASDAQ	CBRL	Mon, Jun 14, 2004	32.55	32.63	32.16	32.17
3037	NASDAQ	CBRL	Thu, Jun 10, 2004	32.94	33.12	32.51	32.51
3036	NASDAQ	CBRL	Wed, Jun 9, 2004	32.65	33.09	32.64	32.84
3035	NASDAQ	CBRL	Tue, Jun 8, 2004	32.31	32.88	32.28	32.73
3034	NASDAQ	CBRL	Mon, Jun 7, 2004	32.10	32.57	32.05	32.50
3033	NASDAQ	CBRL	Fri, Jun 4, 2004	32.10	32.41	32.00	32.06
3032	NASDAQ	CBRL	Thu, Jun 3, 2004	32.35	32.64	31.93	31.93
3031	NASDAQ	CBRL	Wed, Jun 2, 2004	32.88	32.94	32.43	32.45
3030	NASDAQ	CBRL	Tue, Jun 1, 2004	32.18	33.03	32.18	32.73
3029	NASDAQ	CBRL	Fri, May 28, 2004	31.87	32.69	31.80	32.25
3028	NASDAQ	CBRL	Thu, May 27, 2004	31.69	32.45	31.69	31.81
3027	NASDAQ	CBRL	Wed, May 26, 2004	31.36	32.05	31.30	31.89
3026	NASDAQ	CBRL	Tue, May 25, 2004	31.04	31.51	30.66	31.38
3025	NASDAQ	CBRL	Mon, May 24, 2004	31.51	31.77	30.96	31.44
3024	NASDAQ	CBRL	Fri, May 21, 2004	31.44	31.87	31.19	31.30
3023	NASDAQ	CBRL	Thu, May 20, 2004	31.54	32.40	30.96	31.13
3022	NASDAQ	CBRL	Wed, May 19, 2004	34.41	34.80	33.87	34.19
3021	NASDAQ	CBRL	Tue, May 18, 2004	34.50	34.50	34.13	34.35
3020	NASDAQ	CBRL	Mon, May 17, 2004	34.66	34.76	34.10	34.28
3019	NASDAQ	CBRL	Fri, May 14, 2004	34.94	35.34	34.64	34.94
3018	NASDAQ	CBRL	Thu, May 13, 2004	35.53	35.53	34.63	34.76
3017	NASDAQ	CBRL	Wed, May 12, 2004	35.52	35.56	34.68	35.46
3016	NASDAQ	CBRL	Tue, May 11, 2004	35.17	35.92	35.11	35.63
3015	NASDAQ	CBRL	Mon, May 10, 2004	35.09	35.30	34.88	35.10
3014	NASDAQ	CBRL	Fri, May 7, 2004	36.28	36.41	35.23	35.29
3013	NASDAQ	CBRL	Thu, May 6, 2004	37.10	37.19	36.32	36.42
3012	NASDAQ	CBRL	Wed, May 5, 2004	37.45	37.62	37.05	37.19
3011	NASDAQ	CBRL	Tue, May 4, 2004	37.88	37.91	37.20	37.36
3010	NASDAQ	CBRL	Mon, May 3, 2004	37.45	38.11	37.33	37.94
3009	NASDAQ	CBRL	Fri, Apr 30, 2004	37.97	38.00	37.50	37.55
3008	NASDAQ	CBRL	Thu, Apr 29, 2004	37.51	38.01	37.45	37.97
3007	NASDAQ	CBRL	Wed, Apr 28, 2004	38.25	38.42	37.50	37.50
3006	NASDAQ	CBRL	Tue, Apr 27, 2004	38.15	38.50	37.98	38.23
3005	NASDAQ	CBRL	Mon, Apr 26, 2004	38.51	38.60	38.17	38.29
3004	NASDAQ	CBRL	Fri, Apr 23, 2004	38.95	38.97	38.18	38.47
3003	NASDAQ	CBRL	Thu, Apr 22, 2004	38.22	39.20	38.13	39.07
3002	NASDAQ	CBRL	Wed, Apr 21, 2004	38.70	38.70	37.17	38.26
3001	NASDAQ	CBRL	Tue, Apr 20, 2004	39.97	39.97	38.75	38.82
3000	NASDAQ	CBRL	Mon, Apr 19, 2004	39.99	40.00	39.68	39.90
2999	NASDAQ	CBRL	Fri, Apr 16, 2004	39.37	40.09	39.29	39.72
2998	NASDAQ	CBRL	Thu, Apr 15, 2004	39.68	39.97	39.23	39.65
2997	NASDAQ	CBRL	Wed, Apr 14, 2004	40.25	40.30	39.08	39.59
2996	NASDAQ	CBRL	Tue, Apr 13, 2004	41.13	41.17	40.39	40.42
2995	NASDAQ	CBRL	Mon, Apr 12, 2004	41.00	41.20	40.86	41.09
2994	NASDAQ	CBRL	Thu, Apr 8, 2004	40.93	41.24	40.93	41.05
2993	NASDAQ	CBRL	Wed, Apr 7, 2004	40.71	41.20	40.60	40.91
2992	NASDAQ	CBRL	Tue, Apr 6, 2004	40.75	40.79	40.32	40.60
2991	NASDAQ	CBRL	Mon, Apr 5, 2004	40.20	40.81	40.04	40.79
2990	NASDAQ	CBRL	Fri, Apr 2, 2004	40.13	40.45	39.77	40.05
2989	NASDAQ	CBRL	Thu, Apr 1, 2004	39.51	40.01	39.51	40.00
2988	NASDAQ	CBRL	Wed, Mar 31, 2004	39.65	39.78	39.40	39.64
2987	NASDAQ	CBRL	Tue, Mar 30, 2004	39.01	39.64	38.90	39.64
2986	NASDAQ	CBRL	Mon, Mar 29, 2004	38.45	39.06	38.33	39.03
2985	NASDAQ	CBRL	Fri, Mar 26, 2004	38.57	38.67	38.12	38.40
2984	NASDAQ	CBRL	Thu, Mar 25, 2004	37.89	38.53	37.89	38.53
2983	NASDAQ	CBRL	Wed, Mar 24, 2004	38.05	38.23	37.27	37.90
2982	NASDAQ	CBRL	Tue, Mar 23, 2004	37.52	38.19	37.28	37.92
2981	NASDAQ	CBRL	Mon, Mar 22, 2004	37.76	37.87	37.20	37.65
2980	NASDAQ	CBRL	Fri, Mar 19, 2004	37.75	37.93	37.40	37.63
2979	NASDAQ	CBRL	Thu, Mar 18, 2004	38.17	38.38	37.09	37.39
2978	NASDAQ	CBRL	Wed, Mar 17, 2004	38.48	38.73	37.73	38.24
2977	NASDAQ	CBRL	Tue, Mar 16, 2004	38.96	39.00	38.26	38.50
2976	NASDAQ	CBRL	Mon, Mar 15, 2004	39.12	39.40	38.78	38.85
2975	NASDAQ	CBRL	Fri, Mar 12, 2004	39.15	39.22	38.77	39.00
2974	NASDAQ	CBRL	Thu, Mar 11, 2004	38.99	39.40	38.82	39.00
2973	NASDAQ	CBRL	Wed, Mar 10, 2004	39.17	39.40	38.94	38.95
2972	NASDAQ	CBRL	Tue, Mar 9, 2004	39.25	39.69	39.25	39.33
2971	NASDAQ	CBRL	Mon, Mar 8, 2004	39.16	39.78	38.94	39.46
2970	NASDAQ	CBRL	Fri, Mar 5, 2004	38.30	39.18	38.30	39.10
2969	NASDAQ	CBRL	Thu, Mar 4, 2004	38.51	38.76	38.21	38.50
2968	NASDAQ	CBRL	Wed, Mar 3, 2004	38.47	38.50	38.15	38.40
2967	NASDAQ	CBRL	Tue, Mar 2, 2004	38.24	38.60	38.16	38.45
2966	NASDAQ	CBRL	Mon, Mar 1, 2004	37.93	38.80	37.93	38.53
2965	NASDAQ	CBRL	Fri, Feb 27, 2004	37.88	38.14	37.65	37.99
2964	NASDAQ	CBRL	Thu, Feb 26, 2004	37.52	37.96	37.44	37.94
2963	NASDAQ	CBRL	Wed, Feb 25, 2004	37.34	37.94	37.25	37.47
2962	NASDAQ	CBRL	Tue, Feb 24, 2004	38.07	38.11	37.55	37.81
2961	NASDAQ	CBRL	Mon, Feb 23, 2004	37.68	38.25	37.67	38.07
2960	NASDAQ	CBRL	Fri, Feb 20, 2004	37.75	38.25	37.50	37.70
2959	NASDAQ	CBRL	Thu, Feb 19, 2004	39.90	40.01	37.38	37.69
2958	NASDAQ	CBRL	Wed, Feb 18, 2004	39.80	39.96	39.58	39.68
2957	NASDAQ	CBRL	Tue, Feb 17, 2004	39.13	39.92	39.13	39.92
2956	NASDAQ	CBRL	Fri, Feb 13, 2004	38.91	39.39	38.91	39.18
2955	NASDAQ	CBRL	Thu, Feb 12, 2004	38.58	39.20	38.41	39.01
2954	NASDAQ	CBRL	Wed, Feb 11, 2004	38.58	38.86	38.45	38.80
2953	NASDAQ	CBRL	Tue, Feb 10, 2004	38.15	38.87	38.10	38.71
2952	NASDAQ	CBRL	Mon, Feb 9, 2004	38.57	38.67	38.10	38.32
2951	NASDAQ	CBRL	Fri, Feb 6, 2004	37.57	38.56	37.56	38.52
2950	NASDAQ	CBRL	Thu, Feb 5, 2004	37.88	38.08	37.43	37.78
2949	NASDAQ	CBRL	Wed, Feb 4, 2004	38.23	38.23	37.37	37.65
2948	NASDAQ	CBRL	Tue, Feb 3, 2004	37.88	38.37	37.74	38.07
2947	NASDAQ	CBRL	Mon, Feb 2, 2004	37.69	38.42	37.54	37.76
2946	NASDAQ	CBRL	Fri, Jan 30, 2004	38.12	38.24	37.35	37.53
2945	NASDAQ	CBRL	Thu, Jan 29, 2004	38.49	38.51	37.87	38.15
2944	NASDAQ	CBRL	Wed, Jan 28, 2004	37.71	38.20	37.45	38.00
2943	NASDAQ	CBRL	Tue, Jan 27, 2004	37.39	37.41	36.92	37.40
2942	NASDAQ	CBRL	Mon, Jan 26, 2004	36.91	37.34	36.90	37.15
2941	NASDAQ	CBRL	Fri, Jan 23, 2004	37.66	37.97	36.84	36.95
2940	NASDAQ	CBRL	Thu, Jan 22, 2004	38.53	38.53	37.33	37.40
2939	NASDAQ	CBRL	Wed, Jan 21, 2004	38.70	38.82	38.32	38.51
2938	NASDAQ	CBRL	Tue, Jan 20, 2004	38.92	38.92	38.52	38.81
2937	NASDAQ	CBRL	Fri, Jan 16, 2004	39.01	39.10	38.75	38.75
2936	NASDAQ	CBRL	Thu, Jan 15, 2004	38.50	39.20	38.28	38.78
2935	NASDAQ	CBRL	Wed, Jan 14, 2004	37.56	38.83	37.56	38.73
2934	NASDAQ	CBRL	Tue, Jan 13, 2004	37.84	38.04	36.61	37.90
2933	NASDAQ	CBRL	Mon, Jan 12, 2004	37.37	37.92	37.28	37.92
2932	NASDAQ	CBRL	Fri, Jan 9, 2004	38.24	38.30	37.37	37.40
2931	NASDAQ	CBRL	Thu, Jan 8, 2004	38.92	38.93	38.10	38.34
2930	NASDAQ	CBRL	Wed, Jan 7, 2004	38.39	38.95	37.90	38.65
2929	NASDAQ	CBRL	Tue, Jan 6, 2004	38.20	39.09	37.87	38.65
2928	NASDAQ	CBRL	Mon, Jan 5, 2004	37.74	38.47	37.67	38.11
2927	NASDAQ	CBRL	Fri, Jan 2, 2004	38.47	38.81	37.76	37.77
2926	NASDAQ	CBRL	Wed, Dec 31, 2003	38.45	38.85	38.21	38.28
2925	NASDAQ	CBRL	Tue, Dec 30, 2003	38.29	38.97	38.20	38.52
2924	NASDAQ	CBRL	Mon, Dec 29, 2003	37.35	38.54	37.29	38.26
2923	NASDAQ	CBRL	Fri, Dec 26, 2003	38.43	38.57	38.04	38.10
2922	NASDAQ	CBRL	Wed, Dec 24, 2003	38.36	38.72	38.13	38.25
2921	NASDAQ	CBRL	Tue, Dec 23, 2003	38.77	39.00	38.59	38.79
2920	NASDAQ	CBRL	Mon, Dec 22, 2003	38.23	38.92	38.17	38.82
2919	NASDAQ	CBRL	Fri, Dec 19, 2003	38.75	39.10	38.06	38.16
2918	NASDAQ	CBRL	Thu, Dec 18, 2003	38.74	39.65	38.70	38.87
2917	NASDAQ	CBRL	Wed, Dec 17, 2003	39.45	39.45	38.24	38.52
2916	NASDAQ	CBRL	Tue, Dec 16, 2003	39.23	39.62	39.00	39.40
2915	NASDAQ	CBRL	Mon, Dec 15, 2003	41.10	41.40	39.67	39.75
2914	NASDAQ	CBRL	Fri, Dec 12, 2003	41.30	41.32	40.69	40.82
2913	NASDAQ	CBRL	Thu, Dec 11, 2003	41.20	41.67	40.90	41.48
2912	NASDAQ	CBRL	Wed, Dec 10, 2003	40.58	41.31	40.58	41.04
2911	NASDAQ	CBRL	Tue, Dec 9, 2003	40.39	41.06	40.22	40.57
2910	NASDAQ	CBRL	Mon, Dec 8, 2003	40.00	40.36	39.91	40.27
2909	NASDAQ	CBRL	Fri, Dec 5, 2003	40.54	40.80	39.84	39.98
2908	NASDAQ	CBRL	Thu, Dec 4, 2003	41.37	41.50	40.25	40.76
2907	NASDAQ	CBRL	Wed, Dec 3, 2003	41.90	42.07	41.44	41.50
2906	NASDAQ	CBRL	Tue, Dec 2, 2003	41.25	41.71	40.55	41.63
2905	NASDAQ	CBRL	Mon, Dec 1, 2003	41.45	41.62	41.25	41.43
2904	NASDAQ	CBRL	Fri, Nov 28, 2003	40.95	41.46	40.86	41.25
2903	NASDAQ	CBRL	Wed, Nov 26, 2003	40.56	41.03	40.50	41.01
2902	NASDAQ	CBRL	Tue, Nov 25, 2003	40.40	40.68	40.29	40.64
2901	NASDAQ	CBRL	Mon, Nov 24, 2003	39.92	40.39	39.78	40.25
2900	NASDAQ	CBRL	Fri, Nov 21, 2003	40.10	40.50	39.77	39.89
2899	NASDAQ	CBRL	Thu, Nov 20, 2003	39.80	40.61	39.55	39.83
2898	NASDAQ	CBRL	Wed, Nov 19, 2003	40.09	40.68	39.55	40.10
2897	NASDAQ	CBRL	Tue, Nov 18, 2003	40.70	40.97	40.00	40.00
2896	NASDAQ	CBRL	Mon, Nov 17, 2003	40.91	41.10	40.40	40.80
2895	NASDAQ	CBRL	Fri, Nov 14, 2003	41.28	41.45	40.91	40.94
2894	NASDAQ	CBRL	Thu, Nov 13, 2003	41.40	41.48	40.89	41.20
2893	NASDAQ	CBRL	Wed, Nov 12, 2003	40.56	41.44	40.18	41.44
2892	NASDAQ	CBRL	Tue, Nov 11, 2003	39.97	40.59	39.96	40.59
2891	NASDAQ	CBRL	Mon, Nov 10, 2003	40.60	40.67	39.93	40.12
2890	NASDAQ	CBRL	Fri, Nov 7, 2003	40.15	40.58	39.78	40.37
2889	NASDAQ	CBRL	Thu, Nov 6, 2003	39.90	40.21	39.58	40.12
2888	NASDAQ	CBRL	Wed, Nov 5, 2003	39.44	40.05	39.31	39.80
2887	NASDAQ	CBRL	Tue, Nov 4, 2003	39.42	39.90	39.30	39.59
2886	NASDAQ	CBRL	Mon, Nov 3, 2003	38.73	39.37	38.73	39.20
2885	NASDAQ	CBRL	Fri, Oct 31, 2003	39.00	39.02	38.68	38.77
2884	NASDAQ	CBRL	Thu, Oct 30, 2003	38.56	39.00	38.42	38.95
2883	NASDAQ	CBRL	Wed, Oct 29, 2003	37.77	38.78	37.76	38.71
2882	NASDAQ	CBRL	Tue, Oct 28, 2003	37.46	38.09	37.41	37.95
2881	NASDAQ	CBRL	Mon, Oct 27, 2003	37.55	37.90	37.26	37.69
2880	NASDAQ	CBRL	Fri, Oct 24, 2003	37.26	37.60	36.92	37.39
2879	NASDAQ	CBRL	Thu, Oct 23, 2003	37.62	37.90	37.19	37.57
2878	NASDAQ	CBRL	Wed, Oct 22, 2003	37.74	37.81	37.49	37.69
2877	NASDAQ	CBRL	Tue, Oct 21, 2003	38.00	38.00	37.47	37.83
2876	NASDAQ	CBRL	Mon, Oct 20, 2003	37.81	38.14	37.58	38.00
2875	NASDAQ	CBRL	Fri, Oct 17, 2003	37.83	38.16	37.64	38.06
2874	NASDAQ	CBRL	Thu, Oct 16, 2003	36.68	37.61	36.61	37.37
2873	NASDAQ	CBRL	Wed, Oct 15, 2003	35.60	35.80	35.17	35.69
2872	NASDAQ	CBRL	Tue, Oct 14, 2003	35.86	35.87	35.02	35.35
2871	NASDAQ	CBRL	Mon, Oct 13, 2003	35.31	35.91	35.10	35.85
2870	NASDAQ	CBRL	Fri, Oct 10, 2003	35.76	35.89	35.11	35.30
2869	NASDAQ	CBRL	Thu, Oct 9, 2003	36.20	36.21	35.62	35.86
2868	NASDAQ	CBRL	Wed, Oct 8, 2003	36.00	36.10	35.78	35.82
2867	NASDAQ	CBRL	Tue, Oct 7, 2003	35.43	36.04	35.41	36.00
2866	NASDAQ	CBRL	Mon, Oct 6, 2003	36.09	36.10	35.39	35.72
2865	NASDAQ	CBRL	Fri, Oct 3, 2003	35.70	36.23	35.65	35.95
2864	NASDAQ	CBRL	Thu, Oct 2, 2003	35.58	35.98	35.32	35.54
2863	NASDAQ	CBRL	Wed, Oct 1, 2003	35.50	36.14	35.08	35.68
2862	NASDAQ	CBRL	Tue, Sep 30, 2003	35.99	36.11	35.00	35.56
2861	NASDAQ	CBRL	Mon, Sep 29, 2003	36.02	36.63	35.79	35.97
2860	NASDAQ	CBRL	Fri, Sep 26, 2003	36.70	36.70	35.97	36.02
2859	NASDAQ	CBRL	Thu, Sep 25, 2003	37.39	37.55	36.42	36.65
2858	NASDAQ	CBRL	Wed, Sep 24, 2003	37.07	37.60	36.66	37.19
2857	NASDAQ	CBRL	Tue, Sep 23, 2003	37.02	37.52	36.77	36.97
2856	NASDAQ	CBRL	Mon, Sep 22, 2003	36.75	37.17	36.60	37.08
2855	NASDAQ	CBRL	Fri, Sep 19, 2003	37.38	37.61	37.05	37.17
2854	NASDAQ	CBRL	Thu, Sep 18, 2003	36.43	37.83	36.42	37.50
2853	NASDAQ	CBRL	Wed, Sep 17, 2003	36.65	36.80	36.55	36.65
2852	NASDAQ	CBRL	Tue, Sep 16, 2003	36.70	37.03	36.62	36.67
2851	NASDAQ	CBRL	Mon, Sep 15, 2003	36.37	36.92	36.09	36.70
2850	NASDAQ	CBRL	Fri, Sep 12, 2003	36.85	37.04	36.21	36.40
2849	NASDAQ	CBRL	Thu, Sep 11, 2003	37.58	37.85	36.77	36.95
2848	NASDAQ	CBRL	Wed, Sep 10, 2003	37.41	37.60	37.20	37.43
2847	NASDAQ	CBRL	Tue, Sep 9, 2003	38.00	38.07	37.34	37.45
2846	NASDAQ	CBRL	Mon, Sep 8, 2003	37.60	38.12	37.48	37.98
2845	NASDAQ	CBRL	Fri, Sep 5, 2003	37.64	37.85	37.23	37.23
2844	NASDAQ	CBRL	Thu, Sep 4, 2003	37.40	37.68	37.07	37.49
2843	NASDAQ	CBRL	Wed, Sep 3, 2003	36.98	37.55	36.28	37.44
2842	NASDAQ	CBRL	Tue, Sep 2, 2003	35.70	36.71	35.55	36.63
2841	NASDAQ	CBRL	Fri, Aug 29, 2003	34.70	34.92	34.68	34.88
2840	NASDAQ	CBRL	Thu, Aug 28, 2003	34.54	34.87	34.37	34.77
2839	NASDAQ	CBRL	Wed, Aug 27, 2003	34.40	34.80	34.37	34.60
2838	NASDAQ	CBRL	Tue, Aug 26, 2003	34.10	34.46	33.74	34.33
2837	NASDAQ	CBRL	Mon, Aug 25, 2003	34.14	34.42	33.78	34.07
2836	NASDAQ	CBRL	Fri, Aug 22, 2003	34.53	34.68	34.08	34.09
2835	NASDAQ	CBRL	Thu, Aug 21, 2003	34.55	34.70	34.10	34.29
2834	NASDAQ	CBRL	Wed, Aug 20, 2003	34.53	34.75	34.26	34.70
2833	NASDAQ	CBRL	Tue, Aug 19, 2003	34.50	34.52	33.97	34.37
2832	NASDAQ	CBRL	Mon, Aug 18, 2003	33.57	34.24	33.50	34.19
2831	NASDAQ	CBRL	Fri, Aug 15, 2003	33.33	33.91	32.25	33.57
2830	NASDAQ	CBRL	Thu, Aug 14, 2003	33.35	33.48	32.95	33.33
2829	NASDAQ	CBRL	Wed, Aug 13, 2003	33.22	33.61	33.01	33.34
2828	NASDAQ	CBRL	Tue, Aug 12, 2003	33.15	33.31	32.90	33.29
2827	NASDAQ	CBRL	Mon, Aug 11, 2003	32.86	33.17	32.78	33.10
2826	NASDAQ	CBRL	Fri, Aug 8, 2003	32.97	33.20	32.65	32.91
2825	NASDAQ	CBRL	Thu, Aug 7, 2003	34.00	34.19	33.24	33.34
2824	NASDAQ	CBRL	Wed, Aug 6, 2003	35.15	35.15	33.85	34.05
2823	NASDAQ	CBRL	Tue, Aug 5, 2003	35.08	35.70	35.05	35.27
2822	NASDAQ	CBRL	Mon, Aug 4, 2003	35.15	35.47	34.56	35.10
2821	NASDAQ	CBRL	Fri, Aug 1, 2003	35.14	35.62	34.89	35.19
2820	NASDAQ	CBRL	Thu, Jul 31, 2003	35.50	35.70	34.70	35.24
2819	NASDAQ	CBRL	Wed, Jul 30, 2003	34.70	35.49	34.70	35.39
2818	NASDAQ	CBRL	Tue, Jul 29, 2003	35.25	35.55	34.51	34.60
2817	NASDAQ	CBRL	Mon, Jul 28, 2003	34.95	35.36	34.67	35.36
2816	NASDAQ	CBRL	Fri, Jul 25, 2003	34.90	35.03	34.25	34.88
2815	NASDAQ	CBRL	Thu, Jul 24, 2003	35.17	35.50	34.52	34.78
2814	NASDAQ	CBRL	Wed, Jul 23, 2003	34.90	35.23	34.41	35.08
2813	NASDAQ	CBRL	Tue, Jul 22, 2003	35.13	35.16	34.33	34.78
2812	NASDAQ	CBRL	Mon, Jul 21, 2003	35.45	35.45	34.80	35.06
2811	NASDAQ	CBRL	Fri, Jul 18, 2003	34.95	35.65	34.88	35.25
2810	NASDAQ	CBRL	Thu, Jul 17, 2003	36.18	36.18	34.83	35.00
2809	NASDAQ	CBRL	Wed, Jul 16, 2003	36.80	36.94	36.04	36.20
2808	NASDAQ	CBRL	Tue, Jul 15, 2003	37.75	38.01	36.81	36.82
2807	NASDAQ	CBRL	Mon, Jul 14, 2003	37.93	38.40	37.60	37.68
2806	NASDAQ	CBRL	Fri, Jul 11, 2003	37.35	38.21	37.35	38.00
2805	NASDAQ	CBRL	Thu, Jul 10, 2003	38.24	38.64	37.32	37.32
2804	NASDAQ	CBRL	Wed, Jul 9, 2003	39.29	39.75	38.58	38.89
2803	NASDAQ	CBRL	Tue, Jul 8, 2003	39.29	39.77	38.70	39.41
2802	NASDAQ	CBRL	Mon, Jul 7, 2003	39.35	39.56	38.93	39.20
2801	NASDAQ	CBRL	Thu, Jul 3, 2003	39.78	39.91	39.22	39.29
2800	NASDAQ	CBRL	Wed, Jul 2, 2003	39.57	39.94	39.32	39.80
2799	NASDAQ	CBRL	Tue, Jul 1, 2003	38.74	39.71	38.37	39.55
2798	NASDAQ	CBRL	Mon, Jun 30, 2003	38.85	39.39	38.67	38.85
2797	NASDAQ	CBRL	Fri, Jun 27, 2003	38.59	39.39	38.49	38.91
2796	NASDAQ	CBRL	Thu, Jun 26, 2003	38.85	38.93	38.36	38.58
2795	NASDAQ	CBRL	Wed, Jun 25, 2003	38.97	39.50	38.90	39.07
2794	NASDAQ	CBRL	Tue, Jun 24, 2003	38.50	39.23	38.27	39.14
2793	NASDAQ	CBRL	Mon, Jun 23, 2003	38.65	39.13	38.56	38.85
2792	NASDAQ	CBRL	Fri, Jun 20, 2003	39.60	39.60	38.54	38.92
2791	NASDAQ	CBRL	Thu, Jun 19, 2003	38.55	39.95	38.54	39.60
2790	NASDAQ	CBRL	Wed, Jun 18, 2003	37.62	38.30	37.12	37.97
2789	NASDAQ	CBRL	Tue, Jun 17, 2003	37.56	38.09	37.15	37.62
2788	NASDAQ	CBRL	Mon, Jun 16, 2003	36.45	37.22	36.26	37.12
2787	NASDAQ	CBRL	Fri, Jun 13, 2003	36.50	37.09	36.30	36.45
2786	NASDAQ	CBRL	Thu, Jun 12, 2003	36.55	36.80	36.32	36.56
2785	NASDAQ	CBRL	Wed, Jun 11, 2003	36.56	36.61	36.14	36.55
2784	NASDAQ	CBRL	Tue, Jun 10, 2003	36.62	36.67	36.25	36.60
2783	NASDAQ	CBRL	Mon, Jun 9, 2003	36.77	36.85	36.39	36.60
2782	NASDAQ	CBRL	Fri, Jun 6, 2003	36.90	37.49	36.54	36.88
2781	NASDAQ	CBRL	Thu, Jun 5, 2003	36.62	36.90	36.30	36.90
2780	NASDAQ	CBRL	Wed, Jun 4, 2003	35.80	36.95	35.74	36.71
2779	NASDAQ	CBRL	Tue, Jun 3, 2003	35.91	36.14	35.66	36.03
2778	NASDAQ	CBRL	Mon, Jun 2, 2003	35.82	36.37	35.61	36.05
2777	NASDAQ	CBRL	Fri, May 30, 2003	35.00	36.24	34.90	36.04
2776	NASDAQ	CBRL	Thu, May 29, 2003	34.85	35.49	34.55	35.26
2775	NASDAQ	CBRL	Wed, May 28, 2003	34.71	35.00	34.31	34.85
2774	NASDAQ	CBRL	Tue, May 27, 2003	33.84	35.00	33.60	34.91
2773	NASDAQ	CBRL	Fri, May 23, 2003	33.12	33.87	32.75	33.63
2772	NASDAQ	CBRL	Thu, May 22, 2003	33.14	33.61	32.27	33.21
2771	NASDAQ	CBRL	Wed, May 21, 2003	31.95	33.50	31.80	33.40
2770	NASDAQ	CBRL	Tue, May 20, 2003	32.21	32.65	31.31	31.93
2769	NASDAQ	CBRL	Mon, May 19, 2003	32.73	32.73	32.01	32.19
2768	NASDAQ	CBRL	Fri, May 16, 2003	32.89	33.37	32.56	33.06
2767	NASDAQ	CBRL	Thu, May 15, 2003	32.92	32.97	32.41	32.88
2766	NASDAQ	CBRL	Wed, May 14, 2003	32.70	33.00	32.06	32.92
2765	NASDAQ	CBRL	Tue, May 13, 2003	32.52	33.12	32.22	32.87
2764	NASDAQ	CBRL	Mon, May 12, 2003	32.20	32.57	31.58	32.52
2763	NASDAQ	CBRL	Fri, May 9, 2003	31.99	32.35	31.75	32.23
2762	NASDAQ	CBRL	Thu, May 8, 2003	32.19	32.19	31.67	31.93
2761	NASDAQ	CBRL	Wed, May 7, 2003	32.60	32.70	32.01	32.20
2760	NASDAQ	CBRL	Tue, May 6, 2003	32.38	32.99	32.10	32.89
2759	NASDAQ	CBRL	Mon, May 5, 2003	32.29	32.52	32.08	32.17
2758	NASDAQ	CBRL	Fri, May 2, 2003	31.90	32.34	31.78	32.28
2757	NASDAQ	CBRL	Thu, May 1, 2003	31.76	32.10	31.05	32.06
2756	NASDAQ	CBRL	Wed, Apr 30, 2003	31.95	32.05	31.44	31.88
2755	NASDAQ	CBRL	Tue, Apr 29, 2003	32.09	32.25	31.92	32.11
2754	NASDAQ	CBRL	Mon, Apr 28, 2003	31.60	32.14	31.58	32.09
2753	NASDAQ	CBRL	Fri, Apr 25, 2003	31.55	32.04	31.39	31.59
2752	NASDAQ	CBRL	Thu, Apr 24, 2003	32.01	32.18	31.60	31.60
2751	NASDAQ	CBRL	Wed, Apr 23, 2003	31.25	32.68	31.25	32.26
2750	NASDAQ	CBRL	Tue, Apr 22, 2003	30.75	31.98	30.35	31.64
2749	NASDAQ	CBRL	Mon, Apr 21, 2003	30.86	31.41	30.75	31.27
2748	NASDAQ	CBRL	Thu, Apr 17, 2003	30.00	31.05	29.75	30.87
2747	NASDAQ	CBRL	Wed, Apr 16, 2003	29.47	29.87	29.08	29.31
2746	NASDAQ	CBRL	Tue, Apr 15, 2003	29.51	29.52	29.11	29.39
2745	NASDAQ	CBRL	Mon, Apr 14, 2003	28.51	29.56	28.50	29.52
2744	NASDAQ	CBRL	Fri, Apr 11, 2003	28.29	28.80	28.23	28.53
2743	NASDAQ	CBRL	Thu, Apr 10, 2003	28.61	28.61	28.08	28.32
2742	NASDAQ	CBRL	Wed, Apr 9, 2003	28.21	28.45	27.86	28.33
2741	NASDAQ	CBRL	Tue, Apr 8, 2003	28.08	28.23	27.77	28.14
2740	NASDAQ	CBRL	Mon, Apr 7, 2003	27.50	28.15	27.50	27.92
2739	NASDAQ	CBRL	Fri, Apr 4, 2003	27.05	27.45	27.04	27.24
2738	NASDAQ	CBRL	Thu, Apr 3, 2003	27.65	27.75	27.10	27.13
2737	NASDAQ	CBRL	Wed, Apr 2, 2003	27.00	27.90	27.00	27.68
2736	NASDAQ	CBRL	Tue, Apr 1, 2003	27.31	27.34	26.92	27.07
2735	NASDAQ	CBRL	Mon, Mar 31, 2003	27.39	27.57	26.60	27.45
2734	NASDAQ	CBRL	Fri, Mar 28, 2003	27.61	27.96	27.37	27.73
2733	NASDAQ	CBRL	Thu, Mar 27, 2003	27.20	27.78	26.85	27.59
2732	NASDAQ	CBRL	Wed, Mar 26, 2003	27.22	27.70	27.21	27.30
2731	NASDAQ	CBRL	Tue, Mar 25, 2003	27.05	27.90	26.77	27.50
2730	NASDAQ	CBRL	Mon, Mar 24, 2003	27.85	27.88	27.10	27.10
2729	NASDAQ	CBRL	Fri, Mar 21, 2003	27.24	28.20	26.75	28.01
2728	NASDAQ	CBRL	Thu, Mar 20, 2003	27.60	27.81	25.99	26.98
2727	NASDAQ	CBRL	Wed, Mar 19, 2003	28.76	29.09	28.69	28.78
2726	NASDAQ	CBRL	Tue, Mar 18, 2003	28.01	29.72	27.89	28.60
2725	NASDAQ	CBRL	Mon, Mar 17, 2003	26.95	28.01	26.50	28.01
2724	NASDAQ	CBRL	Fri, Mar 14, 2003	26.25	27.15	26.23	27.11
2723	NASDAQ	CBRL	Thu, Mar 13, 2003	25.92	26.47	25.86	26.28
2722	NASDAQ	CBRL	Wed, Mar 12, 2003	25.88	26.00	25.49	25.82
2721	NASDAQ	CBRL	Tue, Mar 11, 2003	25.93	26.05	25.70	25.77
2720	NASDAQ	CBRL	Mon, Mar 10, 2003	26.05	26.37	25.75	25.90
2719	NASDAQ	CBRL	Fri, Mar 7, 2003	26.11	26.38	25.76	26.34
2718	NASDAQ	CBRL	Thu, Mar 6, 2003	25.87	26.19	25.65	26.10
2717	NASDAQ	CBRL	Wed, Mar 5, 2003	26.05	26.38	25.90	25.95
2716	NASDAQ	CBRL	Tue, Mar 4, 2003	26.79	26.80	26.06	26.21
2715	NASDAQ	CBRL	Mon, Mar 3, 2003	26.48	27.07	26.48	26.76
2714	NASDAQ	CBRL	Fri, Feb 28, 2003	26.41	26.98	26.36	26.70
2713	NASDAQ	CBRL	Thu, Feb 27, 2003	26.14	26.51	26.00	26.41
2712	NASDAQ	CBRL	Wed, Feb 26, 2003	26.00	26.30	25.84	26.16
2711	NASDAQ	CBRL	Tue, Feb 25, 2003	25.40	26.27	24.94	26.20
2710	NASDAQ	CBRL	Mon, Feb 24, 2003	25.84	25.89	25.31	25.41
2709	NASDAQ	CBRL	Fri, Feb 21, 2003	25.21	26.80	25.20	25.76
2708	NASDAQ	CBRL	Thu, Feb 20, 2003	26.59	26.88	24.86	25.10
2707	NASDAQ	CBRL	Wed, Feb 19, 2003	28.25	28.40	27.36	27.48
2706	NASDAQ	CBRL	Tue, Feb 18, 2003	29.00	29.50	28.02	28.35
2705	NASDAQ	CBRL	Fri, Feb 14, 2003	29.00	29.47	28.90	29.11
2704	NASDAQ	CBRL	Thu, Feb 13, 2003	29.52	29.60	28.75	29.02
2703	NASDAQ	CBRL	Wed, Feb 12, 2003	30.09	30.09	29.41	29.42
2702	NASDAQ	CBRL	Tue, Feb 11, 2003	29.98	30.49	29.85	30.10
2701	NASDAQ	CBRL	Mon, Feb 10, 2003	29.50	30.03	29.35	29.94
2700	NASDAQ	CBRL	Fri, Feb 7, 2003	30.18	30.85	29.44	29.56
2699	NASDAQ	CBRL	Thu, Feb 6, 2003	31.17	31.17	30.11	30.16
2698	NASDAQ	CBRL	Wed, Feb 5, 2003	31.50	31.54	31.00	31.20
2697	NASDAQ	CBRL	Tue, Feb 4, 2003	32.03	32.16	31.32	31.47
2696	NASDAQ	CBRL	Mon, Feb 3, 2003	31.95	32.35	31.81	32.15
2695	NASDAQ	CBRL	Fri, Jan 31, 2003	31.61	32.12	31.47	31.90
2694	NASDAQ	CBRL	Thu, Jan 30, 2003	32.04	32.14	31.61	31.65
2693	NASDAQ	CBRL	Wed, Jan 29, 2003	31.37	32.08	31.11	31.97
2692	NASDAQ	CBRL	Tue, Jan 28, 2003	31.35	31.57	31.30	31.42
2691	NASDAQ	CBRL	Mon, Jan 27, 2003	31.13	31.49	30.86	31.35
2690	NASDAQ	CBRL	Fri, Jan 24, 2003	31.90	31.90	31.18	31.32
2689	NASDAQ	CBRL	Thu, Jan 23, 2003	32.09	32.30	31.50	31.81
2688	NASDAQ	CBRL	Wed, Jan 22, 2003	31.82	32.49	31.63	32.26
2687	NASDAQ	CBRL	Tue, Jan 21, 2003	32.35	32.75	32.10	32.34
2686	NASDAQ	CBRL	Fri, Jan 17, 2003	32.14	32.85	32.02	32.50
2685	NASDAQ	CBRL	Thu, Jan 16, 2003	32.25	32.81	31.96	32.49
2684	NASDAQ	CBRL	Wed, Jan 15, 2003	30.51	31.91	30.04	31.91
2683	NASDAQ	CBRL	Tue, Jan 14, 2003	30.46	30.64	30.25	30.62
2682	NASDAQ	CBRL	Mon, Jan 13, 2003	30.53	30.85	30.27	30.51
2681	NASDAQ	CBRL	Fri, Jan 10, 2003	30.25	30.59	29.99	30.46
2680	NASDAQ	CBRL	Thu, Jan 9, 2003	29.91	30.65	29.81	30.49
2679	NASDAQ	CBRL	Wed, Jan 8, 2003	29.38	30.03	29.26	29.86
2678	NASDAQ	CBRL	Tue, Jan 7, 2003	29.66	29.75	29.02	29.40
2677	NASDAQ	CBRL	Mon, Jan 6, 2003	29.68	29.87	29.39	29.57
2676	NASDAQ	CBRL	Fri, Jan 3, 2003	30.21	30.29	29.03	29.67
2675	NASDAQ	CBRL	Thu, Jan 2, 2003	30.17	30.60	30.00	30.25
2674	NASDAQ	CBRL	Tue, Dec 31, 2002	29.51	30.18	29.40	30.13
2673	NASDAQ	CBRL	Mon, Dec 30, 2002	29.64	29.75	29.32	29.55
2672	NASDAQ	CBRL	Fri, Dec 27, 2002	29.88	29.91	29.41	29.65
2671	NASDAQ	CBRL	Thu, Dec 26, 2002	29.99	30.10	29.64	29.99
2670	NASDAQ	CBRL	Tue, Dec 24, 2002	29.41	30.06	29.40	29.95
2669	NASDAQ	CBRL	Mon, Dec 23, 2002	29.38	29.71	29.08	29.70
2668	NASDAQ	CBRL	Fri, Dec 20, 2002	29.58	29.99	28.80	29.59
2667	NASDAQ	CBRL	Thu, Dec 19, 2002	27.60	29.58	27.56	29.45
2666	NASDAQ	CBRL	Wed, Dec 18, 2002	27.45	27.63	27.20	27.22
2665	NASDAQ	CBRL	Tue, Dec 17, 2002	28.21	28.25	27.27	27.50
2664	NASDAQ	CBRL	Mon, Dec 16, 2002	27.75	28.33	27.65	28.30
2663	NASDAQ	CBRL	Fri, Dec 13, 2002	28.25	28.25	27.26	27.75
2662	NASDAQ	CBRL	Thu, Dec 12, 2002	27.31	28.16	27.25	28.11
2661	NASDAQ	CBRL	Wed, Dec 11, 2002	26.91	27.23	26.73	27.18
2660	NASDAQ	CBRL	Tue, Dec 10, 2002	26.93	27.05	26.57	26.96
2659	NASDAQ	CBRL	Mon, Dec 9, 2002	27.00	27.08	26.52	26.98
2658	NASDAQ	CBRL	Fri, Dec 6, 2002	27.05	27.35	26.68	27.20
2657	NASDAQ	CBRL	Thu, Dec 5, 2002	27.20	27.25	26.63	27.12
2656	NASDAQ	CBRL	Wed, Dec 4, 2002	27.43	27.44	26.73	27.15
2655	NASDAQ	CBRL	Tue, Dec 3, 2002	27.35	27.57	27.06	27.41
2654	NASDAQ	CBRL	Mon, Dec 2, 2002	27.30	27.73	27.25	27.55
2653	NASDAQ	CBRL	Fri, Nov 29, 2002	27.38	27.63	27.20	27.26
2652	NASDAQ	CBRL	Wed, Nov 27, 2002	26.94	27.44	26.65	27.43
2651	NASDAQ	CBRL	Tue, Nov 26, 2002	26.81	27.25	26.79	26.87
2650	NASDAQ	CBRL	Mon, Nov 25, 2002	26.49	27.16	26.49	26.81
2649	NASDAQ	CBRL	Fri, Nov 22, 2002	26.53	27.15	26.36	26.39
2648	NASDAQ	CBRL	Thu, Nov 21, 2002	24.60	26.86	24.53	26.50
2647	NASDAQ	CBRL	Wed, Nov 20, 2002	23.77	24.30	23.42	23.87
2646	NASDAQ	CBRL	Tue, Nov 19, 2002	24.05	24.14	23.62	23.76
2645	NASDAQ	CBRL	Mon, Nov 18, 2002	24.15	24.22	23.97	24.00
2644	NASDAQ	CBRL	Fri, Nov 15, 2002	23.79	24.19	23.70	24.19
2643	NASDAQ	CBRL	Thu, Nov 14, 2002	23.36	23.80	23.18	23.78
2642	NASDAQ	CBRL	Wed, Nov 13, 2002	22.80	23.44	22.56	23.37
2641	NASDAQ	CBRL	Tue, Nov 12, 2002	22.51	23.33	22.42	22.91
2640	NASDAQ	CBRL	Mon, Nov 11, 2002	23.12	23.12	22.35	22.37
2639	NASDAQ	CBRL	Fri, Nov 8, 2002	23.26	23.50	22.87	23.01
2638	NASDAQ	CBRL	Thu, Nov 7, 2002	23.58	23.65	23.22	23.26
2637	NASDAQ	CBRL	Wed, Nov 6, 2002	23.55	23.80	23.25	23.58
2636	NASDAQ	CBRL	Tue, Nov 5, 2002	23.25	23.65	22.84	23.34
2635	NASDAQ	CBRL	Mon, Nov 4, 2002	23.37	23.85	23.26	23.28
2634	NASDAQ	CBRL	Fri, Nov 1, 2002	23.55	23.55	23.10	23.27
2633	NASDAQ	CBRL	Thu, Oct 31, 2002	23.46	23.88	23.34	23.43
2632	NASDAQ	CBRL	Wed, Oct 30, 2002	23.93	23.93	23.10	23.35
2631	NASDAQ	CBRL	Tue, Oct 29, 2002	23.93	24.19	23.34	23.98
2630	NASDAQ	CBRL	Mon, Oct 28, 2002	24.25	24.39	23.90	23.90
2629	NASDAQ	CBRL	Fri, Oct 25, 2002	23.96	24.60	22.40	24.24
2628	NASDAQ	CBRL	Thu, Oct 24, 2002	23.91	24.30	23.80	23.90
2627	NASDAQ	CBRL	Wed, Oct 23, 2002	23.78	24.08	23.55	23.89
2626	NASDAQ	CBRL	Tue, Oct 22, 2002	23.49	24.24	23.15	23.77
2625	NASDAQ	CBRL	Mon, Oct 21, 2002	22.56	23.50	22.51	23.27
2624	NASDAQ	CBRL	Fri, Oct 18, 2002	22.50	22.84	22.33	22.59
2623	NASDAQ	CBRL	Thu, Oct 17, 2002	21.53	22.56	21.51	22.46
2622	NASDAQ	CBRL	Wed, Oct 16, 2002	21.59	21.97	21.05	21.20
2621	NASDAQ	CBRL	Tue, Oct 15, 2002	22.57	22.90	21.62	21.73
2620	NASDAQ	CBRL	Mon, Oct 14, 2002	20.93	22.53	20.65	21.88
2619	NASDAQ	CBRL	Fri, Oct 11, 2002	20.70	21.24	20.70	21.03
2618	NASDAQ	CBRL	Thu, Oct 10, 2002	21.01	21.01	19.54	20.52
2617	NASDAQ	CBRL	Wed, Oct 9, 2002	21.40	21.41	20.67	21.06
2616	NASDAQ	CBRL	Tue, Oct 8, 2002	21.41	21.90	21.21	21.45
2615	NASDAQ	CBRL	Mon, Oct 7, 2002	22.00	22.20	21.20	21.42
2614	NASDAQ	CBRL	Fri, Oct 4, 2002	22.83	22.83	21.67	21.94
2613	NASDAQ	CBRL	Thu, Oct 3, 2002	22.66	23.38	22.50	22.80
2612	NASDAQ	CBRL	Wed, Oct 2, 2002	23.15	23.49	22.80	22.81
2611	NASDAQ	CBRL	Tue, Oct 1, 2002	22.85	23.30	22.50	23.15
2610	NASDAQ	CBRL	Mon, Sep 30, 2002	23.06	23.18	22.44	22.82
2609	NASDAQ	CBRL	Fri, Sep 27, 2002	23.66	23.98	23.27	23.28
2608	NASDAQ	CBRL	Thu, Sep 26, 2002	23.60	24.10	23.29	23.77
2607	NASDAQ	CBRL	Wed, Sep 25, 2002	22.50	23.61	22.41	23.58
2606	NASDAQ	CBRL	Tue, Sep 24, 2002	22.60	22.75	22.20	22.48
2605	NASDAQ	CBRL	Mon, Sep 23, 2002	22.86	22.99	22.51	22.91
2604	NASDAQ	CBRL	Fri, Sep 20, 2002	23.10	23.10	22.30	22.86
2603	NASDAQ	CBRL	Thu, Sep 19, 2002	22.00	22.97	21.65	22.61
2602	NASDAQ	CBRL	Wed, Sep 18, 2002	21.69	22.42	21.07	22.11
2601	NASDAQ	CBRL	Tue, Sep 17, 2002	23.01	23.32	21.61	21.66
2600	NASDAQ	CBRL	Mon, Sep 16, 2002	23.34	23.50	22.68	22.99
2599	NASDAQ	CBRL	Fri, Sep 13, 2002	22.87	23.84	22.00	23.35
2598	NASDAQ	CBRL	Thu, Sep 12, 2002	25.25	25.26	23.20	23.28
2597	NASDAQ	CBRL	Wed, Sep 11, 2002	25.75	26.20	24.28	24.81
2596	NASDAQ	CBRL	Tue, Sep 10, 2002	26.42	26.60	25.45	25.80
2595	NASDAQ	CBRL	Mon, Sep 9, 2002	25.60	26.82	25.09	26.29
2594	NASDAQ	CBRL	Fri, Sep 6, 2002	25.50	25.69	24.86	25.66
2593	NASDAQ	CBRL	Thu, Sep 5, 2002	25.97	25.98	25.20	25.43
2592	NASDAQ	CBRL	Wed, Sep 4, 2002	24.86	26.15	24.75	26.08
2591	NASDAQ	CBRL	Tue, Sep 3, 2002	25.65	25.69	24.80	24.90
2590	NASDAQ	CBRL	Fri, Aug 30, 2002	25.70	26.05	25.55	25.68
2589	NASDAQ	CBRL	Thu, Aug 29, 2002	25.54	25.89	25.05	25.78
2588	NASDAQ	CBRL	Wed, Aug 28, 2002	26.05	26.06	25.50	25.54
2587	NASDAQ	CBRL	Tue, Aug 27, 2002	26.48	26.90	26.03	26.06
2586	NASDAQ	CBRL	Mon, Aug 26, 2002	26.75	26.92	26.00	26.90
2585	NASDAQ	CBRL	Fri, Aug 23, 2002	27.14	27.14	26.72	26.94
2584	NASDAQ	CBRL	Thu, Aug 22, 2002	26.95	27.20	26.44	27.20
2583	NASDAQ	CBRL	Wed, Aug 21, 2002	26.75	27.25	26.69	26.98
2582	NASDAQ	CBRL	Tue, Aug 20, 2002	27.61	27.71	26.69	26.69
2581	NASDAQ	CBRL	Mon, Aug 19, 2002	26.93	27.95	26.93	27.93
2580	NASDAQ	CBRL	Fri, Aug 16, 2002	27.49	27.50	26.75	27.06
2579	NASDAQ	CBRL	Thu, Aug 15, 2002	26.10	27.59	26.01	27.49
2578	NASDAQ	CBRL	Wed, Aug 14, 2002	24.90	26.11	24.80	26.01
2577	NASDAQ	CBRL	Tue, Aug 13, 2002	26.44	26.59	24.54	25.02
2576	NASDAQ	CBRL	Mon, Aug 12, 2002	25.90	26.87	25.49	26.55
2575	NASDAQ	CBRL	Fri, Aug 9, 2002	25.00	26.51	25.00	25.94
2574	NASDAQ	CBRL	Thu, Aug 8, 2002	26.90	27.00	24.95	24.98
2573	NASDAQ	CBRL	Wed, Aug 7, 2002	26.96	27.20	26.00	26.51
2572	NASDAQ	CBRL	Tue, Aug 6, 2002	26.54	27.13	26.53	26.91
2571	NASDAQ	CBRL	Mon, Aug 5, 2002	26.05	27.63	26.03	26.48
2570	NASDAQ	CBRL	Fri, Aug 2, 2002	28.50	28.50	25.31	26.39
2569	NASDAQ	CBRL	Thu, Aug 1, 2002	29.89	29.90	28.52	28.59
2568	NASDAQ	CBRL	Wed, Jul 31, 2002	28.58	30.10	28.51	29.92
2567	NASDAQ	CBRL	Tue, Jul 30, 2002	29.84	30.07	28.79	28.91
2566	NASDAQ	CBRL	Mon, Jul 29, 2002	28.66	29.83	28.65	29.58
2565	NASDAQ	CBRL	Fri, Jul 26, 2002	28.05	28.57	27.85	28.57
2564	NASDAQ	CBRL	Thu, Jul 25, 2002	27.45	28.63	27.45	28.19
2563	NASDAQ	CBRL	Wed, Jul 24, 2002	25.86	27.63	25.86	27.56
2562	NASDAQ	CBRL	Tue, Jul 23, 2002	25.80	26.48	25.68	25.91
2561	NASDAQ	CBRL	Mon, Jul 22, 2002	26.09	26.62	24.85	25.47
2560	NASDAQ	CBRL	Fri, Jul 19, 2002	26.75	26.88	25.85	26.26
2559	NASDAQ	CBRL	Thu, Jul 18, 2002	26.98	27.20	26.65	26.75
2558	NASDAQ	CBRL	Wed, Jul 17, 2002	27.04	27.55	26.55	26.90
2557	NASDAQ	CBRL	Tue, Jul 16, 2002	27.55	27.66	26.55	27.00
2556	NASDAQ	CBRL	Mon, Jul 15, 2002	27.37	27.78	26.50	27.55
2555	NASDAQ	CBRL	Fri, Jul 12, 2002	27.97	28.38	27.28	27.40
2554	NASDAQ	CBRL	Thu, Jul 11, 2002	28.22	28.50	27.15	27.83
2553	NASDAQ	CBRL	Wed, Jul 10, 2002	28.66	29.28	28.11	28.20
2552	NASDAQ	CBRL	Tue, Jul 9, 2002	29.44	30.15	28.38	28.38
2551	NASDAQ	CBRL	Mon, Jul 8, 2002	29.99	30.15	29.45	29.49
2550	NASDAQ	CBRL	Fri, Jul 5, 2002	29.20	30.06	29.20	30.00
2549	NASDAQ	CBRL	Wed, Jul 3, 2002	29.93	29.96	28.30	29.10
2548	NASDAQ	CBRL	Tue, Jul 2, 2002	29.92	30.25	29.78	29.86
2547	NASDAQ	CBRL	Mon, Jul 1, 2002	30.45	30.78	29.93	30.17
2546	NASDAQ	CBRL	Fri, Jun 28, 2002	31.17	31.73	30.28	30.43
2545	NASDAQ	CBRL	Thu, Jun 27, 2002	31.01	31.55	30.65	31.15
2544	NASDAQ	CBRL	Wed, Jun 26, 2002	30.50	31.11	29.50	31.08
2543	NASDAQ	CBRL	Tue, Jun 25, 2002	31.61	31.80	30.55	30.58
2542	NASDAQ	CBRL	Mon, Jun 24, 2002	31.92	32.00	31.05	31.78
2541	NASDAQ	CBRL	Fri, Jun 21, 2002	32.18	32.18	31.30	31.92
2540	NASDAQ	CBRL	Thu, Jun 20, 2002	33.26	33.27	31.31	32.17
2539	NASDAQ	CBRL	Wed, Jun 19, 2002	33.10	34.00	33.04	33.36
2538	NASDAQ	CBRL	Tue, Jun 18, 2002	33.79	34.00	33.22	33.22
2537	NASDAQ	CBRL	Mon, Jun 17, 2002	32.22	33.86	32.20	33.76
2536	NASDAQ	CBRL	Fri, Jun 14, 2002	31.85	32.19	31.25	31.93
2535	NASDAQ	CBRL	Thu, Jun 13, 2002	32.90	33.01	31.87	31.95
2534	NASDAQ	CBRL	Wed, Jun 12, 2002	32.77	33.84	32.69	32.81
2533	NASDAQ	CBRL	Tue, Jun 11, 2002	33.62	33.90	32.74	32.74
2532	NASDAQ	CBRL	Mon, Jun 10, 2002	33.43	34.10	33.30	33.68
2531	NASDAQ	CBRL	Fri, Jun 7, 2002	32.56	33.50	32.55	33.38
2530	NASDAQ	CBRL	Thu, Jun 6, 2002	32.97	33.35	32.67	32.68
2529	NASDAQ	CBRL	Wed, Jun 5, 2002	32.80	33.25	32.62	33.09
2528	NASDAQ	CBRL	Tue, Jun 4, 2002	32.21	32.85	32.03	32.70
2527	NASDAQ	CBRL	Mon, Jun 3, 2002	33.00	33.25	32.20	32.21
2526	NASDAQ	CBRL	Fri, May 31, 2002	32.40	33.48	32.31	33.25
2525	NASDAQ	CBRL	Thu, May 30, 2002	32.49	33.00	32.01	32.50
2524	NASDAQ	CBRL	Wed, May 29, 2002	30.80	32.59	30.65	32.52
2523	NASDAQ	CBRL	Tue, May 28, 2002	30.60	31.05	30.45	30.96
2522	NASDAQ	CBRL	Fri, May 24, 2002	30.36	31.15	30.26	30.60
2521	NASDAQ	CBRL	Thu, May 23, 2002	29.10	30.96	29.09	30.35
2520	NASDAQ	CBRL	Wed, May 22, 2002	28.73	29.14	28.37	28.46
2519	NASDAQ	CBRL	Tue, May 21, 2002	28.30	29.30	28.29	28.76
2518	NASDAQ	CBRL	Mon, May 20, 2002	27.88	28.36	27.76	28.21
2517	NASDAQ	CBRL	Fri, May 17, 2002	28.03	28.33	27.51	27.68
2516	NASDAQ	CBRL	Thu, May 16, 2002	28.50	28.61	27.60	27.60
2515	NASDAQ	CBRL	Wed, May 15, 2002	28.52	28.97	28.25	28.40
2514	NASDAQ	CBRL	Tue, May 14, 2002	28.07	28.75	28.05	28.52
2513	NASDAQ	CBRL	Mon, May 13, 2002	28.20	28.20	27.75	28.05
2512	NASDAQ	CBRL	Fri, May 10, 2002	29.02	29.16	27.92	27.92
2511	NASDAQ	CBRL	Thu, May 9, 2002	29.05	29.28	28.85	29.09
2510	NASDAQ	CBRL	Wed, May 8, 2002	30.49	31.00	28.37	29.00
2509	NASDAQ	CBRL	Tue, May 7, 2002	30.41	30.64	30.15	30.50
2508	NASDAQ	CBRL	Mon, May 6, 2002	30.75	30.79	30.15	30.42
2507	NASDAQ	CBRL	Fri, May 3, 2002	30.70	31.13	30.46	30.51
2506	NASDAQ	CBRL	Thu, May 2, 2002	29.74	31.08	29.74	30.70
2505	NASDAQ	CBRL	Wed, May 1, 2002	30.37	30.57	29.75	29.78
2504	NASDAQ	CBRL	Tue, Apr 30, 2002	29.33	30.51	29.33	30.35
2503	NASDAQ	CBRL	Mon, Apr 29, 2002	29.52	29.80	29.15	29.24
2502	NASDAQ	CBRL	Fri, Apr 26, 2002	30.30	30.39	29.43	29.85
2501	NASDAQ	CBRL	Thu, Apr 25, 2002	30.01	30.62	29.95	30.50
2500	NASDAQ	CBRL	Wed, Apr 24, 2002	30.05	30.45	29.89	29.94
2499	NASDAQ	CBRL	Tue, Apr 23, 2002	30.08	30.22	29.87	30.02
2498	NASDAQ	CBRL	Mon, Apr 22, 2002	29.93	30.17	29.70	30.01
2497	NASDAQ	CBRL	Fri, Apr 19, 2002	30.30	30.33	29.44	29.85
2496	NASDAQ	CBRL	Thu, Apr 18, 2002	29.12	30.40	28.90	30.08
2495	NASDAQ	CBRL	Wed, Apr 17, 2002	29.86	29.87	28.39	28.75
2494	NASDAQ	CBRL	Tue, Apr 16, 2002	29.74	30.00	29.20	29.83
2493	NASDAQ	CBRL	Mon, Apr 15, 2002	29.74	30.06	29.58	29.69
2492	NASDAQ	CBRL	Fri, Apr 12, 2002	29.62	29.94	29.30	29.91
2491	NASDAQ	CBRL	Thu, Apr 11, 2002	29.57	30.07	28.82	29.62
2490	NASDAQ	CBRL	Wed, Apr 10, 2002	29.99	30.06	29.25	29.65
2489	NASDAQ	CBRL	Tue, Apr 9, 2002	29.23	30.10	29.18	29.96
2488	NASDAQ	CBRL	Mon, Apr 8, 2002	28.65	29.27	28.51	29.15
2487	NASDAQ	CBRL	Fri, Apr 5, 2002	28.52	28.94	28.50	28.76
2486	NASDAQ	CBRL	Thu, Apr 4, 2002	28.15	28.68	28.08	28.50
2485	NASDAQ	CBRL	Wed, Apr 3, 2002	28.76	28.85	27.90	28.20
2484	NASDAQ	CBRL	Tue, Apr 2, 2002	28.41	29.00	28.38	28.78
2483	NASDAQ	CBRL	Mon, Apr 1, 2002	28.55	28.60	28.18	28.47
2482	NASDAQ	CBRL	Thu, Mar 28, 2002	28.20	28.71	27.85	28.47
2481	NASDAQ	CBRL	Wed, Mar 27, 2002	27.29	28.26	27.29	28.13
2480	NASDAQ	CBRL	Tue, Mar 26, 2002	27.20	27.59	27.08	27.25
2479	NASDAQ	CBRL	Mon, Mar 25, 2002	27.51	28.19	27.00	27.15
2478	NASDAQ	CBRL	Fri, Mar 22, 2002	28.14	28.60	27.38	27.50
2477	NASDAQ	CBRL	Thu, Mar 21, 2002	28.19	28.64	27.80	28.24
2476	NASDAQ	CBRL	Wed, Mar 20, 2002	28.53	28.78	27.67	28.02
2475	NASDAQ	CBRL	Tue, Mar 19, 2002	27.66	28.60	27.61	28.55
2474	NASDAQ	CBRL	Mon, Mar 18, 2002	27.90	27.95	26.25	27.66
2473	NASDAQ	CBRL	Fri, Mar 15, 2002	27.84	28.00	27.60	27.90
2472	NASDAQ	CBRL	Thu, Mar 14, 2002	27.32	28.29	27.31	27.90
2471	NASDAQ	CBRL	Wed, Mar 13, 2002	27.32	27.67	27.16	27.25
2470	NASDAQ	CBRL	Tue, Mar 12, 2002	27.98	27.98	27.20	27.27
2469	NASDAQ	CBRL	Mon, Mar 11, 2002	28.95	29.26	27.35	28.03
2468	NASDAQ	CBRL	Fri, Mar 8, 2002	30.86	30.86	28.63	29.00
2467	NASDAQ	CBRL	Thu, Mar 7, 2002	30.57	30.78	30.50	30.62
2466	NASDAQ	CBRL	Wed, Mar 6, 2002	30.50	30.75	30.25	30.47
2465	NASDAQ	CBRL	Tue, Mar 5, 2002	30.91	31.08	30.35	30.56
2464	NASDAQ	CBRL	Mon, Mar 4, 2002	30.71	31.08	30.65	30.92
2463	NASDAQ	CBRL	Fri, Mar 1, 2002	30.75	30.80	29.82	30.68
2462	NASDAQ	CBRL	Thu, Feb 28, 2002	31.20	31.46	30.66	30.69
2461	NASDAQ	CBRL	Wed, Feb 27, 2002	31.10	31.72	31.06	31.23
2460	NASDAQ	CBRL	Tue, Feb 26, 2002	31.17	31.29	30.84	31.17
2459	NASDAQ	CBRL	Mon, Feb 25, 2002	30.50	31.16	30.40	31.15
2458	NASDAQ	CBRL	Fri, Feb 22, 2002	31.29	31.29	30.50	30.74
2457	NASDAQ	CBRL	Thu, Feb 21, 2002	31.96	32.42	31.06	31.18
2456	NASDAQ	CBRL	Wed, Feb 20, 2002	32.32	32.53	31.55	31.81
2455	NASDAQ	CBRL	Tue, Feb 19, 2002	32.21	32.53	31.90	32.51
2454	NASDAQ	CBRL	Fri, Feb 15, 2002	32.27	32.50	32.10	32.25
2453	NASDAQ	CBRL	Thu, Feb 14, 2002	32.59	32.75	32.09	32.35
2452	NASDAQ	CBRL	Wed, Feb 13, 2002	31.85	32.58	31.70	32.54
2451	NASDAQ	CBRL	Tue, Feb 12, 2002	31.90	32.00	31.51	31.76
2450	NASDAQ	CBRL	Mon, Feb 11, 2002	31.51	32.24	31.50	31.89
2449	NASDAQ	CBRL	Fri, Feb 8, 2002	31.22	31.62	30.66	31.61
2448	NASDAQ	CBRL	Thu, Feb 7, 2002	31.70	31.70	31.01	31.25
2447	NASDAQ	CBRL	Wed, Feb 6, 2002	31.86	32.10	31.35	31.70
2446	NASDAQ	CBRL	Tue, Feb 5, 2002	31.73	32.25	31.24	32.15
2445	NASDAQ	CBRL	Mon, Feb 4, 2002	31.60	32.10	31.45	31.79
2444	NASDAQ	CBRL	Fri, Feb 1, 2002	30.52	31.88	30.50	31.45
2443	NASDAQ	CBRL	Thu, Jan 31, 2002	30.56	31.00	30.40	30.60
2442	NASDAQ	CBRL	Wed, Jan 30, 2002	30.60	30.95	30.03	30.55
2441	NASDAQ	CBRL	Tue, Jan 29, 2002	30.66	30.95	30.50	30.63
2440	NASDAQ	CBRL	Mon, Jan 28, 2002	30.28	31.05	30.24	30.52
2439	NASDAQ	CBRL	Fri, Jan 25, 2002	29.93	30.30	29.77	30.21
2438	NASDAQ	CBRL	Thu, Jan 24, 2002	30.00	30.25	29.75	29.83
2437	NASDAQ	CBRL	Wed, Jan 23, 2002	29.54	30.05	29.54	30.05
2436	NASDAQ	CBRL	Tue, Jan 22, 2002	29.97	30.16	29.65	29.70
2435	NASDAQ	CBRL	Fri, Jan 18, 2002	30.20	30.30	29.75	29.90
2434	NASDAQ	CBRL	Thu, Jan 17, 2002	29.64	30.50	29.44	30.40
2433	NASDAQ	CBRL	Wed, Jan 16, 2002	29.20	29.53	28.55	28.65
2432	NASDAQ	CBRL	Tue, Jan 15, 2002	28.33	29.61	28.00	29.45
2431	NASDAQ	CBRL	Mon, Jan 14, 2002	29.62	29.85	28.45	28.53
2430	NASDAQ	CBRL	Fri, Jan 11, 2002	30.00	30.17	29.63	29.67
2429	NASDAQ	CBRL	Thu, Jan 10, 2002	29.95	30.50	29.60	30.00
2428	NASDAQ	CBRL	Wed, Jan 9, 2002	30.14	30.54	29.96	29.96
2427	NASDAQ	CBRL	Tue, Jan 8, 2002	29.89	30.25	29.35	30.01
2426	NASDAQ	CBRL	Mon, Jan 7, 2002	30.11	30.24	29.73	29.76
2425	NASDAQ	CBRL	Fri, Jan 4, 2002	29.54	30.19	29.54	30.05
2424	NASDAQ	CBRL	Thu, Jan 3, 2002	28.85	29.67	28.78	29.62
2423	NASDAQ	CBRL	Wed, Jan 2, 2002	29.58	29.58	28.45	29.05
2422	NASDAQ	CBRL	Mon, Dec 31, 2001	30.47	30.70	29.29	29.44
2421	NASDAQ	CBRL	Fri, Dec 28, 2001	29.95	30.60	29.70	30.46
2420	NASDAQ	CBRL	Thu, Dec 27, 2001	30.09	30.50	29.56	29.86
2419	NASDAQ	CBRL	Wed, Dec 26, 2001	29.67	30.10	29.50	30.06
2418	NASDAQ	CBRL	Mon, Dec 24, 2001	29.56	29.90	29.00	29.90
2417	NASDAQ	CBRL	Fri, Dec 21, 2001	30.29	30.29	29.40	29.48
2416	NASDAQ	CBRL	Thu, Dec 20, 2001	29.75	30.26	29.05	29.75
2415	NASDAQ	CBRL	Wed, Dec 19, 2001	28.60	29.16	28.16	29.06
2414	NASDAQ	CBRL	Tue, Dec 18, 2001	29.39	29.64	28.78	28.97
2413	NASDAQ	CBRL	Mon, Dec 17, 2001	29.52	30.20	29.23	29.71
2412	NASDAQ	CBRL	Fri, Dec 14, 2001	28.50	30.34	27.75	29.64
2411	NASDAQ	CBRL	Thu, Dec 13, 2001	28.53	29.68	28.07	28.93
2410	NASDAQ	CBRL	Wed, Dec 12, 2001	29.15	29.18	28.24	28.69
2409	NASDAQ	CBRL	Tue, Dec 11, 2001	29.30	29.43	28.95	29.03
2408	NASDAQ	CBRL	Mon, Dec 10, 2001	29.15	30.00	29.15	29.37
2407	NASDAQ	CBRL	Fri, Dec 7, 2001	29.00	29.45	28.98	29.25
2406	NASDAQ	CBRL	Thu, Dec 6, 2001	28.95	29.57	28.80	29.15
2405	NASDAQ	CBRL	Wed, Dec 5, 2001	27.12	29.95	27.12	29.06
2404	NASDAQ	CBRL	Tue, Dec 4, 2001	26.67	27.50	26.64	27.22
2403	NASDAQ	CBRL	Mon, Dec 3, 2001	25.46	26.79	24.95	26.62
2402	NASDAQ	CBRL	Fri, Nov 30, 2001	25.90	26.56	25.78	25.83
2401	NASDAQ	CBRL	Thu, Nov 29, 2001	25.50	25.97	25.50	25.80
2400	NASDAQ	CBRL	Wed, Nov 28, 2001	26.69	26.77	25.27	25.60
2399	NASDAQ	CBRL	Tue, Nov 27, 2001	26.69	26.85	26.63	26.70
2398	NASDAQ	CBRL	Mon, Nov 26, 2001	26.47	27.05	26.46	26.73
2397	NASDAQ	CBRL	Fri, Nov 23, 2001	26.59	26.67	26.15	26.32
2396	NASDAQ	CBRL	Wed, Nov 21, 2001	26.49	27.15	25.97	26.59
2395	NASDAQ	CBRL	Tue, Nov 20, 2001	25.40	26.85	25.40	26.30
2394	NASDAQ	CBRL	Mon, Nov 19, 2001	24.87	25.63	24.78	25.45
2393	NASDAQ	CBRL	Fri, Nov 16, 2001	24.75	24.95	24.66	24.80
2392	NASDAQ	CBRL	Thu, Nov 15, 2001	24.63	25.05	24.60	24.67
2391	NASDAQ	CBRL	Wed, Nov 14, 2001	25.33	25.57	24.48	24.75
2390	NASDAQ	CBRL	Tue, Nov 13, 2001	24.61	25.40	24.60	25.13
2389	NASDAQ	CBRL	Mon, Nov 12, 2001	24.06	24.73	23.55	24.45
2388	NASDAQ	CBRL	Fri, Nov 9, 2001	24.22	24.22	23.56	24.14
2387	NASDAQ	CBRL	Thu, Nov 8, 2001	24.34	24.70	23.79	24.11
2386	NASDAQ	CBRL	Wed, Nov 7, 2001	24.75	25.08	24.15	24.34
2385	NASDAQ	CBRL	Tue, Nov 6, 2001	25.16	25.16	24.17	24.85
2384	NASDAQ	CBRL	Mon, Nov 5, 2001	25.36	25.86	25.14	25.22
2383	NASDAQ	CBRL	Fri, Nov 2, 2001	25.08	25.93	24.83	25.38
2382	NASDAQ	CBRL	Thu, Nov 1, 2001	25.31	25.43	24.43	25.16
2381	NASDAQ	CBRL	Wed, Oct 31, 2001	25.30	25.78	24.81	25.11
2380	NASDAQ	CBRL	Tue, Oct 30, 2001	25.35	25.55	25.04	25.30
2379	NASDAQ	CBRL	Mon, Oct 29, 2001	25.61	25.96	25.30	25.90
2378	NASDAQ	CBRL	Fri, Oct 26, 2001	25.41	25.88	25.16	25.86
2377	NASDAQ	CBRL	Thu, Oct 25, 2001	24.99	25.70	24.80	25.58
2376	NASDAQ	CBRL	Wed, Oct 24, 2001	24.85	25.25	24.73	25.20
2375	NASDAQ	CBRL	Tue, Oct 23, 2001	25.15	25.25	24.72	25.02
2374	NASDAQ	CBRL	Mon, Oct 22, 2001	24.27	25.40	24.20	25.30
2373	NASDAQ	CBRL	Fri, Oct 19, 2001	23.62	24.65	22.95	24.36
2372	NASDAQ	CBRL	Thu, Oct 18, 2001	22.43	23.91	22.40	23.60
2371	NASDAQ	CBRL	Wed, Oct 17, 2001	22.91	23.30	22.37	22.37
2370	NASDAQ	CBRL	Tue, Oct 16, 2001	22.93	23.10	22.75	23.10
2369	NASDAQ	CBRL	Mon, Oct 15, 2001	22.57	23.20	22.33	22.95
2368	NASDAQ	CBRL	Fri, Oct 12, 2001	23.19	23.40	22.22	22.53
2367	NASDAQ	CBRL	Thu, Oct 11, 2001	22.48	23.48	22.48	23.27
2366	NASDAQ	CBRL	Wed, Oct 10, 2001	22.15	22.81	22.15	22.40
2365	NASDAQ	CBRL	Tue, Oct 9, 2001	22.71	22.72	22.16	22.28
2364	NASDAQ	CBRL	Mon, Oct 8, 2001	22.75	23.00	22.35	22.72
2363	NASDAQ	CBRL	Fri, Oct 5, 2001	22.16	23.53	22.16	23.25
2362	NASDAQ	CBRL	Thu, Oct 4, 2001	21.79	22.46	21.56	22.17
2361	NASDAQ	CBRL	Wed, Oct 3, 2001	21.00	21.99	20.90	21.78
2360	NASDAQ	CBRL	Tue, Oct 2, 2001	21.58	21.70	20.75	21.49
2359	NASDAQ	CBRL	Mon, Oct 1, 2001	21.64	21.89	20.48	21.64
2358	NASDAQ	CBRL	Fri, Sep 28, 2001	20.56	22.00	20.45	21.97
2357	NASDAQ	CBRL	Thu, Sep 27, 2001	20.13	20.90	19.98	20.66
2356	NASDAQ	CBRL	Wed, Sep 26, 2001	20.15	20.51	19.92	20.10
2355	NASDAQ	CBRL	Tue, Sep 25, 2001	20.03	20.10	19.95	20.10
2354	NASDAQ	CBRL	Mon, Sep 24, 2001	19.29	20.10	19.29	19.99
2353	NASDAQ	CBRL	Fri, Sep 21, 2001	19.26	19.80	18.65	19.20
2352	NASDAQ	CBRL	Thu, Sep 20, 2001	19.76	20.20	19.25	19.60
2351	NASDAQ	CBRL	Wed, Sep 19, 2001	20.30	20.73	18.70	19.90
2350	NASDAQ	CBRL	Tue, Sep 18, 2001	19.12	20.40	19.03	20.39
2349	NASDAQ	CBRL	Mon, Sep 17, 2001	19.70	19.75	18.90	19.05
2348	NASDAQ	CBRL	Mon, Sep 10, 2001	19.75	20.19	19.70	20.08
2347	NASDAQ	CBRL	Fri, Sep 7, 2001	20.51	20.64	19.77	19.79
2346	NASDAQ	CBRL	Thu, Sep 6, 2001	20.95	20.99	20.15	20.66
2345	NASDAQ	CBRL	Wed, Sep 5, 2001	21.21	21.38	20.70	21.00
2344	NASDAQ	CBRL	Tue, Sep 4, 2001	21.08	21.80	21.01	21.24
2343	NASDAQ	CBRL	Fri, Aug 31, 2001	20.93	21.18	20.85	21.06
2342	NASDAQ	CBRL	Thu, Aug 30, 2001	20.80	21.05	20.61	21.00
2341	NASDAQ	CBRL	Wed, Aug 29, 2001	20.98	21.10	20.57	21.00
2340	NASDAQ	CBRL	Tue, Aug 28, 2001	20.90	21.00	20.56	20.89
2339	NASDAQ	CBRL	Mon, Aug 27, 2001	20.76	21.07	20.75	20.88
2338	NASDAQ	CBRL	Fri, Aug 24, 2001	21.01	21.09	20.48	21.05
2337	NASDAQ	CBRL	Thu, Aug 23, 2001	20.71	21.13	20.70	20.97
2336	NASDAQ	CBRL	Wed, Aug 22, 2001	20.72	21.10	20.56	20.80
2335	NASDAQ	CBRL	Tue, Aug 21, 2001	20.20	21.00	20.20	20.80
2334	NASDAQ	CBRL	Mon, Aug 20, 2001	19.90	20.31	19.64	20.29
2333	NASDAQ	CBRL	Fri, Aug 17, 2001	19.99	20.35	19.56	19.95
2332	NASDAQ	CBRL	Thu, Aug 16, 2001	19.24	20.28	19.24	20.15
2331	NASDAQ	CBRL	Wed, Aug 15, 2001	19.03	19.50	19.00	19.43
2330	NASDAQ	CBRL	Tue, Aug 14, 2001	18.95	19.10	18.91	19.05
2329	NASDAQ	CBRL	Mon, Aug 13, 2001	19.08	19.20	18.80	18.95
2328	NASDAQ	CBRL	Fri, Aug 10, 2001	18.85	19.15	18.31	18.97
2327	NASDAQ	CBRL	Thu, Aug 9, 2001	18.60	19.07	18.58	19.05
2326	NASDAQ	CBRL	Wed, Aug 8, 2001	18.89	19.05	18.62	18.70
2325	NASDAQ	CBRL	Tue, Aug 7, 2001	19.30	19.33	18.72	18.90
2324	NASDAQ	CBRL	Mon, Aug 6, 2001	19.06	19.55	18.95	19.25
2323	NASDAQ	CBRL	Fri, Aug 3, 2001	18.94	19.16	18.78	19.15
2322	NASDAQ	CBRL	Thu, Aug 2, 2001	19.05	19.23	18.78	19.05
2321	NASDAQ	CBRL	Wed, Aug 1, 2001	19.27	19.42	18.45	19.05
2320	NASDAQ	CBRL	Tue, Jul 31, 2001	19.00	19.53	19.00	19.39
2319	NASDAQ	CBRL	Mon, Jul 30, 2001	18.80	19.27	18.75	19.26
2318	NASDAQ	CBRL	Fri, Jul 27, 2001	18.89	18.99	18.72	18.89
2317	NASDAQ	CBRL	Thu, Jul 26, 2001	18.71	19.00	18.55	18.77
2316	NASDAQ	CBRL	Wed, Jul 25, 2001	18.10	18.71	17.95	18.71
2315	NASDAQ	CBRL	Tue, Jul 24, 2001	17.98	18.18	17.90	18.01
2314	NASDAQ	CBRL	Mon, Jul 23, 2001	17.93	18.09	17.90	17.95
2313	NASDAQ	CBRL	Fri, Jul 20, 2001	17.82	18.29	17.75	17.86
2312	NASDAQ	CBRL	Thu, Jul 19, 2001	18.06	18.47	17.70	17.85
2311	NASDAQ	CBRL	Wed, Jul 18, 2001	18.43	18.45	17.90	18.02
2310	NASDAQ	CBRL	Tue, Jul 17, 2001	18.06	18.73	17.85	18.44
2309	NASDAQ	CBRL	Mon, Jul 16, 2001	17.70	18.10	17.56	18.04
2308	NASDAQ	CBRL	Fri, Jul 13, 2001	17.52	17.77	17.04	17.69
2307	NASDAQ	CBRL	Thu, Jul 12, 2001	16.82	17.83	16.81	17.75
2306	NASDAQ	CBRL	Wed, Jul 11, 2001	16.58	16.97	16.55	16.74
2305	NASDAQ	CBRL	Tue, Jul 10, 2001	16.57	16.77	16.35	16.70
2304	NASDAQ	CBRL	Mon, Jul 9, 2001	16.76	17.00	16.50	16.52
2303	NASDAQ	CBRL	Fri, Jul 6, 2001	17.01	17.01	16.51	16.67
2302	NASDAQ	CBRL	Thu, Jul 5, 2001	17.10	17.14	17.00	17.05
2301	NASDAQ	CBRL	Tue, Jul 3, 2001	17.18	17.30	17.00	17.17
2300	NASDAQ	CBRL	Mon, Jul 2, 2001	17.70	17.81	17.09	17.26
2299	NASDAQ	CBRL	Fri, Jun 29, 2001	17.65	17.75	16.26	16.95
2298	NASDAQ	CBRL	Thu, Jun 28, 2001	16.62	17.63	16.61	17.50
2297	NASDAQ	CBRL	Wed, Jun 27, 2001	16.58	16.79	16.40	16.58
2296	NASDAQ	CBRL	Tue, Jun 26, 2001	16.48	16.82	16.38	16.54
2295	NASDAQ	CBRL	Mon, Jun 25, 2001	16.97	17.00	16.40	16.50
2294	NASDAQ	CBRL	Fri, Jun 22, 2001	17.02	17.20	16.88	17.00
2293	NASDAQ	CBRL	Thu, Jun 21, 2001	16.79	17.19	16.79	17.00
2292	NASDAQ	CBRL	Wed, Jun 20, 2001	16.48	16.80	16.37	16.64
2291	NASDAQ	CBRL	Tue, Jun 19, 2001	17.25	17.29	16.50	16.51
2290	NASDAQ	CBRL	Mon, Jun 18, 2001	17.37	17.45	16.86	17.10
2289	NASDAQ	CBRL	Fri, Jun 15, 2001	17.66	17.70	17.16	17.20
2288	NASDAQ	CBRL	Thu, Jun 14, 2001	17.48	17.85	17.45	17.59
2287	NASDAQ	CBRL	Wed, Jun 13, 2001	17.30	17.79	17.30	17.46
2286	NASDAQ	CBRL	Tue, Jun 12, 2001	17.05	17.45	16.93	17.31
2285	NASDAQ	CBRL	Mon, Jun 11, 2001	17.17	17.30	17.00	17.13
2284	NASDAQ	CBRL	Fri, Jun 8, 2001	16.96	17.45	16.96	17.00
2283	NASDAQ	CBRL	Thu, Jun 7, 2001	17.04	17.13	16.90	17.02
2282	NASDAQ	CBRL	Wed, Jun 6, 2001	17.49	17.49	16.95	16.95
2281	NASDAQ	CBRL	Tue, Jun 5, 2001	17.30	17.92	17.30	17.65
2280	NASDAQ	CBRL	Mon, Jun 4, 2001	17.57	17.59	17.30	17.46
2279	NASDAQ	CBRL	Fri, Jun 1, 2001	16.98	17.55	16.94	17.55
2278	NASDAQ	CBRL	Thu, May 31, 2001	17.03	17.29	16.52	16.97
2277	NASDAQ	CBRL	Wed, May 30, 2001	17.05	17.25	17.00	17.08
2276	NASDAQ	CBRL	Tue, May 29, 2001	17.36	17.40	17.00	17.06
2275	NASDAQ	CBRL	Fri, May 25, 2001	17.29	17.47	17.25	17.32
2274	NASDAQ	CBRL	Thu, May 24, 2001	17.50	17.64	17.28	17.29
2273	NASDAQ	CBRL	Wed, May 23, 2001	17.64	17.64	17.40	17.47
2272	NASDAQ	CBRL	Tue, May 22, 2001	17.63	17.69	17.45	17.64
2271	NASDAQ	CBRL	Mon, May 21, 2001	17.53	17.63	17.35	17.50
2270	NASDAQ	CBRL	Fri, May 18, 2001	17.59	17.59	16.74	17.44
2269	NASDAQ	CBRL	Thu, May 17, 2001	20.70	20.74	17.52	17.81
2268	NASDAQ	CBRL	Wed, May 16, 2001	21.02	21.94	21.02	21.73
2267	NASDAQ	CBRL	Tue, May 15, 2001	20.55	21.23	20.55	21.18
2266	NASDAQ	CBRL	Mon, May 14, 2001	20.79	20.85	20.45	20.55
2265	NASDAQ	CBRL	Fri, May 11, 2001	20.85	20.91	20.28	20.47
2264	NASDAQ	CBRL	Thu, May 10, 2001	20.65	21.40	20.52	21.00
2263	NASDAQ	CBRL	Wed, May 9, 2001	20.47	21.35	20.25	20.70
2262	NASDAQ	CBRL	Tue, May 8, 2001	20.38	21.06	20.05	20.80
2261	NASDAQ	CBRL	Mon, May 7, 2001	20.43	20.72	20.18	20.26
2260	NASDAQ	CBRL	Fri, May 4, 2001	19.46	20.60	19.31	20.49
2259	NASDAQ	CBRL	Thu, May 3, 2001	19.88	19.88	19.65	19.68
2258	NASDAQ	CBRL	Wed, May 2, 2001	19.79	20.00	19.46	19.97
2257	NASDAQ	CBRL	Tue, May 1, 2001	19.79	19.86	19.58	19.70
2256	NASDAQ	CBRL	Mon, Apr 30, 2001	19.75	19.80	19.54	19.75
2255	NASDAQ	CBRL	Fri, Apr 27, 2001	19.04	19.91	19.04	19.77
2254	NASDAQ	CBRL	Thu, Apr 26, 2001	19.25	19.75	18.96	19.03
2253	NASDAQ	CBRL	Wed, Apr 25, 2001	18.97	19.26	18.95	19.26
2252	NASDAQ	CBRL	Tue, Apr 24, 2001	19.34	19.45	18.65	19.07
2251	NASDAQ	CBRL	Mon, Apr 23, 2001	19.45	19.60	19.01	19.33
2250	NASDAQ	CBRL	Fri, Apr 20, 2001	19.85	19.85	19.20	19.40
2249	NASDAQ	CBRL	Thu, Apr 19, 2001	19.63	19.99	19.63	19.93
2248	NASDAQ	CBRL	Wed, Apr 18, 2001	19.55	19.75	19.50	19.65
2247	NASDAQ	CBRL	Tue, Apr 17, 2001	19.38	19.75	19.36	19.50
2246	NASDAQ	CBRL	Mon, Apr 16, 2001	19.05	19.63	18.95	19.44
2245	NASDAQ	CBRL	Thu, Apr 12, 2001	18.89	19.32	18.44	19.30
2244	NASDAQ	CBRL	Wed, Apr 11, 2001	19.47	19.51	18.75	18.96
2243	NASDAQ	CBRL	Tue, Apr 10, 2001	18.26	19.34	18.25	19.11
2242	NASDAQ	CBRL	Mon, Apr 9, 2001	17.97	18.35	17.95	18.24
2241	NASDAQ	CBRL	Fri, Apr 6, 2001	18.00	18.13	17.75	17.94
2240	NASDAQ	CBRL	Thu, Apr 5, 2001	18.13	18.25	17.94	18.19
2239	NASDAQ	CBRL	Wed, Apr 4, 2001	17.78	18.19	17.75	17.94
2238	NASDAQ	CBRL	Tue, Apr 3, 2001	18.19	18.50	17.75	17.75
2237	NASDAQ	CBRL	Mon, Apr 2, 2001	18.13	18.44	18.00	18.13
2236	NASDAQ	CBRL	Fri, Mar 30, 2001	18.25	18.38	18.06	18.19
2235	NASDAQ	CBRL	Thu, Mar 29, 2001	18.06	18.50	17.94	17.94
2234	NASDAQ	CBRL	Wed, Mar 28, 2001	17.97	18.31	17.94	18.19
2233	NASDAQ	CBRL	Tue, Mar 27, 2001	17.81	18.56	17.75	18.25
2232	NASDAQ	CBRL	Mon, Mar 26, 2001	18.19	18.19	17.63	17.69
2231	NASDAQ	CBRL	Fri, Mar 23, 2001	18.06	18.13	17.69	18.06
2230	NASDAQ	CBRL	Thu, Mar 22, 2001	18.38	18.38	17.81	18.06
2229	NASDAQ	CBRL	Wed, Mar 21, 2001	18.00	19.06	18.00	18.39
2228	NASDAQ	CBRL	Tue, Mar 20, 2001	18.75	19.19	18.00	18.00
2227	NASDAQ	CBRL	Mon, Mar 19, 2001	18.31	18.88	17.88	18.81
2226	NASDAQ	CBRL	Fri, Mar 16, 2001	18.88	19.00	17.94	18.31
2225	NASDAQ	CBRL	Thu, Mar 15, 2001	19.31	19.34	18.56	18.94
2224	NASDAQ	CBRL	Wed, Mar 14, 2001	19.94	20.00	19.38	19.44
2223	NASDAQ	CBRL	Tue, Mar 13, 2001	20.19	20.25	19.88	19.94
2222	NASDAQ	CBRL	Mon, Mar 12, 2001	19.88	20.38	19.75	20.00
2221	NASDAQ	CBRL	Fri, Mar 9, 2001	20.50	20.75	20.00	20.13
2220	NASDAQ	CBRL	Thu, Mar 8, 2001	19.69	20.75	19.56	20.75
2219	NASDAQ	CBRL	Wed, Mar 7, 2001	19.44	19.88	19.44	19.75
2218	NASDAQ	CBRL	Tue, Mar 6, 2001	19.13	19.50	18.94	19.44
2217	NASDAQ	CBRL	Mon, Mar 5, 2001	18.88	19.06	18.81	19.00
2216	NASDAQ	CBRL	Fri, Mar 2, 2001	18.44	19.00	18.38	18.88
2215	NASDAQ	CBRL	Thu, Mar 1, 2001	18.97	19.00	18.38	18.50
2214	NASDAQ	CBRL	Wed, Feb 28, 2001	19.38	19.44	18.69	18.94
2213	NASDAQ	CBRL	Tue, Feb 27, 2001	19.34	19.44	18.75	19.25
2212	NASDAQ	CBRL	Mon, Feb 26, 2001	19.59	19.69	19.06	19.44
2211	NASDAQ	CBRL	Fri, Feb 23, 2001	19.75	19.88	19.13	19.63
2210	NASDAQ	CBRL	Thu, Feb 22, 2001	19.78	19.94	19.38	19.94
2209	NASDAQ	CBRL	Wed, Feb 21, 2001	19.72	19.88	19.63	19.75
2208	NASDAQ	CBRL	Tue, Feb 20, 2001	20.06	20.25	19.50	19.94
2207	NASDAQ	CBRL	Fri, Feb 16, 2001	19.88	20.25	19.69	20.06
2206	NASDAQ	CBRL	Thu, Feb 15, 2001	20.91	21.00	19.88	19.94
2205	NASDAQ	CBRL	Wed, Feb 14, 2001	20.69	20.94	20.56	20.94
2204	NASDAQ	CBRL	Tue, Feb 13, 2001	21.31	21.36	20.69	20.75
2203	NASDAQ	CBRL	Mon, Feb 12, 2001	21.38	21.44	20.75	21.19
2202	NASDAQ	CBRL	Fri, Feb 9, 2001	21.28	21.81	21.00	21.63
2201	NASDAQ	CBRL	Thu, Feb 8, 2001	20.47	21.44	20.44	21.25
2200	NASDAQ	CBRL	Wed, Feb 7, 2001	20.00	20.31	19.94	20.25
2199	NASDAQ	CBRL	Tue, Feb 6, 2001	20.03	20.88	20.00	20.13
2198	NASDAQ	CBRL	Mon, Feb 5, 2001	19.97	20.06	19.88	20.00
2197	NASDAQ	CBRL	Fri, Feb 2, 2001	20.06	20.31	19.88	20.06
2196	NASDAQ	CBRL	Thu, Feb 1, 2001	20.00	20.06	19.81	20.00
2195	NASDAQ	CBRL	Wed, Jan 31, 2001	20.13	20.31	20.00	20.19
2194	NASDAQ	CBRL	Tue, Jan 30, 2001	20.06	20.38	20.00	20.16
2193	NASDAQ	CBRL	Mon, Jan 29, 2001	19.81	20.31	19.25	20.19
2192	NASDAQ	CBRL	Fri, Jan 26, 2001	19.81	20.00	19.44	19.88
2191	NASDAQ	CBRL	Thu, Jan 25, 2001	19.06	20.00	19.06	19.63
2190	NASDAQ	CBRL	Wed, Jan 24, 2001	18.44	19.38	18.38	19.19
2189	NASDAQ	CBRL	Tue, Jan 23, 2001	18.13	18.56	18.06	18.50
2188	NASDAQ	CBRL	Mon, Jan 22, 2001	18.00	18.25	17.88	18.25
2187	NASDAQ	CBRL	Fri, Jan 19, 2001	18.05	18.19	17.88	17.94
2186	NASDAQ	CBRL	Thu, Jan 18, 2001	17.75	18.06	17.75	18.00
2185	NASDAQ	CBRL	Wed, Jan 17, 2001	17.38	17.88	17.38	17.75
2184	NASDAQ	CBRL	Tue, Jan 16, 2001	17.19	17.56	17.13	17.44
2183	NASDAQ	CBRL	Fri, Jan 12, 2001	17.06	17.25	16.75	17.19
2182	NASDAQ	CBRL	Thu, Jan 11, 2001	16.19	17.25	16.00	17.06
2181	NASDAQ	CBRL	Wed, Jan 10, 2001	16.81	16.88	15.69	16.19
2180	NASDAQ	CBRL	Tue, Jan 9, 2001	18.38	18.38	16.50	16.50
2179	NASDAQ	CBRL	Mon, Jan 8, 2001	17.94	18.38	17.75	18.25
2178	NASDAQ	CBRL	Fri, Jan 5, 2001	17.75	18.13	17.69	18.00
2177	NASDAQ	CBRL	Thu, Jan 4, 2001	18.31	18.44	17.70	18.19
2176	NASDAQ	CBRL	Wed, Jan 3, 2001	17.25	18.56	17.25	18.38
2175	NASDAQ	CBRL	Tue, Jan 2, 2001	17.94	18.00	17.25	17.50
2174	NASDAQ	CBRL	Fri, Dec 29, 2000	18.34	18.69	18.19	18.19
2173	NASDAQ	CBRL	Thu, Dec 28, 2000	18.00	18.50	17.75	18.44
2172	NASDAQ	CBRL	Wed, Dec 27, 2000	17.75	18.38	17.00	18.38
2171	NASDAQ	CBRL	Tue, Dec 26, 2000	18.06	18.50	17.38	18.00
2170	NASDAQ	CBRL	Fri, Dec 22, 2000	18.00	18.31	17.81	18.19
2169	NASDAQ	CBRL	Thu, Dec 21, 2000	17.75	18.25	17.63	18.00
2168	NASDAQ	CBRL	Wed, Dec 20, 2000	18.69	18.75	17.63	17.63
2167	NASDAQ	CBRL	Tue, Dec 19, 2000	18.56	18.94	18.56	18.75
2166	NASDAQ	CBRL	Mon, Dec 18, 2000	18.56	19.31	18.50	18.94
2165	NASDAQ	CBRL	Fri, Dec 15, 2000	19.13	19.19	18.25	18.50
2164	NASDAQ	CBRL	Thu, Dec 14, 2000	23.34	23.34	18.00	19.50
2163	NASDAQ	CBRL	Wed, Dec 13, 2000	22.75	23.50	22.69	23.44
2162	NASDAQ	CBRL	Tue, Dec 12, 2000	22.88	23.38	22.56	22.88
2161	NASDAQ	CBRL	Mon, Dec 11, 2000	23.44	23.63	22.63	23.06
2160	NASDAQ	CBRL	Fri, Dec 8, 2000	22.16	24.25	22.13	24.13
2159	NASDAQ	CBRL	Thu, Dec 7, 2000	21.63	22.19	21.38	22.13
2158	NASDAQ	CBRL	Wed, Dec 6, 2000	22.50	22.56	21.19	21.63
2157	NASDAQ	CBRL	Tue, Dec 5, 2000	22.34	22.63	21.75	22.44
2156	NASDAQ	CBRL	Mon, Dec 4, 2000	22.63	22.75	22.19	22.34
2155	NASDAQ	CBRL	Fri, Dec 1, 2000	21.69	22.88	21.69	22.63
2154	NASDAQ	CBRL	Thu, Nov 30, 2000	22.03	22.13	21.44	21.69
2153	NASDAQ	CBRL	Wed, Nov 29, 2000	21.97	22.25	21.75	22.13
2152	NASDAQ	CBRL	Tue, Nov 28, 2000	20.75	22.00	20.75	21.94
2151	NASDAQ	CBRL	Mon, Nov 27, 2000	21.94	21.94	20.75	21.00
2150	NASDAQ	CBRL	Fri, Nov 24, 2000	21.25	22.13	21.19	22.00
2149	NASDAQ	CBRL	Wed, Nov 22, 2000	21.16	21.50	20.94	21.16
2148	NASDAQ	CBRL	Tue, Nov 21, 2000	20.81	21.25	20.63	21.19
2147	NASDAQ	CBRL	Mon, Nov 20, 2000	21.00	21.50	20.75	20.94
2146	NASDAQ	CBRL	Fri, Nov 17, 2000	20.31	21.31	19.88	20.94
2145	NASDAQ	CBRL	Thu, Nov 16, 2000	18.66	21.25	18.63	20.50
2144	NASDAQ	CBRL	Wed, Nov 15, 2000	18.00	18.75	18.00	18.34
2143	NASDAQ	CBRL	Tue, Nov 14, 2000	17.72	18.13	17.63	18.00
2142	NASDAQ	CBRL	Mon, Nov 13, 2000	17.75	17.81	17.38	17.81
2141	NASDAQ	CBRL	Fri, Nov 10, 2000	17.75	18.00	17.63	17.81
2140	NASDAQ	CBRL	Thu, Nov 9, 2000	17.88	18.00	17.44	17.81
2139	NASDAQ	CBRL	Wed, Nov 8, 2000	17.97	18.06	17.81	17.94
2138	NASDAQ	CBRL	Tue, Nov 7, 2000	17.88	18.00	17.81	18.00
2137	NASDAQ	CBRL	Mon, Nov 6, 2000	18.00	18.05	17.88	17.94
2136	NASDAQ	CBRL	Fri, Nov 3, 2000	18.41	18.44	17.88	18.00
2135	NASDAQ	CBRL	Thu, Nov 2, 2000	18.19	18.50	17.94	18.50
2134	NASDAQ	CBRL	Wed, Nov 1, 2000	17.69	18.38	17.69	18.19
2133	NASDAQ	CBRL	Tue, Oct 31, 2000	18.50	18.56	17.38	17.88
2132	NASDAQ	CBRL	Mon, Oct 30, 2000	15.69	19.06	15.69	18.75
2131	NASDAQ	CBRL	Fri, Oct 27, 2000	14.88	15.94	14.75	15.81
2130	NASDAQ	CBRL	Thu, Oct 26, 2000	15.00	15.00	14.75	15.00
2129	NASDAQ	CBRL	Wed, Oct 25, 2000	15.13	15.19	14.69	14.81
2128	NASDAQ	CBRL	Tue, Oct 24, 2000	14.75	15.31	14.75	15.13
2127	NASDAQ	CBRL	Mon, Oct 23, 2000	14.63	15.25	14.44	14.75
2126	NASDAQ	CBRL	Fri, Oct 20, 2000	14.09	15.13	14.00	14.56
2125	NASDAQ	CBRL	Thu, Oct 19, 2000	14.19	14.25	14.00	14.13
2124	NASDAQ	CBRL	Wed, Oct 18, 2000	14.19	14.25	13.81	14.06
2123	NASDAQ	CBRL	Tue, Oct 17, 2000	14.63	14.75	13.94	14.50
2122	NASDAQ	CBRL	Mon, Oct 16, 2000	14.50	14.75	14.06	14.69
2121	NASDAQ	CBRL	Fri, Oct 13, 2000	13.88	14.63	13.81	14.50
2120	NASDAQ	CBRL	Thu, Oct 12, 2000	13.94	14.06	13.88	13.94
2119	NASDAQ	CBRL	Wed, Oct 11, 2000	13.91	14.06	13.63	14.00
2118	NASDAQ	CBRL	Tue, Oct 10, 2000	13.94	14.25	13.75	14.06
2117	NASDAQ	CBRL	Mon, Oct 9, 2000	13.94	14.06	13.88	13.94
2116	NASDAQ	CBRL	Fri, Oct 6, 2000	14.25	14.31	13.88	13.94
2115	NASDAQ	CBRL	Thu, Oct 5, 2000	14.13	14.38	14.00	14.38
2114	NASDAQ	CBRL	Wed, Oct 4, 2000	13.81	14.31	13.81	14.13
2113	NASDAQ	CBRL	Tue, Oct 3, 2000	14.09	14.13	13.81	13.81
2112	NASDAQ	CBRL	Mon, Oct 2, 2000	14.31	14.38	13.63	13.94
2111	NASDAQ	CBRL	Fri, Sep 29, 2000	13.81	14.50	13.81	14.38
2110	NASDAQ	CBRL	Thu, Sep 28, 2000	14.56	14.56	13.75	14.13
2109	NASDAQ	CBRL	Wed, Sep 27, 2000	14.31	14.69	14.25	14.63
2108	NASDAQ	CBRL	Tue, Sep 26, 2000	13.94	14.56	13.88	14.44
2107	NASDAQ	CBRL	Mon, Sep 25, 2000	14.03	14.13	13.88	13.94
2106	NASDAQ	CBRL	Fri, Sep 22, 2000	14.13	14.38	14.00	14.13
2105	NASDAQ	CBRL	Thu, Sep 21, 2000	14.38	14.50	14.31	14.31
2104	NASDAQ	CBRL	Wed, Sep 20, 2000	14.44	14.50	14.31	14.38
2103	NASDAQ	CBRL	Tue, Sep 19, 2000	14.31	14.56	14.25	14.44
2102	NASDAQ	CBRL	Mon, Sep 18, 2000	14.00	14.50	13.94	14.38
2101	NASDAQ	CBRL	Fri, Sep 15, 2000	14.06	14.19	13.94	14.06
2100	NASDAQ	CBRL	Thu, Sep 14, 2000	14.50	14.56	14.25	14.50
2099	NASDAQ	CBRL	Wed, Sep 13, 2000	14.00	14.63	14.00	14.41
2098	NASDAQ	CBRL	Tue, Sep 12, 2000	13.81	14.25	13.81	14.19
2097	NASDAQ	CBRL	Mon, Sep 11, 2000	14.22	14.25	13.69	13.81
2096	NASDAQ	CBRL	Fri, Sep 8, 2000	14.13	14.50	13.88	14.13
2095	NASDAQ	CBRL	Thu, Sep 7, 2000	13.22	13.88	13.19	13.88
2094	NASDAQ	CBRL	Wed, Sep 6, 2000	12.56	13.38	12.50	13.38
2093	NASDAQ	CBRL	Tue, Sep 5, 2000	12.47	12.75	12.19	12.50
2092	NASDAQ	CBRL	Fri, Sep 1, 2000	11.97	12.50	11.94	12.50
2091	NASDAQ	CBRL	Thu, Aug 31, 2000	12.19	12.44	11.88	12.06
2090	NASDAQ	CBRL	Wed, Aug 30, 2000	12.13	12.19	12.00	12.19
2089	NASDAQ	CBRL	Tue, Aug 29, 2000	12.25	12.44	12.13	12.13
2088	NASDAQ	CBRL	Mon, Aug 28, 2000	12.31	12.38	12.06	12.25
2087	NASDAQ	CBRL	Fri, Aug 25, 2000	12.28	12.50	12.13	12.19
2086	NASDAQ	CBRL	Thu, Aug 24, 2000	12.50	12.56	12.13	12.13
2085	NASDAQ	CBRL	Wed, Aug 23, 2000	12.44	12.63	12.31	12.50
2084	NASDAQ	CBRL	Tue, Aug 22, 2000	12.38	12.50	12.19	12.31
2083	NASDAQ	CBRL	Mon, Aug 21, 2000	12.31	12.50	12.19	12.31
2082	NASDAQ	CBRL	Fri, Aug 18, 2000	12.28	12.50	12.13	12.38
2081	NASDAQ	CBRL	Thu, Aug 17, 2000	12.44	12.44	12.19	12.25
2080	NASDAQ	CBRL	Wed, Aug 16, 2000	12.50	12.94	12.25	12.44
2079	NASDAQ	CBRL	Tue, Aug 15, 2000	12.59	12.69	12.50	12.50
2078	NASDAQ	CBRL	Mon, Aug 14, 2000	12.69	13.13	12.50	12.63
2077	NASDAQ	CBRL	Fri, Aug 11, 2000	12.88	12.88	12.38	12.81
2076	NASDAQ	CBRL	Thu, Aug 10, 2000	13.25	13.25	12.75	12.88
2075	NASDAQ	CBRL	Wed, Aug 9, 2000	12.69	13.44	12.38	13.28
2074	NASDAQ	CBRL	Tue, Aug 8, 2000	12.50	12.88	12.44	12.75
2073	NASDAQ	CBRL	Mon, Aug 7, 2000	12.38	12.63	12.19	12.56
2072	NASDAQ	CBRL	Fri, Aug 4, 2000	12.16	12.50	12.06	12.19
2071	NASDAQ	CBRL	Thu, Aug 3, 2000	12.19	12.22	11.88	12.19
2070	NASDAQ	CBRL	Wed, Aug 2, 2000	12.38	12.63	12.31	12.31
2069	NASDAQ	CBRL	Tue, Aug 1, 2000	11.88	12.50	11.81	12.38
2068	NASDAQ	CBRL	Mon, Jul 31, 2000	12.25	12.56	11.75	11.88
2067	NASDAQ	CBRL	Fri, Jul 28, 2000	12.47	12.50	11.88	12.00
2066	NASDAQ	CBRL	Thu, Jul 27, 2000	12.41	12.56	12.31	12.48
2065	NASDAQ	CBRL	Wed, Jul 26, 2000	12.41	12.63	12.38	12.44
2064	NASDAQ	CBRL	Tue, Jul 25, 2000	12.63	12.88	12.50	12.50
2063	NASDAQ	CBRL	Mon, Jul 24, 2000	13.31	13.38	12.56	12.56
2062	NASDAQ	CBRL	Fri, Jul 21, 2000	14.06	14.19	13.13	13.13
2061	NASDAQ	CBRL	Thu, Jul 20, 2000	14.34	14.44	14.00	14.06
2060	NASDAQ	CBRL	Wed, Jul 19, 2000	14.34	14.44	14.06	14.44
2059	NASDAQ	CBRL	Tue, Jul 18, 2000	14.41	14.44	14.25	14.38
2058	NASDAQ	CBRL	Mon, Jul 17, 2000	14.50	14.75	14.25	14.38
2057	NASDAQ	CBRL	Fri, Jul 14, 2000	14.75	14.81	14.31	14.38
2056	NASDAQ	CBRL	Thu, Jul 13, 2000	15.22	15.25	14.75	14.81
2055	NASDAQ	CBRL	Wed, Jul 12, 2000	14.69	15.31	14.63	15.31
2054	NASDAQ	CBRL	Tue, Jul 11, 2000	14.91	15.00	14.63	14.63
2053	NASDAQ	CBRL	Mon, Jul 10, 2000	15.00	15.13	14.75	14.88
2052	NASDAQ	CBRL	Fri, Jul 7, 2000	14.69	15.06	14.63	14.94
2051	NASDAQ	CBRL	Thu, Jul 6, 2000	14.50	15.00	14.50	14.81
2050	NASDAQ	CBRL	Wed, Jul 5, 2000	14.69	15.00	14.38	14.38
2049	NASDAQ	CBRL	Mon, Jul 3, 2000	14.81	14.94	14.69	14.69
2048	NASDAQ	CBRL	Fri, Jun 30, 2000	14.91	15.00	14.69	14.69
2047	NASDAQ	CBRL	Thu, Jun 29, 2000	14.94	14.94	14.75	14.94
2046	NASDAQ	CBRL	Wed, Jun 28, 2000	14.88	15.06	14.38	15.00
2045	NASDAQ	CBRL	Tue, Jun 27, 2000	14.91	15.06	14.75	15.00
2044	NASDAQ	CBRL	Mon, Jun 26, 2000	14.56	15.00	14.38	15.00
2043	NASDAQ	CBRL	Fri, Jun 23, 2000	14.13	14.56	14.13	14.56
2042	NASDAQ	CBRL	Thu, Jun 22, 2000	14.53	14.69	14.06	14.13
2041	NASDAQ	CBRL	Wed, Jun 21, 2000	14.38	15.00	14.31	14.44
2040	NASDAQ	CBRL	Tue, Jun 20, 2000	14.19	14.56	13.88	14.56
2039	NASDAQ	CBRL	Mon, Jun 19, 2000	14.75	14.81	13.88	14.00
2038	NASDAQ	CBRL	Fri, Jun 16, 2000	15.00	15.06	14.69	14.81
2037	NASDAQ	CBRL	Thu, Jun 15, 2000	15.00	15.19	14.81	15.06
2036	NASDAQ	CBRL	Wed, Jun 14, 2000	14.78	15.13	14.50	14.94
2035	NASDAQ	CBRL	Tue, Jun 13, 2000	13.69	15.00	13.19	14.75
2034	NASDAQ	CBRL	Mon, Jun 12, 2000	14.06	14.13	13.56	13.75
2033	NASDAQ	CBRL	Fri, Jun 9, 2000	14.25	14.31	14.00	14.06
2032	NASDAQ	CBRL	Thu, Jun 8, 2000	14.53	14.56	14.06	14.19
2031	NASDAQ	CBRL	Wed, Jun 7, 2000	15.09	15.13	14.06	14.56
2030	NASDAQ	CBRL	Tue, Jun 6, 2000	15.13	15.31	15.00	15.06
2029	NASDAQ	CBRL	Mon, Jun 5, 2000	15.09	15.25	15.00	15.13
2028	NASDAQ	CBRL	Fri, Jun 2, 2000	15.06	15.25	14.75	14.94
2027	NASDAQ	CBRL	Thu, Jun 1, 2000	14.31	15.19	14.31	15.00
2026	NASDAQ	CBRL	Wed, May 31, 2000	13.75	14.50	13.63	14.50
2025	NASDAQ	CBRL	Tue, May 30, 2000	13.94	14.00	13.44	13.88
2024	NASDAQ	CBRL	Fri, May 26, 2000	14.00	14.06	13.88	13.94
2023	NASDAQ	CBRL	Thu, May 25, 2000	14.06	14.44	13.88	14.00
2022	NASDAQ	CBRL	Wed, May 24, 2000	13.66	14.25	13.63	14.06
2021	NASDAQ	CBRL	Tue, May 23, 2000	12.13	13.81	12.13	13.81
2020	NASDAQ	CBRL	Mon, May 22, 2000	12.38	12.44	12.06	12.19
2019	NASDAQ	CBRL	Fri, May 19, 2000	12.88	12.91	12.31	12.38
2018	NASDAQ	CBRL	Thu, May 18, 2000	13.69	13.81	12.75	12.98
2017	NASDAQ	CBRL	Wed, May 17, 2000	13.56	13.56	13.25	13.31
2016	NASDAQ	CBRL	Tue, May 16, 2000	13.81	14.00	13.63	13.69
2015	NASDAQ	CBRL	Mon, May 15, 2000	13.94	14.00	13.69	13.94
2014	NASDAQ	CBRL	Fri, May 12, 2000	14.00	14.31	13.88	13.88
2013	NASDAQ	CBRL	Thu, May 11, 2000	13.81	14.25	13.75	14.06
2012	NASDAQ	CBRL	Wed, May 10, 2000	14.16	14.25	13.63	13.88
2011	NASDAQ	CBRL	Tue, May 9, 2000	14.13	14.31	14.06	14.25
2010	NASDAQ	CBRL	Mon, May 8, 2000	13.94	14.38	13.69	14.13
2009	NASDAQ	CBRL	Fri, May 5, 2000	13.84	14.00	13.63	14.00
2008	NASDAQ	CBRL	Thu, May 4, 2000	13.06	14.00	13.00	13.83
2007	NASDAQ	CBRL	Wed, May 3, 2000	13.69	13.75	12.81	13.13
2006	NASDAQ	CBRL	Tue, May 2, 2000	13.91	13.94	13.69	13.75
2005	NASDAQ	CBRL	Mon, May 1, 2000	13.88	14.13	13.81	13.94
2004	NASDAQ	CBRL	Fri, Apr 28, 2000	13.94	14.00	13.75	13.88
2003	NASDAQ	CBRL	Thu, Apr 27, 2000	13.13	14.00	13.13	14.00
2002	NASDAQ	CBRL	Wed, Apr 26, 2000	13.56	13.75	13.13	13.50
2001	NASDAQ	CBRL	Tue, Apr 25, 2000	13.03	13.69	12.88	13.50
2000	NASDAQ	CBRL	Mon, Apr 24, 2000	12.81	13.13	12.63	13.13
1999	NASDAQ	CBRL	Thu, Apr 20, 2000	12.72	13.06	12.56	13.00
1998	NASDAQ	CBRL	Wed, Apr 19, 2000	12.31	13.00	12.31	12.75
1997	NASDAQ	CBRL	Tue, Apr 18, 2000	11.50	12.38	10.94	12.31
1996	NASDAQ	CBRL	Mon, Apr 17, 2000	12.94	13.19	11.25	11.56
1995	NASDAQ	CBRL	Fri, Apr 14, 2000	12.88	13.50	12.81	13.25
1994	NASDAQ	CBRL	Thu, Apr 13, 2000	12.50	13.31	12.44	13.25
1993	NASDAQ	CBRL	Wed, Apr 12, 2000	11.78	12.63	11.44	12.56
1992	NASDAQ	CBRL	Tue, Apr 11, 2000	12.28	12.31	11.56	11.69
1991	NASDAQ	CBRL	Mon, Apr 10, 2000	12.50	12.56	12.06	12.31
1990	NASDAQ	CBRL	Fri, Apr 7, 2000	12.41	12.50	12.13	12.50
1989	NASDAQ	CBRL	Thu, Apr 6, 2000	12.00	12.69	11.88	12.25
1988	NASDAQ	CBRL	Wed, Apr 5, 2000	11.06	12.00	11.00	11.69
1987	NASDAQ	CBRL	Tue, Apr 4, 2000	10.28	11.19	10.00	11.13
1986	NASDAQ	CBRL	Mon, Apr 3, 2000	10.03	10.25	9.75	10.00
1985	NASDAQ	CBRL	Fri, Mar 31, 2000	9.47	10.50	9.44	10.00
1984	NASDAQ	CBRL	Thu, Mar 30, 2000	8.97	9.50	8.94	9.44
1983	NASDAQ	CBRL	Wed, Mar 29, 2000	9.00	9.19	8.89	8.97
1982	NASDAQ	CBRL	Tue, Mar 28, 2000	8.97	9.19	8.94	8.97
1981	NASDAQ	CBRL	Mon, Mar 27, 2000	8.94	9.09	8.94	8.94
1980	NASDAQ	CBRL	Fri, Mar 24, 2000	9.31	9.38	8.78	8.81
1979	NASDAQ	CBRL	Thu, Mar 23, 2000	9.38	9.50	9.25	9.31
1978	NASDAQ	CBRL	Wed, Mar 22, 2000	9.13	9.38	9.13	9.38
1977	NASDAQ	CBRL	Tue, Mar 21, 2000	9.25	9.25	9.03	9.19
1976	NASDAQ	CBRL	Mon, Mar 20, 2000	9.44	9.50	9.06	9.19
1975	NASDAQ	CBRL	Fri, Mar 17, 2000	8.98	9.47	8.97	9.25
1974	NASDAQ	CBRL	Thu, Mar 16, 2000	8.77	9.13	8.69	9.06
1973	NASDAQ	CBRL	Wed, Mar 15, 2000	8.50	9.00	8.50	8.69
1972	NASDAQ	CBRL	Tue, Mar 14, 2000	8.81	8.88	8.50	8.50
1971	NASDAQ	CBRL	Mon, Mar 13, 2000	8.50	8.97	8.38	8.78
1970	NASDAQ	CBRL	Fri, Mar 10, 2000	8.59	8.63	8.44	8.55
1969	NASDAQ	CBRL	Thu, Mar 9, 2000	8.63	8.69	8.44	8.63
1968	NASDAQ	CBRL	Wed, Mar 8, 2000	8.97	9.06	8.56	8.63
1967	NASDAQ	CBRL	Tue, Mar 7, 2000	8.81	9.09	8.69	8.88
1966	NASDAQ	CBRL	Mon, Mar 6, 2000	8.69	8.88	8.50	8.81
1965	NASDAQ	CBRL	Fri, Mar 3, 2000	8.81	8.94	8.56	8.63
1964	NASDAQ	CBRL	Thu, Mar 2, 2000	9.03	9.06	8.75	8.81
1963	NASDAQ	CBRL	Wed, Mar 1, 2000	9.38	9.47	8.94	8.94
1962	NASDAQ	CBRL	Tue, Feb 29, 2000	9.78	9.88	9.25	9.25
1961	NASDAQ	CBRL	Mon, Feb 28, 2000	9.84	9.88	9.56	9.78
1960	NASDAQ	CBRL	Fri, Feb 25, 2000	9.69	9.94	9.69	9.75
1959	NASDAQ	CBRL	Thu, Feb 24, 2000	9.94	10.06	9.69	9.75
1958	NASDAQ	CBRL	Wed, Feb 23, 2000	9.81	10.06	9.75	9.94
1957	NASDAQ	CBRL	Tue, Feb 22, 2000	9.84	10.19	9.75	9.91
1956	NASDAQ	CBRL	Fri, Feb 18, 2000	9.94	9.94	9.75	9.81
1955	NASDAQ	CBRL	Thu, Feb 17, 2000	9.56	10.13	9.56	9.94
1954	NASDAQ	CBRL	Wed, Feb 16, 2000	9.25	9.81	9.22	9.69
1953	NASDAQ	CBRL	Tue, Feb 15, 2000	9.44	9.44	9.00	9.00
1952	NASDAQ	CBRL	Mon, Feb 14, 2000	9.22	9.50	9.06	9.06
1951	NASDAQ	CBRL	Fri, Feb 11, 2000	9.06	9.25	9.00	9.13
1950	NASDAQ	CBRL	Thu, Feb 10, 2000	9.38	9.50	9.06	9.06
1949	NASDAQ	CBRL	Wed, Feb 9, 2000	9.64	10.00	9.31	9.31
1948	NASDAQ	CBRL	Tue, Feb 8, 2000	9.66	9.88	9.56	9.69
1947	NASDAQ	CBRL	Mon, Feb 7, 2000	9.53	9.72	9.44	9.63
1946	NASDAQ	CBRL	Fri, Feb 4, 2000	9.38	9.63	9.31	9.44
1945	NASDAQ	CBRL	Thu, Feb 3, 2000	9.44	9.75	9.38	9.44
1944	NASDAQ	CBRL	Wed, Feb 2, 2000	8.97	9.38	8.94	9.36
1943	NASDAQ	CBRL	Tue, Feb 1, 2000	9.25	9.25	8.94	9.06
1942	NASDAQ	CBRL	Mon, Jan 31, 2000	9.47	9.50	9.06	9.25
1941	NASDAQ	CBRL	Fri, Jan 28, 2000	9.44	9.50	9.38	9.48
1940	NASDAQ	CBRL	Thu, Jan 27, 2000	9.77	9.81	9.25	9.44
1939	NASDAQ	CBRL	Wed, Jan 26, 2000	9.50	9.81	9.25	9.75
1938	NASDAQ	CBRL	Tue, Jan 25, 2000	10.00	10.03	9.38	9.44
1937	NASDAQ	CBRL	Mon, Jan 24, 2000	9.98	10.88	9.94	9.94
1936	NASDAQ	CBRL	Fri, Jan 21, 2000	9.84	10.19	9.84	10.00
1935	NASDAQ	CBRL	Thu, Jan 20, 2000	9.50	10.13	9.44	9.75
1934	NASDAQ	CBRL	Wed, Jan 19, 2000	9.14	9.50	9.13	9.44
1933	NASDAQ	CBRL	Tue, Jan 18, 2000	9.13	9.19	8.88	9.13
1932	NASDAQ	CBRL	Fri, Jan 14, 2000	9.25	9.38	9.13	9.25
1931	NASDAQ	CBRL	Thu, Jan 13, 2000	9.23	9.38	9.13	9.13
1930	NASDAQ	CBRL	Wed, Jan 12, 2000	9.47	9.50	9.13	9.16
1929	NASDAQ	CBRL	Tue, Jan 11, 2000	9.30	9.59	9.13	9.50
1928	NASDAQ	CBRL	Mon, Jan 10, 2000	9.00	9.44	9.00	9.25
1927	NASDAQ	CBRL	Fri, Jan 7, 2000	8.47	8.94	8.13	8.94
1926	NASDAQ	CBRL	Thu, Jan 6, 2000	9.16	9.28	8.13	8.47
1925	NASDAQ	CBRL	Wed, Jan 5, 2000	9.27	9.50	9.13	9.19
1924	NASDAQ	CBRL	Tue, Jan 4, 2000	9.38	9.41	9.13	9.19
1923	NASDAQ	CBRL	Mon, Jan 3, 2000	9.72	9.72	9.06	9.31
1922	NASDAQ	CBRL	Fri, Dec 31, 1999	9.75	9.81	9.50	9.70
1921	NASDAQ	CBRL	Thu, Dec 30, 1999	9.78	9.97	9.75	9.81
1920	NASDAQ	CBRL	Wed, Dec 29, 1999	9.84	10.00	9.63	9.91
1919	NASDAQ	CBRL	Tue, Dec 28, 1999	9.94	10.06	9.69	9.75
1918	NASDAQ	CBRL	Mon, Dec 27, 1999	10.09	10.19	9.78	9.97
1917	NASDAQ	CBRL	Thu, Dec 23, 1999	9.81	10.13	9.75	10.06
1916	NASDAQ	CBRL	Wed, Dec 22, 1999	10.06	10.31	9.75	9.75
1915	NASDAQ	CBRL	Tue, Dec 21, 1999	9.88	10.06	9.84	9.94
1914	NASDAQ	CBRL	Mon, Dec 20, 1999	10.13	10.25	9.75	9.88
1913	NASDAQ	CBRL	Fri, Dec 17, 1999	9.56	10.50	9.38	10.44
1912	NASDAQ	CBRL	Thu, Dec 16, 1999	9.44	9.63	9.25	9.50
1911	NASDAQ	CBRL	Wed, Dec 15, 1999	9.13	9.88	9.13	9.63
1910	NASDAQ	CBRL	Tue, Dec 14, 1999	9.94	9.94	9.06	9.19
1909	NASDAQ	CBRL	Mon, Dec 13, 1999	9.94	10.50	9.88	10.03
1908	NASDAQ	CBRL	Fri, Dec 10, 1999	10.00	10.13	9.69	10.00
1907	NASDAQ	CBRL	Thu, Dec 9, 1999	9.81	10.19	9.75	10.06
1906	NASDAQ	CBRL	Wed, Dec 8, 1999	10.13	10.19	9.63	9.81
1905	NASDAQ	CBRL	Tue, Dec 7, 1999	10.31	10.38	10.00	10.19
1904	NASDAQ	CBRL	Mon, Dec 6, 1999	10.75	10.81	10.25	10.31
1903	NASDAQ	CBRL	Fri, Dec 3, 1999	10.88	11.06	10.63	10.75
1902	NASDAQ	CBRL	Thu, Dec 2, 1999	10.56	10.81	10.50	10.81
1901	NASDAQ	CBRL	Wed, Dec 1, 1999	11.00	11.06	10.31	10.56
1900	NASDAQ	CBRL	Tue, Nov 30, 1999	11.22	11.31	11.00	11.13
1899	NASDAQ	CBRL	Mon, Nov 29, 1999	11.38	11.44	11.13	11.19
1898	NASDAQ	CBRL	Fri, Nov 26, 1999	11.41	11.69	11.25	11.50
1897	NASDAQ	CBRL	Wed, Nov 24, 1999	11.50	11.69	11.13	11.38
1896	NASDAQ	CBRL	Tue, Nov 23, 1999	12.00	12.06	11.63	11.69
1895	NASDAQ	CBRL	Mon, Nov 22, 1999	12.06	12.25	11.88	12.06
1894	NASDAQ	CBRL	Fri, Nov 19, 1999	12.41	12.56	11.88	12.13
1893	NASDAQ	CBRL	Thu, Nov 18, 1999	12.81	12.94	11.69	12.38
1892	NASDAQ	CBRL	Wed, Nov 17, 1999	13.53	13.56	12.88	12.88
1891	NASDAQ	CBRL	Tue, Nov 16, 1999	13.63	13.88	13.50	13.50
1890	NASDAQ	CBRL	Mon, Nov 15, 1999	13.38	13.81	13.13	13.63
1889	NASDAQ	CBRL	Fri, Nov 12, 1999	13.13	13.50	13.06	13.50
1888	NASDAQ	CBRL	Thu, Nov 11, 1999	13.25	13.38	13.00	13.13
1887	NASDAQ	CBRL	Wed, Nov 10, 1999	13.00	13.38	13.00	13.19
1886	NASDAQ	CBRL	Tue, Nov 9, 1999	13.69	13.81	13.00	13.06
1885	NASDAQ	CBRL	Mon, Nov 8, 1999	13.50	13.88	13.38	13.75
1884	NASDAQ	CBRL	Fri, Nov 5, 1999	14.00	14.13	13.50	13.56
1883	NASDAQ	CBRL	Thu, Nov 4, 1999	14.03	14.13	13.63	13.88
1882	NASDAQ	CBRL	Wed, Nov 3, 1999	13.59	14.19	13.50	14.06
1881	NASDAQ	CBRL	Tue, Nov 2, 1999	13.84	14.00	13.50	13.63
1880	NASDAQ	CBRL	Mon, Nov 1, 1999	13.44	14.00	13.25	13.69
1879	NASDAQ	CBRL	Fri, Oct 29, 1999	13.25	13.63	13.13	13.38
1878	NASDAQ	CBRL	Thu, Oct 28, 1999	13.13	13.25	13.00	13.25
1877	NASDAQ	CBRL	Wed, Oct 27, 1999	13.81	13.88	13.00	13.06
1876	NASDAQ	CBRL	Tue, Oct 26, 1999	13.91	13.94	13.81	13.81
1875	NASDAQ	CBRL	Mon, Oct 25, 1999	13.94	14.06	13.88	13.94
1874	NASDAQ	CBRL	Fri, Oct 22, 1999	13.94	14.06	13.88	14.00
1873	NASDAQ	CBRL	Thu, Oct 21, 1999	13.50	13.88	13.44	13.88
1872	NASDAQ	CBRL	Wed, Oct 20, 1999	13.66	13.75	13.31	13.75
1871	NASDAQ	CBRL	Tue, Oct 19, 1999	13.63	13.88	13.44	13.56
1870	NASDAQ	CBRL	Mon, Oct 18, 1999	13.81	14.00	13.44	13.56
1869	NASDAQ	CBRL	Fri, Oct 15, 1999	13.69	14.13	13.63	13.88
1868	NASDAQ	CBRL	Thu, Oct 14, 1999	14.00	14.06	13.88	14.00
1867	NASDAQ	CBRL	Wed, Oct 13, 1999	14.13	14.31	13.94	13.97
1866	NASDAQ	CBRL	Tue, Oct 12, 1999	14.56	14.63	14.13	14.25
1865	NASDAQ	CBRL	Mon, Oct 11, 1999	14.63	14.69	14.38	14.63
1864	NASDAQ	CBRL	Fri, Oct 8, 1999	14.31	14.63	14.13	14.59
1863	NASDAQ	CBRL	Thu, Oct 7, 1999	14.03	14.25	13.88	14.16
1862	NASDAQ	CBRL	Wed, Oct 6, 1999	14.81	14.88	14.00	14.06
1861	NASDAQ	CBRL	Tue, Oct 5, 1999	15.03	15.31	14.94	14.94
1860	NASDAQ	CBRL	Mon, Oct 4, 1999	15.06	15.44	14.81	15.19
1859	NASDAQ	CBRL	Fri, Oct 1, 1999	15.38	15.44	15.00	15.13
1858	NASDAQ	CBRL	Thu, Sep 30, 1999	14.34	15.50	14.25	15.50
1857	NASDAQ	CBRL	Wed, Sep 29, 1999	14.22	14.50	14.00	14.31
1856	NASDAQ	CBRL	Tue, Sep 28, 1999	14.25	14.25	14.06	14.19
1855	NASDAQ	CBRL	Mon, Sep 27, 1999	14.31	14.81	14.25	14.31
1854	NASDAQ	CBRL	Fri, Sep 24, 1999	13.91	14.44	13.88	14.25
1853	NASDAQ	CBRL	Thu, Sep 23, 1999	13.91	14.25	13.88	13.88
1852	NASDAQ	CBRL	Wed, Sep 22, 1999	13.50	14.00	13.50	13.88
1851	NASDAQ	CBRL	Tue, Sep 21, 1999	13.38	13.63	13.19	13.50
1850	NASDAQ	CBRL	Mon, Sep 20, 1999	13.81	13.88	13.31	13.50
1849	NASDAQ	CBRL	Fri, Sep 17, 1999	13.69	14.00	13.63	13.81
1848	NASDAQ	CBRL	Thu, Sep 16, 1999	14.06	14.13	13.50	13.69
1847	NASDAQ	CBRL	Wed, Sep 15, 1999	14.44	14.44	13.94	14.06
1846	NASDAQ	CBRL	Tue, Sep 14, 1999	14.56	14.75	14.13	14.31
1845	NASDAQ	CBRL	Mon, Sep 13, 1999	13.81	15.00	13.75	14.50
1844	NASDAQ	CBRL	Fri, Sep 10, 1999	13.31	14.19	13.25	13.88
1843	NASDAQ	CBRL	Thu, Sep 9, 1999	13.34	13.44	13.13	13.31
1842	NASDAQ	CBRL	Wed, Sep 8, 1999	13.03	13.50	12.81	13.25
1841	NASDAQ	CBRL	Tue, Sep 7, 1999	13.28	13.44	13.00	13.06
1840	NASDAQ	CBRL	Fri, Sep 3, 1999	13.22	13.38	13.00	13.19
1839	NASDAQ	CBRL	Thu, Sep 2, 1999	13.50	13.56	13.00	13.00
1838	NASDAQ	CBRL	Wed, Sep 1, 1999	13.22	13.63	13.06	13.63
1837	NASDAQ	CBRL	Tue, Aug 31, 1999	13.28	13.38	13.06	13.13
1836	NASDAQ	CBRL	Mon, Aug 30, 1999	13.66	13.69	13.13	13.38
1835	NASDAQ	CBRL	Fri, Aug 27, 1999	13.75	13.81	13.56	13.56
1834	NASDAQ	CBRL	Thu, Aug 26, 1999	13.81	13.88	13.44	13.63
1833	NASDAQ	CBRL	Wed, Aug 25, 1999	14.03	14.06	13.75	13.81
1832	NASDAQ	CBRL	Tue, Aug 24, 1999	14.19	14.31	13.88	13.88
1831	NASDAQ	CBRL	Mon, Aug 23, 1999	14.56	14.69	14.00	14.25
1830	NASDAQ	CBRL	Fri, Aug 20, 1999	14.50	14.69	14.38	14.56
1829	NASDAQ	CBRL	Thu, Aug 19, 1999	14.31	14.56	14.19	14.44
1828	NASDAQ	CBRL	Wed, Aug 18, 1999	14.38	14.56	14.19	14.44
1827	NASDAQ	CBRL	Tue, Aug 17, 1999	14.44	14.63	14.13	14.56
1826	NASDAQ	CBRL	Mon, Aug 16, 1999	14.94	14.94	14.31	14.44
1825	NASDAQ	CBRL	Fri, Aug 13, 1999	15.03	15.06	14.56	14.81
1824	NASDAQ	CBRL	Thu, Aug 12, 1999	15.13	15.13	14.81	14.81
1823	NASDAQ	CBRL	Wed, Aug 11, 1999	14.63	15.13	14.38	15.00
1822	NASDAQ	CBRL	Tue, Aug 10, 1999	14.66	14.69	14.06	14.25
1821	NASDAQ	CBRL	Mon, Aug 9, 1999	14.72	14.81	14.56	14.63
1820	NASDAQ	CBRL	Fri, Aug 6, 1999	14.53	14.88	14.44	14.56
1819	NASDAQ	CBRL	Thu, Aug 5, 1999	14.56	14.63	14.50	14.56
1818	NASDAQ	CBRL	Wed, Aug 4, 1999	14.81	14.88	14.50	14.63
1817	NASDAQ	CBRL	Tue, Aug 3, 1999	15.19	15.19	14.50	14.81
1816	NASDAQ	CBRL	Mon, Aug 2, 1999	15.16	15.25	15.06	15.13
1815	NASDAQ	CBRL	Fri, Jul 30, 1999	15.22	15.25	14.94	15.13
1814	NASDAQ	CBRL	Thu, Jul 29, 1999	14.88	15.38	14.88	15.19
1813	NASDAQ	CBRL	Wed, Jul 28, 1999	15.38	15.44	14.81	15.31
1812	NASDAQ	CBRL	Tue, Jul 27, 1999	15.94	15.94	15.38	15.56
1811	NASDAQ	CBRL	Mon, Jul 26, 1999	15.88	15.94	15.75	15.81
1810	NASDAQ	CBRL	Fri, Jul 23, 1999	16.00	16.06	15.88	16.06
1809	NASDAQ	CBRL	Thu, Jul 22, 1999	16.16	16.19	15.88	15.94
1808	NASDAQ	CBRL	Wed, Jul 21, 1999	16.56	16.63	16.13	16.31
1807	NASDAQ	CBRL	Tue, Jul 20, 1999	15.75	16.56	15.75	16.44
1806	NASDAQ	CBRL	Mon, Jul 19, 1999	18.06	18.56	17.81	18.13
1805	NASDAQ	CBRL	Fri, Jul 16, 1999	17.44	18.31	17.38	18.06
1804	NASDAQ	CBRL	Thu, Jul 15, 1999	17.44	17.63	17.38	17.56
1803	NASDAQ	CBRL	Wed, Jul 14, 1999	17.56	17.63	17.44	17.50
1802	NASDAQ	CBRL	Tue, Jul 13, 1999	17.47	17.63	17.25	17.63
1801	NASDAQ	CBRL	Mon, Jul 12, 1999	17.72	17.88	17.44	17.44
1800	NASDAQ	CBRL	Fri, Jul 9, 1999	17.50	17.75	17.38	17.75
1799	NASDAQ	CBRL	Thu, Jul 8, 1999	17.47	17.56	17.44	17.44
1798	NASDAQ	CBRL	Wed, Jul 7, 1999	17.44	17.63	17.44	17.50
1797	NASDAQ	CBRL	Tue, Jul 6, 1999	17.31	17.56	17.25	17.44
1796	NASDAQ	CBRL	Fri, Jul 2, 1999	17.06	17.44	17.00	17.38
1795	NASDAQ	CBRL	Thu, Jul 1, 1999	17.25	17.44	16.63	17.25
1794	NASDAQ	CBRL	Wed, Jun 30, 1999	16.72	17.38	16.31	17.31
1793	NASDAQ	CBRL	Tue, Jun 29, 1999	16.31	17.00	16.25	16.81
1792	NASDAQ	CBRL	Mon, Jun 28, 1999	15.88	16.50	15.75	16.44
1791	NASDAQ	CBRL	Fri, Jun 25, 1999	16.25	16.38	15.31	15.75
1790	NASDAQ	CBRL	Thu, Jun 24, 1999	16.31	16.31	15.88	16.13
1789	NASDAQ	CBRL	Wed, Jun 23, 1999	16.56	16.56	16.19	16.25
1788	NASDAQ	CBRL	Tue, Jun 22, 1999	17.53	17.56	16.50	16.50
1787	NASDAQ	CBRL	Mon, Jun 21, 1999	16.88	17.69	16.75	17.56
1786	NASDAQ	CBRL	Fri, Jun 18, 1999	16.56	17.50	16.50	17.00
1785	NASDAQ	CBRL	Thu, Jun 17, 1999	16.63	16.75	16.25	16.63
1784	NASDAQ	CBRL	Wed, Jun 16, 1999	16.50	17.13	16.31	16.56
1783	NASDAQ	CBRL	Tue, Jun 15, 1999	16.31	16.75	16.19	16.25
1782	NASDAQ	CBRL	Mon, Jun 14, 1999	16.63	16.81	16.25	16.31
1781	NASDAQ	CBRL	Fri, Jun 11, 1999	17.06	17.06	16.44	16.44
1780	NASDAQ	CBRL	Thu, Jun 10, 1999	16.50	17.31	16.44	17.00
1779	NASDAQ	CBRL	Wed, Jun 9, 1999	16.75	16.88	16.56	16.56
1778	NASDAQ	CBRL	Tue, Jun 8, 1999	17.00	17.06	16.56	16.56
1777	NASDAQ	CBRL	Mon, Jun 7, 1999	17.13	17.19	17.00	17.06
1776	NASDAQ	CBRL	Fri, Jun 4, 1999	16.94	17.38	16.94	17.00
1775	NASDAQ	CBRL	Thu, Jun 3, 1999	17.06	17.38	16.75	17.00
1774	NASDAQ	CBRL	Wed, Jun 2, 1999	17.00	17.19	16.94	17.06
1773	NASDAQ	CBRL	Tue, Jun 1, 1999	17.25	17.38	16.81	16.94
1772	NASDAQ	CBRL	Fri, May 28, 1999	17.25	17.69	17.13	17.31
1771	NASDAQ	CBRL	Thu, May 27, 1999	17.25	17.38	17.00	17.28
1770	NASDAQ	CBRL	Wed, May 26, 1999	17.50	17.63	17.25	17.31
1769	NASDAQ	CBRL	Tue, May 25, 1999	17.75	18.06	17.25	17.38
1768	NASDAQ	CBRL	Mon, May 24, 1999	19.00	19.00	17.56	17.63
1767	NASDAQ	CBRL	Fri, May 21, 1999	19.19	19.25	18.50	18.91
1766	NASDAQ	CBRL	Thu, May 20, 1999	19.94	20.00	18.88	19.25
1765	NASDAQ	CBRL	Wed, May 19, 1999	19.81	20.13	19.75	20.00
1764	NASDAQ	CBRL	Tue, May 18, 1999	19.13	19.88	19.13	19.81
1763	NASDAQ	CBRL	Mon, May 17, 1999	19.31	19.44	18.75	19.13
1762	NASDAQ	CBRL	Fri, May 14, 1999	19.63	19.69	19.19	19.25
1761	NASDAQ	CBRL	Thu, May 13, 1999	19.94	20.00	19.63	19.63
1760	NASDAQ	CBRL	Wed, May 12, 1999	19.94	19.94	19.63	19.88
1759	NASDAQ	CBRL	Tue, May 11, 1999	20.00	20.13	19.88	19.94
1758	NASDAQ	CBRL	Mon, May 10, 1999	20.00	20.06	19.88	20.00
1757	NASDAQ	CBRL	Fri, May 7, 1999	19.81	20.06	19.75	19.97
1756	NASDAQ	CBRL	Thu, May 6, 1999	19.94	20.13	19.63	19.69
1755	NASDAQ	CBRL	Wed, May 5, 1999	19.69	20.13	19.63	20.13
1754	NASDAQ	CBRL	Tue, May 4, 1999	20.00	20.13	19.38	19.88
1753	NASDAQ	CBRL	Mon, May 3, 1999	20.19	20.50	20.00	20.13
1752	NASDAQ	CBRL	Fri, Apr 30, 1999	20.19	20.38	19.63	20.19
1751	NASDAQ	CBRL	Thu, Apr 29, 1999	20.44	20.50	19.63	20.25
1750	NASDAQ	CBRL	Wed, Apr 28, 1999	19.88	20.50	19.50	20.13
1749	NASDAQ	CBRL	Tue, Apr 27, 1999	19.63	19.81	19.25	19.66
1748	NASDAQ	CBRL	Mon, Apr 26, 1999	19.19	19.38	18.75	19.13
1747	NASDAQ	CBRL	Fri, Apr 23, 1999	19.06	19.56	18.63	18.75
1746	NASDAQ	CBRL	Thu, Apr 22, 1999	18.75	19.25	18.63	19.13
1745	NASDAQ	CBRL	Wed, Apr 21, 1999	18.63	18.69	18.38	18.69
1744	NASDAQ	CBRL	Tue, Apr 20, 1999	18.44	18.63	18.25	18.56
1743	NASDAQ	CBRL	Mon, Apr 19, 1999	18.75	18.94	18.38	18.38
1742	NASDAQ	CBRL	Fri, Apr 16, 1999	18.00	18.88	17.88	18.50
1741	NASDAQ	CBRL	Thu, Apr 15, 1999	17.50	18.00	17.38	18.00
1740	NASDAQ	CBRL	Wed, Apr 14, 1999	17.88	18.00	17.38	17.50
1739	NASDAQ	CBRL	Tue, Apr 13, 1999	17.38	18.06	17.13	17.88
1738	NASDAQ	CBRL	Mon, Apr 12, 1999	16.81	17.50	16.75	17.31
1737	NASDAQ	CBRL	Fri, Apr 9, 1999	17.25	17.38	17.00	17.13
1736	NASDAQ	CBRL	Thu, Apr 8, 1999	16.81	17.56	16.50	17.31
1735	NASDAQ	CBRL	Wed, Apr 7, 1999	16.88	17.38	16.88	17.06
1734	NASDAQ	CBRL	Tue, Apr 6, 1999	17.38	17.63	16.75	16.81
1733	NASDAQ	CBRL	Mon, Apr 5, 1999	17.50	17.63	17.13	17.56
1732	NASDAQ	CBRL	Thu, Apr 1, 1999	18.19	18.19	17.44	17.63
1731	NASDAQ	CBRL	Wed, Mar 31, 1999	18.19	18.44	17.94	18.00
1730	NASDAQ	CBRL	Tue, Mar 30, 1999	18.75	18.75	18.00	18.06
1729	NASDAQ	CBRL	Mon, Mar 29, 1999	17.56	18.81	17.56	18.69
1728	NASDAQ	CBRL	Fri, Mar 26, 1999	16.69	17.69	16.50	17.44
1727	NASDAQ	CBRL	Thu, Mar 25, 1999	16.19	16.94	16.13	16.75
1726	NASDAQ	CBRL	Wed, Mar 24, 1999	16.44	16.75	16.00	16.13
1725	NASDAQ	CBRL	Tue, Mar 23, 1999	17.06	17.19	16.38	16.38
1724	NASDAQ	CBRL	Mon, Mar 22, 1999	17.13	17.38	17.00	17.00
1723	NASDAQ	CBRL	Fri, Mar 19, 1999	17.31	17.75	16.69	16.94
1722	NASDAQ	CBRL	Thu, Mar 18, 1999	17.50	17.50	17.25	17.38
1721	NASDAQ	CBRL	Wed, Mar 17, 1999	17.50	17.63	17.25	17.44
1720	NASDAQ	CBRL	Tue, Mar 16, 1999	17.88	17.88	17.56	17.69
1719	NASDAQ	CBRL	Mon, Mar 15, 1999	17.63	17.88	17.06	17.88
1718	NASDAQ	CBRL	Fri, Mar 12, 1999	17.69	18.00	17.56	17.56
1717	NASDAQ	CBRL	Thu, Mar 11, 1999	17.50	18.25	17.38	17.94
1716	NASDAQ	CBRL	Wed, Mar 10, 1999	17.56	17.81	17.00	17.44
1715	NASDAQ	CBRL	Tue, Mar 9, 1999	18.06	18.13	17.38	17.75
1714	NASDAQ	CBRL	Mon, Mar 8, 1999	18.44	18.50	18.00	18.13
1713	NASDAQ	CBRL	Fri, Mar 5, 1999	18.13	18.38	18.06	18.31
1712	NASDAQ	CBRL	Thu, Mar 4, 1999	18.44	18.63	18.00	18.06
1711	NASDAQ	CBRL	Wed, Mar 3, 1999	18.75	18.88	18.00	18.06
1710	NASDAQ	CBRL	Tue, Mar 2, 1999	18.38	18.88	18.19	18.75
1709	NASDAQ	CBRL	Mon, Mar 1, 1999	18.81	19.00	18.13	18.25
1708	NASDAQ	CBRL	Fri, Feb 26, 1999	19.13	19.31	18.63	18.75
1707	NASDAQ	CBRL	Thu, Feb 25, 1999	19.13	19.44	18.69	18.81
1706	NASDAQ	CBRL	Wed, Feb 24, 1999	19.38	19.50	19.13	19.31
1705	NASDAQ	CBRL	Tue, Feb 23, 1999	19.50	19.94	19.38	19.56
1704	NASDAQ	CBRL	Mon, Feb 22, 1999	18.50	19.50	18.50	19.50
1703	NASDAQ	CBRL	Fri, Feb 19, 1999	18.44	19.00	18.25	18.63
1702	NASDAQ	CBRL	Thu, Feb 18, 1999	18.88	19.44	18.38	18.56
1701	NASDAQ	CBRL	Wed, Feb 17, 1999	20.44	20.63	17.69	18.38
1700	NASDAQ	CBRL	Tue, Feb 16, 1999	21.50	21.88	21.50	21.69
1699	NASDAQ	CBRL	Fri, Feb 12, 1999	21.50	21.75	21.25	21.50
1698	NASDAQ	CBRL	Thu, Feb 11, 1999	21.50	22.25	21.50	21.88
1697	NASDAQ	CBRL	Wed, Feb 10, 1999	21.75	21.88	21.25	21.56
1696	NASDAQ	CBRL	Tue, Feb 9, 1999	22.38	22.63	21.81	21.88
1695	NASDAQ	CBRL	Mon, Feb 8, 1999	23.00	23.00	22.38	22.38
1694	NASDAQ	CBRL	Fri, Feb 5, 1999	23.13	23.38	22.75	22.81
1693	NASDAQ	CBRL	Thu, Feb 4, 1999	23.19	23.50	22.56	23.13
1692	NASDAQ	CBRL	Wed, Feb 3, 1999	22.38	23.25	22.31	23.25
1691	NASDAQ	CBRL	Tue, Feb 2, 1999	22.63	22.94	22.38	22.44
1690	NASDAQ	CBRL	Mon, Feb 1, 1999	22.88	23.00	22.63	23.00
1689	NASDAQ	CBRL	Fri, Jan 29, 1999	22.69	23.38	22.38	22.88
1688	NASDAQ	CBRL	Thu, Jan 28, 1999	21.94	22.94	21.88	22.75
1687	NASDAQ	CBRL	Wed, Jan 27, 1999	21.88	22.13	21.63	21.94
1686	NASDAQ	CBRL	Tue, Jan 26, 1999	21.94	22.13	21.63	22.13
1685	NASDAQ	CBRL	Mon, Jan 25, 1999	21.75	22.19	21.63	22.00
1684	NASDAQ	CBRL	Fri, Jan 22, 1999	20.63	22.19	20.50	21.75
1683	NASDAQ	CBRL	Thu, Jan 21, 1999	21.13	21.44	20.50	21.00
1682	NASDAQ	CBRL	Wed, Jan 20, 1999	21.38	22.25	21.31	21.63
1681	NASDAQ	CBRL	Tue, Jan 19, 1999	20.88	21.75	20.88	21.69
1680	NASDAQ	CBRL	Fri, Jan 15, 1999	21.13	21.56	18.50	20.50
1679	NASDAQ	CBRL	Thu, Jan 14, 1999	21.56	21.75	21.00	21.19
1678	NASDAQ	CBRL	Wed, Jan 13, 1999	21.25	21.88	20.38	21.63
1677	NASDAQ	CBRL	Tue, Jan 12, 1999	22.25	22.56	21.38	21.63
1676	NASDAQ	CBRL	Mon, Jan 11, 1999	22.13	22.38	21.88	22.25
1675	NASDAQ	CBRL	Fri, Jan 8, 1999	23.19	23.69	22.13	22.31
1674	NASDAQ	CBRL	Thu, Jan 7, 1999	23.50	23.75	22.88	23.19
1673	NASDAQ	CBRL	Wed, Jan 6, 1999	23.06	23.75	23.06	23.38
1672	NASDAQ	CBRL	Tue, Jan 5, 1999	23.50	23.75	22.69	22.75
1671	NASDAQ	CBRL	Mon, Jan 4, 1999	23.31	24.25	23.00	23.56
1670	NASDAQ	CBRL	Thu, Dec 31, 1998	21.50	23.31	21.38	23.31
1669	NASDAQ	CBRL	Wed, Dec 30, 1998	21.50	22.00	21.38	21.81
1668	NASDAQ	CBRL	Tue, Dec 29, 1998	21.44	22.06	21.25	21.38
1667	NASDAQ	CBRL	Mon, Dec 28, 1998	21.63	21.75	20.94	21.50
1666	NASDAQ	CBRL	Thu, Dec 24, 1998	21.38	21.88	21.00	21.75
1665	NASDAQ	CBRL	Wed, Dec 23, 1998	20.88	21.38	20.63	21.38
1664	NASDAQ	CBRL	Tue, Dec 22, 1998	21.06	21.25	20.50	20.63
1663	NASDAQ	CBRL	Mon, Dec 21, 1998	21.44	21.50	20.69	21.00
1662	NASDAQ	CBRL	Fri, Dec 18, 1998	21.25	21.63	21.06	21.06
1661	NASDAQ	CBRL	Thu, Dec 17, 1998	21.31	21.63	20.94	21.56
1660	NASDAQ	CBRL	Wed, Dec 16, 1998	22.13	22.31	21.44	21.63
1659	NASDAQ	CBRL	Tue, Dec 15, 1998	21.75	22.38	21.63	22.19
1658	NASDAQ	CBRL	Mon, Dec 14, 1998	20.75	22.63	20.69	21.56
1657	NASDAQ	CBRL	Fri, Dec 11, 1998	22.63	23.38	20.13	20.38
1656	NASDAQ	CBRL	Thu, Dec 10, 1998	23.13	23.13	22.50	22.56
1655	NASDAQ	CBRL	Wed, Dec 9, 1998	23.38	23.44	22.75	23.25
1654	NASDAQ	CBRL	Tue, Dec 8, 1998	23.63	24.56	22.94	23.44
1653	NASDAQ	CBRL	Mon, Dec 7, 1998	23.31	23.94	23.25	23.88
1652	NASDAQ	CBRL	Fri, Dec 4, 1998	23.00	23.63	23.00	23.38
1651	NASDAQ	CBRL	Thu, Dec 3, 1998	22.75	23.13	22.25	23.00
1650	NASDAQ	CBRL	Wed, Dec 2, 1998	22.31	22.81	22.06	22.69
1649	NASDAQ	CBRL	Tue, Dec 1, 1998	23.25	23.25	21.88	22.25
1648	NASDAQ	CBRL	Mon, Nov 30, 1998	23.50	23.88	22.88	23.25
1647	NASDAQ	CBRL	Fri, Nov 27, 1998	23.13	23.75	23.13	23.75
1646	NASDAQ	CBRL	Wed, Nov 25, 1998	23.25	23.38	22.88	23.25
1645	NASDAQ	CBRL	Tue, Nov 24, 1998	23.88	24.00	22.88	23.31
1644	NASDAQ	CBRL	Mon, Nov 23, 1998	23.00	24.13	22.88	24.00
1643	NASDAQ	CBRL	Fri, Nov 20, 1998	22.81	23.13	22.00	23.00
1642	NASDAQ	CBRL	Thu, Nov 19, 1998	22.81	22.88	22.13	22.75
1641	NASDAQ	CBRL	Wed, Nov 18, 1998	22.38	23.38	21.69	22.88
1640	NASDAQ	CBRL	Tue, Nov 17, 1998	25.94	25.94	23.50	23.75
1639	NASDAQ	CBRL	Mon, Nov 16, 1998	26.00	26.25	25.31	25.94
1638	NASDAQ	CBRL	Fri, Nov 13, 1998	25.50	25.63	25.00	25.50
1637	NASDAQ	CBRL	Thu, Nov 12, 1998	25.19	25.75	24.88	25.31
1636	NASDAQ	CBRL	Wed, Nov 11, 1998	26.88	26.88	25.25	25.50
1635	NASDAQ	CBRL	Tue, Nov 10, 1998	27.06	27.25	25.88	26.81
1634	NASDAQ	CBRL	Mon, Nov 9, 1998	27.50	27.75	26.94	27.13
1633	NASDAQ	CBRL	Fri, Nov 6, 1998	27.75	27.75	27.25	27.63
1632	NASDAQ	CBRL	Thu, Nov 5, 1998	26.50	27.88	26.25	27.56
1631	NASDAQ	CBRL	Wed, Nov 4, 1998	26.63	26.63	25.94	26.63
1630	NASDAQ	CBRL	Tue, Nov 3, 1998	26.63	26.75	25.75	26.25
1629	NASDAQ	CBRL	Mon, Nov 2, 1998	26.13	27.00	26.00	26.75
1628	NASDAQ	CBRL	Fri, Oct 30, 1998	25.00	26.00	25.00	25.88
1627	NASDAQ	CBRL	Thu, Oct 29, 1998	25.50	25.81	24.56	25.06
1626	NASDAQ	CBRL	Wed, Oct 28, 1998	25.81	26.06	25.56	25.69
1625	NASDAQ	CBRL	Tue, Oct 27, 1998	27.13	27.25	26.38	26.81
1624	NASDAQ	CBRL	Mon, Oct 26, 1998	27.06	27.56	26.75	27.25
1623	NASDAQ	CBRL	Fri, Oct 23, 1998	27.13	27.13	26.50	26.50
1622	NASDAQ	CBRL	Thu, Oct 22, 1998	27.38	27.38	26.75	27.13
1621	NASDAQ	CBRL	Wed, Oct 21, 1998	26.06	27.50	26.06	27.50
1620	NASDAQ	CBRL	Tue, Oct 20, 1998	27.25	28.31	25.88	26.00
1619	NASDAQ	CBRL	Mon, Oct 19, 1998	26.38	27.25	25.00	26.88
1618	NASDAQ	CBRL	Fri, Oct 16, 1998	26.94	27.75	26.13	26.38
1617	NASDAQ	CBRL	Thu, Oct 15, 1998	24.75	27.19	24.75	27.00
1616	NASDAQ	CBRL	Wed, Oct 14, 1998	25.00	25.25	24.75	25.13
1615	NASDAQ	CBRL	Tue, Oct 13, 1998	24.56	25.00	24.50	24.94
1614	NASDAQ	CBRL	Mon, Oct 12, 1998	24.38	25.38	24.25	24.63
1613	NASDAQ	CBRL	Fri, Oct 9, 1998	23.44	24.25	23.44	24.13
1612	NASDAQ	CBRL	Thu, Oct 8, 1998	23.06	23.25	22.25	23.19
1611	NASDAQ	CBRL	Wed, Oct 7, 1998	23.38	23.88	23.00	23.63
1610	NASDAQ	CBRL	Tue, Oct 6, 1998	24.31	24.38	23.38	23.56
1609	NASDAQ	CBRL	Mon, Oct 5, 1998	23.75	23.88	23.38	23.56
1608	NASDAQ	CBRL	Fri, Oct 2, 1998	22.88	24.00	22.50	23.88
1607	NASDAQ	CBRL	Thu, Oct 1, 1998	22.63	22.94	22.13	22.56
1606	NASDAQ	CBRL	Wed, Sep 30, 1998	23.06	23.38	22.75	22.75
1605	NASDAQ	CBRL	Tue, Sep 29, 1998	23.63	23.88	23.25	23.31
1604	NASDAQ	CBRL	Mon, Sep 28, 1998	24.00	24.38	23.50	23.63
1603	NASDAQ	CBRL	Fri, Sep 25, 1998	24.25	24.88	23.56	24.38
1602	NASDAQ	CBRL	Thu, Sep 24, 1998	25.25	25.50	24.50	24.56
1601	NASDAQ	CBRL	Wed, Sep 23, 1998	25.63	26.25	25.00	25.25
1600	NASDAQ	CBRL	Tue, Sep 22, 1998	26.38	26.75	25.50	25.63
1599	NASDAQ	CBRL	Mon, Sep 21, 1998	25.38	26.50	25.31	26.44
1598	NASDAQ	CBRL	Fri, Sep 18, 1998	25.06	25.94	24.94	25.94
1597	NASDAQ	CBRL	Thu, Sep 17, 1998	25.25	25.50	24.75	25.00
1596	NASDAQ	CBRL	Wed, Sep 16, 1998	25.88	26.25	25.63	25.94
1595	NASDAQ	CBRL	Tue, Sep 15, 1998	25.25	25.69	25.25	25.56
1594	NASDAQ	CBRL	Mon, Sep 14, 1998	25.25	25.56	24.88	25.38
1593	NASDAQ	CBRL	Fri, Sep 11, 1998	23.75	25.00	23.50	25.00
1592	NASDAQ	CBRL	Thu, Sep 10, 1998	24.00	24.00	23.00	23.19
1591	NASDAQ	CBRL	Wed, Sep 9, 1998	25.88	25.94	23.75	24.13
1590	NASDAQ	CBRL	Tue, Sep 8, 1998	23.63	25.50	23.63	25.50
1589	NASDAQ	CBRL	Fri, Sep 4, 1998	23.38	23.50	23.00	23.50
1588	NASDAQ	CBRL	Thu, Sep 3, 1998	23.13	23.38	22.75	23.00
1587	NASDAQ	CBRL	Wed, Sep 2, 1998	23.88	24.00	22.88	23.31
1586	NASDAQ	CBRL	Tue, Sep 1, 1998	24.63	25.38	23.63	23.88
1585	NASDAQ	CBRL	Mon, Aug 31, 1998	27.50	28.13	24.31	24.44
1584	NASDAQ	CBRL	Fri, Aug 28, 1998	27.25	27.75	26.50	27.44
1583	NASDAQ	CBRL	Thu, Aug 27, 1998	27.50	27.69	26.63	27.38
1582	NASDAQ	CBRL	Wed, Aug 26, 1998	27.88	28.00	27.38	27.88
1581	NASDAQ	CBRL	Tue, Aug 25, 1998	27.25	28.00	27.00	28.00
1580	NASDAQ	CBRL	Mon, Aug 24, 1998	27.75	27.88	26.75	27.00
1579	NASDAQ	CBRL	Fri, Aug 21, 1998	27.94	28.31	26.75	27.38
1578	NASDAQ	CBRL	Thu, Aug 20, 1998	27.19	28.50	26.88	28.31
1577	NASDAQ	CBRL	Wed, Aug 19, 1998	27.63	27.63	26.88	27.06
1576	NASDAQ	CBRL	Tue, Aug 18, 1998	27.19	27.56	27.06	27.56
1575	NASDAQ	CBRL	Mon, Aug 17, 1998	28.00	28.00	27.00	27.00
1574	NASDAQ	CBRL	Fri, Aug 14, 1998	28.75	28.88	27.50	27.50
1573	NASDAQ	CBRL	Thu, Aug 13, 1998	29.25	29.25	28.50	28.75
1572	NASDAQ	CBRL	Wed, Aug 12, 1998	28.75	29.38	28.63	29.25
1571	NASDAQ	CBRL	Tue, Aug 11, 1998	28.88	28.88	28.00	28.69
1570	NASDAQ	CBRL	Mon, Aug 10, 1998	28.88	29.50	28.31	29.31
1569	NASDAQ	CBRL	Fri, Aug 7, 1998	28.88	29.50	28.50	28.56
1568	NASDAQ	CBRL	Thu, Aug 6, 1998	27.25	28.88	27.25	28.88
1567	NASDAQ	CBRL	Wed, Aug 5, 1998	27.88	28.25	26.38	27.50
1566	NASDAQ	CBRL	Tue, Aug 4, 1998	30.38	30.38	27.50	27.94
1565	NASDAQ	CBRL	Mon, Aug 3, 1998	30.25	30.50	30.00	30.38
1564	NASDAQ	CBRL	Fri, Jul 31, 1998	30.25	30.44	29.88	30.25
1563	NASDAQ	CBRL	Thu, Jul 30, 1998	30.00	30.31	29.81	30.25
1562	NASDAQ	CBRL	Wed, Jul 29, 1998	29.69	30.69	29.69	30.00
1561	NASDAQ	CBRL	Tue, Jul 28, 1998	28.94	30.19	28.81	29.69
1560	NASDAQ	CBRL	Mon, Jul 27, 1998	28.88	29.25	28.56	28.94
1559	NASDAQ	CBRL	Fri, Jul 24, 1998	28.94	29.25	28.63	28.88
1558	NASDAQ	CBRL	Thu, Jul 23, 1998	28.75	29.00	28.44	28.81
1557	NASDAQ	CBRL	Wed, Jul 22, 1998	28.38	28.63	27.88	28.44
1556	NASDAQ	CBRL	Tue, Jul 21, 1998	28.63	28.88	28.13	28.13
1555	NASDAQ	CBRL	Mon, Jul 20, 1998	29.13	29.13	28.50	28.53
1554	NASDAQ	CBRL	Fri, Jul 17, 1998	28.38	29.13	28.25	28.81
1553	NASDAQ	CBRL	Thu, Jul 16, 1998	28.44	28.44	27.94	28.25
1552	NASDAQ	CBRL	Wed, Jul 15, 1998	27.56	28.44	27.50	28.25
1551	NASDAQ	CBRL	Tue, Jul 14, 1998	26.38	27.63	26.38	27.44
1550	NASDAQ	CBRL	Mon, Jul 13, 1998	27.75	27.75	26.00	26.25
1549	NASDAQ	CBRL	Fri, Jul 10, 1998	28.00	28.06	27.38	27.56
1548	NASDAQ	CBRL	Thu, Jul 9, 1998	28.56	28.56	27.63	27.88
1547	NASDAQ	CBRL	Wed, Jul 8, 1998	28.00	28.56	27.63	28.56
1546	NASDAQ	CBRL	Tue, Jul 7, 1998	29.38	29.38	27.75	27.88
1545	NASDAQ	CBRL	Mon, Jul 6, 1998	31.25	31.25	30.13	30.31
1544	NASDAQ	CBRL	Thu, Jul 2, 1998	31.00	31.25	30.75	31.13
1543	NASDAQ	CBRL	Wed, Jul 1, 1998	32.00	32.00	30.75	31.13
1542	NASDAQ	CBRL	Tue, Jun 30, 1998	32.38	32.50	31.75	31.75
1541	NASDAQ	CBRL	Mon, Jun 29, 1998	33.00	33.25	32.25	32.31
1540	NASDAQ	CBRL	Fri, Jun 26, 1998	32.50	33.13	32.50	33.06
1539	NASDAQ	CBRL	Thu, Jun 25, 1998	33.00	33.00	32.50	32.75
1538	NASDAQ	CBRL	Wed, Jun 24, 1998	33.56	33.56	32.38	32.50
1537	NASDAQ	CBRL	Tue, Jun 23, 1998	33.69	33.69	33.25	33.44
1536	NASDAQ	CBRL	Mon, Jun 22, 1998	32.44	33.75	32.44	33.44
1535	NASDAQ	CBRL	Fri, Jun 19, 1998	32.88	32.94	32.38	32.44
1534	NASDAQ	CBRL	Thu, Jun 18, 1998	31.75	32.88	31.50	32.56
1533	NASDAQ	CBRL	Wed, Jun 17, 1998	30.75	31.88	30.50	31.63
1532	NASDAQ	CBRL	Tue, Jun 16, 1998	30.94	31.44	29.94	30.50
1531	NASDAQ	CBRL	Mon, Jun 15, 1998	30.50	31.00	30.38	30.75
1530	NASDAQ	CBRL	Fri, Jun 12, 1998	31.13	31.38	30.63	31.00
1529	NASDAQ	CBRL	Thu, Jun 11, 1998	30.50	31.06	30.25	31.00
1528	NASDAQ	CBRL	Wed, Jun 10, 1998	31.13	31.38	30.13	30.19
1527	NASDAQ	CBRL	Tue, Jun 9, 1998	31.63	32.25	31.00	31.38
1526	NASDAQ	CBRL	Mon, Jun 8, 1998	31.13	32.00	30.75	32.00
1525	NASDAQ	CBRL	Fri, Jun 5, 1998	31.75	31.75	30.50	30.88
1524	NASDAQ	CBRL	Thu, Jun 4, 1998	30.81	31.63	30.63	31.63
1523	NASDAQ	CBRL	Wed, Jun 3, 1998	31.63	31.75	30.75	30.75
1522	NASDAQ	CBRL	Tue, Jun 2, 1998	31.50	31.75	31.13	31.50
1521	NASDAQ	CBRL	Mon, Jun 1, 1998	31.88	32.38	31.13	31.25
1520	NASDAQ	CBRL	Fri, May 29, 1998	32.00	32.63	31.75	32.25
1519	NASDAQ	CBRL	Thu, May 28, 1998	32.25	32.25	31.63	31.81
1518	NASDAQ	CBRL	Wed, May 27, 1998	31.38	32.13	31.00	32.00
1517	NASDAQ	CBRL	Tue, May 26, 1998	31.13	32.00	31.00	31.88
1516	NASDAQ	CBRL	Fri, May 22, 1998	32.50	32.50	30.75	30.94
1515	NASDAQ	CBRL	Thu, May 21, 1998	33.13	33.31	32.00	32.63
1514	NASDAQ	CBRL	Wed, May 20, 1998	35.69	36.25	32.50	32.63
1513	NASDAQ	CBRL	Tue, May 19, 1998	35.75	36.13	35.13	35.91
1512	NASDAQ	CBRL	Mon, May 18, 1998	35.44	36.38	35.38	35.63
1511	NASDAQ	CBRL	Fri, May 15, 1998	35.13	35.88	35.00	35.38
1510	NASDAQ	CBRL	Thu, May 14, 1998	34.50	35.25	34.25	35.00
1509	NASDAQ	CBRL	Wed, May 13, 1998	34.75	35.38	34.38	34.50
1508	NASDAQ	CBRL	Tue, May 12, 1998	34.88	34.88	34.00	34.56
1507	NASDAQ	CBRL	Mon, May 11, 1998	35.00	35.25	34.75	34.75
1506	NASDAQ	CBRL	Fri, May 8, 1998	34.88	35.31	34.75	35.00
1505	NASDAQ	CBRL	Thu, May 7, 1998	35.25	35.44	34.75	35.06
1504	NASDAQ	CBRL	Wed, May 6, 1998	36.13	36.13	35.25	35.41
1503	NASDAQ	CBRL	Tue, May 5, 1998	35.75	36.38	35.38	36.00
1502	NASDAQ	CBRL	Mon, May 4, 1998	35.13	36.25	35.13	35.88
1501	NASDAQ	CBRL	Fri, May 1, 1998	36.63	37.13	35.00	35.25
1500	NASDAQ	CBRL	Thu, Apr 30, 1998	36.50	37.13	36.38	36.75
1499	NASDAQ	CBRL	Wed, Apr 29, 1998	34.38	36.25	34.31	36.25
1498	NASDAQ	CBRL	Tue, Apr 28, 1998	35.38	35.63	34.19	34.31
1497	NASDAQ	CBRL	Mon, Apr 27, 1998	35.63	36.00	34.50	34.88
1496	NASDAQ	CBRL	Fri, Apr 24, 1998	37.00	38.00	36.38	36.38
1495	NASDAQ	CBRL	Thu, Apr 23, 1998	37.38	37.38	36.50	37.13
1494	NASDAQ	CBRL	Wed, Apr 22, 1998	37.63	38.00	37.13	37.31
1493	NASDAQ	CBRL	Tue, Apr 21, 1998	37.13	37.63	36.75	37.44
1492	NASDAQ	CBRL	Mon, Apr 20, 1998	36.25	37.00	35.38	37.00
1491	NASDAQ	CBRL	Fri, Apr 17, 1998	36.94	37.13	35.75	36.19
1490	NASDAQ	CBRL	Thu, Apr 16, 1998	38.75	39.00	36.81	37.00
1489	NASDAQ	CBRL	Wed, Apr 15, 1998	40.00	40.13	38.44	38.94
1488	NASDAQ	CBRL	Tue, Apr 14, 1998	39.25	40.63	39.25	40.25
1487	NASDAQ	CBRL	Mon, Apr 13, 1998	39.19	39.56	38.88	39.25
1486	NASDAQ	CBRL	Thu, Apr 9, 1998	39.50	39.75	39.13	39.31
1485	NASDAQ	CBRL	Wed, Apr 8, 1998	39.50	39.75	39.25	39.69
1484	NASDAQ	CBRL	Tue, Apr 7, 1998	39.75	40.00	39.25	39.56
1483	NASDAQ	CBRL	Mon, Apr 6, 1998	41.00	41.13	39.81	39.88
1482	NASDAQ	CBRL	Fri, Apr 3, 1998	41.13	41.44	40.75	41.13
1481	NASDAQ	CBRL	Thu, Apr 2, 1998	41.00	41.31	40.50	40.81
1480	NASDAQ	CBRL	Wed, Apr 1, 1998	40.13	41.00	39.50	40.75
1479	NASDAQ	CBRL	Tue, Mar 31, 1998	39.88	40.31	39.63	40.00
1478	NASDAQ	CBRL	Mon, Mar 30, 1998	39.75	40.06	39.50	40.06
1477	NASDAQ	CBRL	Fri, Mar 27, 1998	39.88	40.13	39.38	39.75
1476	NASDAQ	CBRL	Thu, Mar 26, 1998	40.25	40.25	39.06	39.75
1475	NASDAQ	CBRL	Wed, Mar 25, 1998	39.50	40.38	39.13	40.13
1474	NASDAQ	CBRL	Tue, Mar 24, 1998	37.94	39.38	37.63	39.00
1473	NASDAQ	CBRL	Mon, Mar 23, 1998	38.25	38.81	37.63	37.75
1472	NASDAQ	CBRL	Fri, Mar 20, 1998	39.13	39.25	37.75	38.63
1471	NASDAQ	CBRL	Thu, Mar 19, 1998	38.75	39.13	38.25	39.13
1470	NASDAQ	CBRL	Wed, Mar 18, 1998	39.38	39.75	38.88	38.88
1469	NASDAQ	CBRL	Tue, Mar 17, 1998	40.69	40.69	39.50	39.50
1468	NASDAQ	CBRL	Mon, Mar 16, 1998	39.63	40.75	39.63	40.38
1467	NASDAQ	CBRL	Fri, Mar 13, 1998	39.50	39.81	39.25	39.63
1466	NASDAQ	CBRL	Thu, Mar 12, 1998	38.19	39.81	38.19	39.38
1465	NASDAQ	CBRL	Wed, Mar 11, 1998	38.88	39.38	38.19	38.19
1464	NASDAQ	CBRL	Tue, Mar 10, 1998	38.25	38.88	38.25	38.88
1463	NASDAQ	CBRL	Mon, Mar 9, 1998	38.88	38.94	38.25	38.25
1462	NASDAQ	CBRL	Fri, Mar 6, 1998	39.25	40.25	39.00	39.25
1461	NASDAQ	CBRL	Thu, Mar 5, 1998	38.00	39.63	37.88	39.13
1460	NASDAQ	CBRL	Wed, Mar 4, 1998	42.00	42.00	38.50	39.00
1459	NASDAQ	CBRL	Tue, Mar 3, 1998	41.25	43.00	41.00	42.75
1458	NASDAQ	CBRL	Mon, Mar 2, 1998	40.75	41.75	40.38	41.31
1457	NASDAQ	CBRL	Fri, Feb 27, 1998	40.19	40.63	39.75	40.44
1456	NASDAQ	CBRL	Thu, Feb 26, 1998	39.00	40.44	39.00	40.06
1455	NASDAQ	CBRL	Wed, Feb 25, 1998	37.38	39.00	37.38	39.00
1454	NASDAQ	CBRL	Tue, Feb 24, 1998	38.25	38.38	37.25	37.31
1453	NASDAQ	CBRL	Mon, Feb 23, 1998	39.00	39.00	37.88	38.06
1452	NASDAQ	CBRL	Fri, Feb 20, 1998	38.63	39.00	38.13	38.94
1451	NASDAQ	CBRL	Thu, Feb 19, 1998	38.00	38.75	37.94	38.50
1450	NASDAQ	CBRL	Wed, Feb 18, 1998	38.00	38.75	37.63	38.75
1449	NASDAQ	CBRL	Tue, Feb 17, 1998	37.88	38.13	37.63	37.94
1448	NASDAQ	CBRL	Fri, Feb 13, 1998	37.50	38.38	37.00	37.63
1447	NASDAQ	CBRL	Thu, Feb 12, 1998	37.25	37.50	36.88	37.50
1446	NASDAQ	CBRL	Wed, Feb 11, 1998	36.50	37.63	36.13	37.38
1445	NASDAQ	CBRL	Tue, Feb 10, 1998	36.13	36.50	35.88	36.44
1444	NASDAQ	CBRL	Mon, Feb 9, 1998	37.06	37.13	35.50	35.94
1443	NASDAQ	CBRL	Fri, Feb 6, 1998	36.63	37.13	36.63	37.06
1442	NASDAQ	CBRL	Thu, Feb 5, 1998	35.38	36.75	35.25	36.63
1441	NASDAQ	CBRL	Wed, Feb 4, 1998	34.63	35.13	34.38	34.94
1440	NASDAQ	CBRL	Tue, Feb 3, 1998	34.88	35.44	34.38	34.63
1439	NASDAQ	CBRL	Mon, Feb 2, 1998	34.88	35.00	34.50	34.88
1438	NASDAQ	CBRL	Fri, Jan 30, 1998	34.50	35.13	34.50	34.63
1437	NASDAQ	CBRL	Thu, Jan 29, 1998	34.38	35.00	34.25	34.88
1436	NASDAQ	CBRL	Wed, Jan 28, 1998	34.69	34.81	34.25	34.38
1435	NASDAQ	CBRL	Tue, Jan 27, 1998	34.63	34.69	34.25	34.69
1434	NASDAQ	CBRL	Mon, Jan 26, 1998	35.13	35.50	34.38	34.38
1433	NASDAQ	CBRL	Fri, Jan 23, 1998	35.38	35.63	34.63	35.50
1432	NASDAQ	CBRL	Thu, Jan 22, 1998	35.25	35.25	34.50	35.00
1431	NASDAQ	CBRL	Wed, Jan 21, 1998	35.38	35.50	34.75	35.44
1430	NASDAQ	CBRL	Tue, Jan 20, 1998	34.88	35.38	34.50	35.31
1429	NASDAQ	CBRL	Fri, Jan 16, 1998	32.94	34.75	32.88	34.63
1428	NASDAQ	CBRL	Thu, Jan 15, 1998	32.25	33.25	32.00	32.88
1427	NASDAQ	CBRL	Wed, Jan 14, 1998	32.00	32.63	31.25	32.50
1426	NASDAQ	CBRL	Tue, Jan 13, 1998	32.38	32.88	31.63	31.81
1425	NASDAQ	CBRL	Mon, Jan 12, 1998	32.13	32.63	31.88	32.19
1424	NASDAQ	CBRL	Fri, Jan 9, 1998	33.00	33.00	32.50	32.50
1423	NASDAQ	CBRL	Thu, Jan 8, 1998	32.75	33.19	32.50	33.00
1422	NASDAQ	CBRL	Wed, Jan 7, 1998	32.00	33.00	31.88	33.00
1421	NASDAQ	CBRL	Tue, Jan 6, 1998	31.63	32.38	30.88	32.19
1420	NASDAQ	CBRL	Mon, Jan 5, 1998	33.25	33.25	31.38	31.56
1419	NASDAQ	CBRL	Fri, Jan 2, 1998	33.50	33.63	32.88	33.00
1418	NASDAQ	CBRL	Wed, Dec 31, 1997	33.38	34.63	33.00	33.38
1417	NASDAQ	CBRL	Tue, Dec 30, 1997	33.25	33.50	32.88	33.13
1416	NASDAQ	CBRL	Mon, Dec 29, 1997	33.25	33.25	32.13	33.13
1415	NASDAQ	CBRL	Fri, Dec 26, 1997	32.63	33.00	32.25	33.00
1414	NASDAQ	CBRL	Wed, Dec 24, 1997	32.63	32.75	32.13	32.25
1413	NASDAQ	CBRL	Tue, Dec 23, 1997	32.75	33.00	31.75	32.19
1412	NASDAQ	CBRL	Mon, Dec 22, 1997	31.00	32.81	30.63	32.81
1411	NASDAQ	CBRL	Fri, Dec 19, 1997	31.38	31.63	30.50	30.63
1410	NASDAQ	CBRL	Thu, Dec 18, 1997	31.00	31.81	31.00	31.50
1409	NASDAQ	CBRL	Wed, Dec 17, 1997	32.00	32.00	31.00	31.31
1408	NASDAQ	CBRL	Tue, Dec 16, 1997	32.13	32.25	31.63	31.81
1407	NASDAQ	CBRL	Mon, Dec 15, 1997	32.13	32.25	31.63	32.00
1406	NASDAQ	CBRL	Fri, Dec 12, 1997	31.25	31.75	31.25	31.63
1405	NASDAQ	CBRL	Thu, Dec 11, 1997	32.00	32.00	30.50	31.13
1404	NASDAQ	CBRL	Wed, Dec 10, 1997	33.38	34.00	31.88	32.13
1403	NASDAQ	CBRL	Tue, Dec 9, 1997	32.75	34.00	32.50	33.56
1402	NASDAQ	CBRL	Mon, Dec 8, 1997	32.00	32.63	31.88	32.38
1401	NASDAQ	CBRL	Fri, Dec 5, 1997	32.00	32.25	31.50	32.00
1400	NASDAQ	CBRL	Thu, Dec 4, 1997	33.00	33.13	31.81	31.94
1399	NASDAQ	CBRL	Wed, Dec 3, 1997	31.75	33.00	31.00	32.75
1398	NASDAQ	CBRL	Tue, Dec 2, 1997	32.38	32.38	31.75	31.75
1397	NASDAQ	CBRL	Mon, Dec 1, 1997	32.50	32.50	32.13	32.25
1396	NASDAQ	CBRL	Fri, Nov 28, 1997	32.25	32.75	32.00	32.00
1395	NASDAQ	CBRL	Wed, Nov 26, 1997	32.25	32.50	32.00	32.31
1394	NASDAQ	CBRL	Tue, Nov 25, 1997	32.00	32.63	32.00	32.50
1393	NASDAQ	CBRL	Mon, Nov 24, 1997	32.50	32.50	31.88	32.13
1392	NASDAQ	CBRL	Fri, Nov 21, 1997	32.50	32.75	32.13	32.25
1391	NASDAQ	CBRL	Thu, Nov 20, 1997	32.25	32.75	31.75	32.38
1390	NASDAQ	CBRL	Wed, Nov 19, 1997	32.00	32.63	31.75	32.56
1389	NASDAQ	CBRL	Tue, Nov 18, 1997	32.75	32.88	32.38	32.56
1388	NASDAQ	CBRL	Mon, Nov 17, 1997	32.00	32.97	31.75	32.75
1387	NASDAQ	CBRL	Fri, Nov 14, 1997	30.94	32.00	30.38	31.88
1386	NASDAQ	CBRL	Thu, Nov 13, 1997	29.25	31.38	29.25	31.00
1385	NASDAQ	CBRL	Wed, Nov 12, 1997	29.38	29.88	29.19	29.19
1384	NASDAQ	CBRL	Tue, Nov 11, 1997	29.75	29.94	29.38	29.69
1383	NASDAQ	CBRL	Mon, Nov 10, 1997	30.00	30.25	29.75	29.75
1382	NASDAQ	CBRL	Fri, Nov 7, 1997	30.25	30.50	29.88	30.06
1381	NASDAQ	CBRL	Thu, Nov 6, 1997	31.00	31.38	30.50	30.88
1380	NASDAQ	CBRL	Wed, Nov 5, 1997	31.00	31.25	30.50	31.13
1379	NASDAQ	CBRL	Tue, Nov 4, 1997	30.50	31.69	30.38	30.75
1378	NASDAQ	CBRL	Mon, Nov 3, 1997	29.50	31.13	29.50	30.88
1377	NASDAQ	CBRL	Fri, Oct 31, 1997	28.81	29.50	28.50	29.50
1376	NASDAQ	CBRL	Thu, Oct 30, 1997	28.88	29.25	28.38	28.38
1375	NASDAQ	CBRL	Wed, Oct 29, 1997	29.75	30.25	29.00	29.25
1374	NASDAQ	CBRL	Tue, Oct 28, 1997	28.63	29.63	28.38	29.50
1373	NASDAQ	CBRL	Mon, Oct 27, 1997	31.13	31.25	29.00	29.00
1372	NASDAQ	CBRL	Fri, Oct 24, 1997	30.00	31.19	30.00	31.06
1371	NASDAQ	CBRL	Thu, Oct 23, 1997	31.13	31.63	29.75	29.75
1370	NASDAQ	CBRL	Wed, Oct 22, 1997	32.13	32.13	31.63	31.69
1369	NASDAQ	CBRL	Tue, Oct 21, 1997	31.38	32.13	31.38	31.88
1368	NASDAQ	CBRL	Mon, Oct 20, 1997	31.38	31.63	31.13	31.63
1367	NASDAQ	CBRL	Fri, Oct 17, 1997	31.69	31.88	31.25	31.25
1366	NASDAQ	CBRL	Thu, Oct 16, 1997	31.25	32.13	31.25	31.69
1365	NASDAQ	CBRL	Wed, Oct 15, 1997	31.25	31.50	31.06	31.44
1364	NASDAQ	CBRL	Tue, Oct 14, 1997	32.00	32.00	31.25	31.44
1363	NASDAQ	CBRL	Mon, Oct 13, 1997	32.00	32.00	31.75	32.00
1362	NASDAQ	CBRL	Fri, Oct 10, 1997	29.63	32.31	28.50	31.75
1361	NASDAQ	CBRL	Thu, Oct 9, 1997	32.00	32.00	29.75	29.88
1360	NASDAQ	CBRL	Wed, Oct 8, 1997	32.38	32.50	31.88	31.88
1359	NASDAQ	CBRL	Tue, Oct 7, 1997	32.25	32.38	32.00	32.38
1358	NASDAQ	CBRL	Mon, Oct 6, 1997	32.00	32.63	31.50	32.13
1357	NASDAQ	CBRL	Fri, Oct 3, 1997	32.38	32.63	31.75	32.00
1356	NASDAQ	CBRL	Thu, Oct 2, 1997	32.25	32.63	32.13	32.50
1355	NASDAQ	CBRL	Wed, Oct 1, 1997	32.75	32.75	32.25	32.31
1354	NASDAQ	CBRL	Tue, Sep 30, 1997	32.25	32.75	32.25	32.38
1353	NASDAQ	CBRL	Mon, Sep 29, 1997	32.00	32.63	31.91	32.63
1352	NASDAQ	CBRL	Fri, Sep 26, 1997	31.38	32.25	31.38	32.13
1351	NASDAQ	CBRL	Thu, Sep 25, 1997	31.00	31.63	31.00	31.38
1350	NASDAQ	CBRL	Wed, Sep 24, 1997	31.44	31.50	30.88	31.00
1349	NASDAQ	CBRL	Tue, Sep 23, 1997	31.50	31.81	31.25	31.31
1348	NASDAQ	CBRL	Mon, Sep 22, 1997	31.56	31.88	31.50	31.50
1347	NASDAQ	CBRL	Fri, Sep 19, 1997	32.13	32.25	31.44	31.63
1346	NASDAQ	CBRL	Thu, Sep 18, 1997	32.63	32.63	31.75	32.00
1345	NASDAQ	CBRL	Wed, Sep 17, 1997	32.50	32.63	32.25	32.50
1344	NASDAQ	CBRL	Tue, Sep 16, 1997	32.56	32.75	32.25	32.50
1343	NASDAQ	CBRL	Mon, Sep 15, 1997	32.38	32.69	32.25	32.44
1342	NASDAQ	CBRL	Fri, Sep 12, 1997	32.25	32.63	32.00	32.38
1341	NASDAQ	CBRL	Thu, Sep 11, 1997	32.63	32.88	32.00	32.19
1340	NASDAQ	CBRL	Wed, Sep 10, 1997	32.38	33.13	31.88	32.88
1339	NASDAQ	CBRL	Tue, Sep 9, 1997	32.63	33.13	32.63	33.00
1338	NASDAQ	CBRL	Mon, Sep 8, 1997	31.88	32.75	31.63	32.75
1337	NASDAQ	CBRL	Fri, Sep 5, 1997	31.00	31.50	30.88	31.38
1336	NASDAQ	CBRL	Thu, Sep 4, 1997	31.75	31.88	30.63	30.88
1335	NASDAQ	CBRL	Wed, Sep 3, 1997	31.63	32.38	31.38	32.00
1334	NASDAQ	CBRL	Tue, Sep 2, 1997	30.38	31.50	30.25	31.50
1333	NASDAQ	CBRL	Fri, Aug 29, 1997	30.63	31.25	30.38	30.75
1332	NASDAQ	CBRL	Thu, Aug 28, 1997	30.00	31.00	30.00	30.88
1331	NASDAQ	CBRL	Wed, Aug 27, 1997	30.50	30.75	30.13	30.50
1330	NASDAQ	CBRL	Tue, Aug 26, 1997	30.81	30.88	30.25	30.38
1329	NASDAQ	CBRL	Mon, Aug 25, 1997	30.88	31.19	30.63	31.00
1328	NASDAQ	CBRL	Fri, Aug 22, 1997	31.00	31.38	30.13	31.19
1327	NASDAQ	CBRL	Thu, Aug 21, 1997	29.63	31.63	29.50	31.38
1326	NASDAQ	CBRL	Wed, Aug 20, 1997	28.38	29.38	28.25	29.31
1325	NASDAQ	CBRL	Tue, Aug 19, 1997	27.75	28.50	27.50	28.50
1324	NASDAQ	CBRL	Mon, Aug 18, 1997	28.50	28.50	27.50	27.50
1323	NASDAQ	CBRL	Fri, Aug 15, 1997	28.38	28.50	28.13	28.13
1322	NASDAQ	CBRL	Thu, Aug 14, 1997	28.63	28.88	27.88	28.50
1321	NASDAQ	CBRL	Wed, Aug 13, 1997	28.75	29.00	28.50	28.69
1320	NASDAQ	CBRL	Tue, Aug 12, 1997	28.00	28.50	28.00	28.19
1319	NASDAQ	CBRL	Mon, Aug 11, 1997	27.75	28.13	27.63	28.06
1318	NASDAQ	CBRL	Fri, Aug 8, 1997	27.75	28.13	27.50	27.75
1317	NASDAQ	CBRL	Thu, Aug 7, 1997	28.50	28.56	27.88	27.88
1316	NASDAQ	CBRL	Wed, Aug 6, 1997	29.00	29.25	28.25	28.50
1315	NASDAQ	CBRL	Tue, Aug 5, 1997	28.88	29.00	28.63	29.00
1314	NASDAQ	CBRL	Mon, Aug 4, 1997	28.94	29.00	28.63	29.00
1313	NASDAQ	CBRL	Fri, Aug 1, 1997	28.75	29.00	27.75	28.94
1312	NASDAQ	CBRL	Thu, Jul 31, 1997	28.00	29.00	28.00	28.63
1311	NASDAQ	CBRL	Wed, Jul 30, 1997	26.63	28.25	26.50	28.13
1310	NASDAQ	CBRL	Tue, Jul 29, 1997	25.38	25.63	25.13	25.31
1309	NASDAQ	CBRL	Mon, Jul 28, 1997	24.50	25.63	24.31	25.25
1308	NASDAQ	CBRL	Fri, Jul 25, 1997	24.13	24.44	23.75	24.38
1307	NASDAQ	CBRL	Thu, Jul 24, 1997	25.38	25.38	23.88	24.13
1306	NASDAQ	CBRL	Wed, Jul 23, 1997	25.25	25.50	25.00	25.27
1305	NASDAQ	CBRL	Tue, Jul 22, 1997	25.63	25.88	25.13	25.38
1304	NASDAQ	CBRL	Mon, Jul 21, 1997	26.00	26.25	25.63	25.88
1303	NASDAQ	CBRL	Fri, Jul 18, 1997	26.50	26.50	25.88	26.13
1302	NASDAQ	CBRL	Thu, Jul 17, 1997	26.50	27.13	26.13	26.25
1301	NASDAQ	CBRL	Wed, Jul 16, 1997	25.88	26.50	25.63	26.25
1300	NASDAQ	CBRL	Tue, Jul 15, 1997	25.88	25.88	25.25	25.69
1299	NASDAQ	CBRL	Mon, Jul 14, 1997	25.63	26.38	25.38	25.88
1298	NASDAQ	CBRL	Fri, Jul 11, 1997	25.50	25.75	25.38	25.38
1297	NASDAQ	CBRL	Thu, Jul 10, 1997	25.88	26.00	25.25	25.50
1296	NASDAQ	CBRL	Wed, Jul 9, 1997	26.13	26.25	25.81	25.81
1295	NASDAQ	CBRL	Tue, Jul 8, 1997	26.75	26.88	25.88	26.06
1294	NASDAQ	CBRL	Mon, Jul 7, 1997	27.25	27.25	26.38	26.50
1293	NASDAQ	CBRL	Thu, Jul 3, 1997	27.25	27.38	27.00	27.13
1292	NASDAQ	CBRL	Wed, Jul 2, 1997	26.75	27.25	26.75	27.19
1291	NASDAQ	CBRL	Tue, Jul 1, 1997	26.63	26.88	26.13	26.75
1290	NASDAQ	CBRL	Mon, Jun 30, 1997	27.13	27.38	26.38	26.50
1289	NASDAQ	CBRL	Fri, Jun 27, 1997	27.38	27.63	27.13	27.13
1288	NASDAQ	CBRL	Thu, Jun 26, 1997	27.63	28.00	27.38	27.38
1287	NASDAQ	CBRL	Wed, Jun 25, 1997	28.25	28.25	27.63	27.75
1286	NASDAQ	CBRL	Tue, Jun 24, 1997	28.13	28.50	28.00	28.25
1285	NASDAQ	CBRL	Mon, Jun 23, 1997	28.50	28.75	28.13	28.13
1284	NASDAQ	CBRL	Fri, Jun 20, 1997	28.75	28.88	28.50	28.63
1283	NASDAQ	CBRL	Thu, Jun 19, 1997	28.75	28.75	28.50	28.75
1282	NASDAQ	CBRL	Wed, Jun 18, 1997	28.25	28.81	28.25	28.50
1281	NASDAQ	CBRL	Tue, Jun 17, 1997	28.63	28.75	28.13	28.63
1280	NASDAQ	CBRL	Mon, Jun 16, 1997	28.38	28.75	28.38	28.75
1279	NASDAQ	CBRL	Fri, Jun 13, 1997	28.63	28.88	28.38	28.38
1278	NASDAQ	CBRL	Thu, Jun 12, 1997	28.88	29.00	28.63	28.63
1277	NASDAQ	CBRL	Wed, Jun 11, 1997	29.00	29.00	28.75	28.88
1276	NASDAQ	CBRL	Tue, Jun 10, 1997	28.63	29.13	28.63	28.75
1275	NASDAQ	CBRL	Mon, Jun 9, 1997	28.75	29.00	28.50	28.63
1274	NASDAQ	CBRL	Fri, Jun 6, 1997	28.88	29.00	28.75	29.00
1273	NASDAQ	CBRL	Thu, Jun 5, 1997	29.00	29.25	28.63	28.88
1272	NASDAQ	CBRL	Wed, Jun 4, 1997	28.88	29.44	28.75	29.00
1271	NASDAQ	CBRL	Tue, Jun 3, 1997	28.75	29.00	28.75	28.75
1270	NASDAQ	CBRL	Mon, Jun 2, 1997	29.00	29.13	28.75	28.75
1269	NASDAQ	CBRL	Fri, May 30, 1997	27.88	29.38	27.88	29.00
1268	NASDAQ	CBRL	Thu, May 29, 1997	27.88	28.13	27.63	28.00
1267	NASDAQ	CBRL	Wed, May 28, 1997	28.00	28.25	27.88	28.00
1266	NASDAQ	CBRL	Tue, May 27, 1997	27.38	28.13	27.13	28.00
1265	NASDAQ	CBRL	Fri, May 23, 1997	27.88	27.88	27.38	27.63
1264	NASDAQ	CBRL	Thu, May 22, 1997	28.00	28.25	27.63	27.63
1263	NASDAQ	CBRL	Wed, May 21, 1997	28.63	28.63	27.88	28.25
1262	NASDAQ	CBRL	Tue, May 20, 1997	28.38	28.75	28.13	28.50
1261	NASDAQ	CBRL	Mon, May 19, 1997	27.75	28.88	27.75	28.38
1260	NASDAQ	CBRL	Fri, May 16, 1997	28.25	28.25	27.75	27.75
1259	NASDAQ	CBRL	Thu, May 15, 1997	28.25	28.38	27.75	28.13
1258	NASDAQ	CBRL	Wed, May 14, 1997	28.38	28.75	28.25	28.38
1257	NASDAQ	CBRL	Tue, May 13, 1997	29.00	29.00	28.25	28.50
1256	NASDAQ	CBRL	Mon, May 12, 1997	29.00	29.88	28.75	28.88
1255	NASDAQ	CBRL	Fri, May 9, 1997	29.50	29.63	28.75	29.00
1254	NASDAQ	CBRL	Thu, May 8, 1997	28.25	29.88	28.13	29.50
1253	NASDAQ	CBRL	Wed, May 7, 1997	28.75	28.88	28.25	28.50
1252	NASDAQ	CBRL	Tue, May 6, 1997	29.00	29.31	28.63	28.75
1251	NASDAQ	CBRL	Mon, May 5, 1997	27.88	29.25	27.88	29.25
1250	NASDAQ	CBRL	Fri, May 2, 1997	27.38	28.13	27.25	28.00
1249	NASDAQ	CBRL	Thu, May 1, 1997	27.00	27.50	26.75	27.50
1248	NASDAQ	CBRL	Wed, Apr 30, 1997	26.75	27.13	26.63	26.75
1247	NASDAQ	CBRL	Tue, Apr 29, 1997	25.75	27.00	25.75	27.00
1246	NASDAQ	CBRL	Mon, Apr 28, 1997	25.63	26.00	25.38	26.00
1245	NASDAQ	CBRL	Fri, Apr 25, 1997	26.00	26.25	25.63	25.63
1244	NASDAQ	CBRL	Thu, Apr 24, 1997	26.25	26.50	25.88	26.00
1243	NASDAQ	CBRL	Wed, Apr 23, 1997	26.13	26.50	25.88	26.19
1242	NASDAQ	CBRL	Tue, Apr 22, 1997	25.50	26.13	25.50	26.13
1241	NASDAQ	CBRL	Mon, Apr 21, 1997	26.50	26.75	25.50	25.50
1240	NASDAQ	CBRL	Fri, Apr 18, 1997	27.50	27.50	26.50	26.50
1239	NASDAQ	CBRL	Thu, Apr 17, 1997	26.50	27.50	26.38	27.13
1238	NASDAQ	CBRL	Wed, Apr 16, 1997	25.13	26.75	25.00	26.50
1237	NASDAQ	CBRL	Tue, Apr 15, 1997	25.75	25.88	24.88	25.00
1236	NASDAQ	CBRL	Mon, Apr 14, 1997	25.75	26.00	25.38	25.75
1235	NASDAQ	CBRL	Fri, Apr 11, 1997	25.63	26.00	25.50	25.75
1234	NASDAQ	CBRL	Thu, Apr 10, 1997	26.13	26.13	25.75	25.75
1233	NASDAQ	CBRL	Wed, Apr 9, 1997	26.25	26.50	25.88	26.00
1232	NASDAQ	CBRL	Tue, Apr 8, 1997	26.38	26.63	26.00	26.25
1231	NASDAQ	CBRL	Mon, Apr 7, 1997	26.50	26.75	26.13	26.50
1230	NASDAQ	CBRL	Fri, Apr 4, 1997	26.88	26.88	26.63	26.75
1229	NASDAQ	CBRL	Thu, Apr 3, 1997	26.63	27.13	26.38	26.88
1228	NASDAQ	CBRL	Wed, Apr 2, 1997	26.38	27.00	26.25	26.75
1227	NASDAQ	CBRL	Tue, Apr 1, 1997	26.13	26.63	25.88	26.38
1226	NASDAQ	CBRL	Mon, Mar 31, 1997	26.88	27.00	25.75	26.13
1225	NASDAQ	CBRL	Thu, Mar 27, 1997	27.50	27.50	26.75	26.75
1224	NASDAQ	CBRL	Wed, Mar 26, 1997	27.75	28.00	27.13	27.38
1223	NASDAQ	CBRL	Tue, Mar 25, 1997	27.75	28.13	27.50	28.00
1222	NASDAQ	CBRL	Mon, Mar 24, 1997	28.63	28.88	27.38	27.75
1221	NASDAQ	CBRL	Fri, Mar 21, 1997	28.13	29.00	28.00	28.63
1220	NASDAQ	CBRL	Thu, Mar 20, 1997	27.88	28.38	27.63	28.13
1219	NASDAQ	CBRL	Wed, Mar 19, 1997	27.25	28.13	27.25	27.88
1218	NASDAQ	CBRL	Tue, Mar 18, 1997	27.25	27.50	27.00	27.25
1217	NASDAQ	CBRL	Mon, Mar 17, 1997	27.38	27.50	27.00	27.25
1216	NASDAQ	CBRL	Fri, Mar 14, 1997	27.50	27.88	27.25	27.25
1215	NASDAQ	CBRL	Thu, Mar 13, 1997	28.00	28.00	27.38	27.75
1214	NASDAQ	CBRL	Wed, Mar 12, 1997	27.75	28.38	27.63	27.88
1213	NASDAQ	CBRL	Tue, Mar 11, 1997	27.25	27.75	27.13	27.63
1212	NASDAQ	CBRL	Mon, Mar 10, 1997	27.25	27.25	26.75	27.25
1211	NASDAQ	CBRL	Fri, Mar 7, 1997	26.88	27.25	26.75	27.13
1210	NASDAQ	CBRL	Thu, Mar 6, 1997	27.50	27.63	26.50	26.75
1209	NASDAQ	CBRL	Wed, Mar 5, 1997	27.63	27.75	27.25	27.50
1208	NASDAQ	CBRL	Tue, Mar 4, 1997	27.75	28.00	27.38	27.63
1207	NASDAQ	CBRL	Mon, Mar 3, 1997	27.25	28.25	27.25	27.63
1206	NASDAQ	CBRL	Fri, Feb 28, 1997	27.25	27.50	26.63	27.25
1205	NASDAQ	CBRL	Thu, Feb 27, 1997	27.63	27.75	27.38	27.38
1204	NASDAQ	CBRL	Wed, Feb 26, 1997	28.13	28.13	27.50	27.75
1203	NASDAQ	CBRL	Tue, Feb 25, 1997	27.88	28.13	27.88	27.88
1202	NASDAQ	CBRL	Mon, Feb 24, 1997	27.88	28.13	27.88	28.13
1201	NASDAQ	CBRL	Fri, Feb 21, 1997	27.88	28.25	27.63	27.88
1200	NASDAQ	CBRL	Thu, Feb 20, 1997	28.38	28.50	27.88	27.88
1199	NASDAQ	CBRL	Wed, Feb 19, 1997	28.50	28.75	28.38	28.50
1198	NASDAQ	CBRL	Tue, Feb 18, 1997	28.75	28.75	28.50	28.50
1197	NASDAQ	CBRL	Fri, Feb 14, 1997	28.50	28.88	28.38	28.63
1196	NASDAQ	CBRL	Thu, Feb 13, 1997	29.00	29.13	28.38	28.63
1195	NASDAQ	CBRL	Wed, Feb 12, 1997	28.38	29.25	28.25	29.00
1194	NASDAQ	CBRL	Tue, Feb 11, 1997	28.13	28.50	28.13	28.38
1193	NASDAQ	CBRL	Mon, Feb 10, 1997	28.00	28.50	27.75	28.13
1192	NASDAQ	CBRL	Fri, Feb 7, 1997	27.75	28.00	27.63	27.88
1191	NASDAQ	CBRL	Thu, Feb 6, 1997	27.38	27.75	27.25	27.63
1190	NASDAQ	CBRL	Wed, Feb 5, 1997	27.50	27.88	27.38	27.38
1189	NASDAQ	CBRL	Tue, Feb 4, 1997	27.38	27.75	27.25	27.50
1188	NASDAQ	CBRL	Mon, Feb 3, 1997	27.38	27.63	27.13	27.38
1187	NASDAQ	CBRL	Fri, Jan 31, 1997	26.88	27.50	26.75	27.25
1186	NASDAQ	CBRL	Thu, Jan 30, 1997	26.75	27.50	26.63	27.00
1185	NASDAQ	CBRL	Wed, Jan 29, 1997	27.63	27.63	26.25	26.75
1184	NASDAQ	CBRL	Tue, Jan 28, 1997	27.50	27.63	26.75	27.38
1183	NASDAQ	CBRL	Mon, Jan 27, 1997	28.13	28.38	27.38	27.38
1182	NASDAQ	CBRL	Fri, Jan 24, 1997	27.88	28.38	27.50	28.25
1181	NASDAQ	CBRL	Thu, Jan 23, 1997	27.25	28.38	27.25	28.00
1180	NASDAQ	CBRL	Wed, Jan 22, 1997	27.13	28.00	26.88	27.50
1179	NASDAQ	CBRL	Tue, Jan 21, 1997	27.00	27.25	26.25	27.13
1178	NASDAQ	CBRL	Mon, Jan 20, 1997	27.63	27.63	27.00	27.00
1177	NASDAQ	CBRL	Fri, Jan 17, 1997	27.25	27.88	27.00	27.50
1176	NASDAQ	CBRL	Thu, Jan 16, 1997	26.13	27.63	26.13	27.63
1175	NASDAQ	CBRL	Wed, Jan 15, 1997	26.50	26.50	26.13	26.13
1174	NASDAQ	CBRL	Tue, Jan 14, 1997	26.63	26.75	26.25	26.63
1173	NASDAQ	CBRL	Mon, Jan 13, 1997	26.13	26.75	26.13	26.50
1172	NASDAQ	CBRL	Fri, Jan 10, 1997	26.75	26.88	26.13	26.25
1171	NASDAQ	CBRL	Thu, Jan 9, 1997	25.88	27.25	25.88	26.88
1170	NASDAQ	CBRL	Wed, Jan 8, 1997	25.25	26.13	25.25	25.88
1169	NASDAQ	CBRL	Tue, Jan 7, 1997	25.75	26.00	25.25	25.50
1168	NASDAQ	CBRL	Mon, Jan 6, 1997	25.75	26.00	25.63	25.88
1167	NASDAQ	CBRL	Fri, Jan 3, 1997	25.00	25.88	25.00	25.75
1166	NASDAQ	CBRL	Thu, Jan 2, 1997	25.38	25.50	25.00	25.13
1165	NASDAQ	CBRL	Tue, Dec 31, 1996	24.88	25.88	24.88	25.38
1164	NASDAQ	CBRL	Mon, Dec 30, 1996	24.88	25.38	24.75	24.88
1163	NASDAQ	CBRL	Fri, Dec 27, 1996	25.00	25.13	24.75	24.75
1162	NASDAQ	CBRL	Thu, Dec 26, 1996	24.75	25.13	24.75	25.13
1161	NASDAQ	CBRL	Tue, Dec 24, 1996	25.25	25.25	24.50	24.88
1160	NASDAQ	CBRL	Mon, Dec 23, 1996	25.63	25.75	25.00	25.25
1159	NASDAQ	CBRL	Fri, Dec 20, 1996	25.88	26.00	25.63	25.75
1158	NASDAQ	CBRL	Thu, Dec 19, 1996	24.88	26.00	24.88	25.75
1157	NASDAQ	CBRL	Wed, Dec 18, 1996	25.13	25.13	24.75	25.00
1156	NASDAQ	CBRL	Tue, Dec 17, 1996	24.38	25.13	24.38	25.13
1155	NASDAQ	CBRL	Mon, Dec 16, 1996	24.63	24.88	24.50	24.63
1154	NASDAQ	CBRL	Fri, Dec 13, 1996	24.63	24.75	24.38	24.50
1153	NASDAQ	CBRL	Thu, Dec 12, 1996	24.88	25.25	24.88	24.88
1152	NASDAQ	CBRL	Wed, Dec 11, 1996	24.63	25.25	24.50	24.94
1151	NASDAQ	CBRL	Tue, Dec 10, 1996	25.00	25.25	24.75	24.75
1150	NASDAQ	CBRL	Mon, Dec 9, 1996	25.00	25.50	24.88	25.25
1149	NASDAQ	CBRL	Fri, Dec 6, 1996	24.50	25.13	24.38	25.13
1148	NASDAQ	CBRL	Thu, Dec 5, 1996	25.00	25.25	24.88	25.00
1147	NASDAQ	CBRL	Wed, Dec 4, 1996	24.25	25.75	24.25	25.25
1146	NASDAQ	CBRL	Tue, Dec 3, 1996	23.38	24.75	23.13	24.50
1145	NASDAQ	CBRL	Mon, Dec 2, 1996	24.00	24.00	23.38	23.63
1144	NASDAQ	CBRL	Fri, Nov 29, 1996	24.00	24.00	23.63	23.88
1143	NASDAQ	CBRL	Wed, Nov 27, 1996	24.38	24.50	23.75	24.00
1142	NASDAQ	CBRL	Tue, Nov 26, 1996	24.13	24.63	23.75	24.50
1141	NASDAQ	CBRL	Mon, Nov 25, 1996	24.88	25.25	24.25	24.25
1140	NASDAQ	CBRL	Fri, Nov 22, 1996	24.25	25.25	24.25	25.25
1139	NASDAQ	CBRL	Thu, Nov 21, 1996	24.25	24.88	24.25	24.25
1138	NASDAQ	CBRL	Wed, Nov 20, 1996	22.25	24.25	22.00	24.13
1137	NASDAQ	CBRL	Tue, Nov 19, 1996	22.50	22.88	22.00	22.38
1136	NASDAQ	CBRL	Mon, Nov 18, 1996	22.75	23.13	22.50	22.75
1135	NASDAQ	CBRL	Fri, Nov 15, 1996	22.63	23.25	22.63	22.75
1134	NASDAQ	CBRL	Thu, Nov 14, 1996	22.63	22.88	22.38	22.75
1133	NASDAQ	CBRL	Wed, Nov 13, 1996	22.63	22.88	22.38	22.75
1132	NASDAQ	CBRL	Tue, Nov 12, 1996	22.75	22.75	22.25	22.50
1131	NASDAQ	CBRL	Mon, Nov 11, 1996	22.38	22.75	22.00	22.75
1130	NASDAQ	CBRL	Fri, Nov 8, 1996	22.00	22.38	21.50	22.00
1129	NASDAQ	CBRL	Thu, Nov 7, 1996	21.50	22.00	21.25	21.88
1128	NASDAQ	CBRL	Wed, Nov 6, 1996	21.50	22.00	21.25	21.63
1127	NASDAQ	CBRL	Tue, Nov 5, 1996	20.88	21.50	20.63	21.50
1126	NASDAQ	CBRL	Mon, Nov 4, 1996	20.13	20.75	19.88	20.63
1125	NASDAQ	CBRL	Fri, Nov 1, 1996	20.38	20.63	19.88	20.13
1124	NASDAQ	CBRL	Thu, Oct 31, 1996	19.75	20.38	19.75	20.38
1123	NASDAQ	CBRL	Wed, Oct 30, 1996	20.13	20.25	19.63	19.75
1122	NASDAQ	CBRL	Tue, Oct 29, 1996	21.63	21.63	19.75	20.00
1121	NASDAQ	CBRL	Mon, Oct 28, 1996	21.75	22.00	21.38	21.38
1120	NASDAQ	CBRL	Fri, Oct 25, 1996	21.63	22.25	21.38	21.75
1119	NASDAQ	CBRL	Thu, Oct 24, 1996	21.63	21.75	21.13	21.38
1118	NASDAQ	CBRL	Wed, Oct 23, 1996	21.50	21.75	21.00	21.63
1117	NASDAQ	CBRL	Tue, Oct 22, 1996	21.88	22.00	21.38	21.50
1116	NASDAQ	CBRL	Mon, Oct 21, 1996	22.13	22.13	21.69	21.88
1115	NASDAQ	CBRL	Fri, Oct 18, 1996	21.75	22.13	21.63	21.88
1114	NASDAQ	CBRL	Thu, Oct 17, 1996	21.75	22.00	21.38	21.50
1113	NASDAQ	CBRL	Wed, Oct 16, 1996	21.88	22.13	21.75	21.75
1112	NASDAQ	CBRL	Tue, Oct 15, 1996	22.50	22.50	21.88	22.00
1111	NASDAQ	CBRL	Mon, Oct 14, 1996	22.75	22.75	22.38	22.50
1110	NASDAQ	CBRL	Fri, Oct 11, 1996	22.25	22.75	22.25	22.69
1109	NASDAQ	CBRL	Thu, Oct 10, 1996	22.38	22.63	22.13	22.25
1108	NASDAQ	CBRL	Wed, Oct 9, 1996	23.00	23.25	22.38	22.38
1107	NASDAQ	CBRL	Tue, Oct 8, 1996	23.25	23.50	23.00	23.00
1106	NASDAQ	CBRL	Mon, Oct 7, 1996	23.50	23.50	23.13	23.25
1105	NASDAQ	CBRL	Fri, Oct 4, 1996	23.25	23.50	23.25	23.50
1104	NASDAQ	CBRL	Thu, Oct 3, 1996	23.50	23.75	23.13	23.13
1103	NASDAQ	CBRL	Wed, Oct 2, 1996	23.50	24.00	23.50	23.63
1102	NASDAQ	CBRL	Tue, Oct 1, 1996	22.88	23.88	22.63	23.38
1101	NASDAQ	CBRL	Mon, Sep 30, 1996	23.88	24.13	22.75	22.75
1100	NASDAQ	CBRL	Fri, Sep 27, 1996	24.50	24.50	23.88	23.94
1099	NASDAQ	CBRL	Thu, Sep 26, 1996	24.50	24.75	24.38	24.50
1098	NASDAQ	CBRL	Wed, Sep 25, 1996	25.00	25.25	24.38	24.63
1097	NASDAQ	CBRL	Tue, Sep 24, 1996	25.50	25.63	24.75	25.13
1096	NASDAQ	CBRL	Mon, Sep 23, 1996	24.63	25.63	24.63	25.50
1095	NASDAQ	CBRL	Fri, Sep 20, 1996	24.38	24.88	24.38	24.88
1094	NASDAQ	CBRL	Thu, Sep 19, 1996	23.94	25.00	23.88	24.38
1093	NASDAQ	CBRL	Wed, Sep 18, 1996	24.13	24.13	23.63	23.88
1092	NASDAQ	CBRL	Tue, Sep 17, 1996	24.75	24.88	23.88	24.13
1091	NASDAQ	CBRL	Mon, Sep 16, 1996	23.50	25.00	23.50	24.88
1090	NASDAQ	CBRL	Fri, Sep 13, 1996	22.88	23.75	22.88	23.63
1089	NASDAQ	CBRL	Thu, Sep 12, 1996	23.25	23.50	22.75	22.75
1088	NASDAQ	CBRL	Wed, Sep 11, 1996	22.75	23.63	22.75	23.25
1087	NASDAQ	CBRL	Tue, Sep 10, 1996	23.50	23.63	22.88	22.88
1086	NASDAQ	CBRL	Mon, Sep 9, 1996	22.75	23.75	22.75	23.63
1085	NASDAQ	CBRL	Fri, Sep 6, 1996	22.63	23.13	22.63	23.13
1084	NASDAQ	CBRL	Thu, Sep 5, 1996	23.00	23.13	22.63	22.63
1083	NASDAQ	CBRL	Wed, Sep 4, 1996	23.38	23.63	23.00	23.19
1082	NASDAQ	CBRL	Tue, Sep 3, 1996	23.38	23.75	23.00	23.63
1081	NASDAQ	CBRL	Fri, Aug 30, 1996	23.25	23.63	22.88	23.38
1080	NASDAQ	CBRL	Thu, Aug 29, 1996	22.50	23.75	22.50	23.13
1079	NASDAQ	CBRL	Wed, Aug 28, 1996	22.75	22.75	22.50	22.75
1078	NASDAQ	CBRL	Tue, Aug 27, 1996	22.25	22.75	22.25	22.75
1077	NASDAQ	CBRL	Mon, Aug 26, 1996	22.50	22.63	22.13	22.25
1076	NASDAQ	CBRL	Fri, Aug 23, 1996	22.63	22.75	22.38	22.38
1075	NASDAQ	CBRL	Thu, Aug 22, 1996	23.25	23.38	22.38	22.75
1074	NASDAQ	CBRL	Wed, Aug 21, 1996	22.88	23.50	22.75	23.50
1073	NASDAQ	CBRL	Tue, Aug 20, 1996	22.75	23.25	22.63	22.88
1072	NASDAQ	CBRL	Mon, Aug 19, 1996	23.13	23.13	22.63	22.75
1071	NASDAQ	CBRL	Fri, Aug 16, 1996	22.88	23.13	22.88	23.13
1070	NASDAQ	CBRL	Thu, Aug 15, 1996	22.50	23.13	22.50	22.88
1069	NASDAQ	CBRL	Wed, Aug 14, 1996	22.13	22.88	22.13	22.75
1068	NASDAQ	CBRL	Tue, Aug 13, 1996	22.25	22.38	22.13	22.13
1067	NASDAQ	CBRL	Mon, Aug 12, 1996	22.75	22.88	22.25	22.50
1066	NASDAQ	CBRL	Fri, Aug 9, 1996	22.75	23.63	22.50	22.88
1065	NASDAQ	CBRL	Thu, Aug 8, 1996	22.88	22.88	22.50	22.50
1064	NASDAQ	CBRL	Wed, Aug 7, 1996	22.63	22.88	22.25	22.88
1063	NASDAQ	CBRL	Tue, Aug 6, 1996	22.13	23.00	21.88	22.88
1062	NASDAQ	CBRL	Mon, Aug 5, 1996	22.00	22.25	21.75	21.88
1061	NASDAQ	CBRL	Fri, Aug 2, 1996	21.75	22.38	21.75	22.00
1060	NASDAQ	CBRL	Thu, Aug 1, 1996	21.50	21.88	21.25	21.88
1059	NASDAQ	CBRL	Wed, Jul 31, 1996	20.50	21.50	20.25	21.25
1058	NASDAQ	CBRL	Tue, Jul 30, 1996	20.50	20.75	20.13	20.50
1057	NASDAQ	CBRL	Mon, Jul 29, 1996	21.38	21.50	20.25	20.25
1056	NASDAQ	CBRL	Fri, Jul 26, 1996	21.38	21.63	21.38	21.50
1055	NASDAQ	CBRL	Thu, Jul 25, 1996	21.00	21.75	20.88	21.63
1054	NASDAQ	CBRL	Wed, Jul 24, 1996	21.00	21.50	20.63	21.00
1053	NASDAQ	CBRL	Tue, Jul 23, 1996	21.88	22.25	21.50	21.50
1052	NASDAQ	CBRL	Mon, Jul 22, 1996	21.88	22.00	21.75	22.00
1051	NASDAQ	CBRL	Fri, Jul 19, 1996	21.75	22.00	21.50	21.88
1050	NASDAQ	CBRL	Thu, Jul 18, 1996	21.50	22.00	21.38	22.00
1049	NASDAQ	CBRL	Wed, Jul 17, 1996	21.25	21.50	20.75	21.50
1048	NASDAQ	CBRL	Tue, Jul 16, 1996	21.50	21.63	19.38	21.06
1047	NASDAQ	CBRL	Mon, Jul 15, 1996	22.00	22.00	21.50	21.50
1046	NASDAQ	CBRL	Fri, Jul 12, 1996	22.13	22.38	21.88	21.88
1045	NASDAQ	CBRL	Thu, Jul 11, 1996	22.63	22.88	22.13	22.13
1044	NASDAQ	CBRL	Wed, Jul 10, 1996	23.13	23.13	22.63	22.63
1043	NASDAQ	CBRL	Tue, Jul 9, 1996	22.75	23.50	22.63	23.13
1042	NASDAQ	CBRL	Mon, Jul 8, 1996	22.63	22.88	22.38	22.63
1041	NASDAQ	CBRL	Fri, Jul 5, 1996	23.00	23.13	22.63	22.63
1040	NASDAQ	CBRL	Wed, Jul 3, 1996	23.88	23.88	23.13	23.25
1039	NASDAQ	CBRL	Tue, Jul 2, 1996	24.00	24.38	23.63	23.63
1038	NASDAQ	CBRL	Mon, Jul 1, 1996	24.00	24.25	23.88	24.00
1037	NASDAQ	CBRL	Fri, Jun 28, 1996	23.75	24.63	23.50	24.25
1036	NASDAQ	CBRL	Thu, Jun 27, 1996	23.38	23.75	23.25	23.50
1035	NASDAQ	CBRL	Wed, Jun 26, 1996	24.63	24.63	23.25	23.38
1034	NASDAQ	CBRL	Tue, Jun 25, 1996	24.88	25.00	24.38	24.38
1033	NASDAQ	CBRL	Mon, Jun 24, 1996	25.38	25.38	24.75	25.13
1032	NASDAQ	CBRL	Fri, Jun 21, 1996	25.63	25.63	25.00	25.38
1031	NASDAQ	CBRL	Thu, Jun 20, 1996	26.00	26.00	25.38	25.38
1030	NASDAQ	CBRL	Wed, Jun 19, 1996	25.88	26.25	25.63	26.00
1029	NASDAQ	CBRL	Tue, Jun 18, 1996	26.13	26.25	25.75	25.88
1028	NASDAQ	CBRL	Mon, Jun 17, 1996	26.25	26.50	26.00	26.19
1027	NASDAQ	CBRL	Fri, Jun 14, 1996	26.13	26.75	26.00	26.25
1026	NASDAQ	CBRL	Thu, Jun 13, 1996	27.00	27.00	26.00	26.13
1025	NASDAQ	CBRL	Wed, Jun 12, 1996	26.81	27.25	26.75	26.75
1024	NASDAQ	CBRL	Tue, Jun 11, 1996	26.13	27.13	26.13	26.94
1023	NASDAQ	CBRL	Mon, Jun 10, 1996	25.75	26.13	25.75	25.88
1022	NASDAQ	CBRL	Fri, Jun 7, 1996	26.38	26.50	25.63	25.88
1021	NASDAQ	CBRL	Thu, Jun 6, 1996	27.13	27.25	26.63	26.63
1020	NASDAQ	CBRL	Wed, Jun 5, 1996	25.88	27.38	25.88	27.00
1019	NASDAQ	CBRL	Tue, Jun 4, 1996	25.63	26.25	25.63	26.00
1018	NASDAQ	CBRL	Mon, Jun 3, 1996	26.25	26.50	25.50	25.88
1017	NASDAQ	CBRL	Fri, May 31, 1996	25.38	26.50	25.38	26.50
1016	NASDAQ	CBRL	Thu, May 30, 1996	25.25	25.50	25.25	25.50
1015	NASDAQ	CBRL	Wed, May 29, 1996	25.00	25.88	25.00	25.25
1014	NASDAQ	CBRL	Tue, May 28, 1996	24.13	25.13	24.13	25.00
1013	NASDAQ	CBRL	Fri, May 24, 1996	24.00	24.25	23.75	24.13
1012	NASDAQ	CBRL	Thu, May 23, 1996	23.75	24.00	23.75	24.00
1011	NASDAQ	CBRL	Wed, May 22, 1996	23.75	24.00	23.63	24.00
1010	NASDAQ	CBRL	Tue, May 21, 1996	24.13	24.25	23.88	23.88
1009	NASDAQ	CBRL	Mon, May 20, 1996	24.00	24.25	23.75	24.00
1008	NASDAQ	CBRL	Fri, May 17, 1996	23.00	24.13	22.75	24.00
1007	NASDAQ	CBRL	Thu, May 16, 1996	22.25	23.00	22.25	23.00
1006	NASDAQ	CBRL	Wed, May 15, 1996	22.50	22.63	22.13	22.25
1005	NASDAQ	CBRL	Tue, May 14, 1996	23.00	23.00	22.50	22.75
1004	NASDAQ	CBRL	Mon, May 13, 1996	23.13	23.25	22.75	23.00
1003	NASDAQ	CBRL	Fri, May 10, 1996	23.13	23.19	22.88	23.13
1002	NASDAQ	CBRL	Thu, May 9, 1996	22.63	23.13	22.63	22.88
1001	NASDAQ	CBRL	Wed, May 8, 1996	22.25	22.75	22.13	22.63
1000	NASDAQ	CBRL	Tue, May 7, 1996	22.50	22.75	22.25	22.25
999	NASDAQ	CBRL	Mon, May 6, 1996	22.88	23.00	22.50	22.50
998	NASDAQ	CBRL	Fri, May 3, 1996	23.25	23.38	22.75	22.88
997	NASDAQ	CBRL	Thu, May 2, 1996	23.88	23.88	23.25	23.25
996	NASDAQ	CBRL	Wed, May 1, 1996	23.38	23.88	23.25	23.88
995	NASDAQ	CBRL	Tue, Apr 30, 1996	23.50	23.63	23.38	23.63
994	NASDAQ	CBRL	Mon, Apr 29, 1996	23.38	23.50	23.25	23.50
993	NASDAQ	CBRL	Fri, Apr 26, 1996	23.63	23.63	23.00	23.25
992	NASDAQ	CBRL	Thu, Apr 25, 1996	24.38	24.63	23.50	23.50
991	NASDAQ	CBRL	Wed, Apr 24, 1996	24.63	24.75	24.38	24.63
990	NASDAQ	CBRL	Tue, Apr 23, 1996	24.63	24.88	24.63	24.75
989	NASDAQ	CBRL	Mon, Apr 22, 1996	24.63	24.88	24.38	24.75
988	NASDAQ	CBRL	Fri, Apr 19, 1996	24.00	24.63	24.00	24.38
987	NASDAQ	CBRL	Thu, Apr 18, 1996	23.88	24.25	23.75	24.25
986	NASDAQ	CBRL	Wed, Apr 17, 1996	24.13	24.38	23.50	23.69
985	NASDAQ	CBRL	Tue, Apr 16, 1996	23.75	24.63	23.75	24.38
984	NASDAQ	CBRL	Mon, Apr 15, 1996	23.25	23.88	23.00	23.88
983	NASDAQ	CBRL	Fri, Apr 12, 1996	23.25	23.50	23.00	23.25
982	NASDAQ	CBRL	Thu, Apr 11, 1996	23.63	23.88	23.25	23.38
981	NASDAQ	CBRL	Wed, Apr 10, 1996	23.50	23.88	23.50	23.63
980	NASDAQ	CBRL	Tue, Apr 9, 1996	23.25	23.75	22.88	23.50
979	NASDAQ	CBRL	Mon, Apr 8, 1996	23.38	23.75	23.25	23.25
978	NASDAQ	CBRL	Thu, Apr 4, 1996	23.63	24.25	23.63	23.75
977	NASDAQ	CBRL	Wed, Apr 3, 1996	23.00	23.63	22.88	23.50
976	NASDAQ	CBRL	Tue, Apr 2, 1996	23.38	23.38	22.88	23.25
975	NASDAQ	CBRL	Mon, Apr 1, 1996	23.38	23.38	22.75	23.13
974	NASDAQ	CBRL	Fri, Mar 29, 1996	23.50	23.63	23.13	23.25
973	NASDAQ	CBRL	Thu, Mar 28, 1996	23.38	23.88	23.38	23.50
972	NASDAQ	CBRL	Wed, Mar 27, 1996	23.75	23.75	23.25	23.50
971	NASDAQ	CBRL	Tue, Mar 26, 1996	23.75	23.75	23.50	23.63
970	NASDAQ	CBRL	Mon, Mar 25, 1996	23.50	23.88	23.50	23.63
969	NASDAQ	CBRL	Fri, Mar 22, 1996	23.50	23.75	23.50	23.75
968	NASDAQ	CBRL	Thu, Mar 21, 1996	23.63	23.63	23.25	23.38
967	NASDAQ	CBRL	Wed, Mar 20, 1996	23.75	23.75	23.38	23.50
966	NASDAQ	CBRL	Tue, Mar 19, 1996	23.88	23.88	23.25	23.38
965	NASDAQ	CBRL	Mon, Mar 18, 1996	23.50	23.88	23.50	23.88
964	NASDAQ	CBRL	Fri, Mar 15, 1996	23.50	23.75	23.38	23.75
963	NASDAQ	CBRL	Thu, Mar 14, 1996	23.38	23.88	23.38	23.38
962	NASDAQ	CBRL	Wed, Mar 13, 1996	23.25	23.63	23.00	23.63
961	NASDAQ	CBRL	Tue, Mar 12, 1996	23.38	23.50	22.88	23.13
960	NASDAQ	CBRL	Mon, Mar 11, 1996	22.38	23.63	22.25	23.50
959	NASDAQ	CBRL	Fri, Mar 8, 1996	22.50	23.13	22.00	22.38
958	NASDAQ	CBRL	Thu, Mar 7, 1996	22.38	22.88	22.25	22.75
957	NASDAQ	CBRL	Wed, Mar 6, 1996	21.63	22.38	21.63	22.25
956	NASDAQ	CBRL	Tue, Mar 5, 1996	21.25	21.75	21.13	21.75
955	NASDAQ	CBRL	Mon, Mar 4, 1996	21.25	21.38	21.13	21.31
954	NASDAQ	CBRL	Fri, Mar 1, 1996	21.13	21.25	21.00	21.00
953	NASDAQ	CBRL	Thu, Feb 29, 1996	20.88	21.13	20.75	21.00
952	NASDAQ	CBRL	Wed, Feb 28, 1996	21.00	21.13	20.75	20.88
951	NASDAQ	CBRL	Tue, Feb 27, 1996	20.88	21.00	20.75	20.75
950	NASDAQ	CBRL	Mon, Feb 26, 1996	20.75	21.13	20.63	20.88
949	NASDAQ	CBRL	Fri, Feb 23, 1996	21.13	21.25	20.50	20.63
948	NASDAQ	CBRL	Thu, Feb 22, 1996	21.00	21.50	21.00	21.25
947	NASDAQ	CBRL	Wed, Feb 21, 1996	20.25	21.13	20.25	21.13
946	NASDAQ	CBRL	Tue, Feb 20, 1996	20.38	20.63	20.13	20.50
945	NASDAQ	CBRL	Fri, Feb 16, 1996	21.13	21.13	20.38	20.88
944	NASDAQ	CBRL	Thu, Feb 15, 1996	20.50	21.25	20.25	21.13
943	NASDAQ	CBRL	Wed, Feb 14, 1996	19.25	19.63	19.25	19.56
942	NASDAQ	CBRL	Tue, Feb 13, 1996	19.25	19.50	19.25	19.25
941	NASDAQ	CBRL	Mon, Feb 12, 1996	19.38	19.63	19.38	19.50
940	NASDAQ	CBRL	Fri, Feb 9, 1996	19.50	19.63	19.38	19.38
939	NASDAQ	CBRL	Thu, Feb 8, 1996	19.75	19.75	19.50	19.63
938	NASDAQ	CBRL	Wed, Feb 7, 1996	19.63	20.00	19.50	19.50
937	NASDAQ	CBRL	Tue, Feb 6, 1996	20.13	20.13	19.63	19.75
936	NASDAQ	CBRL	Mon, Feb 5, 1996	19.63	20.13	19.63	20.13
935	NASDAQ	CBRL	Fri, Feb 2, 1996	19.75	19.75	19.50	19.50
934	NASDAQ	CBRL	Thu, Feb 1, 1996	19.50	19.88	19.38	19.75
933	NASDAQ	CBRL	Wed, Jan 31, 1996	19.13	19.63	19.00	19.63
932	NASDAQ	CBRL	Tue, Jan 30, 1996	18.75	19.50	18.75	19.38
931	NASDAQ	CBRL	Mon, Jan 29, 1996	18.00	18.75	17.88	18.50
930	NASDAQ	CBRL	Fri, Jan 26, 1996	17.88	18.13	17.88	18.13
929	NASDAQ	CBRL	Thu, Jan 25, 1996	17.88	18.13	17.88	17.88
928	NASDAQ	CBRL	Wed, Jan 24, 1996	17.88	18.13	17.63	18.00
927	NASDAQ	CBRL	Tue, Jan 23, 1996	17.88	18.00	17.63	17.63
926	NASDAQ	CBRL	Mon, Jan 22, 1996	18.00	18.13	17.88	18.00
925	NASDAQ	CBRL	Fri, Jan 19, 1996	18.13	18.13	18.00	18.00
924	NASDAQ	CBRL	Thu, Jan 18, 1996	17.75	18.13	17.50	18.13
923	NASDAQ	CBRL	Wed, Jan 17, 1996	17.13	17.75	17.00	17.75
922	NASDAQ	CBRL	Tue, Jan 16, 1996	17.25	17.38	17.00	17.13
921	NASDAQ	CBRL	Mon, Jan 15, 1996	17.38	17.50	17.13	17.13
920	NASDAQ	CBRL	Fri, Jan 12, 1996	17.25	17.38	17.00	17.13
919	NASDAQ	CBRL	Thu, Jan 11, 1996	17.00	17.25	16.88	17.13
918	NASDAQ	CBRL	Wed, Jan 10, 1996	17.25	17.38	17.00	17.13
917	NASDAQ	CBRL	Tue, Jan 9, 1996	17.25	17.50	17.13	17.25
916	NASDAQ	CBRL	Mon, Jan 8, 1996	17.50	17.50	17.13	17.38
915	NASDAQ	CBRL	Fri, Jan 5, 1996	17.63	17.63	17.38	17.50
914	NASDAQ	CBRL	Thu, Jan 4, 1996	17.63	17.75	17.38	17.50
913	NASDAQ	CBRL	Wed, Jan 3, 1996	17.50	17.75	17.25	17.50
912	NASDAQ	CBRL	Tue, Jan 2, 1996	17.25	17.75	17.25	17.63
911	NASDAQ	CBRL	Fri, Dec 29, 1995	17.63	17.63	17.25	17.25
910	NASDAQ	CBRL	Thu, Dec 28, 1995	17.75	17.75	17.38	17.38
909	NASDAQ	CBRL	Wed, Dec 27, 1995	17.38	17.88	17.25	17.63
908	NASDAQ	CBRL	Tue, Dec 26, 1995	17.88	17.88	17.38	17.38
907	NASDAQ	CBRL	Fri, Dec 22, 1995	18.00	18.25	17.63	17.88
906	NASDAQ	CBRL	Thu, Dec 21, 1995	18.13	18.50	17.75	18.13
905	NASDAQ	CBRL	Wed, Dec 20, 1995	18.00	18.38	17.88	18.13
904	NASDAQ	CBRL	Tue, Dec 19, 1995	17.50	18.00	17.13	18.00
903	NASDAQ	CBRL	Mon, Dec 18, 1995	17.63	17.75	17.25	17.25
902	NASDAQ	CBRL	Fri, Dec 15, 1995	18.00	18.00	17.63	17.75
901	NASDAQ	CBRL	Thu, Dec 14, 1995	18.19	18.25	17.75	18.00
900	NASDAQ	CBRL	Wed, Dec 13, 1995	18.38	18.50	18.13	18.25
899	NASDAQ	CBRL	Tue, Dec 12, 1995	18.50	18.63	18.13	18.38
898	NASDAQ	CBRL	Mon, Dec 11, 1995	18.69	18.75	18.25	18.25
897	NASDAQ	CBRL	Fri, Dec 8, 1995	18.63	18.88	18.50	18.75
896	NASDAQ	CBRL	Thu, Dec 7, 1995	19.13	19.13	18.38	18.50
895	NASDAQ	CBRL	Wed, Dec 6, 1995	18.88	19.13	18.88	19.13
894	NASDAQ	CBRL	Tue, Dec 5, 1995	19.00	19.25	18.88	18.88
893	NASDAQ	CBRL	Mon, Dec 4, 1995	18.75	19.25	18.75	19.25
892	NASDAQ	CBRL	Fri, Dec 1, 1995	18.63	19.00	18.63	18.75
891	NASDAQ	CBRL	Thu, Nov 30, 1995	19.00	19.50	18.63	18.63
890	NASDAQ	CBRL	Wed, Nov 29, 1995	18.88	19.13	18.75	19.13
889	NASDAQ	CBRL	Tue, Nov 28, 1995	17.88	18.88	17.88	18.88
888	NASDAQ	CBRL	Mon, Nov 27, 1995	18.00	18.25	17.63	17.88
887	NASDAQ	CBRL	Fri, Nov 24, 1995	18.00	18.13	17.88	18.13
886	NASDAQ	CBRL	Wed, Nov 22, 1995	17.63	18.00	17.50	17.88
885	NASDAQ	CBRL	Tue, Nov 21, 1995	17.75	17.88	17.50	17.63
884	NASDAQ	CBRL	Mon, Nov 20, 1995	17.50	18.13	17.50	17.63
883	NASDAQ	CBRL	Fri, Nov 17, 1995	16.88	17.63	16.75	17.63
882	NASDAQ	CBRL	Thu, Nov 16, 1995	16.88	17.00	16.63	16.75
881	NASDAQ	CBRL	Wed, Nov 15, 1995	17.00	17.00	16.63	16.88
880	NASDAQ	CBRL	Tue, Nov 14, 1995	17.38	17.38	16.88	16.88
879	NASDAQ	CBRL	Mon, Nov 13, 1995	17.63	17.75	17.25	17.38
878	NASDAQ	CBRL	Fri, Nov 10, 1995	18.00	18.00	17.50	17.50
877	NASDAQ	CBRL	Thu, Nov 9, 1995	17.88	18.00	17.75	18.00
876	NASDAQ	CBRL	Wed, Nov 8, 1995	17.50	18.00	17.25	18.00
875	NASDAQ	CBRL	Tue, Nov 7, 1995	17.13	17.50	16.88	17.25
874	NASDAQ	CBRL	Mon, Nov 6, 1995	16.88	17.38	16.75	16.88
873	NASDAQ	CBRL	Fri, Nov 3, 1995	16.25	17.00	16.13	16.88
872	NASDAQ	CBRL	Thu, Nov 2, 1995	16.75	16.88	15.75	16.13
871	NASDAQ	CBRL	Wed, Nov 1, 1995	17.00	17.13	16.75	16.88
870	NASDAQ	CBRL	Tue, Oct 31, 1995	17.63	17.63	17.00	17.00
869	NASDAQ	CBRL	Mon, Oct 30, 1995	17.50	17.75	17.25	17.63
868	NASDAQ	CBRL	Fri, Oct 27, 1995	18.13	18.13	17.38	17.63
867	NASDAQ	CBRL	Thu, Oct 26, 1995	18.25	18.50	18.00	18.00
866	NASDAQ	CBRL	Wed, Oct 25, 1995	18.25	18.38	18.00	18.25
865	NASDAQ	CBRL	Tue, Oct 24, 1995	18.50	18.50	18.00	18.00
864	NASDAQ	CBRL	Mon, Oct 23, 1995	18.25	18.50	18.25	18.50
863	NASDAQ	CBRL	Fri, Oct 20, 1995	18.63	18.63	18.25	18.50
862	NASDAQ	CBRL	Thu, Oct 19, 1995	18.50	18.63	18.38	18.38
861	NASDAQ	CBRL	Wed, Oct 18, 1995	18.50	18.75	18.25	18.50
860	NASDAQ	CBRL	Tue, Oct 17, 1995	18.63	18.75	18.38	18.50
859	NASDAQ	CBRL	Mon, Oct 16, 1995	18.38	18.75	18.38	18.63
858	NASDAQ	CBRL	Fri, Oct 13, 1995	19.00	19.00	18.38	18.38
857	NASDAQ	CBRL	Thu, Oct 12, 1995	19.25	19.50	18.63	18.88
856	NASDAQ	CBRL	Wed, Oct 11, 1995	19.38	19.63	19.25	19.38
855	NASDAQ	CBRL	Tue, Oct 10, 1995	18.38	19.25	18.38	19.00
854	NASDAQ	CBRL	Mon, Oct 9, 1995	19.00	19.00	18.38	18.50
853	NASDAQ	CBRL	Fri, Oct 6, 1995	19.25	19.25	19.00	19.13
852	NASDAQ	CBRL	Thu, Oct 5, 1995	19.25	19.38	19.00	19.25
851	NASDAQ	CBRL	Wed, Oct 4, 1995	19.13	19.25	19.00	19.25
850	NASDAQ	CBRL	Tue, Oct 3, 1995	19.88	19.88	19.00	19.25
849	NASDAQ	CBRL	Mon, Oct 2, 1995	20.13	20.25	19.63	19.69
848	NASDAQ	CBRL	Fri, Sep 29, 1995	20.63	20.63	20.13	20.13
847	NASDAQ	CBRL	Thu, Sep 28, 1995	20.13	20.50	20.00	20.50
846	NASDAQ	CBRL	Wed, Sep 27, 1995	20.00	20.13	19.63	20.13
845	NASDAQ	CBRL	Tue, Sep 26, 1995	20.63	20.63	20.13	20.13
844	NASDAQ	CBRL	Mon, Sep 25, 1995	20.88	20.88	20.38	20.56
843	NASDAQ	CBRL	Fri, Sep 22, 1995	20.63	20.88	20.50	20.88
842	NASDAQ	CBRL	Thu, Sep 21, 1995	20.63	20.88	20.50	20.63
841	NASDAQ	CBRL	Wed, Sep 20, 1995	20.25	20.75	20.13	20.63
840	NASDAQ	CBRL	Tue, Sep 19, 1995	20.00	20.25	19.75	20.25
839	NASDAQ	CBRL	Mon, Sep 18, 1995	19.88	20.00	19.63	19.88
838	NASDAQ	CBRL	Fri, Sep 15, 1995	19.75	20.00	19.50	19.75
837	NASDAQ	CBRL	Thu, Sep 14, 1995	19.63	19.88	19.50	19.88
836	NASDAQ	CBRL	Wed, Sep 13, 1995	19.63	19.88	19.50	19.69
835	NASDAQ	CBRL	Tue, Sep 12, 1995	19.88	19.88	19.50	19.75
834	NASDAQ	CBRL	Mon, Sep 11, 1995	19.50	20.00	19.38	19.63
833	NASDAQ	CBRL	Fri, Sep 8, 1995	19.25	19.50	19.00	19.38
832	NASDAQ	CBRL	Thu, Sep 7, 1995	19.00	20.13	18.88	19.00
831	NASDAQ	CBRL	Wed, Sep 6, 1995	20.13	20.25	19.13	19.25
830	NASDAQ	CBRL	Tue, Sep 5, 1995	20.13	20.25	19.88	20.25
829	NASDAQ	CBRL	Fri, Sep 1, 1995	20.50	20.50	19.88	20.13
828	NASDAQ	CBRL	Thu, Aug 31, 1995	20.38	20.50	20.13	20.38
827	NASDAQ	CBRL	Wed, Aug 30, 1995	20.63	20.63	20.13	20.31
826	NASDAQ	CBRL	Tue, Aug 29, 1995	21.00	21.00	20.50	20.63
825	NASDAQ	CBRL	Mon, Aug 28, 1995	21.25	21.50	20.88	20.88
824	NASDAQ	CBRL	Fri, Aug 25, 1995	20.88	21.50	20.88	21.25
823	NASDAQ	CBRL	Thu, Aug 24, 1995	21.13	21.13	20.88	21.06
822	NASDAQ	CBRL	Wed, Aug 23, 1995	21.13	21.13	20.88	21.13
821	NASDAQ	CBRL	Tue, Aug 22, 1995	21.50	21.50	20.88	21.00
820	NASDAQ	CBRL	Mon, Aug 21, 1995	21.38	21.50	21.13	21.38
819	NASDAQ	CBRL	Fri, Aug 18, 1995	21.25	21.50	21.13	21.25
818	NASDAQ	CBRL	Thu, Aug 17, 1995	21.00	21.25	21.00	21.25
817	NASDAQ	CBRL	Wed, Aug 16, 1995	20.50	21.00	20.38	20.94
816	NASDAQ	CBRL	Tue, Aug 15, 1995	20.38	20.75	20.25	20.31
815	NASDAQ	CBRL	Mon, Aug 14, 1995	19.75	20.50	19.63	20.50
814	NASDAQ	CBRL	Fri, Aug 11, 1995	19.88	19.88	19.63	19.75
813	NASDAQ	CBRL	Thu, Aug 10, 1995	19.88	20.13	19.63	19.75
812	NASDAQ	CBRL	Wed, Aug 9, 1995	20.50	20.63	19.88	20.13
811	NASDAQ	CBRL	Tue, Aug 8, 1995	20.75	20.88	20.50	20.63
810	NASDAQ	CBRL	Mon, Aug 7, 1995	21.00	21.13	20.50	20.75
809	NASDAQ	CBRL	Fri, Aug 4, 1995	20.63	21.00	20.63	21.00
808	NASDAQ	CBRL	Thu, Aug 3, 1995	20.88	21.00	20.63	20.69
807	NASDAQ	CBRL	Wed, Aug 2, 1995	21.00	21.13	20.88	20.88
806	NASDAQ	CBRL	Tue, Aug 1, 1995	21.00	21.00	20.50	20.75
805	NASDAQ	CBRL	Mon, Jul 31, 1995	20.88	21.00	20.63	21.00
804	NASDAQ	CBRL	Fri, Jul 28, 1995	20.88	21.00	20.75	20.88
803	NASDAQ	CBRL	Thu, Jul 27, 1995	21.00	21.25	20.75	20.88
802	NASDAQ	CBRL	Wed, Jul 26, 1995	21.13	21.50	21.00	21.00
801	NASDAQ	CBRL	Tue, Jul 25, 1995	21.00	21.13	20.88	21.13
800	NASDAQ	CBRL	Mon, Jul 24, 1995	21.13	21.38	20.88	20.88
799	NASDAQ	CBRL	Fri, Jul 21, 1995	20.63	21.38	20.50	21.25
798	NASDAQ	CBRL	Thu, Jul 20, 1995	20.75	20.75	19.88	20.50
797	NASDAQ	CBRL	Wed, Jul 19, 1995	21.13	21.13	20.38	20.63
796	NASDAQ	CBRL	Tue, Jul 18, 1995	21.75	21.75	20.75	21.06
795	NASDAQ	CBRL	Mon, Jul 17, 1995	21.63	21.88	21.50	21.50
794	NASDAQ	CBRL	Fri, Jul 14, 1995	21.75	21.88	21.50	21.88
793	NASDAQ	CBRL	Thu, Jul 13, 1995	22.38	22.63	21.75	21.88
792	NASDAQ	CBRL	Wed, Jul 12, 1995	22.50	22.63	22.38	22.50
791	NASDAQ	CBRL	Tue, Jul 11, 1995	22.25	22.25	22.00	22.13
790	NASDAQ	CBRL	Mon, Jul 10, 1995	22.25	22.38	22.00	22.00
789	NASDAQ	CBRL	Fri, Jul 7, 1995	20.75	22.88	20.75	22.06
788	NASDAQ	CBRL	Thu, Jul 6, 1995	20.75	20.88	20.50	20.75
787	NASDAQ	CBRL	Wed, Jul 5, 1995	20.63	20.75	20.50	20.50
786	NASDAQ	CBRL	Mon, Jul 3, 1995	20.75	20.88	20.50	20.63
785	NASDAQ	CBRL	Fri, Jun 30, 1995	20.88	20.88	20.50	20.63
784	NASDAQ	CBRL	Thu, Jun 29, 1995	20.88	20.88	20.63	20.75
783	NASDAQ	CBRL	Wed, Jun 28, 1995	21.25	21.25	20.25	20.88
782	NASDAQ	CBRL	Tue, Jun 27, 1995	22.63	22.88	21.88	22.00
781	NASDAQ	CBRL	Mon, Jun 26, 1995	22.63	22.88	22.50	22.75
780	NASDAQ	CBRL	Fri, Jun 23, 1995	22.63	22.88	22.50	22.88
779	NASDAQ	CBRL	Thu, Jun 22, 1995	22.63	22.75	22.38	22.75
778	NASDAQ	CBRL	Wed, Jun 21, 1995	22.88	23.13	22.50	22.50
777	NASDAQ	CBRL	Tue, Jun 20, 1995	23.00	23.25	22.88	23.13
776	NASDAQ	CBRL	Mon, Jun 19, 1995	22.38	23.13	22.38	23.13
775	NASDAQ	CBRL	Fri, Jun 16, 1995	22.75	22.75	22.38	22.63
774	NASDAQ	CBRL	Thu, Jun 15, 1995	22.50	22.75	22.38	22.38
773	NASDAQ	CBRL	Wed, Jun 14, 1995	22.75	22.75	22.25	22.50
772	NASDAQ	CBRL	Tue, Jun 13, 1995	22.75	23.00	22.63	22.88
771	NASDAQ	CBRL	Mon, Jun 12, 1995	22.63	23.13	22.63	23.00
770	NASDAQ	CBRL	Fri, Jun 9, 1995	22.88	23.13	22.63	22.63
769	NASDAQ	CBRL	Thu, Jun 8, 1995	23.00	23.13	22.88	23.13
768	NASDAQ	CBRL	Wed, Jun 7, 1995	23.13	23.13	22.88	23.00
767	NASDAQ	CBRL	Tue, Jun 6, 1995	23.25	23.63	23.00	23.00
766	NASDAQ	CBRL	Mon, Jun 5, 1995	23.38	23.63	23.25	23.50
765	NASDAQ	CBRL	Fri, Jun 2, 1995	23.25	23.50	23.13	23.25
764	NASDAQ	CBRL	Thu, Jun 1, 1995	24.50	24.63	23.25	23.50
763	NASDAQ	CBRL	Wed, May 31, 1995	24.00	24.38	23.88	24.38
762	NASDAQ	CBRL	Tue, May 30, 1995	24.00	24.25	23.75	24.13
761	NASDAQ	CBRL	Fri, May 26, 1995	23.50	24.00	23.25	23.75
760	NASDAQ	CBRL	Thu, May 25, 1995	23.13	23.50	23.00	23.50
759	NASDAQ	CBRL	Wed, May 24, 1995	23.00	23.25	22.88	23.06
758	NASDAQ	CBRL	Tue, May 23, 1995	23.38	23.63	22.75	22.88
757	NASDAQ	CBRL	Mon, May 22, 1995	22.88	23.50	22.19	23.50
756	NASDAQ	CBRL	Fri, May 19, 1995	23.00	23.13	22.38	22.63
755	NASDAQ	CBRL	Thu, May 18, 1995	23.63	23.63	23.00	23.00
754	NASDAQ	CBRL	Wed, May 17, 1995	23.75	24.25	23.38	23.63
753	NASDAQ	CBRL	Tue, May 16, 1995	23.75	23.88	22.63	23.75
752	NASDAQ	CBRL	Mon, May 15, 1995	23.63	23.75	23.38	23.75
751	NASDAQ	CBRL	Fri, May 12, 1995	23.00	23.75	22.75	23.50
750	NASDAQ	CBRL	Thu, May 11, 1995	22.00	23.25	22.00	23.00
749	NASDAQ	CBRL	Wed, May 10, 1995	22.13	22.38	21.88	21.88
748	NASDAQ	CBRL	Tue, May 9, 1995	21.88	22.38	21.75	22.13
747	NASDAQ	CBRL	Mon, May 8, 1995	21.38	21.88	21.13	21.75
746	NASDAQ	CBRL	Fri, May 5, 1995	21.13	21.63	21.13	21.38
745	NASDAQ	CBRL	Thu, May 4, 1995	21.13	21.50	21.13	21.13
744	NASDAQ	CBRL	Wed, May 3, 1995	21.00	21.25	20.88	21.25
743	NASDAQ	CBRL	Tue, May 2, 1995	20.88	21.13	20.75	21.13
742	NASDAQ	CBRL	Mon, May 1, 1995	21.13	21.25	21.00	21.00
741	NASDAQ	CBRL	Fri, Apr 28, 1995	21.25	21.38	20.88	21.25
740	NASDAQ	CBRL	Thu, Apr 27, 1995	20.88	21.25	20.88	21.00
739	NASDAQ	CBRL	Wed, Apr 26, 1995	20.88	21.00	20.88	21.00
738	NASDAQ	CBRL	Tue, Apr 25, 1995	21.00	21.13	20.75	21.00
737	NASDAQ	CBRL	Mon, Apr 24, 1995	21.25	21.25	20.75	21.13
736	NASDAQ	CBRL	Fri, Apr 21, 1995	21.25	21.38	21.00	21.25
735	NASDAQ	CBRL	Thu, Apr 20, 1995	21.25	21.25	20.75	21.13
734	NASDAQ	CBRL	Wed, Apr 19, 1995	21.38	21.50	21.00	21.00
733	NASDAQ	CBRL	Tue, Apr 18, 1995	22.25	22.38	21.13	21.25
732	NASDAQ	CBRL	Mon, Apr 17, 1995	22.38	22.75	22.25	22.25
731	NASDAQ	CBRL	Thu, Apr 13, 1995	22.13	22.50	22.00	22.25
730	NASDAQ	CBRL	Wed, Apr 12, 1995	22.13	22.25	22.00	22.13
729	NASDAQ	CBRL	Tue, Apr 11, 1995	22.25	22.38	22.00	22.06
728	NASDAQ	CBRL	Mon, Apr 10, 1995	21.75	22.13	21.50	22.13
727	NASDAQ	CBRL	Fri, Apr 7, 1995	22.00	22.00	21.25	21.75
726	NASDAQ	CBRL	Thu, Apr 6, 1995	22.13	22.25	21.75	21.75
725	NASDAQ	CBRL	Wed, Apr 5, 1995	22.00	22.25	22.00	22.13
724	NASDAQ	CBRL	Tue, Apr 4, 1995	22.13	22.25	21.88	22.00
723	NASDAQ	CBRL	Mon, Apr 3, 1995	22.50	22.50	22.00	22.13
722	NASDAQ	CBRL	Fri, Mar 31, 1995	22.75	23.00	22.25	22.38
721	NASDAQ	CBRL	Thu, Mar 30, 1995	22.88	23.25	22.63	23.00
720	NASDAQ	CBRL	Wed, Mar 29, 1995	21.75	23.00	21.63	22.50
719	NASDAQ	CBRL	Tue, Mar 28, 1995	21.50	22.25	21.25	21.75
718	NASDAQ	CBRL	Mon, Mar 27, 1995	21.25	21.75	21.00	21.25
717	NASDAQ	CBRL	Fri, Mar 24, 1995	21.00	21.25	20.50	21.13
716	NASDAQ	CBRL	Thu, Mar 23, 1995	21.25	21.25	20.50	21.00
715	NASDAQ	CBRL	Wed, Mar 22, 1995	21.75	21.75	20.75	21.25
714	NASDAQ	CBRL	Tue, Mar 21, 1995	21.75	21.75	21.25	21.50
713	NASDAQ	CBRL	Mon, Mar 20, 1995	22.00	22.00	21.25	21.38
712	NASDAQ	CBRL	Fri, Mar 17, 1995	22.00	22.25	21.50	21.73
711	NASDAQ	CBRL	Thu, Mar 16, 1995	21.25	22.25	20.75	22.00
710	NASDAQ	CBRL	Wed, Mar 15, 1995	21.25	21.25	20.75	20.75
709	NASDAQ	CBRL	Tue, Mar 14, 1995	21.25	21.75	20.75	21.25
708	NASDAQ	CBRL	Mon, Mar 13, 1995	21.50	21.50	20.50	21.00
707	NASDAQ	CBRL	Fri, Mar 10, 1995	22.25	22.25	21.25	21.75
706	NASDAQ	CBRL	Thu, Mar 9, 1995	22.75	22.75	21.75	22.25
705	NASDAQ	CBRL	Wed, Mar 8, 1995	22.63	23.00	22.50	22.75
704	NASDAQ	CBRL	Tue, Mar 7, 1995	22.50	23.00	22.25	22.50
703	NASDAQ	CBRL	Mon, Mar 6, 1995	22.50	23.00	22.25	23.00
702	NASDAQ	CBRL	Fri, Mar 3, 1995	22.75	23.00	22.25	22.75
701	NASDAQ	CBRL	Thu, Mar 2, 1995	22.75	22.75	22.00	22.63
700	NASDAQ	CBRL	Wed, Mar 1, 1995	22.75	23.00	22.50	22.50
699	NASDAQ	CBRL	Tue, Feb 28, 1995	22.75	22.75	22.25	22.69
698	NASDAQ	CBRL	Mon, Feb 27, 1995	23.25	23.25	22.25	22.75
697	NASDAQ	CBRL	Fri, Feb 24, 1995	23.25	23.50	23.00	23.00
696	NASDAQ	CBRL	Thu, Feb 23, 1995	23.25	23.75	22.75	23.75
695	NASDAQ	CBRL	Wed, Feb 22, 1995	23.00	23.25	22.75	22.88
694	NASDAQ	CBRL	Tue, Feb 21, 1995	23.25	23.38	22.75	23.00
693	NASDAQ	CBRL	Fri, Feb 17, 1995	23.25	23.50	22.75	22.75
692	NASDAQ	CBRL	Thu, Feb 16, 1995	23.00	23.25	22.50	23.25
691	NASDAQ	CBRL	Wed, Feb 15, 1995	22.00	23.50	21.75	23.00
690	NASDAQ	CBRL	Tue, Feb 14, 1995	22.63	23.00	21.75	21.75
689	NASDAQ	CBRL	Mon, Feb 13, 1995	22.50	23.00	22.25	22.88
688	NASDAQ	CBRL	Fri, Feb 10, 1995	22.50	22.75	22.00	22.75
687	NASDAQ	CBRL	Thu, Feb 9, 1995	22.50	22.75	22.00	22.25
686	NASDAQ	CBRL	Wed, Feb 8, 1995	23.00	23.00	22.00	22.25
685	NASDAQ	CBRL	Tue, Feb 7, 1995	23.50	23.50	22.75	22.75
684	NASDAQ	CBRL	Mon, Feb 6, 1995	22.88	23.25	22.50	23.25
683	NASDAQ	CBRL	Fri, Feb 3, 1995	22.50	23.00	22.50	22.75
682	NASDAQ	CBRL	Thu, Feb 2, 1995	22.00	22.75	21.50	22.63
681	NASDAQ	CBRL	Wed, Feb 1, 1995	22.25	22.50	21.75	21.75
680	NASDAQ	CBRL	Tue, Jan 31, 1995	21.75	22.25	21.50	22.00
679	NASDAQ	CBRL	Mon, Jan 30, 1995	21.38	21.50	20.75	21.00
678	NASDAQ	CBRL	Fri, Jan 27, 1995	21.00	21.25	20.50	20.75
677	NASDAQ	CBRL	Thu, Jan 26, 1995	20.50	21.00	20.25	20.63
676	NASDAQ	CBRL	Wed, Jan 25, 1995	21.00	21.25	20.50	21.00
675	NASDAQ	CBRL	Tue, Jan 24, 1995	21.00	21.25	20.75	21.00
674	NASDAQ	CBRL	Mon, Jan 23, 1995	19.75	21.00	19.50	20.75
673	NASDAQ	CBRL	Fri, Jan 20, 1995	20.25	20.25	19.75	20.00
672	NASDAQ	CBRL	Thu, Jan 19, 1995	20.50	20.50	19.75	20.25
671	NASDAQ	CBRL	Wed, Jan 18, 1995	21.00	21.25	20.25	20.25
670	NASDAQ	CBRL	Tue, Jan 17, 1995	20.25	21.25	19.75	21.00
669	NASDAQ	CBRL	Mon, Jan 16, 1995	19.25	20.25	19.00	20.00
668	NASDAQ	CBRL	Fri, Jan 13, 1995	19.50	19.50	19.00	19.25
667	NASDAQ	CBRL	Thu, Jan 12, 1995	19.25	19.50	18.75	19.50
666	NASDAQ	CBRL	Wed, Jan 11, 1995	19.75	20.00	19.00	19.50
665	NASDAQ	CBRL	Tue, Jan 10, 1995	19.50	20.25	19.00	19.50
664	NASDAQ	CBRL	Mon, Jan 9, 1995	18.75	19.50	18.50	19.50
663	NASDAQ	CBRL	Fri, Jan 6, 1995	18.50	19.25	18.25	18.75
662	NASDAQ	CBRL	Thu, Jan 5, 1995	18.25	18.50	17.75	18.00
661	NASDAQ	CBRL	Wed, Jan 4, 1995	18.50	18.50	17.75	18.25
660	NASDAQ	CBRL	Tue, Jan 3, 1995	18.50	18.50	17.75	18.00
659	NASDAQ	CBRL	Fri, Dec 30, 1994	17.75	18.75	17.75	18.50
658	NASDAQ	CBRL	Thu, Dec 29, 1994	17.75	18.00	17.50	18.00
657	NASDAQ	CBRL	Wed, Dec 28, 1994	17.75	18.25	17.50	17.50
656	NASDAQ	CBRL	Tue, Dec 27, 1994	18.25	18.25	17.75	18.00
655	NASDAQ	CBRL	Fri, Dec 23, 1994	18.00	18.25	18.00	18.25
654	NASDAQ	CBRL	Thu, Dec 22, 1994	18.25	18.25	17.75	18.25
653	NASDAQ	CBRL	Wed, Dec 21, 1994	18.50	18.50	17.50	18.13
652	NASDAQ	CBRL	Tue, Dec 20, 1994	18.25	18.75	18.00	18.25
651	NASDAQ	CBRL	Mon, Dec 19, 1994	19.25	19.25	17.50	17.75
650	NASDAQ	CBRL	Fri, Dec 16, 1994	19.50	19.50	19.00	19.00
649	NASDAQ	CBRL	Thu, Dec 15, 1994	18.50	19.75	18.50	19.25
648	NASDAQ	CBRL	Wed, Dec 14, 1994	18.50	18.75	18.25	18.75
647	NASDAQ	CBRL	Tue, Dec 13, 1994	18.50	19.00	18.25	18.50
646	NASDAQ	CBRL	Mon, Dec 12, 1994	18.25	18.50	17.50	18.50
645	NASDAQ	CBRL	Fri, Dec 9, 1994	17.75	18.25	17.50	18.25
644	NASDAQ	CBRL	Thu, Dec 8, 1994	18.50	18.50	17.50	17.75
643	NASDAQ	CBRL	Wed, Dec 7, 1994	17.75	18.50	17.50	18.00
642	NASDAQ	CBRL	Tue, Dec 6, 1994	18.75	19.00	17.75	18.00
641	NASDAQ	CBRL	Mon, Dec 5, 1994	19.00	19.25	18.75	18.88
640	NASDAQ	CBRL	Fri, Dec 2, 1994	18.75	19.25	18.75	19.00
639	NASDAQ	CBRL	Thu, Dec 1, 1994	19.00	19.25	18.50	18.75
638	NASDAQ	CBRL	Wed, Nov 30, 1994	19.25	19.50	18.50	18.88
637	NASDAQ	CBRL	Tue, Nov 29, 1994	19.00	19.25	19.00	19.06
636	NASDAQ	CBRL	Mon, Nov 28, 1994	19.25	19.50	18.75	19.00
635	NASDAQ	CBRL	Fri, Nov 25, 1994	18.75	19.25	18.50	19.00
634	NASDAQ	CBRL	Wed, Nov 23, 1994	17.75	18.75	17.50	18.75
633	NASDAQ	CBRL	Tue, Nov 22, 1994	18.50	18.50	17.50	17.75
632	NASDAQ	CBRL	Mon, Nov 21, 1994	19.75	19.75	18.25	18.50
631	NASDAQ	CBRL	Fri, Nov 18, 1994	19.75	20.00	19.25	19.50
630	NASDAQ	CBRL	Thu, Nov 17, 1994	20.00	20.00	19.00	19.50
629	NASDAQ	CBRL	Wed, Nov 16, 1994	20.75	21.25	20.00	20.00
628	NASDAQ	CBRL	Tue, Nov 15, 1994	21.00	21.50	20.25	21.50
627	NASDAQ	CBRL	Mon, Nov 14, 1994	21.25	21.50	20.75	21.50
626	NASDAQ	CBRL	Fri, Nov 11, 1994	21.50	21.75	21.25	21.38
625	NASDAQ	CBRL	Thu, Nov 10, 1994	21.25	21.75	21.25	21.50
624	NASDAQ	CBRL	Wed, Nov 9, 1994	21.75	21.75	21.25	21.75
623	NASDAQ	CBRL	Tue, Nov 8, 1994	21.13	21.75	21.00	21.75
622	NASDAQ	CBRL	Mon, Nov 7, 1994	21.75	21.75	21.00	21.00
621	NASDAQ	CBRL	Fri, Nov 4, 1994	22.00	22.00	21.25	21.25
620	NASDAQ	CBRL	Thu, Nov 3, 1994	22.25	22.25	21.50	21.88
619	NASDAQ	CBRL	Wed, Nov 2, 1994	22.25	22.25	21.75	22.00
618	NASDAQ	CBRL	Tue, Nov 1, 1994	22.25	22.25	21.75	22.00
617	NASDAQ	CBRL	Mon, Oct 31, 1994	22.50	22.50	21.75	22.00
616	NASDAQ	CBRL	Fri, Oct 28, 1994	22.00	22.50	21.75	22.50
615	NASDAQ	CBRL	Thu, Oct 27, 1994	21.75	22.00	21.50	21.75
614	NASDAQ	CBRL	Wed, Oct 26, 1994	21.25	22.00	21.00	21.88
613	NASDAQ	CBRL	Tue, Oct 25, 1994	22.00	22.00	20.75	21.50
612	NASDAQ	CBRL	Mon, Oct 24, 1994	22.25	22.50	21.75	22.25
611	NASDAQ	CBRL	Fri, Oct 21, 1994	22.25	22.25	21.25	21.75
610	NASDAQ	CBRL	Thu, Oct 20, 1994	22.63	22.75	21.75	22.25
609	NASDAQ	CBRL	Wed, Oct 19, 1994	22.25	22.50	22.00	22.50
608	NASDAQ	CBRL	Tue, Oct 18, 1994	22.50	22.75	22.00	22.00
607	NASDAQ	CBRL	Mon, Oct 17, 1994	22.38	22.50	22.25	22.25
606	NASDAQ	CBRL	Fri, Oct 14, 1994	22.75	23.00	21.50	22.50
605	NASDAQ	CBRL	Thu, Oct 13, 1994	23.00	23.25	22.50	22.75
604	NASDAQ	CBRL	Wed, Oct 12, 1994	22.25	23.00	22.00	22.50
603	NASDAQ	CBRL	Tue, Oct 11, 1994	22.00	22.25	21.50	22.25
602	NASDAQ	CBRL	Mon, Oct 10, 1994	21.75	22.00	21.50	22.00
601	NASDAQ	CBRL	Fri, Oct 7, 1994	21.25	21.75	21.00	21.75
600	NASDAQ	CBRL	Thu, Oct 6, 1994	21.50	21.75	20.00	21.25
599	NASDAQ	CBRL	Wed, Oct 5, 1994	22.00	22.25	21.00	21.50
598	NASDAQ	CBRL	Tue, Oct 4, 1994	22.50	22.50	21.75	22.00
597	NASDAQ	CBRL	Mon, Oct 3, 1994	23.00	23.00	22.50	23.00
596	NASDAQ	CBRL	Fri, Sep 30, 1994	22.50	23.00	22.50	23.00
595	NASDAQ	CBRL	Thu, Sep 29, 1994	23.00	23.25	22.50	22.56
594	NASDAQ	CBRL	Wed, Sep 28, 1994	22.75	23.50	22.75	23.25
593	NASDAQ	CBRL	Tue, Sep 27, 1994	23.13	23.75	22.75	22.88
592	NASDAQ	CBRL	Mon, Sep 26, 1994	22.75	23.25	22.50	23.25
591	NASDAQ	CBRL	Fri, Sep 23, 1994	23.00	23.00	22.25	22.75
590	NASDAQ	CBRL	Thu, Sep 22, 1994	22.75	23.25	22.50	23.00
589	NASDAQ	CBRL	Wed, Sep 21, 1994	23.13	23.25	22.75	22.75
588	NASDAQ	CBRL	Tue, Sep 20, 1994	23.38	23.50	22.75	23.25
587	NASDAQ	CBRL	Mon, Sep 19, 1994	23.88	24.00	23.50	23.63
586	NASDAQ	CBRL	Fri, Sep 16, 1994	24.00	24.25	23.75	23.94
585	NASDAQ	CBRL	Thu, Sep 15, 1994	23.00	24.00	22.75	24.00
584	NASDAQ	CBRL	Wed, Sep 14, 1994	23.50	23.75	22.75	23.25
583	NASDAQ	CBRL	Tue, Sep 13, 1994	24.00	24.50	23.00	23.50
582	NASDAQ	CBRL	Mon, Sep 12, 1994	24.00	24.50	24.00	24.00
581	NASDAQ	CBRL	Fri, Sep 9, 1994	24.50	24.50	24.00	24.13
580	NASDAQ	CBRL	Thu, Sep 8, 1994	25.25	25.25	24.50	25.00
579	NASDAQ	CBRL	Wed, Sep 7, 1994	24.50	25.50	24.00	25.00
578	NASDAQ	CBRL	Tue, Sep 6, 1994	25.00	25.00	24.25	24.69
577	NASDAQ	CBRL	Fri, Sep 2, 1994	25.25	25.50	24.75	24.75
576	NASDAQ	CBRL	Thu, Sep 1, 1994	25.25	25.75	24.25	25.00
575	NASDAQ	CBRL	Wed, Aug 31, 1994	26.00	26.25	25.25	25.50
574	NASDAQ	CBRL	Tue, Aug 30, 1994	26.50	26.50	25.50	26.25
573	NASDAQ	CBRL	Mon, Aug 29, 1994	27.00	27.00	26.00	26.25
572	NASDAQ	CBRL	Fri, Aug 26, 1994	25.00	27.25	25.00	26.75
571	NASDAQ	CBRL	Thu, Aug 25, 1994	24.75	25.25	24.50	25.00
570	NASDAQ	CBRL	Wed, Aug 24, 1994	25.00	25.25	23.88	25.25
569	NASDAQ	CBRL	Tue, Aug 23, 1994	24.50	26.00	24.50	25.13
568	NASDAQ	CBRL	Mon, Aug 22, 1994	24.25	24.75	24.00	24.25
567	NASDAQ	CBRL	Fri, Aug 19, 1994	23.50	24.50	22.50	24.25
566	NASDAQ	CBRL	Thu, Aug 18, 1994	23.00	23.00	22.25	22.31
565	NASDAQ	CBRL	Wed, Aug 17, 1994	23.25	23.75	22.75	23.25
564	NASDAQ	CBRL	Tue, Aug 16, 1994	23.50	23.50	22.75	23.13
563	NASDAQ	CBRL	Mon, Aug 15, 1994	23.38	24.25	23.00	23.50
562	NASDAQ	CBRL	Fri, Aug 12, 1994	23.00	23.50	22.75	23.50
561	NASDAQ	CBRL	Thu, Aug 11, 1994	23.88	24.00	23.00	23.00
560	NASDAQ	CBRL	Wed, Aug 10, 1994	22.75	24.25	22.75	24.00
559	NASDAQ	CBRL	Tue, Aug 9, 1994	23.25	23.25	22.75	23.25
558	NASDAQ	CBRL	Mon, Aug 8, 1994	22.88	23.25	22.75	23.25
557	NASDAQ	CBRL	Fri, Aug 5, 1994	22.88	23.25	22.50	22.88
556	NASDAQ	CBRL	Thu, Aug 4, 1994	23.25	23.25	22.75	22.75
555	NASDAQ	CBRL	Wed, Aug 3, 1994	23.00	23.25	22.75	23.13
554	NASDAQ	CBRL	Tue, Aug 2, 1994	22.75	23.25	22.75	22.75
553	NASDAQ	CBRL	Mon, Aug 1, 1994	23.25	23.25	22.00	22.50
552	NASDAQ	CBRL	Fri, Jul 29, 1994	23.13	23.25	22.75	23.25
551	NASDAQ	CBRL	Thu, Jul 28, 1994	23.00	23.25	22.50	23.13
550	NASDAQ	CBRL	Wed, Jul 27, 1994	22.75	23.25	22.50	23.00
549	NASDAQ	CBRL	Tue, Jul 26, 1994	23.25	23.25	22.75	23.25
548	NASDAQ	CBRL	Mon, Jul 25, 1994	22.88	23.75	22.75	23.13
547	NASDAQ	CBRL	Fri, Jul 22, 1994	23.25	23.50	22.50	23.25
546	NASDAQ	CBRL	Thu, Jul 21, 1994	23.00	23.50	23.00	23.38
545	NASDAQ	CBRL	Wed, Jul 20, 1994	24.00	24.00	23.00	23.00
544	NASDAQ	CBRL	Tue, Jul 19, 1994	23.88	24.00	23.50	23.50
543	NASDAQ	CBRL	Mon, Jul 18, 1994	24.00	24.00	23.50	24.00
542	NASDAQ	CBRL	Fri, Jul 15, 1994	23.88	24.00	23.75	24.00
541	NASDAQ	CBRL	Thu, Jul 14, 1994	23.75	24.00	23.50	23.88
540	NASDAQ	CBRL	Wed, Jul 13, 1994	24.00	24.38	23.50	23.50
539	NASDAQ	CBRL	Tue, Jul 12, 1994	23.50	23.75	23.25	23.75
538	NASDAQ	CBRL	Mon, Jul 11, 1994	23.00	23.75	23.00	23.75
537	NASDAQ	CBRL	Fri, Jul 8, 1994	22.75	23.25	22.50	23.25
536	NASDAQ	CBRL	Thu, Jul 7, 1994	23.25	23.50	22.50	23.00
535	NASDAQ	CBRL	Wed, Jul 6, 1994	22.88	23.00	22.13	22.88
534	NASDAQ	CBRL	Tue, Jul 5, 1994	24.00	24.00	22.50	22.88
533	NASDAQ	CBRL	Fri, Jul 1, 1994	23.88	24.00	23.50	23.75
532	NASDAQ	CBRL	Thu, Jun 30, 1994	23.25	24.00	22.75	23.88
531	NASDAQ	CBRL	Wed, Jun 29, 1994	22.75	23.50	22.50	23.25
530	NASDAQ	CBRL	Tue, Jun 28, 1994	23.00	23.25	22.50	23.25
529	NASDAQ	CBRL	Mon, Jun 27, 1994	22.38	23.00	22.00	23.00
528	NASDAQ	CBRL	Fri, Jun 24, 1994	22.50	23.00	22.00	22.00
527	NASDAQ	CBRL	Thu, Jun 23, 1994	23.00	23.50	22.50	22.75
526	NASDAQ	CBRL	Wed, Jun 22, 1994	23.50	23.75	23.00	23.75
525	NASDAQ	CBRL	Tue, Jun 21, 1994	24.00	24.00	23.25	23.75
524	NASDAQ	CBRL	Mon, Jun 20, 1994	24.00	24.50	23.50	24.00
523	NASDAQ	CBRL	Fri, Jun 17, 1994	23.75	24.50	23.50	24.00
522	NASDAQ	CBRL	Thu, Jun 16, 1994	23.50	24.00	23.25	24.00
521	NASDAQ	CBRL	Wed, Jun 15, 1994	24.00	24.00	23.25	23.50
520	NASDAQ	CBRL	Tue, Jun 14, 1994	24.00	24.25	23.50	24.00
519	NASDAQ	CBRL	Mon, Jun 13, 1994	23.75	24.25	23.75	24.00
518	NASDAQ	CBRL	Fri, Jun 10, 1994	23.63	24.25	23.50	23.88
517	NASDAQ	CBRL	Thu, Jun 9, 1994	24.25	24.50	23.50	23.75
516	NASDAQ	CBRL	Wed, Jun 8, 1994	24.38	24.75	23.75	24.25
515	NASDAQ	CBRL	Tue, Jun 7, 1994	24.25	24.75	23.75	24.75
514	NASDAQ	CBRL	Mon, Jun 6, 1994	24.75	25.00	24.25	24.75
513	NASDAQ	CBRL	Fri, Jun 3, 1994	23.75	24.50	23.75	24.50
512	NASDAQ	CBRL	Thu, Jun 2, 1994	24.50	24.50	23.50	24.00
511	NASDAQ	CBRL	Wed, Jun 1, 1994	24.50	24.75	24.00	24.00
510	NASDAQ	CBRL	Tue, May 31, 1994	24.13	24.50	23.75	24.25
509	NASDAQ	CBRL	Fri, May 27, 1994	24.13	24.50	23.75	24.00
508	NASDAQ	CBRL	Thu, May 26, 1994	24.63	24.75	24.00	24.00
507	NASDAQ	CBRL	Wed, May 25, 1994	24.50	25.00	24.25	24.50
506	NASDAQ	CBRL	Tue, May 24, 1994	24.50	24.50	24.25	24.50
505	NASDAQ	CBRL	Mon, May 23, 1994	25.13	25.25	24.25	24.50
504	NASDAQ	CBRL	Fri, May 20, 1994	24.75	25.25	24.25	25.00
503	NASDAQ	CBRL	Thu, May 19, 1994	25.75	25.75	24.75	25.00
502	NASDAQ	CBRL	Wed, May 18, 1994	24.25	25.75	23.50	25.50
501	NASDAQ	CBRL	Tue, May 17, 1994	22.25	24.00	21.25	24.00
500	NASDAQ	CBRL	Mon, May 16, 1994	23.00	23.00	22.00	22.75
499	NASDAQ	CBRL	Fri, May 13, 1994	24.50	24.50	23.00	23.00
498	NASDAQ	CBRL	Thu, May 12, 1994	24.50	24.75	24.00	24.00
497	NASDAQ	CBRL	Wed, May 11, 1994	24.75	25.25	24.00	24.13
496	NASDAQ	CBRL	Tue, May 10, 1994	24.38	25.50	24.00	25.50
495	NASDAQ	CBRL	Mon, May 9, 1994	25.38	25.50	23.75	23.88
494	NASDAQ	CBRL	Fri, May 6, 1994	25.50	26.00	25.00	25.25
493	NASDAQ	CBRL	Thu, May 5, 1994	26.25	26.25	25.00	25.63
492	NASDAQ	CBRL	Wed, May 4, 1994	26.25	26.75	25.75	26.25
491	NASDAQ	CBRL	Tue, May 3, 1994	27.00	27.00	26.00	26.25
490	NASDAQ	CBRL	Mon, May 2, 1994	27.50	28.00	26.50	26.50
489	NASDAQ	CBRL	Fri, Apr 29, 1994	27.38	27.75	26.25	27.75
488	NASDAQ	CBRL	Thu, Apr 28, 1994	26.75	27.31	26.75	26.75
487	NASDAQ	CBRL	Tue, Apr 26, 1994	26.75	27.25	26.50	27.00
486	NASDAQ	CBRL	Mon, Apr 25, 1994	25.50	27.00	25.00	26.88
485	NASDAQ	CBRL	Fri, Apr 22, 1994	25.38	25.75	25.00	25.38
484	NASDAQ	CBRL	Thu, Apr 21, 1994	26.00	26.00	25.00	25.50
483	NASDAQ	CBRL	Wed, Apr 20, 1994	26.25	26.25	25.25	25.50
482	NASDAQ	CBRL	Tue, Apr 19, 1994	26.00	26.25	25.50	25.88
481	NASDAQ	CBRL	Mon, Apr 18, 1994	26.50	27.00	26.00	27.00
480	NASDAQ	CBRL	Fri, Apr 15, 1994	26.88	27.00	26.50	26.75
479	NASDAQ	CBRL	Thu, Apr 14, 1994	26.75	27.00	26.00	27.00
478	NASDAQ	CBRL	Wed, Apr 13, 1994	27.25	27.75	27.00	27.13
477	NASDAQ	CBRL	Tue, Apr 12, 1994	27.63	27.75	27.25	27.75
476	NASDAQ	CBRL	Mon, Apr 11, 1994	27.75	27.75	27.25	27.25
475	NASDAQ	CBRL	Fri, Apr 8, 1994	27.50	27.75	27.25	27.75
474	NASDAQ	CBRL	Thu, Apr 7, 1994	28.00	28.25	27.50	27.75
473	NASDAQ	CBRL	Wed, Apr 6, 1994	28.00	28.25	27.50	28.00
472	NASDAQ	CBRL	Tue, Apr 5, 1994	26.75	28.25	26.75	28.00
471	NASDAQ	CBRL	Mon, Apr 4, 1994	26.75	27.00	25.75	26.38
470	NASDAQ	CBRL	Thu, Mar 31, 1994	27.50	27.75	26.25	26.75
469	NASDAQ	CBRL	Wed, Mar 30, 1994	28.00	28.00	27.25	27.50
468	NASDAQ	CBRL	Tue, Mar 29, 1994	28.38	28.50	27.75	28.13
467	NASDAQ	CBRL	Mon, Mar 28, 1994	28.88	29.00	28.00	28.00
466	NASDAQ	CBRL	Fri, Mar 25, 1994	28.25	29.00	28.00	29.00
465	NASDAQ	CBRL	Thu, Mar 24, 1994	28.25	28.50	27.75	28.25
464	NASDAQ	CBRL	Wed, Mar 23, 1994	28.88	29.00	28.25	28.25
463	NASDAQ	CBRL	Tue, Mar 22, 1994	28.50	29.00	28.50	29.00
462	NASDAQ	CBRL	Mon, Mar 21, 1994	29.00	29.00	28.25	28.75
461	NASDAQ	CBRL	Fri, Mar 18, 1994	28.75	29.13	28.50	29.00
460	NASDAQ	CBRL	Thu, Mar 17, 1994	29.00	29.00	28.25	28.25
459	NASDAQ	CBRL	Wed, Mar 16, 1994	28.50	29.00	28.50	28.88
458	NASDAQ	CBRL	Tue, Mar 15, 1994	28.25	28.75	28.25	28.75
457	NASDAQ	CBRL	Mon, Mar 14, 1994	28.13	28.63	28.00	28.50
456	NASDAQ	CBRL	Fri, Mar 11, 1994	28.00	28.50	27.75	28.50
455	NASDAQ	CBRL	Thu, Mar 10, 1994	28.00	28.50	27.75	27.88
454	NASDAQ	CBRL	Wed, Mar 9, 1994	27.63	28.00	27.50	28.00
453	NASDAQ	CBRL	Tue, Mar 8, 1994	28.38	28.50	27.50	27.50
452	NASDAQ	CBRL	Mon, Mar 7, 1994	27.50	28.50	27.25	28.38
451	NASDAQ	CBRL	Fri, Mar 4, 1994	27.00	27.50	26.00	27.25
450	NASDAQ	CBRL	Thu, Mar 3, 1994	26.50	27.25	26.25	27.00
449	NASDAQ	CBRL	Wed, Mar 2, 1994	26.00	26.50	25.50	26.25
448	NASDAQ	CBRL	Tue, Mar 1, 1994	26.13	26.50	25.75	26.25
447	NASDAQ	CBRL	Mon, Feb 28, 1994	25.75	26.25	25.75	26.25
446	NASDAQ	CBRL	Fri, Feb 25, 1994	26.00	26.25	25.50	25.50
445	NASDAQ	CBRL	Thu, Feb 24, 1994	26.00	26.50	25.75	25.75
444	NASDAQ	CBRL	Wed, Feb 23, 1994	26.75	27.00	26.25	26.25
443	NASDAQ	CBRL	Tue, Feb 22, 1994	26.13	26.50	25.75	26.50
442	NASDAQ	CBRL	Fri, Feb 18, 1994	26.00	26.25	25.75	26.25
441	NASDAQ	CBRL	Thu, Feb 17, 1994	26.25	26.75	26.00	26.00
440	NASDAQ	CBRL	Wed, Feb 16, 1994	26.63	26.75	26.00	26.13
439	NASDAQ	CBRL	Tue, Feb 15, 1994	25.50	26.75	25.25	26.75
438	NASDAQ	CBRL	Mon, Feb 14, 1994	26.25	26.50	25.50	25.75
437	NASDAQ	CBRL	Fri, Feb 11, 1994	26.50	26.50	25.50	25.88
436	NASDAQ	CBRL	Thu, Feb 10, 1994	26.75	26.75	26.25	26.25
435	NASDAQ	CBRL	Wed, Feb 9, 1994	26.25	27.00	26.00	26.25
434	NASDAQ	CBRL	Tue, Feb 8, 1994	25.50	26.50	25.25	26.00
433	NASDAQ	CBRL	Mon, Feb 7, 1994	26.00	26.00	25.00	25.50
432	NASDAQ	CBRL	Fri, Feb 4, 1994	26.75	27.00	25.75	26.25
431	NASDAQ	CBRL	Thu, Feb 3, 1994	27.50	27.50	26.50	26.50
430	NASDAQ	CBRL	Wed, Feb 2, 1994	27.00	27.50	27.00	27.50
429	NASDAQ	CBRL	Tue, Feb 1, 1994	27.50	27.50	26.75	27.50
428	NASDAQ	CBRL	Mon, Jan 31, 1994	28.00	28.50	27.75	27.75
427	NASDAQ	CBRL	Fri, Jan 28, 1994	27.38	28.50	27.25	28.25
426	NASDAQ	CBRL	Thu, Jan 27, 1994	26.50	27.50	26.00	27.25
425	NASDAQ	CBRL	Wed, Jan 26, 1994	25.25	26.50	24.75	26.00
424	NASDAQ	CBRL	Tue, Jan 25, 1994	25.50	25.50	24.50	25.00
423	NASDAQ	CBRL	Mon, Jan 24, 1994	25.75	25.75	24.50	25.25
422	NASDAQ	CBRL	Fri, Jan 21, 1994	26.25	26.25	25.75	25.88
421	NASDAQ	CBRL	Thu, Jan 20, 1994	25.75	26.50	25.50	26.00
420	NASDAQ	CBRL	Wed, Jan 19, 1994	26.00	26.25	25.50	25.50
419	NASDAQ	CBRL	Tue, Jan 18, 1994	26.75	26.75	26.00	26.25
418	NASDAQ	CBRL	Mon, Jan 17, 1994	26.75	27.00	26.25	26.75
417	NASDAQ	CBRL	Fri, Jan 14, 1994	27.00	27.00	26.75	27.00
416	NASDAQ	CBRL	Thu, Jan 13, 1994	27.00	27.13	26.50	27.00
415	NASDAQ	CBRL	Wed, Jan 12, 1994	27.25	27.25	26.50	26.88
414	NASDAQ	CBRL	Tue, Jan 11, 1994	27.25	27.25	26.75	27.25
413	NASDAQ	CBRL	Mon, Jan 10, 1994	26.75	27.25	26.75	27.00
412	NASDAQ	CBRL	Fri, Jan 7, 1994	26.75	27.25	26.75	26.75
411	NASDAQ	CBRL	Thu, Jan 6, 1994	26.75	27.25	26.75	27.25
410	NASDAQ	CBRL	Wed, Jan 5, 1994	27.25	27.50	26.75	27.25
409	NASDAQ	CBRL	Tue, Jan 4, 1994	27.25	27.50	27.25	27.50
408	NASDAQ	CBRL	Mon, Jan 3, 1994	27.75	27.75	27.25	27.50
407	NASDAQ	CBRL	Fri, Dec 31, 1993	27.25	27.75	27.25	27.50
406	NASDAQ	CBRL	Thu, Dec 30, 1993	27.25	27.75	27.25	27.75
405	NASDAQ	CBRL	Wed, Dec 29, 1993	27.50	27.50	27.00	27.50
404	NASDAQ	CBRL	Tue, Dec 28, 1993	27.50	28.00	27.00	27.50
403	NASDAQ	CBRL	Mon, Dec 27, 1993	28.50	28.50	27.50	28.00
402	NASDAQ	CBRL	Thu, Dec 23, 1993	29.00	29.00	28.00	28.50
401	NASDAQ	CBRL	Wed, Dec 22, 1993	28.00	29.00	28.00	28.50
400	NASDAQ	CBRL	Tue, Dec 21, 1993	28.25	28.50	27.50	28.50
399	NASDAQ	CBRL	Mon, Dec 20, 1993	27.50	28.25	27.25	27.88
398	NASDAQ	CBRL	Fri, Dec 17, 1993	27.50	28.00	27.25	28.00
397	NASDAQ	CBRL	Thu, Dec 16, 1993	27.50	28.00	27.00	27.50
396	NASDAQ	CBRL	Wed, Dec 15, 1993	27.50	28.00	27.00	27.00
395	NASDAQ	CBRL	Tue, Dec 14, 1993	27.75	28.50	27.50	27.63
394	NASDAQ	CBRL	Mon, Dec 13, 1993	27.75	28.25	27.25	28.25
393	NASDAQ	CBRL	Fri, Dec 10, 1993	28.50	28.50	27.88	28.00
392	NASDAQ	CBRL	Thu, Dec 9, 1993	28.50	29.00	28.25	28.50
391	NASDAQ	CBRL	Wed, Dec 8, 1993	28.00	28.75	27.75	28.75
390	NASDAQ	CBRL	Tue, Dec 7, 1993	28.75	29.00	27.75	27.75
389	NASDAQ	CBRL	Mon, Dec 6, 1993	28.75	29.00	28.50	28.75
388	NASDAQ	CBRL	Fri, Dec 3, 1993	28.50	29.00	28.25	29.00
387	NASDAQ	CBRL	Thu, Dec 2, 1993	29.00	29.00	28.25	28.50
386	NASDAQ	CBRL	Wed, Dec 1, 1993	28.25	29.00	28.25	28.75
385	NASDAQ	CBRL	Tue, Nov 30, 1993	27.00	28.25	27.00	28.25
384	NASDAQ	CBRL	Mon, Nov 29, 1993	26.75	27.50	26.25	27.38
383	NASDAQ	CBRL	Fri, Nov 26, 1993	26.75	26.75	26.25	26.50
382	NASDAQ	CBRL	Wed, Nov 24, 1993	27.00	27.25	26.00	26.50
381	NASDAQ	CBRL	Tue, Nov 23, 1993	27.25	27.25	26.50	27.00
380	NASDAQ	CBRL	Mon, Nov 22, 1993	27.50	27.50	26.75	27.13
379	NASDAQ	CBRL	Fri, Nov 19, 1993	28.25	28.25	27.25	27.25
378	NASDAQ	CBRL	Thu, Nov 18, 1993	27.75	28.50	27.25	27.75
377	NASDAQ	CBRL	Wed, Nov 17, 1993	28.50	29.00	27.50	27.75
376	NASDAQ	CBRL	Tue, Nov 16, 1993	29.50	29.75	29.25	29.50
375	NASDAQ	CBRL	Mon, Nov 15, 1993	28.50	29.50	28.50	29.13
374	NASDAQ	CBRL	Fri, Nov 12, 1993	29.25	29.25	28.25	28.50
373	NASDAQ	CBRL	Thu, Nov 11, 1993	29.00	29.50	28.75	29.00
372	NASDAQ	CBRL	Wed, Nov 10, 1993	28.50	29.00	28.00	28.88
371	NASDAQ	CBRL	Tue, Nov 9, 1993	28.25	28.88	28.00	28.50
370	NASDAQ	CBRL	Mon, Nov 8, 1993	28.00	28.50	27.75	28.25
369	NASDAQ	CBRL	Fri, Nov 5, 1993	27.25	28.00	27.00	28.00
368	NASDAQ	CBRL	Thu, Nov 4, 1993	27.25	28.00	27.00	27.50
367	NASDAQ	CBRL	Wed, Nov 3, 1993	27.75	27.75	27.25	27.50
366	NASDAQ	CBRL	Tue, Nov 2, 1993	27.50	28.00	27.25	27.50
365	NASDAQ	CBRL	Mon, Nov 1, 1993	26.50	27.75	26.25	27.75
364	NASDAQ	CBRL	Fri, Oct 29, 1993	26.25	27.00	25.75	26.50
363	NASDAQ	CBRL	Thu, Oct 28, 1993	25.75	26.25	25.25	26.25
362	NASDAQ	CBRL	Wed, Oct 27, 1993	25.50	26.00	25.50	25.50
361	NASDAQ	CBRL	Tue, Oct 26, 1993	26.00	26.00	25.00	25.25
360	NASDAQ	CBRL	Mon, Oct 25, 1993	26.50	26.50	25.50	25.88
359	NASDAQ	CBRL	Fri, Oct 22, 1993	26.50	26.50	26.00	26.00
358	NASDAQ	CBRL	Thu, Oct 21, 1993	26.50	26.75	26.25	26.50
357	NASDAQ	CBRL	Wed, Oct 20, 1993	26.75	26.75	26.25	26.50
356	NASDAQ	CBRL	Tue, Oct 19, 1993	26.50	26.75	26.00	26.38
355	NASDAQ	CBRL	Mon, Oct 18, 1993	28.25	28.25	26.00	26.25
354	NASDAQ	CBRL	Fri, Oct 15, 1993	28.00	28.25	27.75	28.25
353	NASDAQ	CBRL	Thu, Oct 14, 1993	27.75	28.00	27.25	27.88
352	NASDAQ	CBRL	Wed, Oct 13, 1993	27.75	28.00	27.25	27.25
351	NASDAQ	CBRL	Tue, Oct 12, 1993	27.25	27.75	26.75	27.25
350	NASDAQ	CBRL	Mon, Oct 11, 1993	26.75	27.50	26.75	27.25
349	NASDAQ	CBRL	Fri, Oct 8, 1993	26.25	26.75	25.75	26.75
348	NASDAQ	CBRL	Thu, Oct 7, 1993	27.50	28.00	25.75	25.75
347	NASDAQ	CBRL	Wed, Oct 6, 1993	28.25	28.25	27.50	27.50
346	NASDAQ	CBRL	Tue, Oct 5, 1993	28.75	28.75	28.00	28.00
345	NASDAQ	CBRL	Mon, Oct 4, 1993	29.25	29.25	28.25	28.75
344	NASDAQ	CBRL	Fri, Oct 1, 1993	29.00	29.25	28.75	29.25
343	NASDAQ	CBRL	Thu, Sep 30, 1993	28.75	29.00	28.75	29.00
342	NASDAQ	CBRL	Wed, Sep 29, 1993	29.00	29.25	28.75	28.75
341	NASDAQ	CBRL	Tue, Sep 28, 1993	28.50	29.00	28.50	28.75
340	NASDAQ	CBRL	Mon, Sep 27, 1993	28.25	29.00	28.25	28.50
339	NASDAQ	CBRL	Fri, Sep 24, 1993	27.75	28.75	27.75	28.38
338	NASDAQ	CBRL	Thu, Sep 23, 1993	26.75	28.25	26.75	28.13
337	NASDAQ	CBRL	Wed, Sep 22, 1993	27.00	27.25	26.50	27.00
336	NASDAQ	CBRL	Tue, Sep 21, 1993	27.50	27.50	26.25	26.75
335	NASDAQ	CBRL	Mon, Sep 20, 1993	27.00	28.00	26.75	27.50
334	NASDAQ	CBRL	Fri, Sep 17, 1993	25.75	27.63	25.75	27.00
333	NASDAQ	CBRL	Thu, Sep 16, 1993	25.75	26.50	24.88	26.25
332	NASDAQ	CBRL	Wed, Sep 15, 1993	26.00	26.00	25.25	25.75
331	NASDAQ	CBRL	Tue, Sep 14, 1993	26.50	26.50	25.25	26.00
330	NASDAQ	CBRL	Mon, Sep 13, 1993	27.00	27.00	25.75	26.75
329	NASDAQ	CBRL	Fri, Sep 10, 1993	27.25	27.25	26.75	27.00
328	NASDAQ	CBRL	Thu, Sep 9, 1993	25.75	27.50	25.75	27.25
327	NASDAQ	CBRL	Wed, Sep 8, 1993	23.25	25.75	23.25	25.75
326	NASDAQ	CBRL	Tue, Sep 7, 1993	24.00	24.00	22.50	23.00
325	NASDAQ	CBRL	Fri, Sep 3, 1993	24.50	25.00	23.50	24.00
324	NASDAQ	CBRL	Thu, Sep 2, 1993	25.25	25.25	24.50	25.00
323	NASDAQ	CBRL	Wed, Sep 1, 1993	24.75	25.25	24.38	25.00
322	NASDAQ	CBRL	Tue, Aug 31, 1993	25.25	25.50	24.75	25.25
321	NASDAQ	CBRL	Mon, Aug 30, 1993	25.25	25.25	24.75	25.00
320	NASDAQ	CBRL	Fri, Aug 27, 1993	25.25	25.25	24.75	24.88
319	NASDAQ	CBRL	Thu, Aug 26, 1993	25.75	25.75	24.75	25.38
318	NASDAQ	CBRL	Wed, Aug 25, 1993	26.00	26.00	25.50	25.75
317	NASDAQ	CBRL	Tue, Aug 24, 1993	26.75	26.75	25.50	25.88
316	NASDAQ	CBRL	Mon, Aug 23, 1993	27.00	27.50	25.75	26.25
315	NASDAQ	CBRL	Fri, Aug 20, 1993	26.75	27.75	26.50	27.00
314	NASDAQ	CBRL	Thu, Aug 19, 1993	27.00	27.50	26.25	26.75
313	NASDAQ	CBRL	Wed, Aug 18, 1993	26.50	27.50	26.50	27.00
312	NASDAQ	CBRL	Tue, Aug 17, 1993	26.75	27.00	26.50	27.00
311	NASDAQ	CBRL	Mon, Aug 16, 1993	26.75	27.00	26.50	26.50
310	NASDAQ	CBRL	Fri, Aug 13, 1993	26.50	26.75	25.88	26.75
309	NASDAQ	CBRL	Thu, Aug 12, 1993	26.75	27.00	25.75	26.25
308	NASDAQ	CBRL	Wed, Aug 11, 1993	27.25	27.75	26.50	26.88
307	NASDAQ	CBRL	Tue, Aug 10, 1993	27.75	27.75	27.25	27.50
306	NASDAQ	CBRL	Mon, Aug 9, 1993	27.50	28.25	27.25	27.75
305	NASDAQ	CBRL	Fri, Aug 6, 1993	27.50	28.00	27.25	27.88
304	NASDAQ	CBRL	Thu, Aug 5, 1993	27.50	28.00	27.25	27.75
303	NASDAQ	CBRL	Wed, Aug 4, 1993	27.25	27.75	26.75	27.50
302	NASDAQ	CBRL	Tue, Aug 3, 1993	27.00	27.25	26.25	27.00
301	NASDAQ	CBRL	Mon, Aug 2, 1993	26.25	26.75	25.75	26.50
300	NASDAQ	CBRL	Fri, Jul 30, 1993	25.50	26.25	25.25	26.00
299	NASDAQ	CBRL	Thu, Jul 29, 1993	26.00	26.00	24.88	25.75
298	NASDAQ	CBRL	Wed, Jul 28, 1993	26.75	27.00	25.25	25.75
297	NASDAQ	CBRL	Tue, Jul 27, 1993	27.00	27.25	26.50	26.88
296	NASDAQ	CBRL	Mon, Jul 26, 1993	26.50	27.00	26.00	26.88
295	NASDAQ	CBRL	Fri, Jul 23, 1993	25.50	26.50	25.50	26.50
294	NASDAQ	CBRL	Thu, Jul 22, 1993	25.50	25.50	24.50	25.00
293	NASDAQ	CBRL	Wed, Jul 21, 1993	26.75	26.75	25.00	25.50
292	NASDAQ	CBRL	Tue, Jul 20, 1993	27.00	27.25	26.50	26.50
291	NASDAQ	CBRL	Mon, Jul 19, 1993	27.00	27.25	26.50	27.00
290	NASDAQ	CBRL	Fri, Jul 16, 1993	26.75	27.00	26.25	27.00
289	NASDAQ	CBRL	Thu, Jul 15, 1993	27.25	27.25	26.25	26.75
288	NASDAQ	CBRL	Wed, Jul 14, 1993	27.75	27.75	26.50	27.00
287	NASDAQ	CBRL	Tue, Jul 13, 1993	28.00	28.00	27.25	27.38
286	NASDAQ	CBRL	Mon, Jul 12, 1993	28.00	28.25	27.25	27.63
285	NASDAQ	CBRL	Fri, Jul 9, 1993	26.75	27.50	26.50	27.50
284	NASDAQ	CBRL	Thu, Jul 8, 1993	27.75	28.00	26.50	26.63
283	NASDAQ	CBRL	Wed, Jul 7, 1993	28.00	28.25	27.25	27.75
282	NASDAQ	CBRL	Tue, Jul 6, 1993	28.75	28.75	28.00	28.25
281	NASDAQ	CBRL	Fri, Jul 2, 1993	28.25	28.75	27.75	28.75
280	NASDAQ	CBRL	Thu, Jul 1, 1993	28.75	28.75	28.00	28.25
279	NASDAQ	CBRL	Wed, Jun 30, 1993	28.50	28.75	28.00	28.75
278	NASDAQ	CBRL	Tue, Jun 29, 1993	29.25	29.25	28.50	28.75
277	NASDAQ	CBRL	Mon, Jun 28, 1993	29.00	29.75	28.50	29.50
276	NASDAQ	CBRL	Fri, Jun 25, 1993	26.75	29.00	26.50	28.88
275	NASDAQ	CBRL	Thu, Jun 24, 1993	27.00	27.00	26.50	26.75
274	NASDAQ	CBRL	Wed, Jun 23, 1993	27.50	27.75	26.50	27.00
273	NASDAQ	CBRL	Tue, Jun 22, 1993	28.00	28.00	27.00	27.00
272	NASDAQ	CBRL	Mon, Jun 21, 1993	28.00	28.25	27.50	27.75
271	NASDAQ	CBRL	Fri, Jun 18, 1993	28.00	28.50	27.50	28.00
270	NASDAQ	CBRL	Thu, Jun 17, 1993	28.50	28.50	27.50	27.75
269	NASDAQ	CBRL	Wed, Jun 16, 1993	29.25	29.50	27.50	27.75
268	NASDAQ	CBRL	Tue, Jun 15, 1993	32.50	32.50	27.75	28.50
267	NASDAQ	CBRL	Mon, Jun 14, 1993	32.50	32.75	32.00	32.50
266	NASDAQ	CBRL	Fri, Jun 11, 1993	32.25	32.50	31.50	32.50
265	NASDAQ	CBRL	Thu, Jun 10, 1993	31.50	32.00	31.00	31.50
264	NASDAQ	CBRL	Wed, Jun 9, 1993	30.50	31.50	30.50	31.50
263	NASDAQ	CBRL	Tue, Jun 8, 1993	30.00	31.25	29.50	30.75
262	NASDAQ	CBRL	Mon, Jun 7, 1993	31.50	31.50	30.00	30.25
261	NASDAQ	CBRL	Fri, Jun 4, 1993	31.50	31.88	30.75	31.25
260	NASDAQ	CBRL	Thu, Jun 3, 1993	32.50	32.75	31.75	32.25
259	NASDAQ	CBRL	Wed, Jun 2, 1993	32.75	33.00	32.25	32.75
258	NASDAQ	CBRL	Tue, Jun 1, 1993	32.75	32.75	32.25	32.50
257	NASDAQ	CBRL	Fri, May 28, 1993	33.00	33.25	32.13	32.75
256	NASDAQ	CBRL	Thu, May 27, 1993	34.00	34.00	32.75	33.00
255	NASDAQ	CBRL	Wed, May 26, 1993	33.00	34.25	33.00	34.25
254	NASDAQ	CBRL	Tue, May 25, 1993	31.50	33.00	31.50	32.75
253	NASDAQ	CBRL	Mon, May 24, 1993	31.00	31.75	30.50	31.75
252	NASDAQ	CBRL	Fri, May 21, 1993	31.25	31.50	30.75	30.88
251	NASDAQ	CBRL	Thu, May 20, 1993	31.25	31.50	30.50	31.25
250	NASDAQ	CBRL	Wed, May 19, 1993	31.00	31.50	30.50	31.50
249	NASDAQ	CBRL	Tue, May 18, 1993	28.75	31.00	28.75	31.00
248	NASDAQ	CBRL	Mon, May 17, 1993	29.25	29.50	28.75	29.50
247	NASDAQ	CBRL	Fri, May 14, 1993	29.00	29.50	28.50	29.25
246	NASDAQ	CBRL	Thu, May 13, 1993	29.75	29.75	28.50	29.00
245	NASDAQ	CBRL	Wed, May 12, 1993	30.00	30.50	29.50	29.50
244	NASDAQ	CBRL	Tue, May 11, 1993	29.00	30.25	28.50	30.25
243	NASDAQ	CBRL	Mon, May 10, 1993	29.75	29.75	28.75	29.00
242	NASDAQ	CBRL	Fri, May 7, 1993	29.75	29.75	29.25	29.75
241	NASDAQ	CBRL	Thu, May 6, 1993	30.25	30.25	29.25	29.25
240	NASDAQ	CBRL	Wed, May 5, 1993	28.50	30.25	28.00	30.25
239	NASDAQ	CBRL	Tue, May 4, 1993	27.50	28.50	27.00	28.38
238	NASDAQ	CBRL	Mon, May 3, 1993	27.75	28.00	27.00	27.38
237	NASDAQ	CBRL	Fri, Apr 30, 1993	26.50	28.00	26.25	27.38
236	NASDAQ	CBRL	Thu, Apr 29, 1993	26.50	26.50	25.88	26.50
235	NASDAQ	CBRL	Wed, Apr 28, 1993	26.25	26.50	25.75	26.25
234	NASDAQ	CBRL	Tue, Apr 27, 1993	26.00	26.00	24.75	25.50
233	NASDAQ	CBRL	Mon, Apr 26, 1993	26.50	26.50	25.50	26.00
232	NASDAQ	CBRL	Fri, Apr 23, 1993	27.50	27.75	26.00	26.50
231	NASDAQ	CBRL	Thu, Apr 22, 1993	26.25	27.75	25.75	27.50
230	NASDAQ	CBRL	Wed, Apr 21, 1993	26.25	26.50	25.00	25.75
229	NASDAQ	CBRL	Tue, Apr 20, 1993	26.88	27.00	25.50	26.25
228	NASDAQ	CBRL	Mon, Apr 19, 1993	28.00	28.00	26.50	26.88
227	NASDAQ	CBRL	Fri, Apr 16, 1993	28.00	28.50	27.50	28.00
226	NASDAQ	CBRL	Thu, Apr 15, 1993	28.75	28.75	27.75	28.00
225	NASDAQ	CBRL	Wed, Apr 14, 1993	28.25	29.25	27.75	29.00
224	NASDAQ	CBRL	Tue, Apr 13, 1993	28.25	28.50	27.75	28.25
223	NASDAQ	CBRL	Mon, Apr 12, 1993	28.25	28.75	27.50	28.25
222	NASDAQ	CBRL	Thu, Apr 8, 1993	29.25	29.25	28.00	28.50
221	NASDAQ	CBRL	Wed, Apr 7, 1993	29.25	29.25	28.00	29.25
220	NASDAQ	CBRL	Tue, Apr 6, 1993	30.00	30.00	28.75	29.25
219	NASDAQ	CBRL	Mon, Apr 5, 1993	30.00	30.00	29.50	30.00
218	NASDAQ	CBRL	Fri, Apr 2, 1993	30.00	30.25	29.50	29.50
217	NASDAQ	CBRL	Thu, Apr 1, 1993	30.25	30.75	30.00	30.38
216	NASDAQ	CBRL	Wed, Mar 31, 1993	30.25	30.50	29.75	30.25
215	NASDAQ	CBRL	Tue, Mar 30, 1993	30.50	30.50	29.50	30.25
214	NASDAQ	CBRL	Mon, Mar 29, 1993	29.75	30.50	29.50	30.50
213	NASDAQ	CBRL	Fri, Mar 26, 1993	29.25	30.00	29.00	29.50
212	NASDAQ	CBRL	Thu, Mar 25, 1993	28.25	29.25	28.00	29.25
211	NASDAQ	CBRL	Wed, Mar 24, 1993	28.50	28.50	27.25	28.25
210	NASDAQ	CBRL	Tue, Mar 23, 1993	28.50	29.25	28.00	28.25
209	NASDAQ	CBRL	Mon, Mar 22, 1993	29.00	29.00	28.00	28.50
208	NASDAQ	CBRL	Fri, Mar 19, 1993	28.83	28.83	28.17	28.67
207	NASDAQ	CBRL	Thu, Mar 18, 1993	28.67	28.83	28.50	28.67
206	NASDAQ	CBRL	Wed, Mar 17, 1993	28.67	29.33	28.67	28.83
205	NASDAQ	CBRL	Tue, Mar 16, 1993	29.00	29.00	28.50	29.00
204	NASDAQ	CBRL	Mon, Mar 15, 1993	29.17	29.50	28.83	28.83
203	NASDAQ	CBRL	Fri, Mar 12, 1993	29.33	29.50	29.00	29.50
202	NASDAQ	CBRL	Thu, Mar 11, 1993	29.50	29.50	29.17	29.33
201	NASDAQ	CBRL	Wed, Mar 10, 1993	29.50	29.50	28.83	29.50
200	NASDAQ	CBRL	Tue, Mar 9, 1993	29.17	29.50	29.00	29.33
199	NASDAQ	CBRL	Mon, Mar 8, 1993	29.17	29.67	29.00	29.50
198	NASDAQ	CBRL	Fri, Mar 5, 1993	29.17	29.33	28.83	29.08
197	NASDAQ	CBRL	Thu, Mar 4, 1993	29.17	29.33	28.67	29.17
196	NASDAQ	CBRL	Wed, Mar 3, 1993	28.83	29.33	28.50	29.17
195	NASDAQ	CBRL	Tue, Mar 2, 1993	27.83	28.67	27.50	28.67
194	NASDAQ	CBRL	Mon, Mar 1, 1993	29.00	29.00	28.00	28.17
193	NASDAQ	CBRL	Fri, Feb 26, 1993	29.50	29.50	28.33	29.00
192	NASDAQ	CBRL	Thu, Feb 25, 1993	28.83	29.50	28.17	29.33
191	NASDAQ	CBRL	Wed, Feb 24, 1993	27.33	28.83	27.17	28.83
190	NASDAQ	CBRL	Tue, Feb 23, 1993	29.08	29.17	27.17	27.33
189	NASDAQ	CBRL	Mon, Feb 22, 1993	29.83	30.17	28.83	28.83
188	NASDAQ	CBRL	Fri, Feb 19, 1993	29.83	30.33	29.42	30.00
187	NASDAQ	CBRL	Thu, Feb 18, 1993	29.00	29.50	28.67	29.50
186	NASDAQ	CBRL	Wed, Feb 17, 1993	29.17	29.17	28.00	28.33
185	NASDAQ	CBRL	Tue, Feb 16, 1993	29.67	29.67	28.50	28.83
184	NASDAQ	CBRL	Fri, Feb 12, 1993	30.33	30.33	29.50	29.50
183	NASDAQ	CBRL	Thu, Feb 11, 1993	30.00	30.33	29.50	30.33
182	NASDAQ	CBRL	Wed, Feb 10, 1993	30.17	30.17	29.50	29.58
181	NASDAQ	CBRL	Tue, Feb 9, 1993	30.83	30.83	29.83	29.92
180	NASDAQ	CBRL	Mon, Feb 8, 1993	31.00	31.00	30.33	30.75
179	NASDAQ	CBRL	Fri, Feb 5, 1993	30.83	31.00	30.17	31.00
178	NASDAQ	CBRL	Thu, Feb 4, 1993	30.33	31.00	30.33	31.00
177	NASDAQ	CBRL	Wed, Feb 3, 1993	30.17	30.50	29.83	30.33
176	NASDAQ	CBRL	Tue, Feb 2, 1993	29.17	30.00	29.00	30.00
175	NASDAQ	CBRL	Mon, Feb 1, 1993	29.67	30.00	29.17	29.33
174	NASDAQ	CBRL	Fri, Jan 29, 1993	27.83	29.67	27.50	29.50
173	NASDAQ	CBRL	Thu, Jan 28, 1993	27.50	27.83	27.17	27.50
172	NASDAQ	CBRL	Wed, Jan 27, 1993	28.50	28.50	27.17	27.33
171	NASDAQ	CBRL	Tue, Jan 26, 1993	28.83	29.00	28.33	28.50
170	NASDAQ	CBRL	Mon, Jan 25, 1993	29.17	29.17	28.67	28.75
169	NASDAQ	CBRL	Fri, Jan 22, 1993	28.67	29.17	28.33	29.17
168	NASDAQ	CBRL	Thu, Jan 21, 1993	28.33	28.67	28.17	28.67
167	NASDAQ	CBRL	Wed, Jan 20, 1993	28.50	28.50	28.17	28.25
166	NASDAQ	CBRL	Tue, Jan 19, 1993	28.08	28.67	28.00	28.42
165	NASDAQ	CBRL	Mon, Jan 18, 1993	28.67	28.75	27.92	28.33
164	NASDAQ	CBRL	Fri, Jan 15, 1993	28.67	28.83	28.33	28.33
163	NASDAQ	CBRL	Thu, Jan 14, 1993	28.67	29.00	28.33	28.67
162	NASDAQ	CBRL	Wed, Jan 13, 1993	28.17	28.67	28.00	28.50
161	NASDAQ	CBRL	Tue, Jan 12, 1993	27.50	28.33	27.17	28.00
160	NASDAQ	CBRL	Mon, Jan 11, 1993	27.33	27.50	26.67	27.50
159	NASDAQ	CBRL	Fri, Jan 8, 1993	28.17	28.50	27.33	27.67
158	NASDAQ	CBRL	Thu, Jan 7, 1993	28.50	28.50	27.83	28.33
157	NASDAQ	CBRL	Wed, Jan 6, 1993	28.83	28.83	28.00	28.17
156	NASDAQ	CBRL	Tue, Jan 5, 1993	28.83	29.00	28.50	28.83
155	NASDAQ	CBRL	Mon, Jan 4, 1993	28.67	28.83	28.33	28.83
154	NASDAQ	CBRL	Thu, Dec 31, 1992	28.83	29.00	28.50	28.58
153	NASDAQ	CBRL	Wed, Dec 30, 1992	28.67	28.83	28.33	28.67
152	NASDAQ	CBRL	Tue, Dec 29, 1992	28.50	29.00	28.33	28.50
151	NASDAQ	CBRL	Mon, Dec 28, 1992	28.50	28.50	28.00	28.33
150	NASDAQ	CBRL	Thu, Dec 24, 1992	28.50	28.50	28.17	28.50
149	NASDAQ	CBRL	Wed, Dec 23, 1992	28.83	28.83	28.00	28.50
148	NASDAQ	CBRL	Tue, Dec 22, 1992	28.83	29.00	28.50	28.67
147	NASDAQ	CBRL	Mon, Dec 21, 1992	28.67	28.83	28.33	28.83
146	NASDAQ	CBRL	Fri, Dec 18, 1992	28.50	28.83	28.17	28.67
145	NASDAQ	CBRL	Thu, Dec 17, 1992	27.67	28.17	27.17	27.92
144	NASDAQ	CBRL	Wed, Dec 16, 1992	28.00	28.33	27.17	27.67
143	NASDAQ	CBRL	Tue, Dec 15, 1992	28.50	28.83	28.17	28.50
142	NASDAQ	CBRL	Mon, Dec 14, 1992	28.83	29.17	28.33	28.58
141	NASDAQ	CBRL	Fri, Dec 11, 1992	29.50	29.50	28.83	29.17
140	NASDAQ	CBRL	Thu, Dec 10, 1992	29.83	29.83	29.00	29.33
139	NASDAQ	CBRL	Wed, Dec 9, 1992	30.50	30.50	29.67	29.83
138	NASDAQ	CBRL	Tue, Dec 8, 1992	30.67	30.67	30.17	30.33
137	NASDAQ	CBRL	Mon, Dec 7, 1992	30.67	30.67	30.17	30.67
136	NASDAQ	CBRL	Fri, Dec 4, 1992	30.50	30.67	30.17	30.50
135	NASDAQ	CBRL	Thu, Dec 3, 1992	30.33	30.33	30.00	30.33
134	NASDAQ	CBRL	Wed, Dec 2, 1992	30.17	30.33	29.67	30.33
133	NASDAQ	CBRL	Tue, Dec 1, 1992	30.50	30.50	29.67	30.00
132	NASDAQ	CBRL	Mon, Nov 30, 1992	30.33	30.67	29.67	30.50
131	NASDAQ	CBRL	Fri, Nov 27, 1992	30.00	30.67	29.67	30.67
130	NASDAQ	CBRL	Wed, Nov 25, 1992	29.50	30.00	29.17	30.00
129	NASDAQ	CBRL	Tue, Nov 24, 1992	28.83	29.67	28.67	29.50
128	NASDAQ	CBRL	Mon, Nov 23, 1992	28.83	28.83	28.50	28.67
127	NASDAQ	CBRL	Fri, Nov 20, 1992	29.17	29.17	28.67	28.83
126	NASDAQ	CBRL	Thu, Nov 19, 1992	28.17	29.17	28.17	29.00
125	NASDAQ	CBRL	Wed, Nov 18, 1992	28.67	28.67	27.83	28.17
124	NASDAQ	CBRL	Tue, Nov 17, 1992	28.17	28.83	28.17	28.67
123	NASDAQ	CBRL	Mon, Nov 16, 1992	28.67	28.67	28.17	28.50
122	NASDAQ	CBRL	Fri, Nov 13, 1992	28.33	28.67	28.00	28.50
121	NASDAQ	CBRL	Thu, Nov 12, 1992	29.00	29.00	28.00	28.17
120	NASDAQ	CBRL	Wed, Nov 11, 1992	29.17	29.50	28.83	29.17
119	NASDAQ	CBRL	Tue, Nov 10, 1992	29.17	29.33	28.50	29.17
118	NASDAQ	CBRL	Mon, Nov 9, 1992	27.83	29.00	27.33	29.00
117	NASDAQ	CBRL	Fri, Nov 6, 1992	27.50	27.83	27.17	27.83
116	NASDAQ	CBRL	Thu, Nov 5, 1992	26.83	27.50	26.83	27.50
115	NASDAQ	CBRL	Wed, Nov 4, 1992	27.00	27.50	26.83	26.83
114	NASDAQ	CBRL	Tue, Nov 3, 1992	27.33	27.50	26.67	27.33
113	NASDAQ	CBRL	Mon, Nov 2, 1992	27.33	27.50	26.83	27.50
112	NASDAQ	CBRL	Fri, Oct 30, 1992	26.67	27.33	26.50	27.00
111	NASDAQ	CBRL	Thu, Oct 29, 1992	26.33	26.67	26.00	26.42
110	NASDAQ	CBRL	Wed, Oct 28, 1992	26.17	26.33	25.83	26.33
109	NASDAQ	CBRL	Tue, Oct 27, 1992	26.33	26.33	26.00	26.17
108	NASDAQ	CBRL	Mon, Oct 26, 1992	26.17	26.33	26.00	26.33
107	NASDAQ	CBRL	Fri, Oct 23, 1992	26.50	26.50	26.17	26.33
106	NASDAQ	CBRL	Thu, Oct 22, 1992	26.33	26.67	26.17	26.50
105	NASDAQ	CBRL	Wed, Oct 21, 1992	25.67	26.67	25.33	26.33
104	NASDAQ	CBRL	Tue, Oct 20, 1992	26.17	26.50	25.17	25.50
103	NASDAQ	CBRL	Mon, Oct 19, 1992	24.83	26.17	24.83	26.08
102	NASDAQ	CBRL	Fri, Oct 16, 1992	24.17	24.83	24.17	24.50
101	NASDAQ	CBRL	Thu, Oct 15, 1992	23.67	24.50	23.33	24.33
100	NASDAQ	CBRL	Wed, Oct 14, 1992	25.00	25.17	23.67	23.83
99	NASDAQ	CBRL	Tue, Oct 13, 1992	25.08	25.25	24.83	25.00
98	NASDAQ	CBRL	Mon, Oct 12, 1992	24.83	25.08	24.67	25.00
97	NASDAQ	CBRL	Fri, Oct 9, 1992	24.83	25.17	24.50	24.67
96	NASDAQ	CBRL	Thu, Oct 8, 1992	25.00	25.00	24.33	24.83
95	NASDAQ	CBRL	Wed, Oct 7, 1992	24.67	25.17	24.17	24.67
94	NASDAQ	CBRL	Tue, Oct 6, 1992	24.17	24.67	24.17	24.50
93	NASDAQ	CBRL	Mon, Oct 5, 1992	24.33	24.33	22.83	24.33
92	NASDAQ	CBRL	Fri, Oct 2, 1992	24.83	25.00	24.50	24.58
91	NASDAQ	CBRL	Thu, Oct 1, 1992	24.83	24.83	24.50	24.67
90	NASDAQ	CBRL	Wed, Sep 30, 1992	25.00	25.00	24.33	24.83
89	NASDAQ	CBRL	Tue, Sep 29, 1992	24.67	25.00	24.33	25.00
88	NASDAQ	CBRL	Mon, Sep 28, 1992	24.17	24.67	24.00	24.58
87	NASDAQ	CBRL	Fri, Sep 25, 1992	24.00	24.67	24.00	24.50
86	NASDAQ	CBRL	Thu, Sep 24, 1992	24.00	24.67	23.83	24.33
85	NASDAQ	CBRL	Wed, Sep 23, 1992	24.50	24.83	23.67	23.83
84	NASDAQ	CBRL	Tue, Sep 22, 1992	25.17	25.17	24.50	24.83
83	NASDAQ	CBRL	Mon, Sep 21, 1992	25.17	25.33	24.83	25.17
82	NASDAQ	CBRL	Fri, Sep 18, 1992	25.00	25.17	24.83	25.17
81	NASDAQ	CBRL	Thu, Sep 17, 1992	25.17	25.17	24.67	24.83
80	NASDAQ	CBRL	Wed, Sep 16, 1992	24.50	25.00	24.50	24.75
79	NASDAQ	CBRL	Tue, Sep 15, 1992	24.17	25.00	24.17	24.67
78	NASDAQ	CBRL	Mon, Sep 14, 1992	23.83	24.50	23.67	24.17
77	NASDAQ	CBRL	Fri, Sep 11, 1992	24.17	24.33	23.33	23.33
76	NASDAQ	CBRL	Thu, Sep 10, 1992	23.17	24.17	23.00	24.00
75	NASDAQ	CBRL	Wed, Sep 9, 1992	22.50	23.17	22.33	23.17
74	NASDAQ	CBRL	Tue, Sep 8, 1992	22.17	22.50	22.17	22.50
73	NASDAQ	CBRL	Fri, Sep 4, 1992	22.17	22.50	22.17	22.17
72	NASDAQ	CBRL	Thu, Sep 3, 1992	21.92	22.83	21.67	22.33
71	NASDAQ	CBRL	Wed, Sep 2, 1992	21.50	21.83	21.33	21.83
70	NASDAQ	CBRL	Tue, Sep 1, 1992	21.17	21.50	21.00	21.50
69	NASDAQ	CBRL	Mon, Aug 31, 1992	21.67	21.67	21.17	21.17
68	NASDAQ	CBRL	Fri, Aug 28, 1992	21.33	21.67	21.17	21.17
67	NASDAQ	CBRL	Thu, Aug 27, 1992	21.67	21.67	21.33	21.67
66	NASDAQ	CBRL	Wed, Aug 26, 1992	21.33	21.50	21.00	21.42
65	NASDAQ	CBRL	Tue, Aug 25, 1992	21.00	21.33	20.83	21.33
64	NASDAQ	CBRL	Mon, Aug 24, 1992	21.00	21.33	20.83	21.33
63	NASDAQ	CBRL	Fri, Aug 21, 1992	22.17	22.33	21.33	21.67
62	NASDAQ	CBRL	Thu, Aug 20, 1992	22.00	22.33	21.83	21.92
61	NASDAQ	CBRL	Wed, Aug 19, 1992	22.33	22.33	22.00	22.33
60	NASDAQ	CBRL	Tue, Aug 18, 1992	22.33	22.33	22.00	22.33
59	NASDAQ	CBRL	Mon, Aug 17, 1992	22.33	22.33	22.00	22.17
58	NASDAQ	CBRL	Fri, Aug 14, 1992	22.33	22.33	22.00	22.00
57	NASDAQ	CBRL	Thu, Aug 13, 1992	22.17	22.33	21.83	22.25
56	NASDAQ	CBRL	Wed, Aug 12, 1992	22.00	22.17	21.67	22.17
55	NASDAQ	CBRL	Tue, Aug 11, 1992	22.00	22.33	21.67	22.00
54	NASDAQ	CBRL	Mon, Aug 10, 1992	21.83	22.17	21.83	22.08
53	NASDAQ	CBRL	Fri, Aug 7, 1992	21.83	22.33	21.83	22.08
52	NASDAQ	CBRL	Thu, Aug 6, 1992	22.00	22.33	21.83	22.17
51	NASDAQ	CBRL	Wed, Aug 5, 1992	22.33	22.33	22.00	22.33
50	NASDAQ	CBRL	Tue, Aug 4, 1992	22.67	22.67	22.17	22.33
49	NASDAQ	CBRL	Mon, Aug 3, 1992	22.67	22.67	22.17	22.42
48	NASDAQ	CBRL	Fri, Jul 31, 1992	22.50	22.67	22.00	22.33
47	NASDAQ	CBRL	Thu, Jul 30, 1992	22.00	22.67	21.83	22.33
46	NASDAQ	CBRL	Wed, Jul 29, 1992	21.33	22.67	21.33	22.17
45	NASDAQ	CBRL	Tue, Jul 28, 1992	20.33	21.33	20.00	21.33
44	NASDAQ	CBRL	Mon, Jul 27, 1992	20.50	20.50	20.00	20.33
43	NASDAQ	CBRL	Fri, Jul 24, 1992	20.67	20.67	20.17	20.33
42	NASDAQ	CBRL	Thu, Jul 23, 1992	20.83	20.83	20.33	20.67
41	NASDAQ	CBRL	Wed, Jul 22, 1992	20.83	21.00	20.67	20.67
40	NASDAQ	CBRL	Tue, Jul 21, 1992	21.17	21.17	20.33	21.00
39	NASDAQ	CBRL	Mon, Jul 20, 1992	20.50	21.17	20.17	21.00
38	NASDAQ	CBRL	Fri, Jul 17, 1992	21.17	21.17	20.50	21.00
37	NASDAQ	CBRL	Thu, Jul 16, 1992	20.50	21.17	20.50	21.17
36	NASDAQ	CBRL	Wed, Jul 15, 1992	20.67	21.00	20.17	20.83
35	NASDAQ	CBRL	Tue, Jul 14, 1992	20.50	20.50	20.00	20.50
34	NASDAQ	CBRL	Mon, Jul 13, 1992	20.00	20.50	20.00	20.50
33	NASDAQ	CBRL	Fri, Jul 10, 1992	20.67	20.67	19.67	20.00
32	NASDAQ	CBRL	Thu, Jul 9, 1992	20.17	20.50	19.83	20.42
31	NASDAQ	CBRL	Wed, Jul 8, 1992	20.17	20.17	19.67	20.00
30	NASDAQ	CBRL	Tue, Jul 7, 1992	20.67	20.67	20.00	20.17
29	NASDAQ	CBRL	Mon, Jul 6, 1992	20.50	20.83	20.17	20.42
28	NASDAQ	CBRL	Thu, Jul 2, 1992	20.67	21.00	20.50	20.50
27	NASDAQ	CBRL	Wed, Jul 1, 1992	20.67	20.83	20.33	20.67
26	NASDAQ	CBRL	Tue, Jun 30, 1992	20.50	20.83	20.17	20.67
25	NASDAQ	CBRL	Mon, Jun 29, 1992	20.17	20.50	19.83	20.33
24	NASDAQ	CBRL	Fri, Jun 26, 1992	19.83	20.17	19.83	20.17
23	NASDAQ	CBRL	Thu, Jun 25, 1992	20.33	20.50	19.67	19.92
22	NASDAQ	CBRL	Wed, Jun 24, 1992	20.17	20.58	19.83	20.00
21	NASDAQ	CBRL	Tue, Jun 23, 1992	19.83	20.17	19.67	20.17
20	NASDAQ	CBRL	Mon, Jun 22, 1992	19.33	19.67	18.83	19.67
19	NASDAQ	CBRL	Fri, Jun 19, 1992	19.33	19.50	19.00	19.33
18	NASDAQ	CBRL	Thu, Jun 18, 1992	18.67	19.33	18.33	19.17
17	NASDAQ	CBRL	Wed, Jun 17, 1992	19.33	19.67	18.50	18.67
16	NASDAQ	CBRL	Tue, Jun 16, 1992	20.50	20.67	19.17	19.50
15	NASDAQ	CBRL	Mon, Jun 15, 1992	19.50	20.50	19.50	20.17
14	NASDAQ	CBRL	Fri, Jun 12, 1992	18.67	20.00	18.50	19.83
13	NASDAQ	CBRL	Thu, Jun 11, 1992	19.17	19.17	18.50	18.67
12	NASDAQ	CBRL	Wed, Jun 10, 1992	19.33	19.50	19.00	19.08
11	NASDAQ	CBRL	Tue, Jun 9, 1992	20.00	20.00	18.75	19.33
10	NASDAQ	CBRL	Mon, Jun 8, 1992	20.00	20.00	19.50	19.83
9	NASDAQ	CBRL	Fri, Jun 5, 1992	20.67	21.00	19.67	20.00
8	NASDAQ	CBRL	Thu, Jun 4, 1992	21.00	21.33	20.67	20.83
7	NASDAQ	CBRL	Wed, Jun 3, 1992	21.33	21.33	20.50	21.00
6	NASDAQ	CBRL	Tue, Jun 2, 1992	22.33	22.33	21.25	21.33
5	NASDAQ	CBRL	Mon, Jun 1, 1992	21.33	22.17	21.00	22.17
4	NASDAQ	CBRL	Fri, May 29, 1992	20.50	21.83	20.17	21.33
3	NASDAQ	CBRL	Thu, May 28, 1992	20.50	20.50	19.83	20.33
2	NASDAQ	CBRL	Wed, May 27, 1992	21.00	21.17	20.17	20.42
1	NASDAQ	CBRL	Tue, May 26, 1992	19.83	20.00	19.50	19.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Cracker Barrel Old Country Store Inc NASDAQ:CBRL 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