CBIZ Inc NYSE:CBZ Historical Prices

Below are the 4422 trading days of historical prices for CBZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4422	NYSE	CBZ	Fri, Mar 1, 2024	75.32	76.37	74.88	75.89
4421	NYSE	CBZ	Thu, Feb 29, 2024	75.52	75.81	74.49	75.53
4420	NYSE	CBZ	Wed, Feb 28, 2024	76.22	76.69	75.03	75.28
4419	NYSE	CBZ	Tue, Feb 27, 2024	75.73	76.44	75.49	76.22
4418	NYSE	CBZ	Mon, Feb 26, 2024	75.50	75.90	75.40	75.65
4417	NYSE	CBZ	Fri, Feb 23, 2024	74.99	75.83	74.87	75.47
4416	NYSE	CBZ	Thu, Feb 22, 2024	72.94	75.07	72.94	74.80
4415	NYSE	CBZ	Wed, Feb 21, 2024	72.26	72.91	72.18	72.72
4414	NYSE	CBZ	Tue, Feb 20, 2024	70.65	72.61	70.65	72.35
4413	NYSE	CBZ	Fri, Feb 16, 2024	70.59	73.98	70.15	71.55
4412	NYSE	CBZ	Thu, Feb 15, 2024	65.77	70.36	65.57	70.35
4411	NYSE	CBZ	Wed, Feb 14, 2024	64.06	64.79	63.60	64.73
4410	NYSE	CBZ	Tue, Feb 13, 2024	65.68	65.76	63.07	63.35
4409	NYSE	CBZ	Mon, Feb 12, 2024	66.13	66.85	66.12	66.46
4408	NYSE	CBZ	Fri, Feb 9, 2024	65.45	66.23	65.26	66.07
4407	NYSE	CBZ	Thu, Feb 8, 2024	64.88	65.90	64.69	65.13
4406	NYSE	CBZ	Wed, Feb 7, 2024	65.24	65.94	64.94	65.14
4405	NYSE	CBZ	Tue, Feb 6, 2024	63.84	65.48	63.84	65.24
4404	NYSE	CBZ	Mon, Feb 5, 2024	63.86	64.25	63.32	63.95
4403	NYSE	CBZ	Fri, Feb 2, 2024	64.15	64.57	64.02	64.11
4402	NYSE	CBZ	Thu, Feb 1, 2024	63.78	64.69	63.58	64.69
4401	NYSE	CBZ	Wed, Jan 31, 2024	65.79	65.79	63.54	63.66
4400	NYSE	CBZ	Tue, Jan 30, 2024	65.43	66.15	65.38	65.60
4399	NYSE	CBZ	Mon, Jan 29, 2024	64.93	65.69	64.91	65.51
4398	NYSE	CBZ	Fri, Jan 26, 2024	65.07	65.44	64.87	65.13
4397	NYSE	CBZ	Thu, Jan 25, 2024	65.40	65.46	64.44	64.60
4396	NYSE	CBZ	Wed, Jan 24, 2024	65.39	65.39	64.63	64.84
4395	NYSE	CBZ	Tue, Jan 23, 2024	65.32	65.49	64.59	64.81
4394	NYSE	CBZ	Mon, Jan 22, 2024	63.97	64.96	63.94	64.90
4393	NYSE	CBZ	Fri, Jan 19, 2024	63.06	63.58	62.63	63.45
4392	NYSE	CBZ	Thu, Jan 18, 2024	62.95	62.95	62.10	62.84
4391	NYSE	CBZ	Wed, Jan 17, 2024	62.31	62.90	62.31	62.69
4390	NYSE	CBZ	Tue, Jan 16, 2024	62.68	63.38	62.68	62.80
4389	NYSE	CBZ	Fri, Jan 12, 2024	62.75	63.20	62.42	63.09
4388	NYSE	CBZ	Thu, Jan 11, 2024	62.17	62.78	61.77	62.20
4387	NYSE	CBZ	Wed, Jan 10, 2024	61.22	62.38	61.15	62.23
4386	NYSE	CBZ	Tue, Jan 9, 2024	60.89	61.41	60.64	61.38
4385	NYSE	CBZ	Mon, Jan 8, 2024	60.81	61.50	60.66	61.44
4384	NYSE	CBZ	Fri, Jan 5, 2024	60.74	61.29	60.59	60.70
4383	NYSE	CBZ	Thu, Jan 4, 2024	61.00	61.42	60.90	61.05
4382	NYSE	CBZ	Wed, Jan 3, 2024	61.57	61.72	60.76	60.87
4381	NYSE	CBZ	Tue, Jan 2, 2024	61.72	62.60	61.42	61.88
4380	NYSE	CBZ	Fri, Dec 29, 2023	62.39	62.79	62.39	62.59
4379	NYSE	CBZ	Thu, Dec 28, 2023	62.69	63.12	62.56	62.60
4378	NYSE	CBZ	Wed, Dec 27, 2023	62.45	62.93	62.21	62.76
4377	NYSE	CBZ	Tue, Dec 26, 2023	62.67	63.00	62.30	62.53
4376	NYSE	CBZ	Fri, Dec 22, 2023	62.45	62.99	62.20	62.65
4375	NYSE	CBZ	Thu, Dec 21, 2023	62.16	62.42	62.01	62.07
4374	NYSE	CBZ	Wed, Dec 20, 2023	61.80	62.52	61.50	61.79
4373	NYSE	CBZ	Tue, Dec 19, 2023	61.85	62.21	61.71	61.82
4372	NYSE	CBZ	Mon, Dec 18, 2023	61.70	62.27	61.30	61.67
4371	NYSE	CBZ	Fri, Dec 15, 2023	61.32	61.55	60.53	61.30
4370	NYSE	CBZ	Thu, Dec 14, 2023	61.20	61.43	60.48	61.19
4369	NYSE	CBZ	Wed, Dec 13, 2023	59.24	60.63	59.05	60.29
4368	NYSE	CBZ	Tue, Dec 12, 2023	58.70	59.19	57.79	59.07
4367	NYSE	CBZ	Mon, Dec 11, 2023	58.41	58.95	58.09	58.46
4366	NYSE	CBZ	Fri, Dec 8, 2023	57.68	58.22	57.44	58.22
4365	NYSE	CBZ	Thu, Dec 7, 2023	58.15	58.25	57.58	57.84
4364	NYSE	CBZ	Wed, Dec 6, 2023	59.00	59.68	58.01	58.05
4363	NYSE	CBZ	Tue, Dec 5, 2023	59.26	59.26	58.25	58.72
4362	NYSE	CBZ	Mon, Dec 4, 2023	58.30	59.27	58.30	59.25
4361	NYSE	CBZ	Fri, Dec 1, 2023	57.71	58.47	57.45	58.43
4360	NYSE	CBZ	Thu, Nov 30, 2023	57.31	57.98	57.20	57.89
4359	NYSE	CBZ	Wed, Nov 29, 2023	57.98	58.10	57.02	57.24
4358	NYSE	CBZ	Tue, Nov 28, 2023	58.02	58.30	57.69	57.70
4357	NYSE	CBZ	Mon, Nov 27, 2023	58.05	58.86	58.00	58.14
4356	NYSE	CBZ	Fri, Nov 24, 2023	58.10	58.45	57.90	58.35
4355	NYSE	CBZ	Wed, Nov 22, 2023	58.06	58.45	57.70	58.11
4354	NYSE	CBZ	Tue, Nov 21, 2023	57.91	58.27	57.69	57.75
4353	NYSE	CBZ	Mon, Nov 20, 2023	57.30	58.05	57.14	58.05
4352	NYSE	CBZ	Fri, Nov 17, 2023	57.29	57.87	57.17	57.48
4351	NYSE	CBZ	Thu, Nov 16, 2023	56.91	57.23	56.64	57.06
4350	NYSE	CBZ	Wed, Nov 15, 2023	57.93	58.47	56.89	56.95
4349	NYSE	CBZ	Tue, Nov 14, 2023	57.11	58.14	57.07	58.11
4348	NYSE	CBZ	Mon, Nov 13, 2023	56.00	56.84	56.00	56.65
4347	NYSE	CBZ	Fri, Nov 10, 2023	56.08	56.86	56.00	56.30
4346	NYSE	CBZ	Thu, Nov 9, 2023	56.14	56.57	55.89	55.96
4345	NYSE	CBZ	Wed, Nov 8, 2023	55.52	55.97	55.25	55.86
4344	NYSE	CBZ	Tue, Nov 7, 2023	55.02	55.72	54.88	55.66
4343	NYSE	CBZ	Mon, Nov 6, 2023	54.74	55.37	54.43	55.23
4342	NYSE	CBZ	Fri, Nov 3, 2023	54.58	55.34	54.46	54.85
4341	NYSE	CBZ	Thu, Nov 2, 2023	53.37	54.35	53.37	53.88
4340	NYSE	CBZ	Wed, Nov 1, 2023	51.77	53.23	51.16	53.11
4339	NYSE	CBZ	Tue, Oct 31, 2023	51.74	52.16	51.50	51.96
4338	NYSE	CBZ	Mon, Oct 30, 2023	51.50	51.65	50.64	51.44
4337	NYSE	CBZ	Fri, Oct 27, 2023	50.68	50.89	49.15	50.14
4336	NYSE	CBZ	Thu, Oct 26, 2023	51.90	52.54	50.10	50.86
4335	NYSE	CBZ	Wed, Oct 25, 2023	50.52	51.15	50.52	50.81
4334	NYSE	CBZ	Tue, Oct 24, 2023	51.30	51.39	50.36	50.95
4333	NYSE	CBZ	Mon, Oct 23, 2023	51.68	51.76	51.00	51.01
4332	NYSE	CBZ	Fri, Oct 20, 2023	52.86	52.89	51.58	51.59
4331	NYSE	CBZ	Thu, Oct 19, 2023	53.21	53.37	52.64	52.75
4330	NYSE	CBZ	Wed, Oct 18, 2023	53.73	54.02	53.20	53.21
4329	NYSE	CBZ	Tue, Oct 17, 2023	53.84	54.44	53.84	54.05
4328	NYSE	CBZ	Mon, Oct 16, 2023	54.27	54.41	53.77	53.93
4327	NYSE	CBZ	Fri, Oct 13, 2023	54.39	54.60	53.62	53.83
4326	NYSE	CBZ	Thu, Oct 12, 2023	54.74	54.74	53.95	54.29
4325	NYSE	CBZ	Wed, Oct 11, 2023	54.43	54.95	54.22	54.44
4324	NYSE	CBZ	Tue, Oct 10, 2023	54.59	54.95	54.37	54.38
4323	NYSE	CBZ	Mon, Oct 9, 2023	53.65	54.48	53.65	54.20
4322	NYSE	CBZ	Fri, Oct 6, 2023	52.49	54.32	52.49	53.86
4321	NYSE	CBZ	Thu, Oct 5, 2023	52.41	53.12	52.41	52.51
4320	NYSE	CBZ	Wed, Oct 4, 2023	51.59	52.58	51.58	52.39
4319	NYSE	CBZ	Tue, Oct 3, 2023	51.19	51.95	51.19	51.44
4318	NYSE	CBZ	Mon, Oct 2, 2023	51.64	51.87	51.07	51.30
4317	NYSE	CBZ	Fri, Sep 29, 2023	52.84	53.22	51.50	51.90
4316	NYSE	CBZ	Thu, Sep 28, 2023	52.50	53.16	52.48	52.67
4315	NYSE	CBZ	Wed, Sep 27, 2023	52.46	52.93	52.27	52.41
4314	NYSE	CBZ	Tue, Sep 26, 2023	51.97	52.51	51.97	52.13
4313	NYSE	CBZ	Mon, Sep 25, 2023	52.07	52.36	51.81	52.07
4312	NYSE	CBZ	Fri, Sep 22, 2023	52.66	53.11	52.15	52.16
4311	NYSE	CBZ	Thu, Sep 21, 2023	53.63	53.63	52.54	52.57
4310	NYSE	CBZ	Wed, Sep 20, 2023	54.00	54.56	53.71	54.07
4309	NYSE	CBZ	Tue, Sep 19, 2023	54.03	54.44	53.70	53.71
4308	NYSE	CBZ	Mon, Sep 18, 2023	53.86	54.82	53.86	54.16
4307	NYSE	CBZ	Fri, Sep 15, 2023	54.78	54.78	53.68	53.74
4306	NYSE	CBZ	Thu, Sep 14, 2023	54.36	55.25	54.09	54.77
4305	NYSE	CBZ	Wed, Sep 13, 2023	54.24	54.84	53.94	54.00
4304	NYSE	CBZ	Tue, Sep 12, 2023	53.62	54.35	53.62	54.09
4303	NYSE	CBZ	Mon, Sep 11, 2023	53.61	54.40	53.59	53.72
4302	NYSE	CBZ	Fri, Sep 8, 2023	53.14	54.18	52.93	53.33
4301	NYSE	CBZ	Thu, Sep 7, 2023	53.77	54.21	53.08	53.11
4300	NYSE	CBZ	Wed, Sep 6, 2023	53.53	53.93	52.61	53.71
4299	NYSE	CBZ	Tue, Sep 5, 2023	54.94	55.40	53.63	53.72
4298	NYSE	CBZ	Fri, Sep 1, 2023	56.32	56.80	56.11	56.55
4297	NYSE	CBZ	Thu, Aug 31, 2023	56.69	56.69	56.04	56.11
4296	NYSE	CBZ	Wed, Aug 30, 2023	55.63	56.96	55.33	56.72
4295	NYSE	CBZ	Tue, Aug 29, 2023	55.23	55.96	55.18	55.55
4294	NYSE	CBZ	Mon, Aug 28, 2023	54.85	55.42	54.67	55.30
4293	NYSE	CBZ	Fri, Aug 25, 2023	53.92	55.01	53.62	54.70
4292	NYSE	CBZ	Thu, Aug 24, 2023	53.86	54.26	53.50	53.53
4291	NYSE	CBZ	Wed, Aug 23, 2023	53.91	54.38	53.52	54.08
4290	NYSE	CBZ	Tue, Aug 22, 2023	53.55	54.04	53.50	53.80
4289	NYSE	CBZ	Mon, Aug 21, 2023	53.45	53.67	53.20	53.52
4288	NYSE	CBZ	Fri, Aug 18, 2023	53.40	54.00	53.40	53.43
4287	NYSE	CBZ	Thu, Aug 17, 2023	55.12	55.42	53.59	53.63
4286	NYSE	CBZ	Wed, Aug 16, 2023	54.68	55.63	54.57	55.23
4285	NYSE	CBZ	Tue, Aug 15, 2023	55.48	55.85	54.51	54.54
4284	NYSE	CBZ	Mon, Aug 14, 2023	54.79	55.80	54.35	55.79
4283	NYSE	CBZ	Fri, Aug 11, 2023	54.39	55.07	54.39	54.77
4282	NYSE	CBZ	Thu, Aug 10, 2023	54.28	54.69	54.09	54.36
4281	NYSE	CBZ	Wed, Aug 9, 2023	54.10	54.50	53.76	54.49
4280	NYSE	CBZ	Tue, Aug 8, 2023	54.84	54.84	53.55	53.90
4279	NYSE	CBZ	Mon, Aug 7, 2023	54.66	55.26	54.66	55.18
4278	NYSE	CBZ	Fri, Aug 4, 2023	54.77	55.28	54.41	54.54
4277	NYSE	CBZ	Thu, Aug 3, 2023	54.17	54.80	53.71	54.74
4276	NYSE	CBZ	Wed, Aug 2, 2023	54.04	54.79	54.04	54.17
4275	NYSE	CBZ	Tue, Aug 1, 2023	52.72	54.36	52.49	54.23
4274	NYSE	CBZ	Mon, Jul 31, 2023	52.38	52.92	52.20	52.89
4273	NYSE	CBZ	Fri, Jul 28, 2023	51.81	52.48	51.46	52.33
4272	NYSE	CBZ	Thu, Jul 27, 2023	52.09	53.47	50.10	51.45
4271	NYSE	CBZ	Wed, Jul 26, 2023	53.71	54.13	53.39	53.50
4270	NYSE	CBZ	Tue, Jul 25, 2023	53.95	54.17	53.78	53.89
4269	NYSE	CBZ	Mon, Jul 24, 2023	53.99	54.15	53.66	54.07
4268	NYSE	CBZ	Fri, Jul 21, 2023	54.55	54.72	53.66	53.74
4267	NYSE	CBZ	Thu, Jul 20, 2023	54.50	54.50	53.80	54.22
4266	NYSE	CBZ	Wed, Jul 19, 2023	55.00	55.16	54.47	54.61
4265	NYSE	CBZ	Tue, Jul 18, 2023	54.11	54.88	54.11	54.77
4264	NYSE	CBZ	Mon, Jul 17, 2023	53.43	54.42	53.43	54.03
4263	NYSE	CBZ	Fri, Jul 14, 2023	53.15	53.62	52.63	53.31
4262	NYSE	CBZ	Thu, Jul 13, 2023	52.75	53.47	52.75	53.24
4261	NYSE	CBZ	Wed, Jul 12, 2023	54.42	54.51	52.65	52.75
4260	NYSE	CBZ	Tue, Jul 11, 2023	54.18	54.25	53.45	53.94
4259	NYSE	CBZ	Mon, Jul 10, 2023	53.18	54.33	53.18	53.90
4258	NYSE	CBZ	Fri, Jul 7, 2023	52.90	53.86	52.90	53.32
4257	NYSE	CBZ	Thu, Jul 6, 2023	53.35	53.43	53.00	53.10
4256	NYSE	CBZ	Wed, Jul 5, 2023	53.45	53.74	53.13	53.53
4255	NYSE	CBZ	Mon, Jul 3, 2023	53.31	53.83	52.82	53.66
4254	NYSE	CBZ	Fri, Jun 30, 2023	53.23	53.43	52.95	53.28
4253	NYSE	CBZ	Thu, Jun 29, 2023	52.53	53.32	52.53	53.00
4252	NYSE	CBZ	Wed, Jun 28, 2023	52.71	52.77	52.06	52.60
4251	NYSE	CBZ	Tue, Jun 27, 2023	52.59	53.17	52.54	52.74
4250	NYSE	CBZ	Mon, Jun 26, 2023	52.68	52.95	51.77	52.59
4249	NYSE	CBZ	Fri, Jun 23, 2023	54.19	54.60	52.76	52.84
4248	NYSE	CBZ	Thu, Jun 22, 2023	54.28	54.61	54.15	54.61
4247	NYSE	CBZ	Wed, Jun 21, 2023	53.60	54.47	53.42	54.21
4246	NYSE	CBZ	Tue, Jun 20, 2023	53.50	54.02	53.47	53.62
4245	NYSE	CBZ	Fri, Jun 16, 2023	54.07	54.09	53.55	53.67
4244	NYSE	CBZ	Thu, Jun 15, 2023	53.48	53.87	53.36	53.69
4243	NYSE	CBZ	Wed, Jun 14, 2023	54.07	54.42	53.33	53.54
4242	NYSE	CBZ	Tue, Jun 13, 2023	52.94	54.20	52.73	54.09
4241	NYSE	CBZ	Mon, Jun 12, 2023	53.01	53.33	52.85	52.96
4240	NYSE	CBZ	Fri, Jun 9, 2023	53.07	53.26	52.49	52.89
4239	NYSE	CBZ	Thu, Jun 8, 2023	53.36	53.65	53.06	53.09
4238	NYSE	CBZ	Wed, Jun 7, 2023	52.78	53.77	52.61	53.56
4237	NYSE	CBZ	Tue, Jun 6, 2023	52.37	52.98	52.37	52.66
4236	NYSE	CBZ	Mon, Jun 5, 2023	52.55	52.99	51.81	52.84
4235	NYSE	CBZ	Fri, Jun 2, 2023	51.45	52.87	51.45	52.84
4234	NYSE	CBZ	Thu, Jun 1, 2023	50.66	51.15	50.30	51.04
4233	NYSE	CBZ	Wed, May 31, 2023	50.28	50.55	49.96	50.42
4232	NYSE	CBZ	Tue, May 30, 2023	50.39	50.46	49.99	50.28
4231	NYSE	CBZ	Fri, May 26, 2023	50.24	50.50	49.97	50.16
4230	NYSE	CBZ	Thu, May 25, 2023	50.00	50.27	49.70	50.13
4229	NYSE	CBZ	Wed, May 24, 2023	50.54	50.55	50.04	50.08
4228	NYSE	CBZ	Tue, May 23, 2023	50.46	50.99	50.21	50.60
4227	NYSE	CBZ	Mon, May 22, 2023	50.55	50.86	50.26	50.62
4226	NYSE	CBZ	Fri, May 19, 2023	50.56	50.87	50.28	50.42
4225	NYSE	CBZ	Thu, May 18, 2023	50.33	50.37	49.77	50.20
4224	NYSE	CBZ	Wed, May 17, 2023	49.90	50.58	49.73	50.50
4223	NYSE	CBZ	Tue, May 16, 2023	49.64	49.76	49.20	49.58
4222	NYSE	CBZ	Mon, May 15, 2023	49.83	50.27	49.63	49.64
4221	NYSE	CBZ	Fri, May 12, 2023	49.85	50.18	49.60	49.79
4220	NYSE	CBZ	Thu, May 11, 2023	49.31	49.71	49.13	49.71
4219	NYSE	CBZ	Wed, May 10, 2023	49.65	50.25	49.31	49.65
4218	NYSE	CBZ	Tue, May 9, 2023	50.29	50.29	49.64	49.64
4217	NYSE	CBZ	Mon, May 8, 2023	50.07	50.77	50.00	50.32
4216	NYSE	CBZ	Fri, May 5, 2023	49.96	50.55	49.70	50.04
4215	NYSE	CBZ	Thu, May 4, 2023	51.17	51.39	49.46	49.55
4214	NYSE	CBZ	Wed, May 3, 2023	51.60	52.23	51.49	51.60
4213	NYSE	CBZ	Tue, May 2, 2023	51.64	51.64	50.54	51.23
4212	NYSE	CBZ	Mon, May 1, 2023	52.48	52.89	51.80	51.92
4211	NYSE	CBZ	Fri, Apr 28, 2023	52.61	53.47	52.61	52.69
4210	NYSE	CBZ	Thu, Apr 27, 2023	52.28	53.18	50.96	52.72
4209	NYSE	CBZ	Wed, Apr 26, 2023	51.00	51.20	50.70	51.16
4208	NYSE	CBZ	Tue, Apr 25, 2023	51.38	51.59	50.87	50.92
4207	NYSE	CBZ	Mon, Apr 24, 2023	52.20	52.35	51.71	51.79
4206	NYSE	CBZ	Fri, Apr 21, 2023	52.06	52.23	51.56	52.22
4205	NYSE	CBZ	Thu, Apr 20, 2023	51.51	51.83	51.26	51.69
4204	NYSE	CBZ	Wed, Apr 19, 2023	51.37	51.80	51.17	51.55
4203	NYSE	CBZ	Tue, Apr 18, 2023	52.00	52.38	51.20	51.33
4202	NYSE	CBZ	Mon, Apr 17, 2023	52.00	52.03	51.25	51.82
4201	NYSE	CBZ	Fri, Apr 14, 2023	51.38	52.17	51.21	51.83
4200	NYSE	CBZ	Thu, Apr 13, 2023	50.69	51.34	50.48	51.28
4199	NYSE	CBZ	Wed, Apr 12, 2023	50.14	50.96	50.14	50.67
4198	NYSE	CBZ	Tue, Apr 11, 2023	50.00	50.49	49.80	49.94
4197	NYSE	CBZ	Mon, Apr 10, 2023	48.95	49.99	48.95	49.96
4196	NYSE	CBZ	Thu, Apr 6, 2023	48.60	49.11	48.37	49.10
4195	NYSE	CBZ	Wed, Apr 5, 2023	48.60	48.76	48.10	48.43
4194	NYSE	CBZ	Tue, Apr 4, 2023	49.72	49.89	48.56	48.85
4193	NYSE	CBZ	Mon, Apr 3, 2023	49.62	49.76	48.97	49.66
4192	NYSE	CBZ	Fri, Mar 31, 2023	49.35	49.59	49.15	49.49
4191	NYSE	CBZ	Thu, Mar 30, 2023	49.45	49.55	48.90	49.07
4190	NYSE	CBZ	Wed, Mar 29, 2023	49.22	49.45	48.87	49.28
4189	NYSE	CBZ	Tue, Mar 28, 2023	48.46	49.34	48.46	48.97
4188	NYSE	CBZ	Mon, Mar 27, 2023	48.36	48.91	47.83	48.71
4187	NYSE	CBZ	Fri, Mar 24, 2023	46.48	47.95	46.30	47.86
4186	NYSE	CBZ	Thu, Mar 23, 2023	47.56	47.62	46.54	46.70
4185	NYSE	CBZ	Wed, Mar 22, 2023	48.70	48.88	47.46	47.49
4184	NYSE	CBZ	Tue, Mar 21, 2023	48.30	48.65	48.07	48.63
4183	NYSE	CBZ	Mon, Mar 20, 2023	47.50	48.20	47.47	47.71
4182	NYSE	CBZ	Fri, Mar 17, 2023	47.78	47.78	47.04	47.12
4181	NYSE	CBZ	Thu, Mar 16, 2023	46.79	48.23	46.72	47.98
4180	NYSE	CBZ	Wed, Mar 15, 2023	47.27	47.37	46.68	47.24
4179	NYSE	CBZ	Tue, Mar 14, 2023	47.88	48.44	47.53	48.05
4178	NYSE	CBZ	Mon, Mar 13, 2023	47.16	48.40	46.88	47.05
4177	NYSE	CBZ	Fri, Mar 10, 2023	48.42	48.42	47.47	47.79
4176	NYSE	CBZ	Thu, Mar 9, 2023	49.42	49.54	48.55	48.63
4175	NYSE	CBZ	Wed, Mar 8, 2023	49.56	49.75	49.09	49.26
4174	NYSE	CBZ	Tue, Mar 7, 2023	50.36	50.39	48.89	49.49
4173	NYSE	CBZ	Mon, Mar 6, 2023	50.21	50.34	49.89	50.28
4172	NYSE	CBZ	Fri, Mar 3, 2023	50.54	50.86	49.73	50.28
4171	NYSE	CBZ	Thu, Mar 2, 2023	50.11	50.38	49.59	50.20
4170	NYSE	CBZ	Wed, Mar 1, 2023	49.99	50.61	49.67	50.23
4169	NYSE	CBZ	Tue, Feb 28, 2023	50.99	51.85	50.04	50.09
4168	NYSE	CBZ	Mon, Feb 27, 2023	51.33	51.74	50.83	51.10
4167	NYSE	CBZ	Fri, Feb 24, 2023	49.99	50.95	49.99	50.93
4166	NYSE	CBZ	Thu, Feb 23, 2023	49.45	50.61	49.45	50.37
4165	NYSE	CBZ	Wed, Feb 22, 2023	49.35	49.87	49.09	49.31
4164	NYSE	CBZ	Tue, Feb 21, 2023	49.47	49.88	48.56	49.36
4163	NYSE	CBZ	Fri, Feb 17, 2023	47.54	49.99	47.46	49.99
4162	NYSE	CBZ	Thu, Feb 16, 2023	48.57	48.57	45.40	47.18
4161	NYSE	CBZ	Wed, Feb 15, 2023	47.15	48.12	46.95	47.83
4160	NYSE	CBZ	Tue, Feb 14, 2023	48.47	48.55	47.40	47.41
4159	NYSE	CBZ	Mon, Feb 13, 2023	48.17	48.92	48.10	48.64
4158	NYSE	CBZ	Fri, Feb 10, 2023	47.91	48.55	47.72	48.25
4157	NYSE	CBZ	Thu, Feb 9, 2023	48.65	48.89	48.19	48.20
4156	NYSE	CBZ	Wed, Feb 8, 2023	48.70	48.84	48.05	48.40
4155	NYSE	CBZ	Tue, Feb 7, 2023	48.23	49.19	47.94	49.11
4154	NYSE	CBZ	Mon, Feb 6, 2023	49.10	49.21	48.49	48.60
4153	NYSE	CBZ	Fri, Feb 3, 2023	48.44	49.76	48.32	49.35
4152	NYSE	CBZ	Thu, Feb 2, 2023	48.08	48.72	47.86	48.71
4151	NYSE	CBZ	Wed, Feb 1, 2023	47.43	48.32	47.28	47.92
4150	NYSE	CBZ	Tue, Jan 31, 2023	46.37	47.74	46.37	47.59
4149	NYSE	CBZ	Mon, Jan 30, 2023	46.85	47.43	46.36	46.39
4148	NYSE	CBZ	Fri, Jan 27, 2023	47.00	47.61	46.89	46.97
4147	NYSE	CBZ	Thu, Jan 26, 2023	46.97	47.11	46.45	47.04
4146	NYSE	CBZ	Wed, Jan 25, 2023	46.95	47.11	46.47	46.76
4145	NYSE	CBZ	Tue, Jan 24, 2023	46.94	47.67	46.77	47.35
4144	NYSE	CBZ	Mon, Jan 23, 2023	47.05	47.41	46.79	47.27
4143	NYSE	CBZ	Fri, Jan 20, 2023	46.46	47.41	46.13	47.03
4142	NYSE	CBZ	Thu, Jan 19, 2023	46.43	46.86	46.16	46.40
4141	NYSE	CBZ	Wed, Jan 18, 2023	48.15	48.63	46.49	46.56
4140	NYSE	CBZ	Tue, Jan 17, 2023	48.40	48.80	48.09	48.12
4139	NYSE	CBZ	Fri, Jan 13, 2023	47.61	48.45	47.42	48.22
4138	NYSE	CBZ	Thu, Jan 12, 2023	47.45	48.09	47.18	48.09
4137	NYSE	CBZ	Wed, Jan 11, 2023	46.51	47.41	46.44	47.40
4136	NYSE	CBZ	Tue, Jan 10, 2023	45.60	46.42	45.22	46.31
4135	NYSE	CBZ	Mon, Jan 9, 2023	46.75	46.82	45.72	45.77
4134	NYSE	CBZ	Fri, Jan 6, 2023	46.14	46.91	46.09	46.52
4133	NYSE	CBZ	Thu, Jan 5, 2023	46.25	46.25	45.42	45.60
4132	NYSE	CBZ	Wed, Jan 4, 2023	46.99	47.33	46.12	46.27
4131	NYSE	CBZ	Tue, Jan 3, 2023	47.02	47.39	46.43	46.64
4130	NYSE	CBZ	Fri, Dec 30, 2022	47.09	47.14	46.53	46.85
4129	NYSE	CBZ	Thu, Dec 29, 2022	46.83	47.49	46.71	47.29
4128	NYSE	CBZ	Wed, Dec 28, 2022	47.45	47.62	46.59	46.59
4127	NYSE	CBZ	Tue, Dec 27, 2022	47.30	47.54	46.88	47.15
4126	NYSE	CBZ	Fri, Dec 23, 2022	47.08	47.57	46.90	47.26
4125	NYSE	CBZ	Thu, Dec 22, 2022	47.39	47.75	46.79	47.21
4124	NYSE	CBZ	Wed, Dec 21, 2022	47.52	48.09	47.32	47.82
4123	NYSE	CBZ	Tue, Dec 20, 2022	46.93	47.46	46.71	47.21
4122	NYSE	CBZ	Mon, Dec 19, 2022	48.01	48.07	46.91	46.97
4121	NYSE	CBZ	Fri, Dec 16, 2022	48.22	48.52	47.45	48.07
4120	NYSE	CBZ	Thu, Dec 15, 2022	49.71	49.71	48.55	48.71
4119	NYSE	CBZ	Wed, Dec 14, 2022	50.68	51.02	49.75	49.97
4118	NYSE	CBZ	Tue, Dec 13, 2022	50.67	51.67	50.51	50.51
4117	NYSE	CBZ	Mon, Dec 12, 2022	49.72	50.32	49.60	49.97
4116	NYSE	CBZ	Fri, Dec 9, 2022	49.22	49.88	49.15	49.60
4115	NYSE	CBZ	Thu, Dec 8, 2022	48.86	49.60	48.78	49.36
4114	NYSE	CBZ	Wed, Dec 7, 2022	48.61	49.38	48.46	48.67
4113	NYSE	CBZ	Tue, Dec 6, 2022	48.98	49.20	48.51	48.72
4112	NYSE	CBZ	Mon, Dec 5, 2022	49.50	49.63	48.30	49.11
4111	NYSE	CBZ	Fri, Dec 2, 2022	49.32	50.39	49.30	50.16
4110	NYSE	CBZ	Thu, Dec 1, 2022	50.00	50.00	49.33	49.71
4109	NYSE	CBZ	Wed, Nov 30, 2022	48.68	49.69	48.19	49.65
4108	NYSE	CBZ	Tue, Nov 29, 2022	49.04	49.34	48.58	48.84
4107	NYSE	CBZ	Mon, Nov 28, 2022	49.53	49.80	49.06	49.13
4106	NYSE	CBZ	Fri, Nov 25, 2022	49.61	50.32	49.49	49.82
4105	NYSE	CBZ	Wed, Nov 23, 2022	49.25	49.88	49.24	49.31
4104	NYSE	CBZ	Tue, Nov 22, 2022	49.00	49.67	48.91	49.62
4103	NYSE	CBZ	Mon, Nov 21, 2022	48.65	49.01	48.58	48.87
4102	NYSE	CBZ	Fri, Nov 18, 2022	48.51	49.26	48.51	48.75
4101	NYSE	CBZ	Thu, Nov 17, 2022	47.37	48.00	47.08	47.98
4100	NYSE	CBZ	Wed, Nov 16, 2022	47.53	48.27	47.50	47.82
4099	NYSE	CBZ	Tue, Nov 15, 2022	48.14	48.53	47.77	47.87
4098	NYSE	CBZ	Mon, Nov 14, 2022	47.51	48.56	47.51	47.69
4097	NYSE	CBZ	Fri, Nov 11, 2022	49.40	49.44	47.74	47.84
4096	NYSE	CBZ	Thu, Nov 10, 2022	48.59	49.45	48.25	49.38
4095	NYSE	CBZ	Wed, Nov 9, 2022	46.91	47.79	46.74	47.18
4094	NYSE	CBZ	Tue, Nov 8, 2022	47.32	48.02	47.00	47.31
4093	NYSE	CBZ	Mon, Nov 7, 2022	46.71	47.24	46.50	47.13
4092	NYSE	CBZ	Fri, Nov 4, 2022	47.38	47.38	45.83	46.38
4091	NYSE	CBZ	Thu, Nov 3, 2022	46.82	47.50	46.56	46.77
4090	NYSE	CBZ	Wed, Nov 2, 2022	48.57	49.17	47.26	47.26
4089	NYSE	CBZ	Tue, Nov 1, 2022	49.56	49.98	48.63	48.80
4088	NYSE	CBZ	Mon, Oct 31, 2022	50.00	50.57	49.57	49.64
4087	NYSE	CBZ	Fri, Oct 28, 2022	48.88	50.27	48.30	50.02
4086	NYSE	CBZ	Thu, Oct 27, 2022	49.00	49.62	47.54	48.80
4085	NYSE	CBZ	Wed, Oct 26, 2022	47.46	48.19	47.17	47.17
4084	NYSE	CBZ	Tue, Oct 25, 2022	46.76	47.55	46.76	47.28
4083	NYSE	CBZ	Mon, Oct 24, 2022	46.87	47.67	46.87	46.94
4082	NYSE	CBZ	Fri, Oct 21, 2022	45.97	46.97	45.66	46.69
4081	NYSE	CBZ	Thu, Oct 20, 2022	46.10	46.46	45.50	45.77
4080	NYSE	CBZ	Wed, Oct 19, 2022	45.30	46.06	45.25	46.06
4079	NYSE	CBZ	Tue, Oct 18, 2022	45.49	46.07	45.24	45.60
4078	NYSE	CBZ	Mon, Oct 17, 2022	44.56	45.18	44.33	44.61
4077	NYSE	CBZ	Fri, Oct 14, 2022	45.00	45.22	43.59	43.77
4076	NYSE	CBZ	Thu, Oct 13, 2022	43.15	44.91	42.87	44.53
4075	NYSE	CBZ	Wed, Oct 12, 2022	44.09	44.63	43.44	43.81
4074	NYSE	CBZ	Tue, Oct 11, 2022	43.90	44.37	43.45	43.90
4073	NYSE	CBZ	Mon, Oct 10, 2022	44.24	44.53	43.92	43.97
4072	NYSE	CBZ	Fri, Oct 7, 2022	44.72	44.73	43.87	44.18
4071	NYSE	CBZ	Thu, Oct 6, 2022	45.41	45.88	44.90	45.10
4070	NYSE	CBZ	Wed, Oct 5, 2022	45.30	46.33	45.20	45.71
4069	NYSE	CBZ	Tue, Oct 4, 2022	45.26	46.05	44.94	45.76
4068	NYSE	CBZ	Mon, Oct 3, 2022	43.28	45.01	42.98	44.72
4067	NYSE	CBZ	Fri, Sep 30, 2022	43.00	43.56	42.76	42.78
4066	NYSE	CBZ	Thu, Sep 29, 2022	43.14	43.18	42.61	43.00
4065	NYSE	CBZ	Wed, Sep 28, 2022	43.16	43.74	42.87	43.50
4064	NYSE	CBZ	Tue, Sep 27, 2022	43.50	43.69	42.60	42.94
4063	NYSE	CBZ	Mon, Sep 26, 2022	43.48	43.88	42.96	43.23
4062	NYSE	CBZ	Fri, Sep 23, 2022	44.16	44.16	43.28	43.49
4061	NYSE	CBZ	Thu, Sep 22, 2022	44.96	44.97	44.31	44.63
4060	NYSE	CBZ	Wed, Sep 21, 2022	45.80	46.36	44.93	45.00
4059	NYSE	CBZ	Tue, Sep 20, 2022	45.19	45.72	44.83	45.45
4058	NYSE	CBZ	Mon, Sep 19, 2022	43.99	45.60	43.99	45.59
4057	NYSE	CBZ	Fri, Sep 16, 2022	43.25	44.31	43.12	44.29
4056	NYSE	CBZ	Thu, Sep 15, 2022	43.48	43.87	43.25	43.57
4055	NYSE	CBZ	Wed, Sep 14, 2022	43.90	44.25	43.32	43.72
4054	NYSE	CBZ	Tue, Sep 13, 2022	44.47	44.67	43.96	44.03
4053	NYSE	CBZ	Mon, Sep 12, 2022	44.64	45.16	44.41	45.16
4052	NYSE	CBZ	Fri, Sep 9, 2022	43.81	44.87	43.74	44.55
4051	NYSE	CBZ	Thu, Sep 8, 2022	43.39	44.03	43.02	43.65
4050	NYSE	CBZ	Wed, Sep 7, 2022	43.25	43.74	43.01	43.69
4049	NYSE	CBZ	Tue, Sep 6, 2022	43.07	43.23	42.23	43.21
4048	NYSE	CBZ	Fri, Sep 2, 2022	43.64	43.85	42.57	42.92
4047	NYSE	CBZ	Thu, Sep 1, 2022	43.22	43.51	42.92	43.18
4046	NYSE	CBZ	Wed, Aug 31, 2022	43.44	43.76	43.24	43.66
4045	NYSE	CBZ	Tue, Aug 30, 2022	44.14	44.44	43.22	43.53
4044	NYSE	CBZ	Mon, Aug 29, 2022	44.52	44.52	43.78	44.17
4043	NYSE	CBZ	Fri, Aug 26, 2022	46.09	46.19	44.73	44.76
4042	NYSE	CBZ	Thu, Aug 25, 2022	46.16	46.90	46.03	46.22
4041	NYSE	CBZ	Wed, Aug 24, 2022	45.97	46.36	45.71	46.18
4040	NYSE	CBZ	Tue, Aug 23, 2022	46.48	47.01	46.03	46.07
4039	NYSE	CBZ	Mon, Aug 22, 2022	46.95	47.26	46.60	46.70
4038	NYSE	CBZ	Fri, Aug 19, 2022	47.94	47.94	46.35	47.41
4037	NYSE	CBZ	Thu, Aug 18, 2022	47.36	48.47	47.36	48.01
4036	NYSE	CBZ	Wed, Aug 17, 2022	46.64	47.35	46.56	47.28
4035	NYSE	CBZ	Tue, Aug 16, 2022	46.64	47.14	46.42	46.92
4034	NYSE	CBZ	Mon, Aug 15, 2022	45.93	46.92	45.75	46.78
4033	NYSE	CBZ	Fri, Aug 12, 2022	45.28	46.35	45.14	46.33
4032	NYSE	CBZ	Thu, Aug 11, 2022	45.65	45.77	45.22	45.48
4031	NYSE	CBZ	Wed, Aug 10, 2022	44.89	45.76	44.85	45.55
4030	NYSE	CBZ	Tue, Aug 9, 2022	44.41	44.98	43.88	44.52
4029	NYSE	CBZ	Mon, Aug 8, 2022	44.35	44.46	43.49	44.21
4028	NYSE	CBZ	Fri, Aug 5, 2022	43.84	44.40	43.59	44.17
4027	NYSE	CBZ	Thu, Aug 4, 2022	44.66	44.98	44.11	44.28
4026	NYSE	CBZ	Wed, Aug 3, 2022	44.99	45.39	44.61	45.08
4025	NYSE	CBZ	Tue, Aug 2, 2022	45.90	45.90	44.95	45.00
4024	NYSE	CBZ	Mon, Aug 1, 2022	45.61	46.42	45.37	45.95
4023	NYSE	CBZ	Fri, Jul 29, 2022	44.95	46.05	44.95	45.62
4022	NYSE	CBZ	Thu, Jul 28, 2022	45.00	45.08	43.66	45.02
4021	NYSE	CBZ	Wed, Jul 27, 2022	42.84	43.93	42.84	43.46
4020	NYSE	CBZ	Tue, Jul 26, 2022	42.55	42.94	42.39	42.94
4019	NYSE	CBZ	Mon, Jul 25, 2022	41.95	43.07	41.95	42.78
4018	NYSE	CBZ	Fri, Jul 22, 2022	42.00	42.37	41.68	41.92
4017	NYSE	CBZ	Thu, Jul 21, 2022	41.04	41.97	40.93	41.97
4016	NYSE	CBZ	Wed, Jul 20, 2022	41.32	41.61	41.09	41.29
4015	NYSE	CBZ	Tue, Jul 19, 2022	40.14	41.68	40.14	41.50
4014	NYSE	CBZ	Mon, Jul 18, 2022	40.50	40.74	39.85	39.92
4013	NYSE	CBZ	Fri, Jul 15, 2022	40.39	40.64	39.92	40.16
4012	NYSE	CBZ	Thu, Jul 14, 2022	39.52	40.02	39.33	39.89
4011	NYSE	CBZ	Wed, Jul 13, 2022	40.13	40.50	39.80	40.13
4010	NYSE	CBZ	Tue, Jul 12, 2022	40.70	41.28	40.26	40.47
4009	NYSE	CBZ	Mon, Jul 11, 2022	40.53	41.17	40.39	40.83
4008	NYSE	CBZ	Fri, Jul 8, 2022	40.46	40.62	40.06	40.45
4007	NYSE	CBZ	Thu, Jul 7, 2022	40.34	40.73	40.26	40.41
4006	NYSE	CBZ	Wed, Jul 6, 2022	40.21	40.26	39.56	40.01
4005	NYSE	CBZ	Tue, Jul 5, 2022	39.97	40.08	39.12	40.07
4004	NYSE	CBZ	Fri, Jul 1, 2022	39.78	40.79	39.78	40.57
4003	NYSE	CBZ	Thu, Jun 30, 2022	38.68	40.00	38.65	39.96
4002	NYSE	CBZ	Wed, Jun 29, 2022	39.16	39.48	38.82	39.03
4001	NYSE	CBZ	Tue, Jun 28, 2022	39.66	39.80	39.21	39.24
4000	NYSE	CBZ	Mon, Jun 27, 2022	39.61	39.83	39.17	39.35
3999	NYSE	CBZ	Fri, Jun 24, 2022	37.56	39.43	37.56	39.42
3998	NYSE	CBZ	Thu, Jun 23, 2022	38.04	38.18	37.02	37.17
3997	NYSE	CBZ	Wed, Jun 22, 2022	37.81	38.51	37.43	38.02
3996	NYSE	CBZ	Tue, Jun 21, 2022	37.70	38.40	37.19	38.04
3995	NYSE	CBZ	Fri, Jun 17, 2022	37.74	38.06	37.26	37.41
3994	NYSE	CBZ	Thu, Jun 16, 2022	38.82	38.82	37.01	37.26
3993	NYSE	CBZ	Wed, Jun 15, 2022	39.24	39.92	38.92	39.28
3992	NYSE	CBZ	Tue, Jun 14, 2022	39.07	39.26	38.67	39.09
3991	NYSE	CBZ	Mon, Jun 13, 2022	39.10	39.54	38.66	39.18
3990	NYSE	CBZ	Fri, Jun 10, 2022	40.52	40.63	39.76	39.82
3989	NYSE	CBZ	Thu, Jun 9, 2022	41.17	41.52	40.97	41.08
3988	NYSE	CBZ	Wed, Jun 8, 2022	41.78	41.84	41.28	41.44
3987	NYSE	CBZ	Tue, Jun 7, 2022	41.76	42.20	41.58	42.07
3986	NYSE	CBZ	Mon, Jun 6, 2022	42.50	42.50	41.96	42.06
3985	NYSE	CBZ	Fri, Jun 3, 2022	42.01	42.38	41.93	42.38
3984	NYSE	CBZ	Thu, Jun 2, 2022	41.74	42.45	41.47	42.39
3983	NYSE	CBZ	Wed, Jun 1, 2022	41.04	42.08	40.68	41.74
3982	NYSE	CBZ	Tue, May 31, 2022	40.91	41.64	40.25	40.96
3981	NYSE	CBZ	Fri, May 27, 2022	40.86	41.57	40.86	41.25
3980	NYSE	CBZ	Thu, May 26, 2022	39.72	41.02	39.72	40.79
3979	NYSE	CBZ	Wed, May 25, 2022	38.69	39.69	38.47	39.53
3978	NYSE	CBZ	Tue, May 24, 2022	38.34	38.93	37.51	38.82
3977	NYSE	CBZ	Mon, May 23, 2022	38.57	38.69	38.19	38.49
3976	NYSE	CBZ	Fri, May 20, 2022	37.97	38.43	37.37	38.19
3975	NYSE	CBZ	Thu, May 19, 2022	37.81	38.45	37.32	37.86
3974	NYSE	CBZ	Wed, May 18, 2022	39.11	39.27	37.83	38.07
3973	NYSE	CBZ	Tue, May 17, 2022	39.64	39.87	39.37	39.66
3972	NYSE	CBZ	Mon, May 16, 2022	38.71	39.45	38.41	39.13
3971	NYSE	CBZ	Fri, May 13, 2022	38.98	39.57	38.86	38.98
3970	NYSE	CBZ	Thu, May 12, 2022	38.85	39.21	38.27	38.70
3969	NYSE	CBZ	Wed, May 11, 2022	38.82	39.34	38.75	38.83
3968	NYSE	CBZ	Tue, May 10, 2022	40.22	40.54	38.65	38.76
3967	NYSE	CBZ	Mon, May 9, 2022	40.37	40.73	39.83	39.95
3966	NYSE	CBZ	Fri, May 6, 2022	40.54	40.95	40.33	40.67
3965	NYSE	CBZ	Thu, May 5, 2022	41.12	41.12	39.77	40.54
3964	NYSE	CBZ	Wed, May 4, 2022	40.26	41.39	40.21	41.24
3963	NYSE	CBZ	Tue, May 3, 2022	40.02	40.34	39.25	40.18
3962	NYSE	CBZ	Mon, May 2, 2022	41.74	42.40	39.83	40.12
3961	NYSE	CBZ	Fri, Apr 29, 2022	42.50	42.50	41.72	41.89
3960	NYSE	CBZ	Thu, Apr 28, 2022	42.28	43.43	41.47	42.55
3959	NYSE	CBZ	Wed, Apr 27, 2022	41.87	42.09	40.97	41.10
3958	NYSE	CBZ	Tue, Apr 26, 2022	42.46	42.77	41.83	41.85
3957	NYSE	CBZ	Mon, Apr 25, 2022	42.62	42.67	41.62	42.67
3956	NYSE	CBZ	Fri, Apr 22, 2022	43.51	43.59	42.55	42.62
3955	NYSE	CBZ	Thu, Apr 21, 2022	43.70	44.08	43.57	43.74
3954	NYSE	CBZ	Wed, Apr 20, 2022	43.52	44.17	43.45	43.52
3953	NYSE	CBZ	Tue, Apr 19, 2022	42.31	43.20	42.31	43.15
3952	NYSE	CBZ	Mon, Apr 18, 2022	41.49	42.36	41.49	42.17
3951	NYSE	CBZ	Thu, Apr 14, 2022	41.55	41.98	41.37	41.64
3950	NYSE	CBZ	Wed, Apr 13, 2022	41.50	41.68	41.22	41.49
3949	NYSE	CBZ	Tue, Apr 12, 2022	40.72	41.79	40.72	41.52
3948	NYSE	CBZ	Mon, Apr 11, 2022	40.78	41.46	40.59	40.64
3947	NYSE	CBZ	Fri, Apr 8, 2022	41.38	41.53	40.69	40.77
3946	NYSE	CBZ	Thu, Apr 7, 2022	41.46	41.85	41.25	41.41
3945	NYSE	CBZ	Wed, Apr 6, 2022	41.16	41.85	40.93	41.43
3944	NYSE	CBZ	Tue, Apr 5, 2022	41.25	42.04	41.00	41.31
3943	NYSE	CBZ	Mon, Apr 4, 2022	42.19	42.19	41.04	41.10
3942	NYSE	CBZ	Fri, Apr 1, 2022	41.79	42.62	41.55	42.15
3941	NYSE	CBZ	Thu, Mar 31, 2022	41.71	42.36	41.71	41.97
3940	NYSE	CBZ	Wed, Mar 30, 2022	41.47	41.97	41.47	41.80
3939	NYSE	CBZ	Tue, Mar 29, 2022	40.83	42.24	40.71	41.70
3938	NYSE	CBZ	Mon, Mar 28, 2022	40.35	40.55	39.96	40.36
3937	NYSE	CBZ	Fri, Mar 25, 2022	40.03	40.53	39.88	40.49
3936	NYSE	CBZ	Thu, Mar 24, 2022	39.71	40.20	39.53	40.07
3935	NYSE	CBZ	Wed, Mar 23, 2022	39.94	40.20	39.56	39.77
3934	NYSE	CBZ	Tue, Mar 22, 2022	40.52	40.61	39.98	40.30
3933	NYSE	CBZ	Mon, Mar 21, 2022	41.00	41.35	40.08	40.24
3932	NYSE	CBZ	Fri, Mar 18, 2022	40.97	41.15	40.51	41.04
3931	NYSE	CBZ	Thu, Mar 17, 2022	40.51	41.06	40.45	40.82
3930	NYSE	CBZ	Wed, Mar 16, 2022	40.39	40.65	40.01	40.64
3929	NYSE	CBZ	Tue, Mar 15, 2022	39.84	40.25	39.63	40.24
3928	NYSE	CBZ	Mon, Mar 14, 2022	39.01	39.54	38.89	39.53
3927	NYSE	CBZ	Fri, Mar 11, 2022	39.34	39.61	38.46	38.72
3926	NYSE	CBZ	Thu, Mar 10, 2022	39.14	39.59	38.64	39.28
3925	NYSE	CBZ	Wed, Mar 9, 2022	38.99	39.70	38.67	39.65
3924	NYSE	CBZ	Tue, Mar 8, 2022	39.20	39.41	38.03	38.25
3923	NYSE	CBZ	Mon, Mar 7, 2022	39.34	39.47	38.81	39.27
3922	NYSE	CBZ	Fri, Mar 4, 2022	38.30	39.21	38.22	39.16
3921	NYSE	CBZ	Thu, Mar 3, 2022	38.73	38.91	38.32	38.69
3920	NYSE	CBZ	Wed, Mar 2, 2022	37.72	38.43	37.72	38.32
3919	NYSE	CBZ	Tue, Mar 1, 2022	38.80	39.08	37.41	37.70
3918	NYSE	CBZ	Mon, Feb 28, 2022	38.28	39.28	38.28	38.91
3917	NYSE	CBZ	Fri, Feb 25, 2022	38.11	38.59	37.77	38.59
3916	NYSE	CBZ	Thu, Feb 24, 2022	36.59	38.02	36.29	37.87
3915	NYSE	CBZ	Wed, Feb 23, 2022	37.99	38.24	37.18	37.19
3914	NYSE	CBZ	Tue, Feb 22, 2022	37.71	38.01	37.32	37.67
3913	NYSE	CBZ	Fri, Feb 18, 2022	38.17	38.17	37.25	37.85
3912	NYSE	CBZ	Thu, Feb 17, 2022	37.72	38.49	35.46	38.38
3911	NYSE	CBZ	Wed, Feb 16, 2022	39.48	39.74	39.22	39.71
3910	NYSE	CBZ	Tue, Feb 15, 2022	38.70	39.25	38.43	39.09
3909	NYSE	CBZ	Mon, Feb 14, 2022	38.12	38.58	38.04	38.56
3908	NYSE	CBZ	Fri, Feb 11, 2022	38.20	38.55	37.85	38.12
3907	NYSE	CBZ	Thu, Feb 10, 2022	37.92	38.65	37.92	38.29
3906	NYSE	CBZ	Wed, Feb 9, 2022	38.16	38.69	38.16	38.58
3905	NYSE	CBZ	Tue, Feb 8, 2022	37.16	38.09	36.98	37.96
3904	NYSE	CBZ	Mon, Feb 7, 2022	37.33	37.66	36.95	37.45
3903	NYSE	CBZ	Fri, Feb 4, 2022	38.08	38.49	37.51	37.63
3902	NYSE	CBZ	Thu, Feb 3, 2022	38.38	38.95	38.22	38.46
3901	NYSE	CBZ	Wed, Feb 2, 2022	38.86	39.25	38.71	38.91
3900	NYSE	CBZ	Tue, Feb 1, 2022	38.47	38.86	37.69	38.83
3899	NYSE	CBZ	Mon, Jan 31, 2022	37.35	38.63	37.35	38.63
3898	NYSE	CBZ	Fri, Jan 28, 2022	37.78	37.78	36.65	37.73
3897	NYSE	CBZ	Thu, Jan 27, 2022	38.24	38.79	37.50	37.73
3896	NYSE	CBZ	Wed, Jan 26, 2022	38.73	39.22	37.30	37.99
3895	NYSE	CBZ	Tue, Jan 25, 2022	39.35	39.65	37.62	38.45
3894	NYSE	CBZ	Mon, Jan 24, 2022	39.03	39.97	38.72	39.89
3893	NYSE	CBZ	Fri, Jan 21, 2022	38.74	39.70	38.61	39.49
3892	NYSE	CBZ	Thu, Jan 20, 2022	39.29	39.55	38.62	38.74
3891	NYSE	CBZ	Wed, Jan 19, 2022	40.48	40.61	39.19	39.34
3890	NYSE	CBZ	Tue, Jan 18, 2022	40.86	40.98	40.30	40.60
3889	NYSE	CBZ	Fri, Jan 14, 2022	40.12	41.01	40.12	40.84
3888	NYSE	CBZ	Thu, Jan 13, 2022	39.00	40.73	38.84	40.51
3887	NYSE	CBZ	Wed, Jan 12, 2022	38.44	38.81	38.30	38.62
3886	NYSE	CBZ	Tue, Jan 11, 2022	38.26	38.69	37.27	38.53
3885	NYSE	CBZ	Mon, Jan 10, 2022	38.73	38.74	37.82	38.37
3884	NYSE	CBZ	Fri, Jan 7, 2022	39.94	39.94	38.15	38.23
3883	NYSE	CBZ	Thu, Jan 6, 2022	39.39	39.71	39.00	39.65
3882	NYSE	CBZ	Wed, Jan 5, 2022	39.96	40.14	39.06	39.16
3881	NYSE	CBZ	Tue, Jan 4, 2022	39.76	40.33	39.75	40.04
3880	NYSE	CBZ	Mon, Jan 3, 2022	39.12	39.70	38.69	39.60
3879	NYSE	CBZ	Fri, Dec 31, 2021	39.32	39.48	39.02	39.12
3878	NYSE	CBZ	Thu, Dec 30, 2021	39.81	40.13	39.23	39.25
3877	NYSE	CBZ	Wed, Dec 29, 2021	39.75	40.13	39.49	39.89
3876	NYSE	CBZ	Tue, Dec 28, 2021	40.05	40.34	39.48	39.51
3875	NYSE	CBZ	Mon, Dec 27, 2021	39.79	40.11	39.49	40.09
3874	NYSE	CBZ	Thu, Dec 23, 2021	39.29	39.89	39.29	39.67
3873	NYSE	CBZ	Wed, Dec 22, 2021	38.17	39.14	38.12	39.13
3872	NYSE	CBZ	Tue, Dec 21, 2021	37.98	38.56	37.96	38.36
3871	NYSE	CBZ	Mon, Dec 20, 2021	37.99	38.15	37.05	37.82
3870	NYSE	CBZ	Fri, Dec 17, 2021	38.36	38.81	37.90	38.47
3869	NYSE	CBZ	Thu, Dec 16, 2021	38.74	38.94	38.16	38.59
3868	NYSE	CBZ	Wed, Dec 15, 2021	37.24	38.55	36.94	38.51
3867	NYSE	CBZ	Tue, Dec 14, 2021	37.08	37.58	36.85	37.18
3866	NYSE	CBZ	Mon, Dec 13, 2021	36.66	37.41	36.45	37.28
3865	NYSE	CBZ	Fri, Dec 10, 2021	36.75	36.94	36.28	36.94
3864	NYSE	CBZ	Thu, Dec 9, 2021	36.63	36.89	36.13	36.40
3863	NYSE	CBZ	Wed, Dec 8, 2021	37.04	37.53	36.67	36.98
3862	NYSE	CBZ	Tue, Dec 7, 2021	37.12	37.42	36.69	36.88
3861	NYSE	CBZ	Mon, Dec 6, 2021	36.92	37.28	36.56	36.72
3860	NYSE	CBZ	Fri, Dec 3, 2021	37.09	37.09	36.14	36.45
3859	NYSE	CBZ	Thu, Dec 2, 2021	35.58	36.89	35.32	36.79
3858	NYSE	CBZ	Wed, Dec 1, 2021	36.83	36.84	35.33	35.34
3857	NYSE	CBZ	Tue, Nov 30, 2021	37.01	37.22	35.98	36.03
3856	NYSE	CBZ	Mon, Nov 29, 2021	38.18	38.18	37.28	37.39
3855	NYSE	CBZ	Fri, Nov 26, 2021	38.37	38.62	37.33	37.74
3854	NYSE	CBZ	Wed, Nov 24, 2021	39.29	39.39	38.98	39.14
3853	NYSE	CBZ	Tue, Nov 23, 2021	38.84	39.52	38.68	39.42
3852	NYSE	CBZ	Mon, Nov 22, 2021	38.73	39.41	38.56	38.82
3851	NYSE	CBZ	Fri, Nov 19, 2021	38.65	39.01	38.48	38.64
3850	NYSE	CBZ	Thu, Nov 18, 2021	39.04	39.31	38.77	38.88
3849	NYSE	CBZ	Wed, Nov 17, 2021	39.27	39.62	38.69	39.13
3848	NYSE	CBZ	Tue, Nov 16, 2021	39.34	39.79	38.93	39.49
3847	NYSE	CBZ	Mon, Nov 15, 2021	39.72	39.79	38.95	39.45
3846	NYSE	CBZ	Fri, Nov 12, 2021	39.43	39.58	39.17	39.48
3845	NYSE	CBZ	Thu, Nov 11, 2021	39.31	39.54	39.13	39.29
3844	NYSE	CBZ	Wed, Nov 10, 2021	39.51	39.66	39.11	39.22
3843	NYSE	CBZ	Tue, Nov 9, 2021	39.80	39.86	39.32	39.49
3842	NYSE	CBZ	Mon, Nov 8, 2021	40.38	40.39	39.68	39.85
3841	NYSE	CBZ	Fri, Nov 5, 2021	40.17	40.62	39.89	40.19
3840	NYSE	CBZ	Thu, Nov 4, 2021	38.70	39.78	38.70	39.78
3839	NYSE	CBZ	Wed, Nov 3, 2021	37.88	38.93	37.73	38.73
3838	NYSE	CBZ	Tue, Nov 2, 2021	37.22	37.92	37.04	37.72
3837	NYSE	CBZ	Mon, Nov 1, 2021	36.97	37.33	36.80	37.03
3836	NYSE	CBZ	Fri, Oct 29, 2021	36.99	37.01	36.68	36.71
3835	NYSE	CBZ	Thu, Oct 28, 2021	37.21	37.88	35.88	36.82
3834	NYSE	CBZ	Wed, Oct 27, 2021	36.06	36.44	35.49	35.57
3833	NYSE	CBZ	Tue, Oct 26, 2021	36.56	36.91	36.19	36.19
3832	NYSE	CBZ	Mon, Oct 25, 2021	36.38	36.69	36.26	36.44
3831	NYSE	CBZ	Fri, Oct 22, 2021	35.63	36.24	35.42	36.16
3830	NYSE	CBZ	Thu, Oct 21, 2021	35.35	35.57	35.20	35.51
3829	NYSE	CBZ	Wed, Oct 20, 2021	35.07	35.81	34.83	35.22
3828	NYSE	CBZ	Tue, Oct 19, 2021	35.21	35.38	34.93	34.97
3827	NYSE	CBZ	Mon, Oct 18, 2021	34.73	35.24	34.63	35.18
3826	NYSE	CBZ	Fri, Oct 15, 2021	35.25	35.42	34.86	34.88
3825	NYSE	CBZ	Thu, Oct 14, 2021	34.75	35.09	34.72	34.90
3824	NYSE	CBZ	Wed, Oct 13, 2021	34.79	34.79	34.32	34.51
3823	NYSE	CBZ	Tue, Oct 12, 2021	34.77	35.45	34.72	34.85
3822	NYSE	CBZ	Mon, Oct 11, 2021	34.91	35.22	34.72	34.76
3821	NYSE	CBZ	Fri, Oct 8, 2021	34.38	34.96	34.35	34.83
3820	NYSE	CBZ	Thu, Oct 7, 2021	33.93	34.56	33.76	34.36
3819	NYSE	CBZ	Wed, Oct 6, 2021	33.35	33.73	33.22	33.72
3818	NYSE	CBZ	Tue, Oct 5, 2021	33.39	33.76	33.16	33.63
3817	NYSE	CBZ	Mon, Oct 4, 2021	33.13	33.45	32.89	33.37
3816	NYSE	CBZ	Fri, Oct 1, 2021	32.53	33.09	32.18	33.06
3815	NYSE	CBZ	Thu, Sep 30, 2021	33.07	33.07	32.32	32.34
3814	NYSE	CBZ	Wed, Sep 29, 2021	32.56	33.01	32.50	32.82
3813	NYSE	CBZ	Tue, Sep 28, 2021	33.02	33.06	32.39	32.50
3812	NYSE	CBZ	Mon, Sep 27, 2021	32.63	33.38	32.63	33.03
3811	NYSE	CBZ	Fri, Sep 24, 2021	31.86	32.85	31.86	32.61
3810	NYSE	CBZ	Thu, Sep 23, 2021	32.03	32.29	31.93	32.12
3809	NYSE	CBZ	Wed, Sep 22, 2021	31.72	32.20	31.67	31.83
3808	NYSE	CBZ	Tue, Sep 21, 2021	31.90	32.04	31.39	31.72
3807	NYSE	CBZ	Mon, Sep 20, 2021	32.13	32.53	31.38	31.70
3806	NYSE	CBZ	Fri, Sep 17, 2021	32.87	32.98	32.29	32.74
3805	NYSE	CBZ	Thu, Sep 16, 2021	32.64	32.96	32.34	32.80
3804	NYSE	CBZ	Wed, Sep 15, 2021	32.39	32.82	32.09	32.67
3803	NYSE	CBZ	Tue, Sep 14, 2021	32.94	32.96	32.16	32.26
3802	NYSE	CBZ	Mon, Sep 13, 2021	33.17	33.17	32.35	32.82
3801	NYSE	CBZ	Fri, Sep 10, 2021	33.63	33.63	32.88	32.89
3800	NYSE	CBZ	Thu, Sep 9, 2021	33.63	33.97	33.47	33.47
3799	NYSE	CBZ	Wed, Sep 8, 2021	33.54	33.94	33.54	33.74
3798	NYSE	CBZ	Tue, Sep 7, 2021	34.19	34.19	33.67	33.68
3797	NYSE	CBZ	Fri, Sep 3, 2021	34.22	34.46	34.09	34.21
3796	NYSE	CBZ	Thu, Sep 2, 2021	34.64	34.85	34.46	34.48
3795	NYSE	CBZ	Wed, Sep 1, 2021	34.05	34.45	33.86	34.29
3794	NYSE	CBZ	Tue, Aug 31, 2021	33.60	34.15	33.51	34.11
3793	NYSE	CBZ	Mon, Aug 30, 2021	33.95	34.09	33.75	33.80
3792	NYSE	CBZ	Fri, Aug 27, 2021	33.16	34.08	33.16	33.92
3791	NYSE	CBZ	Thu, Aug 26, 2021	33.23	33.66	32.93	33.13
3790	NYSE	CBZ	Wed, Aug 25, 2021	33.11	33.43	32.91	33.09
3789	NYSE	CBZ	Tue, Aug 24, 2021	33.54	33.73	33.10	33.17
3788	NYSE	CBZ	Mon, Aug 23, 2021	33.29	33.66	33.13	33.56
3787	NYSE	CBZ	Fri, Aug 20, 2021	32.35	33.22	32.35	33.02
3786	NYSE	CBZ	Thu, Aug 19, 2021	32.06	32.52	31.96	32.47
3785	NYSE	CBZ	Wed, Aug 18, 2021	32.65	32.99	32.32	32.36
3784	NYSE	CBZ	Tue, Aug 17, 2021	32.48	32.91	32.31	32.68
3783	NYSE	CBZ	Mon, Aug 16, 2021	32.15	32.79	32.04	32.75
3782	NYSE	CBZ	Fri, Aug 13, 2021	32.74	32.89	32.39	32.39
3781	NYSE	CBZ	Thu, Aug 12, 2021	33.19	33.23	32.61	32.64
3780	NYSE	CBZ	Wed, Aug 11, 2021	32.95	33.31	32.78	33.30
3779	NYSE	CBZ	Tue, Aug 10, 2021	32.50	33.04	32.41	32.95
3778	NYSE	CBZ	Mon, Aug 9, 2021	32.73	32.87	32.39	32.60
3777	NYSE	CBZ	Fri, Aug 6, 2021	32.86	33.08	32.77	32.90
3776	NYSE	CBZ	Thu, Aug 5, 2021	32.31	32.66	32.20	32.56
3775	NYSE	CBZ	Wed, Aug 4, 2021	32.26	32.60	32.21	32.30
3774	NYSE	CBZ	Tue, Aug 3, 2021	32.61	33.31	32.47	32.62
3773	NYSE	CBZ	Mon, Aug 2, 2021	32.51	32.80	32.33	32.51
3772	NYSE	CBZ	Fri, Jul 30, 2021	31.49	32.44	31.49	32.34
3771	NYSE	CBZ	Thu, Jul 29, 2021	31.54	31.59	31.16	31.56
3770	NYSE	CBZ	Wed, Jul 28, 2021	31.16	31.46	30.68	31.23
3769	NYSE	CBZ	Tue, Jul 27, 2021	30.96	31.40	30.79	31.10
3768	NYSE	CBZ	Mon, Jul 26, 2021	31.31	31.46	31.19	31.26
3767	NYSE	CBZ	Fri, Jul 23, 2021	30.79	31.31	30.79	31.24
3766	NYSE	CBZ	Thu, Jul 22, 2021	31.38	31.59	30.76	30.78
3765	NYSE	CBZ	Wed, Jul 21, 2021	31.81	32.08	31.47	31.59
3764	NYSE	CBZ	Tue, Jul 20, 2021	31.21	32.01	31.21	31.56
3763	NYSE	CBZ	Mon, Jul 19, 2021	31.21	31.69	30.90	31.05
3762	NYSE	CBZ	Fri, Jul 16, 2021	31.95	32.03	31.62	31.63
3761	NYSE	CBZ	Thu, Jul 15, 2021	31.50	31.88	31.46	31.69
3760	NYSE	CBZ	Wed, Jul 14, 2021	31.88	31.95	31.66	31.75
3759	NYSE	CBZ	Tue, Jul 13, 2021	32.10	32.14	31.66	31.68
3758	NYSE	CBZ	Mon, Jul 12, 2021	31.94	32.35	31.87	32.35
3757	NYSE	CBZ	Fri, Jul 9, 2021	32.13	32.38	31.95	32.14
3756	NYSE	CBZ	Thu, Jul 8, 2021	31.88	32.19	31.58	31.81
3755	NYSE	CBZ	Wed, Jul 7, 2021	32.21	32.78	32.07	32.18
3754	NYSE	CBZ	Tue, Jul 6, 2021	32.97	32.97	32.05	32.33
3753	NYSE	CBZ	Fri, Jul 2, 2021	33.08	33.08	32.77	32.88
3752	NYSE	CBZ	Thu, Jul 1, 2021	33.01	33.31	32.63	33.13
3751	NYSE	CBZ	Wed, Jun 30, 2021	32.79	32.96	32.71	32.77
3750	NYSE	CBZ	Tue, Jun 29, 2021	32.84	33.02	32.72	32.92
3749	NYSE	CBZ	Mon, Jun 28, 2021	33.63	33.63	32.63	32.83
3748	NYSE	CBZ	Fri, Jun 25, 2021	33.54	33.78	33.49	33.58
3747	NYSE	CBZ	Thu, Jun 24, 2021	33.48	33.48	33.05	33.38
3746	NYSE	CBZ	Wed, Jun 23, 2021	33.55	33.72	33.33	33.39
3745	NYSE	CBZ	Tue, Jun 22, 2021	33.33	33.78	33.02	33.65
3744	NYSE	CBZ	Mon, Jun 21, 2021	33.02	33.69	33.02	33.40
3743	NYSE	CBZ	Fri, Jun 18, 2021	32.98	33.10	32.58	32.78
3742	NYSE	CBZ	Thu, Jun 17, 2021	32.84	33.21	32.78	33.16
3741	NYSE	CBZ	Wed, Jun 16, 2021	32.72	33.03	32.47	32.89
3740	NYSE	CBZ	Tue, Jun 15, 2021	32.71	33.01	32.56	32.93
3739	NYSE	CBZ	Mon, Jun 14, 2021	33.02	33.20	32.47	32.63
3738	NYSE	CBZ	Fri, Jun 11, 2021	32.90	32.99	32.75	32.90
3737	NYSE	CBZ	Thu, Jun 10, 2021	32.88	32.91	32.71	32.72
3736	NYSE	CBZ	Wed, Jun 9, 2021	32.94	33.12	32.88	32.88
3735	NYSE	CBZ	Tue, Jun 8, 2021	32.87	33.02	32.64	32.87
3734	NYSE	CBZ	Mon, Jun 7, 2021	32.92	32.93	32.64	32.76
3733	NYSE	CBZ	Fri, Jun 4, 2021	32.99	32.99	32.63	32.86
3732	NYSE	CBZ	Thu, Jun 3, 2021	32.85	33.03	32.40	32.85
3731	NYSE	CBZ	Wed, Jun 2, 2021	33.69	33.69	32.70	32.79
3730	NYSE	CBZ	Tue, Jun 1, 2021	33.45	33.64	33.06	33.62
3729	NYSE	CBZ	Fri, May 28, 2021	33.49	33.49	33.05	33.21
3728	NYSE	CBZ	Thu, May 27, 2021	33.22	33.48	33.09	33.32
3727	NYSE	CBZ	Wed, May 26, 2021	32.87	33.02	32.69	32.92
3726	NYSE	CBZ	Tue, May 25, 2021	33.58	33.66	32.86	32.87
3725	NYSE	CBZ	Mon, May 24, 2021	33.75	33.83	33.17	33.67
3724	NYSE	CBZ	Fri, May 21, 2021	33.92	34.02	33.61	33.74
3723	NYSE	CBZ	Thu, May 20, 2021	33.69	33.77	33.43	33.68
3722	NYSE	CBZ	Wed, May 19, 2021	33.72	33.88	33.24	33.84
3721	NYSE	CBZ	Tue, May 18, 2021	34.41	34.73	34.03	34.05
3720	NYSE	CBZ	Mon, May 17, 2021	34.45	34.75	34.11	34.53
3719	NYSE	CBZ	Fri, May 14, 2021	34.29	34.66	34.27	34.59
3718	NYSE	CBZ	Thu, May 13, 2021	33.03	34.40	33.03	34.27
3717	NYSE	CBZ	Wed, May 12, 2021	33.66	33.76	32.95	32.99
3716	NYSE	CBZ	Tue, May 11, 2021	34.25	34.34	33.53	33.82
3715	NYSE	CBZ	Mon, May 10, 2021	34.85	35.18	34.50	34.51
3714	NYSE	CBZ	Fri, May 7, 2021	34.39	35.03	34.35	34.92
3713	NYSE	CBZ	Thu, May 6, 2021	34.38	34.44	34.07	34.42
3712	NYSE	CBZ	Wed, May 5, 2021	34.12	34.43	33.63	34.26
3711	NYSE	CBZ	Tue, May 4, 2021	33.91	34.29	33.83	34.26
3710	NYSE	CBZ	Mon, May 3, 2021	33.60	34.45	33.60	34.05
3709	NYSE	CBZ	Fri, Apr 30, 2021	33.36	33.78	33.36	33.59
3708	NYSE	CBZ	Thu, Apr 29, 2021	34.45	34.45	32.96	33.60
3707	NYSE	CBZ	Wed, Apr 28, 2021	33.09	33.28	33.00	33.05
3706	NYSE	CBZ	Tue, Apr 27, 2021	33.23	33.31	33.01	33.20
3705	NYSE	CBZ	Mon, Apr 26, 2021	33.81	33.92	33.27	33.31
3704	NYSE	CBZ	Fri, Apr 23, 2021	33.58	33.90	33.35	33.68
3703	NYSE	CBZ	Thu, Apr 22, 2021	33.47	33.63	33.26	33.39
3702	NYSE	CBZ	Wed, Apr 21, 2021	33.04	33.65	33.04	33.40
3701	NYSE	CBZ	Tue, Apr 20, 2021	33.41	33.78	33.04	33.17
3700	NYSE	CBZ	Mon, Apr 19, 2021	33.49	33.63	33.26	33.59
3699	NYSE	CBZ	Fri, Apr 16, 2021	33.99	34.05	33.55	33.70
3698	NYSE	CBZ	Thu, Apr 15, 2021	33.43	33.78	33.31	33.67
3697	NYSE	CBZ	Wed, Apr 14, 2021	33.29	33.65	33.29	33.32
3696	NYSE	CBZ	Tue, Apr 13, 2021	33.43	33.59	33.20	33.23
3695	NYSE	CBZ	Mon, Apr 12, 2021	33.70	33.78	33.34	33.47
3694	NYSE	CBZ	Fri, Apr 9, 2021	33.43	33.68	33.16	33.62
3693	NYSE	CBZ	Thu, Apr 8, 2021	32.93	33.48	32.76	33.32
3692	NYSE	CBZ	Wed, Apr 7, 2021	33.39	33.39	32.85	32.92
3691	NYSE	CBZ	Tue, Apr 6, 2021	33.56	33.81	33.28	33.37
3690	NYSE	CBZ	Mon, Apr 5, 2021	33.27	33.81	33.12	33.59
3689	NYSE	CBZ	Thu, Apr 1, 2021	32.75	33.12	32.61	33.08
3688	NYSE	CBZ	Wed, Mar 31, 2021	32.74	33.13	32.61	32.66
3687	NYSE	CBZ	Tue, Mar 30, 2021	32.45	33.09	32.42	32.75
3686	NYSE	CBZ	Mon, Mar 29, 2021	32.63	33.03	32.42	32.43
3685	NYSE	CBZ	Fri, Mar 26, 2021	32.31	32.82	32.12	32.78
3684	NYSE	CBZ	Thu, Mar 25, 2021	31.52	32.20	31.14	32.00
3683	NYSE	CBZ	Wed, Mar 24, 2021	31.66	32.24	31.59	31.59
3682	NYSE	CBZ	Tue, Mar 23, 2021	31.69	31.93	31.27	31.38
3681	NYSE	CBZ	Mon, Mar 22, 2021	32.22	32.48	31.80	32.05
3680	NYSE	CBZ	Fri, Mar 19, 2021	32.72	33.03	32.22	32.39
3679	NYSE	CBZ	Thu, Mar 18, 2021	32.70	33.24	32.63	32.70
3678	NYSE	CBZ	Wed, Mar 17, 2021	33.26	33.44	32.68	32.83
3677	NYSE	CBZ	Tue, Mar 16, 2021	33.41	33.58	32.84	33.26
3676	NYSE	CBZ	Mon, Mar 15, 2021	33.83	33.83	33.25	33.56
3675	NYSE	CBZ	Fri, Mar 12, 2021	33.41	34.13	33.19	34.03
3674	NYSE	CBZ	Thu, Mar 11, 2021	33.43	33.43	32.96	33.19
3673	NYSE	CBZ	Wed, Mar 10, 2021	32.85	33.56	32.46	33.44
3672	NYSE	CBZ	Tue, Mar 9, 2021	33.21	33.62	32.90	32.93
3671	NYSE	CBZ	Mon, Mar 8, 2021	32.66	33.72	32.44	33.32
3670	NYSE	CBZ	Fri, Mar 5, 2021	31.78	32.51	31.68	32.42
3669	NYSE	CBZ	Thu, Mar 4, 2021	31.65	32.21	31.27	31.44
3668	NYSE	CBZ	Wed, Mar 3, 2021	31.00	32.05	30.75	31.64
3667	NYSE	CBZ	Tue, Mar 2, 2021	30.97	31.19	30.77	30.88
3666	NYSE	CBZ	Mon, Mar 1, 2021	30.53	31.14	30.42	30.97
3665	NYSE	CBZ	Fri, Feb 26, 2021	30.88	30.88	30.13	30.15
3664	NYSE	CBZ	Thu, Feb 25, 2021	30.56	30.86	30.39	30.73
3663	NYSE	CBZ	Wed, Feb 24, 2021	30.35	31.02	30.30	30.76
3662	NYSE	CBZ	Tue, Feb 23, 2021	30.26	31.13	29.92	30.31
3661	NYSE	CBZ	Mon, Feb 22, 2021	29.33	30.39	29.33	30.26
3660	NYSE	CBZ	Fri, Feb 19, 2021	27.95	29.54	27.27	29.44
3659	NYSE	CBZ	Thu, Feb 18, 2021	28.94	30.67	28.93	29.88
3658	NYSE	CBZ	Wed, Feb 17, 2021	27.83	28.50	27.82	28.40
3657	NYSE	CBZ	Tue, Feb 16, 2021	27.99	28.35	27.74	28.14
3656	NYSE	CBZ	Fri, Feb 12, 2021	27.47	27.88	27.40	27.87
3655	NYSE	CBZ	Thu, Feb 11, 2021	27.61	27.85	27.32	27.51
3654	NYSE	CBZ	Wed, Feb 10, 2021	27.65	27.66	27.31	27.50
3653	NYSE	CBZ	Tue, Feb 9, 2021	27.62	27.81	27.42	27.51
3652	NYSE	CBZ	Mon, Feb 8, 2021	26.94	27.54	26.87	27.52
3651	NYSE	CBZ	Fri, Feb 5, 2021	26.96	27.12	26.42	26.92
3650	NYSE	CBZ	Thu, Feb 4, 2021	26.54	26.96	26.47	26.71
3649	NYSE	CBZ	Wed, Feb 3, 2021	26.46	26.58	26.17	26.56
3648	NYSE	CBZ	Tue, Feb 2, 2021	26.53	26.76	26.34	26.59
3647	NYSE	CBZ	Mon, Feb 1, 2021	25.98	26.42	25.79	26.30
3646	NYSE	CBZ	Fri, Jan 29, 2021	26.80	26.84	25.91	25.91
3645	NYSE	CBZ	Thu, Jan 28, 2021	26.96	27.03	26.60	26.84
3644	NYSE	CBZ	Wed, Jan 27, 2021	26.58	26.95	26.08	26.70
3643	NYSE	CBZ	Tue, Jan 26, 2021	27.29	27.34	26.78	27.00
3642	NYSE	CBZ	Mon, Jan 25, 2021	26.94	27.23	26.61	27.08
3641	NYSE	CBZ	Fri, Jan 22, 2021	26.97	27.25	26.80	27.20
3640	NYSE	CBZ	Thu, Jan 21, 2021	27.64	27.74	27.21	27.21
3639	NYSE	CBZ	Wed, Jan 20, 2021	27.28	27.77	27.28	27.72
3638	NYSE	CBZ	Tue, Jan 19, 2021	27.86	27.87	27.27	27.30
3637	NYSE	CBZ	Fri, Jan 15, 2021	26.85	27.67	26.65	27.64
3636	NYSE	CBZ	Thu, Jan 14, 2021	26.98	27.24	26.79	27.22
3635	NYSE	CBZ	Wed, Jan 13, 2021	27.32	27.32	26.81	26.84
3634	NYSE	CBZ	Tue, Jan 12, 2021	26.76	27.48	26.71	27.45
3633	NYSE	CBZ	Mon, Jan 11, 2021	26.75	27.25	26.62	26.81
3632	NYSE	CBZ	Fri, Jan 8, 2021	27.09	27.09	26.75	27.03
3631	NYSE	CBZ	Thu, Jan 7, 2021	26.70	27.04	26.37	26.95
3630	NYSE	CBZ	Wed, Jan 6, 2021	25.99	26.88	25.58	26.78
3629	NYSE	CBZ	Tue, Jan 5, 2021	25.60	25.83	25.25	25.61
3628	NYSE	CBZ	Mon, Jan 4, 2021	26.74	26.81	25.54	25.71
3627	NYSE	CBZ	Thu, Dec 31, 2020	26.56	26.82	26.45	26.61
3626	NYSE	CBZ	Wed, Dec 30, 2020	26.71	26.90	26.52	26.64
3625	NYSE	CBZ	Tue, Dec 29, 2020	26.94	26.96	26.51	26.67
3624	NYSE	CBZ	Mon, Dec 28, 2020	26.47	26.86	26.28	26.82
3623	NYSE	CBZ	Thu, Dec 24, 2020	26.20	26.30	26.06	26.26
3622	NYSE	CBZ	Wed, Dec 23, 2020	25.96	26.29	25.88	26.11
3621	NYSE	CBZ	Tue, Dec 22, 2020	25.76	25.96	25.40	25.81
3620	NYSE	CBZ	Mon, Dec 21, 2020	25.62	25.88	25.39	25.63
3619	NYSE	CBZ	Fri, Dec 18, 2020	25.77	26.20	25.77	26.07
3618	NYSE	CBZ	Thu, Dec 17, 2020	25.76	25.95	25.40	25.72
3617	NYSE	CBZ	Wed, Dec 16, 2020	26.00	26.41	25.60	25.73
3616	NYSE	CBZ	Tue, Dec 15, 2020	25.82	25.85	25.50	25.77
3615	NYSE	CBZ	Mon, Dec 14, 2020	25.75	26.05	25.69	25.69
3614	NYSE	CBZ	Fri, Dec 11, 2020	25.27	25.78	25.26	25.69
3613	NYSE	CBZ	Thu, Dec 10, 2020	25.24	25.48	25.10	25.41
3612	NYSE	CBZ	Wed, Dec 9, 2020	25.02	25.45	25.00	25.39
3611	NYSE	CBZ	Tue, Dec 8, 2020	24.59	25.00	24.59	24.92
3610	NYSE	CBZ	Mon, Dec 7, 2020	24.68	25.02	24.48	24.82
3609	NYSE	CBZ	Fri, Dec 4, 2020	24.21	24.87	24.20	24.77
3608	NYSE	CBZ	Thu, Dec 3, 2020	24.04	24.44	23.92	24.13
3607	NYSE	CBZ	Wed, Dec 2, 2020	24.41	24.56	24.00	24.12
3606	NYSE	CBZ	Tue, Dec 1, 2020	24.58	24.76	24.34	24.47
3605	NYSE	CBZ	Mon, Nov 30, 2020	24.74	24.95	24.21	24.22
3604	NYSE	CBZ	Fri, Nov 27, 2020	24.87	25.07	24.68	24.93
3603	NYSE	CBZ	Wed, Nov 25, 2020	25.39	25.39	24.86	24.99
3602	NYSE	CBZ	Tue, Nov 24, 2020	25.10	25.63	24.81	25.53
3601	NYSE	CBZ	Mon, Nov 23, 2020	24.47	24.87	24.29	24.83
3600	NYSE	CBZ	Fri, Nov 20, 2020	24.29	24.47	24.08	24.29
3599	NYSE	CBZ	Thu, Nov 19, 2020	24.78	24.84	24.03	24.49
3598	NYSE	CBZ	Wed, Nov 18, 2020	25.52	25.59	24.91	24.94
3597	NYSE	CBZ	Tue, Nov 17, 2020	25.17	25.64	24.92	25.49
3596	NYSE	CBZ	Mon, Nov 16, 2020	25.50	25.89	25.38	25.48
3595	NYSE	CBZ	Fri, Nov 13, 2020	24.68	25.31	24.68	25.11
3594	NYSE	CBZ	Thu, Nov 12, 2020	24.67	24.97	24.30	24.52
3593	NYSE	CBZ	Wed, Nov 11, 2020	25.34	25.34	24.83	24.90
3592	NYSE	CBZ	Tue, Nov 10, 2020	24.81	25.54	24.76	25.31
3591	NYSE	CBZ	Mon, Nov 9, 2020	25.00	25.77	24.68	24.70
3590	NYSE	CBZ	Fri, Nov 6, 2020	23.69	23.77	23.40	23.44
3589	NYSE	CBZ	Thu, Nov 5, 2020	23.33	23.86	23.33	23.56
3588	NYSE	CBZ	Wed, Nov 4, 2020	23.28	23.83	23.21	23.35
3587	NYSE	CBZ	Tue, Nov 3, 2020	23.50	23.93	23.39	23.69
3586	NYSE	CBZ	Mon, Nov 2, 2020	23.01	23.23	22.75	23.16
3585	NYSE	CBZ	Fri, Oct 30, 2020	22.28	22.91	22.28	22.67
3584	NYSE	CBZ	Thu, Oct 29, 2020	22.41	22.58	22.00	22.41
3583	NYSE	CBZ	Wed, Oct 28, 2020	22.68	23.11	22.29	22.37
3582	NYSE	CBZ	Tue, Oct 27, 2020	23.72	23.90	23.11	23.11
3581	NYSE	CBZ	Mon, Oct 26, 2020	23.69	24.03	23.61	23.83
3580	NYSE	CBZ	Fri, Oct 23, 2020	24.20	24.23	23.99	24.00
3579	NYSE	CBZ	Thu, Oct 22, 2020	23.75	24.17	23.46	24.04
3578	NYSE	CBZ	Wed, Oct 21, 2020	23.79	23.94	23.67	23.73
3577	NYSE	CBZ	Tue, Oct 20, 2020	23.82	24.11	23.70	23.76
3576	NYSE	CBZ	Mon, Oct 19, 2020	24.04	24.39	23.63	23.66
3575	NYSE	CBZ	Fri, Oct 16, 2020	24.15	24.47	23.99	24.00
3574	NYSE	CBZ	Thu, Oct 15, 2020	23.80	24.24	23.79	24.12
3573	NYSE	CBZ	Wed, Oct 14, 2020	24.54	24.72	24.04	24.07
3572	NYSE	CBZ	Tue, Oct 13, 2020	24.77	24.92	24.34	24.46
3571	NYSE	CBZ	Mon, Oct 12, 2020	24.47	24.83	24.46	24.78
3570	NYSE	CBZ	Fri, Oct 9, 2020	24.20	24.63	24.04	24.50
3569	NYSE	CBZ	Thu, Oct 8, 2020	23.93	24.18	23.83	24.01
3568	NYSE	CBZ	Wed, Oct 7, 2020	23.52	23.87	23.37	23.76
3567	NYSE	CBZ	Tue, Oct 6, 2020	23.78	23.84	23.34	23.36
3566	NYSE	CBZ	Mon, Oct 5, 2020	23.50	23.77	23.32	23.53
3565	NYSE	CBZ	Fri, Oct 2, 2020	22.95	23.62	22.84	23.42
3564	NYSE	CBZ	Thu, Oct 1, 2020	22.89	23.25	22.72	23.24
3563	NYSE	CBZ	Wed, Sep 30, 2020	23.13	23.18	22.63	22.87
3562	NYSE	CBZ	Tue, Sep 29, 2020	23.08	23.08	22.69	23.00
3561	NYSE	CBZ	Mon, Sep 28, 2020	22.63	23.14	22.63	23.02
3560	NYSE	CBZ	Fri, Sep 25, 2020	22.16	22.59	22.16	22.50
3559	NYSE	CBZ	Thu, Sep 24, 2020	22.21	22.39	21.84	22.30
3558	NYSE	CBZ	Wed, Sep 23, 2020	22.52	22.76	22.05	22.14
3557	NYSE	CBZ	Tue, Sep 22, 2020	22.39	22.55	22.08	22.46
3556	NYSE	CBZ	Mon, Sep 21, 2020	22.44	22.48	21.92	22.38
3555	NYSE	CBZ	Fri, Sep 18, 2020	23.13	23.19	22.58	22.80
3554	NYSE	CBZ	Thu, Sep 17, 2020	22.92	23.14	22.78	23.04
3553	NYSE	CBZ	Wed, Sep 16, 2020	22.92	23.20	22.80	23.00
3552	NYSE	CBZ	Tue, Sep 15, 2020	22.94	23.07	22.58	22.78
3551	NYSE	CBZ	Mon, Sep 14, 2020	22.83	23.11	22.83	22.91
3550	NYSE	CBZ	Fri, Sep 11, 2020	22.60	23.00	22.53	22.79
3549	NYSE	CBZ	Thu, Sep 10, 2020	23.05	23.27	22.51	22.59
3548	NYSE	CBZ	Wed, Sep 9, 2020	23.48	23.61	22.92	23.09
3547	NYSE	CBZ	Tue, Sep 8, 2020	23.88	23.88	23.34	23.37
3546	NYSE	CBZ	Fri, Sep 4, 2020	24.79	24.81	23.97	24.01
3545	NYSE	CBZ	Thu, Sep 3, 2020	24.90	24.90	24.30	24.42
3544	NYSE	CBZ	Wed, Sep 2, 2020	24.50	25.19	24.41	24.91
3543	NYSE	CBZ	Tue, Sep 1, 2020	24.26	24.37	24.13	24.35
3542	NYSE	CBZ	Mon, Aug 31, 2020	24.45	24.57	24.20	24.32
3541	NYSE	CBZ	Fri, Aug 28, 2020	24.72	24.72	24.23	24.56
3540	NYSE	CBZ	Thu, Aug 27, 2020	24.33	24.74	24.33	24.52
3539	NYSE	CBZ	Wed, Aug 26, 2020	25.07	25.08	24.32	24.35
3538	NYSE	CBZ	Tue, Aug 25, 2020	25.00	25.27	24.83	25.23
3537	NYSE	CBZ	Mon, Aug 24, 2020	25.00	25.00	24.64	24.98
3536	NYSE	CBZ	Fri, Aug 21, 2020	24.78	24.84	24.46	24.76
3535	NYSE	CBZ	Thu, Aug 20, 2020	24.89	25.09	24.81	24.90
3534	NYSE	CBZ	Wed, Aug 19, 2020	25.37	25.44	25.07	25.15
3533	NYSE	CBZ	Tue, Aug 18, 2020	25.57	25.66	25.32	25.40
3532	NYSE	CBZ	Mon, Aug 17, 2020	25.75	25.84	25.37	25.64
3531	NYSE	CBZ	Fri, Aug 14, 2020	25.30	25.80	25.07	25.68
3530	NYSE	CBZ	Thu, Aug 13, 2020	25.11	25.50	25.06	25.38
3529	NYSE	CBZ	Wed, Aug 12, 2020	25.74	25.89	25.28	25.34
3528	NYSE	CBZ	Tue, Aug 11, 2020	25.21	25.80	25.14	25.39
3527	NYSE	CBZ	Mon, Aug 10, 2020	24.91	25.33	24.76	25.00
3526	NYSE	CBZ	Fri, Aug 7, 2020	24.57	24.93	24.40	24.92
3525	NYSE	CBZ	Thu, Aug 6, 2020	24.42	24.66	24.37	24.62
3524	NYSE	CBZ	Wed, Aug 5, 2020	24.46	24.52	23.71	24.48
3523	NYSE	CBZ	Tue, Aug 4, 2020	24.52	24.61	24.19	24.29
3522	NYSE	CBZ	Mon, Aug 3, 2020	24.45	25.00	24.28	24.73
3521	NYSE	CBZ	Fri, Jul 31, 2020	23.02	24.23	22.95	24.18
3520	NYSE	CBZ	Thu, Jul 30, 2020	22.92	23.86	22.74	23.22
3519	NYSE	CBZ	Wed, Jul 29, 2020	22.65	22.89	22.65	22.81
3518	NYSE	CBZ	Tue, Jul 28, 2020	22.65	22.82	22.49	22.50
3517	NYSE	CBZ	Mon, Jul 27, 2020	22.77	22.84	22.41	22.71
3516	NYSE	CBZ	Fri, Jul 24, 2020	23.22	23.27	22.77	22.81
3515	NYSE	CBZ	Thu, Jul 23, 2020	23.20	23.50	23.10	23.15
3514	NYSE	CBZ	Wed, Jul 22, 2020	23.21	23.49	23.12	23.35
3513	NYSE	CBZ	Tue, Jul 21, 2020	23.29	23.58	23.17	23.43
3512	NYSE	CBZ	Mon, Jul 20, 2020	23.26	23.26	22.77	23.04
3511	NYSE	CBZ	Fri, Jul 17, 2020	23.66	23.82	23.41	23.48
3510	NYSE	CBZ	Thu, Jul 16, 2020	24.02	24.02	23.51	23.51
3509	NYSE	CBZ	Wed, Jul 15, 2020	23.63	24.16	23.49	24.06
3508	NYSE	CBZ	Tue, Jul 14, 2020	22.94	23.07	22.72	23.07
3507	NYSE	CBZ	Mon, Jul 13, 2020	23.21	23.42	22.82	22.96
3506	NYSE	CBZ	Fri, Jul 10, 2020	22.60	22.99	22.43	22.88
3505	NYSE	CBZ	Thu, Jul 9, 2020	23.10	23.25	22.39	22.52
3504	NYSE	CBZ	Wed, Jul 8, 2020	23.03	23.34	22.66	23.12
3503	NYSE	CBZ	Tue, Jul 7, 2020	23.55	23.71	23.11	23.12
3502	NYSE	CBZ	Mon, Jul 6, 2020	24.27	24.27	23.71	23.74
3501	NYSE	CBZ	Thu, Jul 2, 2020	24.07	24.19	23.71	23.88
3500	NYSE	CBZ	Wed, Jul 1, 2020	24.09	24.26	23.65	23.79
3499	NYSE	CBZ	Tue, Jun 30, 2020	23.39	24.04	23.36	23.97
3498	NYSE	CBZ	Mon, Jun 29, 2020	23.39	23.79	23.08	23.59
3497	NYSE	CBZ	Fri, Jun 26, 2020	22.61	23.25	22.46	23.04
3496	NYSE	CBZ	Thu, Jun 25, 2020	22.28	22.65	22.14	22.61
3495	NYSE	CBZ	Wed, Jun 24, 2020	23.39	23.42	22.26	22.39
3494	NYSE	CBZ	Tue, Jun 23, 2020	24.19	24.36	23.68	23.74
3493	NYSE	CBZ	Mon, Jun 22, 2020	23.41	23.96	23.07	23.91
3492	NYSE	CBZ	Fri, Jun 19, 2020	24.21	24.40	23.38	23.38
3491	NYSE	CBZ	Thu, Jun 18, 2020	23.43	24.03	23.41	24.00
3490	NYSE	CBZ	Wed, Jun 17, 2020	24.32	24.32	23.55	23.71
3489	NYSE	CBZ	Tue, Jun 16, 2020	24.66	24.66	24.07	24.22
3488	NYSE	CBZ	Mon, Jun 15, 2020	22.88	23.85	22.87	23.81
3487	NYSE	CBZ	Fri, Jun 12, 2020	24.49	24.53	23.22	23.60
3486	NYSE	CBZ	Thu, Jun 11, 2020	24.25	24.52	23.70	23.79
3485	NYSE	CBZ	Wed, Jun 10, 2020	25.19	25.37	24.92	25.07
3484	NYSE	CBZ	Tue, Jun 9, 2020	25.58	25.82	25.18	25.23
3483	NYSE	CBZ	Mon, Jun 8, 2020	26.56	26.60	25.68	25.95
3482	NYSE	CBZ	Fri, Jun 5, 2020	25.17	26.69	25.13	26.30
3481	NYSE	CBZ	Thu, Jun 4, 2020	23.59	24.82	23.49	24.58
3480	NYSE	CBZ	Wed, Jun 3, 2020	22.98	23.87	22.77	23.85
3479	NYSE	CBZ	Tue, Jun 2, 2020	22.82	23.00	22.50	22.68
3478	NYSE	CBZ	Mon, Jun 1, 2020	22.86	23.10	22.63	22.67
3477	NYSE	CBZ	Fri, May 29, 2020	22.79	22.95	22.34	22.65
3476	NYSE	CBZ	Thu, May 28, 2020	23.93	24.00	23.05	23.13
3475	NYSE	CBZ	Wed, May 27, 2020	23.17	23.83	22.82	23.78
3474	NYSE	CBZ	Tue, May 26, 2020	22.92	23.23	22.67	22.68
3473	NYSE	CBZ	Fri, May 22, 2020	22.42	22.47	21.92	22.27
3472	NYSE	CBZ	Thu, May 21, 2020	22.22	22.45	22.04	22.25
3471	NYSE	CBZ	Wed, May 20, 2020	22.17	22.41	21.96	22.31
3470	NYSE	CBZ	Tue, May 19, 2020	22.16	22.41	21.71	21.73
3469	NYSE	CBZ	Mon, May 18, 2020	21.70	22.56	21.65	22.41
3468	NYSE	CBZ	Fri, May 15, 2020	20.77	21.34	20.59	21.16
3467	NYSE	CBZ	Thu, May 14, 2020	20.61	20.86	20.24	20.84
3466	NYSE	CBZ	Wed, May 13, 2020	20.78	20.78	20.26	20.72
3465	NYSE	CBZ	Tue, May 12, 2020	21.81	21.81	21.00	21.03
3464	NYSE	CBZ	Mon, May 11, 2020	22.14	22.30	21.88	21.91
3463	NYSE	CBZ	Fri, May 8, 2020	22.22	22.49	21.93	22.45
3462	NYSE	CBZ	Thu, May 7, 2020	21.67	22.30	21.59	21.69
3461	NYSE	CBZ	Wed, May 6, 2020	21.73	22.85	20.57	21.46
3460	NYSE	CBZ	Tue, May 5, 2020	23.02	23.29	22.59	22.63
3459	NYSE	CBZ	Mon, May 4, 2020	22.44	22.89	22.21	22.67
3458	NYSE	CBZ	Fri, May 1, 2020	23.25	23.44	22.52	22.80
3457	NYSE	CBZ	Thu, Apr 30, 2020	23.56	23.85	22.92	23.75
3456	NYSE	CBZ	Wed, Apr 29, 2020	23.85	24.38	23.34	24.07
3455	NYSE	CBZ	Tue, Apr 28, 2020	23.16	23.54	22.71	23.24
3454	NYSE	CBZ	Mon, Apr 27, 2020	22.40	22.72	22.29	22.54
3453	NYSE	CBZ	Fri, Apr 24, 2020	21.87	22.36	21.60	22.20
3452	NYSE	CBZ	Thu, Apr 23, 2020	21.61	21.99	21.44	21.77
3451	NYSE	CBZ	Wed, Apr 22, 2020	22.20	22.20	21.50	21.63
3450	NYSE	CBZ	Tue, Apr 21, 2020	21.37	21.90	21.15	21.67
3449	NYSE	CBZ	Mon, Apr 20, 2020	22.11	22.41	21.56	21.77
3448	NYSE	CBZ	Fri, Apr 17, 2020	22.26	22.64	21.92	22.54
3447	NYSE	CBZ	Thu, Apr 16, 2020	21.72	21.77	21.31	21.68
3446	NYSE	CBZ	Wed, Apr 15, 2020	21.40	21.83	20.94	21.58
3445	NYSE	CBZ	Tue, Apr 14, 2020	22.50	22.50	21.48	21.88
3444	NYSE	CBZ	Mon, Apr 13, 2020	22.55	22.67	21.46	21.94
3443	NYSE	CBZ	Thu, Apr 9, 2020	22.38	22.79	22.01	22.77
3442	NYSE	CBZ	Wed, Apr 8, 2020	21.71	22.36	21.46	21.87
3441	NYSE	CBZ	Tue, Apr 7, 2020	22.02	22.58	21.24	21.32
3440	NYSE	CBZ	Mon, Apr 6, 2020	21.00	21.73	20.43	21.33
3439	NYSE	CBZ	Fri, Apr 3, 2020	20.75	20.89	20.00	20.49
3438	NYSE	CBZ	Thu, Apr 2, 2020	19.97	20.99	19.90	20.97
3437	NYSE	CBZ	Wed, Apr 1, 2020	20.00	20.51	19.52	20.02
3436	NYSE	CBZ	Tue, Mar 31, 2020	21.00	21.00	20.46	20.92
3435	NYSE	CBZ	Mon, Mar 30, 2020	20.31	20.98	20.12	20.84
3434	NYSE	CBZ	Fri, Mar 27, 2020	19.98	20.78	19.65	20.18
3433	NYSE	CBZ	Thu, Mar 26, 2020	19.61	21.29	19.61	20.75
3432	NYSE	CBZ	Wed, Mar 25, 2020	18.85	19.97	17.90	19.53
3431	NYSE	CBZ	Tue, Mar 24, 2020	17.87	19.05	17.86	18.97
3430	NYSE	CBZ	Mon, Mar 23, 2020	17.31	18.28	16.91	17.37
3429	NYSE	CBZ	Fri, Mar 20, 2020	18.30	19.27	16.85	17.27
3428	NYSE	CBZ	Thu, Mar 19, 2020	17.97	19.85	17.11	18.28
3427	NYSE	CBZ	Wed, Mar 18, 2020	19.51	19.96	17.02	18.02
3426	NYSE	CBZ	Tue, Mar 17, 2020	20.10	20.76	19.20	20.73
3425	NYSE	CBZ	Mon, Mar 16, 2020	20.93	21.26	19.04	19.93
3424	NYSE	CBZ	Fri, Mar 13, 2020	22.47	23.14	21.69	23.09
3423	NYSE	CBZ	Thu, Mar 12, 2020	23.90	24.11	21.48	21.48
3422	NYSE	CBZ	Wed, Mar 11, 2020	25.00	25.67	24.63	25.22
3421	NYSE	CBZ	Tue, Mar 10, 2020	24.92	25.77	24.09	25.65
3420	NYSE	CBZ	Mon, Mar 9, 2020	24.70	25.42	24.34	24.41
3419	NYSE	CBZ	Fri, Mar 6, 2020	25.25	26.05	25.01	25.99
3418	NYSE	CBZ	Thu, Mar 5, 2020	26.39	26.55	25.68	25.95
3417	NYSE	CBZ	Wed, Mar 4, 2020	26.76	27.08	26.71	26.87
3416	NYSE	CBZ	Tue, Mar 3, 2020	27.00	27.26	25.99	26.40
3415	NYSE	CBZ	Mon, Mar 2, 2020	25.97	27.11	25.86	26.95
3414	NYSE	CBZ	Fri, Feb 28, 2020	25.20	26.04	25.02	26.04
3413	NYSE	CBZ	Thu, Feb 27, 2020	26.17	26.61	25.74	25.75
3412	NYSE	CBZ	Wed, Feb 26, 2020	27.54	27.79	26.21	26.44
3411	NYSE	CBZ	Tue, Feb 25, 2020	28.03	28.03	27.05	27.41
3410	NYSE	CBZ	Mon, Feb 24, 2020	27.27	28.18	27.25	28.08
3409	NYSE	CBZ	Fri, Feb 21, 2020	27.57	28.29	27.47	27.81
3408	NYSE	CBZ	Thu, Feb 20, 2020	28.14	28.18	26.79	27.50
3407	NYSE	CBZ	Wed, Feb 19, 2020	28.50	28.72	28.37	28.38
3406	NYSE	CBZ	Tue, Feb 18, 2020	28.48	28.73	28.31	28.50
3405	NYSE	CBZ	Fri, Feb 14, 2020	28.09	28.41	28.09	28.36
3404	NYSE	CBZ	Thu, Feb 13, 2020	27.98	28.23	27.88	28.10
3403	NYSE	CBZ	Wed, Feb 12, 2020	27.93	28.07	27.71	28.01
3402	NYSE	CBZ	Tue, Feb 11, 2020	27.94	28.05	27.63	27.75
3401	NYSE	CBZ	Mon, Feb 10, 2020	27.86	28.08	27.52	27.81
3400	NYSE	CBZ	Fri, Feb 7, 2020	27.73	28.02	27.68	27.91
3399	NYSE	CBZ	Thu, Feb 6, 2020	27.79	27.94	27.60	27.79
3398	NYSE	CBZ	Wed, Feb 5, 2020	27.40	27.66	27.12	27.66
3397	NYSE	CBZ	Tue, Feb 4, 2020	27.02	27.30	27.02	27.13
3396	NYSE	CBZ	Mon, Feb 3, 2020	27.13	27.39	26.84	26.95
3395	NYSE	CBZ	Fri, Jan 31, 2020	27.17	27.22	26.90	27.00
3394	NYSE	CBZ	Thu, Jan 30, 2020	27.00	27.32	26.97	27.32
3393	NYSE	CBZ	Wed, Jan 29, 2020	27.02	27.26	26.97	27.14
3392	NYSE	CBZ	Tue, Jan 28, 2020	26.85	27.17	26.77	27.05
3391	NYSE	CBZ	Mon, Jan 27, 2020	26.80	27.11	26.72	26.86
3390	NYSE	CBZ	Fri, Jan 24, 2020	27.45	27.55	27.04	27.13
3389	NYSE	CBZ	Thu, Jan 23, 2020	27.16	27.59	26.93	27.52
3388	NYSE	CBZ	Wed, Jan 22, 2020	27.17	27.46	27.15	27.22
3387	NYSE	CBZ	Tue, Jan 21, 2020	27.27	27.42	27.02	27.17
3386	NYSE	CBZ	Fri, Jan 17, 2020	27.69	27.72	27.35	27.43
3385	NYSE	CBZ	Thu, Jan 16, 2020	27.37	27.62	27.31	27.58
3384	NYSE	CBZ	Wed, Jan 15, 2020	27.09	27.59	27.05	27.25
3383	NYSE	CBZ	Tue, Jan 14, 2020	27.33	27.45	27.10	27.18
3382	NYSE	CBZ	Mon, Jan 13, 2020	26.86	27.33	26.83	27.29
3381	NYSE	CBZ	Fri, Jan 10, 2020	27.22	27.22	26.79	26.80
3380	NYSE	CBZ	Thu, Jan 9, 2020	27.27	27.40	27.02	27.10
3379	NYSE	CBZ	Wed, Jan 8, 2020	26.99	27.32	26.94	27.17
3378	NYSE	CBZ	Tue, Jan 7, 2020	27.07	27.15	26.77	26.94
3377	NYSE	CBZ	Mon, Jan 6, 2020	26.95	27.09	26.82	27.00
3376	NYSE	CBZ	Fri, Jan 3, 2020	26.72	27.08	26.72	27.08
3375	NYSE	CBZ	Thu, Jan 2, 2020	26.85	27.15	26.68	27.05
3374	NYSE	CBZ	Tue, Dec 31, 2019	26.93	27.36	26.88	26.96
3373	NYSE	CBZ	Mon, Dec 30, 2019	26.99	27.00	26.71	26.91
3372	NYSE	CBZ	Fri, Dec 27, 2019	27.23	27.23	26.87	26.92
3371	NYSE	CBZ	Thu, Dec 26, 2019	27.53	27.53	27.18	27.20
3370	NYSE	CBZ	Tue, Dec 24, 2019	27.70	27.72	27.46	27.53
3369	NYSE	CBZ	Mon, Dec 23, 2019	28.10	28.16	27.61	27.69
3368	NYSE	CBZ	Fri, Dec 20, 2019	27.80	28.33	27.80	28.10
3367	NYSE	CBZ	Thu, Dec 19, 2019	27.85	27.91	27.62	27.86
3366	NYSE	CBZ	Wed, Dec 18, 2019	27.74	27.85	27.47	27.77
3365	NYSE	CBZ	Tue, Dec 17, 2019	27.58	27.78	27.49	27.71
3364	NYSE	CBZ	Mon, Dec 16, 2019	27.30	27.79	27.20	27.55
3363	NYSE	CBZ	Fri, Dec 13, 2019	26.85	27.33	26.85	27.18
3362	NYSE	CBZ	Thu, Dec 12, 2019	26.93	27.18	26.87	26.97
3361	NYSE	CBZ	Wed, Dec 11, 2019	27.05	27.11	26.80	26.95
3360	NYSE	CBZ	Tue, Dec 10, 2019	26.89	27.15	26.86	27.07
3359	NYSE	CBZ	Mon, Dec 9, 2019	27.11	27.15	26.79	26.94
3358	NYSE	CBZ	Fri, Dec 6, 2019	27.10	27.44	26.89	27.00
3357	NYSE	CBZ	Thu, Dec 5, 2019	26.85	27.04	26.55	27.01
3356	NYSE	CBZ	Wed, Dec 4, 2019	26.96	27.10	26.71	26.85
3355	NYSE	CBZ	Tue, Dec 3, 2019	26.66	26.85	26.50	26.81
3354	NYSE	CBZ	Mon, Dec 2, 2019	26.96	26.99	26.66	26.88
3353	NYSE	CBZ	Fri, Nov 29, 2019	26.91	27.07	26.86	26.86
3352	NYSE	CBZ	Wed, Nov 27, 2019	26.85	27.19	26.81	27.01
3351	NYSE	CBZ	Tue, Nov 26, 2019	26.49	26.98	26.49	26.73
3350	NYSE	CBZ	Mon, Nov 25, 2019	25.94	26.52	25.94	26.49
3349	NYSE	CBZ	Fri, Nov 22, 2019	26.03	26.03	25.79	25.88
3348	NYSE	CBZ	Thu, Nov 21, 2019	26.49	26.50	25.97	25.98
3347	NYSE	CBZ	Wed, Nov 20, 2019	26.21	26.65	26.20	26.38
3346	NYSE	CBZ	Tue, Nov 19, 2019	26.22	26.55	26.13	26.27
3345	NYSE	CBZ	Mon, Nov 18, 2019	26.34	26.45	26.15	26.28
3344	NYSE	CBZ	Fri, Nov 15, 2019	26.99	27.04	26.28	26.46
3343	NYSE	CBZ	Thu, Nov 14, 2019	26.59	26.91	26.45	26.80
3342	NYSE	CBZ	Wed, Nov 13, 2019	26.70	26.84	26.47	26.59
3341	NYSE	CBZ	Tue, Nov 12, 2019	26.53	26.99	26.42	26.86
3340	NYSE	CBZ	Mon, Nov 11, 2019	26.68	26.68	26.35	26.45
3339	NYSE	CBZ	Fri, Nov 8, 2019	26.66	26.89	26.57	26.73
3338	NYSE	CBZ	Thu, Nov 7, 2019	26.75	26.95	26.50	26.74
3337	NYSE	CBZ	Wed, Nov 6, 2019	26.66	26.95	26.46	26.70
3336	NYSE	CBZ	Tue, Nov 5, 2019	27.06	27.06	26.49	26.55
3335	NYSE	CBZ	Mon, Nov 4, 2019	26.95	27.17	26.72	26.87
3334	NYSE	CBZ	Fri, Nov 1, 2019	27.40	27.54	26.93	26.98
3333	NYSE	CBZ	Thu, Oct 31, 2019	27.73	27.78	27.00	27.37
3332	NYSE	CBZ	Wed, Oct 30, 2019	25.78	28.13	25.78	27.54
3331	NYSE	CBZ	Tue, Oct 29, 2019	25.49	25.66	25.24	25.38
3330	NYSE	CBZ	Mon, Oct 28, 2019	25.35	25.78	25.29	25.53
3329	NYSE	CBZ	Fri, Oct 25, 2019	25.22	25.50	25.07	25.25
3328	NYSE	CBZ	Thu, Oct 24, 2019	24.95	25.25	24.79	25.16
3327	NYSE	CBZ	Wed, Oct 23, 2019	25.50	25.55	24.84	24.95
3326	NYSE	CBZ	Tue, Oct 22, 2019	25.03	25.74	25.03	25.70
3325	NYSE	CBZ	Mon, Oct 21, 2019	24.63	25.27	24.63	25.08
3324	NYSE	CBZ	Fri, Oct 18, 2019	23.95	24.52	23.95	24.48
3323	NYSE	CBZ	Thu, Oct 17, 2019	23.90	24.10	23.84	24.03
3322	NYSE	CBZ	Wed, Oct 16, 2019	23.63	23.89	23.49	23.80
3321	NYSE	CBZ	Tue, Oct 15, 2019	23.67	23.70	23.42	23.62
3320	NYSE	CBZ	Mon, Oct 14, 2019	23.64	23.70	23.43	23.54
3319	NYSE	CBZ	Fri, Oct 11, 2019	23.61	23.95	23.54	23.72
3318	NYSE	CBZ	Thu, Oct 10, 2019	23.32	23.49	23.24	23.36
3317	NYSE	CBZ	Wed, Oct 9, 2019	23.33	23.35	23.03	23.22
3316	NYSE	CBZ	Tue, Oct 8, 2019	23.24	23.27	22.88	23.12
3315	NYSE	CBZ	Mon, Oct 7, 2019	23.26	23.40	23.09	23.32
3314	NYSE	CBZ	Fri, Oct 4, 2019	23.27	23.40	23.09	23.27
3313	NYSE	CBZ	Thu, Oct 3, 2019	23.49	23.49	23.08	23.25
3312	NYSE	CBZ	Wed, Oct 2, 2019	23.45	23.58	23.31	23.44
3311	NYSE	CBZ	Tue, Oct 1, 2019	23.56	23.80	23.48	23.66
3310	NYSE	CBZ	Mon, Sep 30, 2019	23.40	23.64	23.29	23.50
3309	NYSE	CBZ	Fri, Sep 27, 2019	23.61	23.82	23.32	23.33
3308	NYSE	CBZ	Thu, Sep 26, 2019	23.89	23.92	23.47	23.59
3307	NYSE	CBZ	Wed, Sep 25, 2019	24.25	24.32	23.92	23.93
3306	NYSE	CBZ	Tue, Sep 24, 2019	24.45	24.57	24.17	24.21
3305	NYSE	CBZ	Mon, Sep 23, 2019	24.43	24.58	24.36	24.47
3304	NYSE	CBZ	Fri, Sep 20, 2019	24.44	24.69	24.28	24.58
3303	NYSE	CBZ	Thu, Sep 19, 2019	24.10	24.34	24.07	24.31
3302	NYSE	CBZ	Wed, Sep 18, 2019	23.96	24.08	23.78	24.01
3301	NYSE	CBZ	Tue, Sep 17, 2019	23.43	24.04	23.43	24.00
3300	NYSE	CBZ	Mon, Sep 16, 2019	23.21	23.57	23.15	23.56
3299	NYSE	CBZ	Fri, Sep 13, 2019	23.57	23.76	23.31	23.45
3298	NYSE	CBZ	Thu, Sep 12, 2019	23.12	23.48	23.06	23.43
3297	NYSE	CBZ	Wed, Sep 11, 2019	23.32	23.36	23.03	23.03
3296	NYSE	CBZ	Tue, Sep 10, 2019	23.10	23.59	22.85	23.18
3295	NYSE	CBZ	Mon, Sep 9, 2019	23.14	23.14	22.75	23.06
3294	NYSE	CBZ	Fri, Sep 6, 2019	23.18	23.25	22.92	23.02
3293	NYSE	CBZ	Thu, Sep 5, 2019	22.99	23.53	22.91	23.17
3292	NYSE	CBZ	Wed, Sep 4, 2019	22.93	23.05	22.72	22.82
3291	NYSE	CBZ	Tue, Sep 3, 2019	22.25	22.71	22.11	22.69
3290	NYSE	CBZ	Fri, Aug 30, 2019	22.69	22.79	22.20	22.34
3289	NYSE	CBZ	Thu, Aug 29, 2019	22.66	22.69	22.47	22.56
3288	NYSE	CBZ	Wed, Aug 28, 2019	22.61	22.72	22.41	22.52
3287	NYSE	CBZ	Tue, Aug 27, 2019	22.97	22.97	22.59	22.67
3286	NYSE	CBZ	Mon, Aug 26, 2019	22.72	22.89	22.50	22.80
3285	NYSE	CBZ	Fri, Aug 23, 2019	22.91	22.94	22.40	22.54
3284	NYSE	CBZ	Thu, Aug 22, 2019	23.17	23.22	22.89	22.90
3283	NYSE	CBZ	Wed, Aug 21, 2019	23.14	23.20	22.91	23.16
3282	NYSE	CBZ	Tue, Aug 20, 2019	23.29	23.31	23.00	23.01
3281	NYSE	CBZ	Mon, Aug 19, 2019	23.20	23.46	23.10	23.34
3280	NYSE	CBZ	Fri, Aug 16, 2019	23.06	23.24	23.02	23.16
3279	NYSE	CBZ	Thu, Aug 15, 2019	22.95	23.12	22.94	23.05
3278	NYSE	CBZ	Wed, Aug 14, 2019	23.08	23.18	22.86	22.91
3277	NYSE	CBZ	Tue, Aug 13, 2019	22.95	23.48	22.95	23.38
3276	NYSE	CBZ	Mon, Aug 12, 2019	23.12	23.27	22.91	23.00
3275	NYSE	CBZ	Fri, Aug 9, 2019	23.14	23.17	22.87	23.12
3274	NYSE	CBZ	Thu, Aug 8, 2019	22.99	23.35	22.91	23.24
3273	NYSE	CBZ	Wed, Aug 7, 2019	22.61	23.03	22.54	22.88
3272	NYSE	CBZ	Tue, Aug 6, 2019	22.83	22.98	22.53	22.85
3271	NYSE	CBZ	Mon, Aug 5, 2019	22.95	23.13	22.70	22.83
3270	NYSE	CBZ	Fri, Aug 2, 2019	23.16	23.42	22.68	23.28
3269	NYSE	CBZ	Thu, Aug 1, 2019	23.37	23.71	23.01	23.12
3268	NYSE	CBZ	Wed, Jul 31, 2019	23.30	24.02	23.30	23.37
3267	NYSE	CBZ	Tue, Jul 30, 2019	22.54	23.00	22.47	22.99
3266	NYSE	CBZ	Mon, Jul 29, 2019	22.76	22.76	22.37	22.64
3265	NYSE	CBZ	Fri, Jul 26, 2019	22.15	22.73	22.15	22.65
3264	NYSE	CBZ	Thu, Jul 25, 2019	21.96	22.19	21.74	22.14
3263	NYSE	CBZ	Wed, Jul 24, 2019	21.43	21.91	21.34	21.89
3262	NYSE	CBZ	Tue, Jul 23, 2019	21.21	21.52	21.16	21.50
3261	NYSE	CBZ	Mon, Jul 22, 2019	21.58	21.61	21.07	21.15
3260	NYSE	CBZ	Fri, Jul 19, 2019	21.32	21.65	21.28	21.58
3259	NYSE	CBZ	Thu, Jul 18, 2019	20.99	21.41	20.90	21.35
3258	NYSE	CBZ	Wed, Jul 17, 2019	20.77	21.10	20.70	21.08
3257	NYSE	CBZ	Tue, Jul 16, 2019	20.62	21.06	20.58	20.83
3256	NYSE	CBZ	Mon, Jul 15, 2019	20.45	21.01	20.42	20.65
3255	NYSE	CBZ	Fri, Jul 12, 2019	19.79	20.56	19.79	20.50
3254	NYSE	CBZ	Thu, Jul 11, 2019	19.55	19.86	19.36	19.86
3253	NYSE	CBZ	Wed, Jul 10, 2019	19.69	19.92	19.57	19.58
3252	NYSE	CBZ	Tue, Jul 9, 2019	19.81	19.87	19.57	19.70
3251	NYSE	CBZ	Mon, Jul 8, 2019	19.95	19.99	19.77	19.93
3250	NYSE	CBZ	Fri, Jul 5, 2019	19.83	20.04	19.64	20.00
3249	NYSE	CBZ	Wed, Jul 3, 2019	19.84	19.94	19.50	19.90
3248	NYSE	CBZ	Tue, Jul 2, 2019	19.88	19.93	19.57	19.73
3247	NYSE	CBZ	Mon, Jul 1, 2019	19.74	19.93	19.50	19.88
3246	NYSE	CBZ	Fri, Jun 28, 2019	19.57	19.87	19.53	19.59
3245	NYSE	CBZ	Thu, Jun 27, 2019	19.38	19.63	19.29	19.61
3244	NYSE	CBZ	Wed, Jun 26, 2019	19.64	19.68	19.20	19.42
3243	NYSE	CBZ	Tue, Jun 25, 2019	19.85	19.85	19.57	19.62
3242	NYSE	CBZ	Mon, Jun 24, 2019	20.09	20.21	19.80	19.80
3241	NYSE	CBZ	Fri, Jun 21, 2019	20.27	20.28	20.05	20.09
3240	NYSE	CBZ	Thu, Jun 20, 2019	20.44	20.48	20.19	20.40
3239	NYSE	CBZ	Wed, Jun 19, 2019	20.14	20.40	19.97	20.36
3238	NYSE	CBZ	Tue, Jun 18, 2019	20.43	20.56	20.08	20.14
3237	NYSE	CBZ	Mon, Jun 17, 2019	20.46	20.62	20.30	20.37
3236	NYSE	CBZ	Fri, Jun 14, 2019	20.54	20.55	20.28	20.37
3235	NYSE	CBZ	Thu, Jun 13, 2019	20.40	20.55	20.39	20.55
3234	NYSE	CBZ	Wed, Jun 12, 2019	20.32	20.39	20.11	20.38
3233	NYSE	CBZ	Tue, Jun 11, 2019	20.65	20.80	20.25	20.31
3232	NYSE	CBZ	Mon, Jun 10, 2019	20.33	20.58	20.24	20.56
3231	NYSE	CBZ	Fri, Jun 7, 2019	20.21	20.38	20.03	20.27
3230	NYSE	CBZ	Thu, Jun 6, 2019	20.64	20.78	20.20	20.31
3229	NYSE	CBZ	Wed, Jun 5, 2019	20.25	20.85	20.24	20.65
3228	NYSE	CBZ	Tue, Jun 4, 2019	20.22	20.31	20.10	20.23
3227	NYSE	CBZ	Mon, Jun 3, 2019	19.88	20.13	19.79	20.05
3226	NYSE	CBZ	Fri, May 31, 2019	19.60	19.84	19.52	19.80
3225	NYSE	CBZ	Thu, May 30, 2019	19.61	19.75	19.55	19.75
3224	NYSE	CBZ	Wed, May 29, 2019	19.65	19.79	19.54	19.63
3223	NYSE	CBZ	Tue, May 28, 2019	19.76	19.84	19.69	19.74
3222	NYSE	CBZ	Fri, May 24, 2019	19.93	19.93	19.65	19.81
3221	NYSE	CBZ	Thu, May 23, 2019	20.06	20.19	19.75	19.82
3220	NYSE	CBZ	Wed, May 22, 2019	19.86	20.26	19.77	20.16
3219	NYSE	CBZ	Tue, May 21, 2019	19.69	19.87	19.69	19.86
3218	NYSE	CBZ	Mon, May 20, 2019	19.60	19.81	19.57	19.64
3217	NYSE	CBZ	Fri, May 17, 2019	19.63	19.83	19.63	19.73
3216	NYSE	CBZ	Thu, May 16, 2019	19.78	19.96	19.64	19.78
3215	NYSE	CBZ	Wed, May 15, 2019	19.27	19.68	19.19	19.67
3214	NYSE	CBZ	Tue, May 14, 2019	19.41	19.53	19.27	19.43
3213	NYSE	CBZ	Mon, May 13, 2019	19.52	19.53	19.35	19.41
3212	NYSE	CBZ	Fri, May 10, 2019	19.48	19.84	19.43	19.80
3211	NYSE	CBZ	Thu, May 9, 2019	19.60	19.68	19.43	19.52
3210	NYSE	CBZ	Wed, May 8, 2019	19.86	19.95	19.63	19.65
3209	NYSE	CBZ	Tue, May 7, 2019	19.82	20.02	19.73	19.83
3208	NYSE	CBZ	Mon, May 6, 2019	19.82	20.05	19.73	20.00
3207	NYSE	CBZ	Fri, May 3, 2019	20.00	20.13	19.98	20.01
3206	NYSE	CBZ	Thu, May 2, 2019	19.82	20.16	19.72	19.97
3205	NYSE	CBZ	Wed, May 1, 2019	19.37	19.86	19.31	19.83
3204	NYSE	CBZ	Tue, Apr 30, 2019	19.51	19.62	19.28	19.31
3203	NYSE	CBZ	Mon, Apr 29, 2019	19.42	19.78	19.38	19.48
3202	NYSE	CBZ	Fri, Apr 26, 2019	19.59	19.61	19.31	19.43
3201	NYSE	CBZ	Thu, Apr 25, 2019	19.71	20.16	19.48	19.50
3200	NYSE	CBZ	Wed, Apr 24, 2019	20.55	20.69	20.48	20.57
3199	NYSE	CBZ	Tue, Apr 23, 2019	20.32	20.65	20.32	20.62
3198	NYSE	CBZ	Mon, Apr 22, 2019	20.57	20.61	20.23	20.32
3197	NYSE	CBZ	Thu, Apr 18, 2019	20.54	20.75	20.52	20.69
3196	NYSE	CBZ	Wed, Apr 17, 2019	20.73	20.73	20.46	20.59
3195	NYSE	CBZ	Tue, Apr 16, 2019	20.87	21.01	20.58	20.69
3194	NYSE	CBZ	Mon, Apr 15, 2019	20.58	20.84	20.52	20.84
3193	NYSE	CBZ	Fri, Apr 12, 2019	20.26	20.58	20.23	20.58
3192	NYSE	CBZ	Thu, Apr 11, 2019	20.22	20.38	20.22	20.32
3191	NYSE	CBZ	Wed, Apr 10, 2019	19.80	20.30	19.80	20.24
3190	NYSE	CBZ	Tue, Apr 9, 2019	20.25	20.38	19.95	19.98
3189	NYSE	CBZ	Mon, Apr 8, 2019	20.10	20.41	20.03	20.41
3188	NYSE	CBZ	Fri, Apr 5, 2019	20.12	20.15	19.98	20.12
3187	NYSE	CBZ	Thu, Apr 4, 2019	20.40	20.44	20.04	20.12
3186	NYSE	CBZ	Wed, Apr 3, 2019	20.50	20.76	20.39	20.41
3185	NYSE	CBZ	Tue, Apr 2, 2019	20.40	20.45	20.24	20.43
3184	NYSE	CBZ	Mon, Apr 1, 2019	20.38	20.51	20.21	20.41
3183	NYSE	CBZ	Fri, Mar 29, 2019	20.25	20.42	20.12	20.24
3182	NYSE	CBZ	Thu, Mar 28, 2019	19.92	20.23	19.86	20.20
3181	NYSE	CBZ	Wed, Mar 27, 2019	19.86	20.03	19.81	19.92
3180	NYSE	CBZ	Tue, Mar 26, 2019	19.90	20.02	19.83	19.99
3179	NYSE	CBZ	Mon, Mar 25, 2019	19.02	19.82	19.02	19.76
3178	NYSE	CBZ	Fri, Mar 22, 2019	19.66	19.79	19.06	19.07
3177	NYSE	CBZ	Thu, Mar 21, 2019	19.74	20.02	19.72	19.80
3176	NYSE	CBZ	Wed, Mar 20, 2019	19.99	20.07	19.79	19.82
3175	NYSE	CBZ	Tue, Mar 19, 2019	20.05	20.14	19.95	19.97
3174	NYSE	CBZ	Mon, Mar 18, 2019	19.95	20.24	19.82	20.05
3173	NYSE	CBZ	Fri, Mar 15, 2019	20.04	20.20	19.92	19.97
3172	NYSE	CBZ	Thu, Mar 14, 2019	20.32	20.32	19.99	20.06
3171	NYSE	CBZ	Wed, Mar 13, 2019	20.16	20.42	20.14	20.29
3170	NYSE	CBZ	Tue, Mar 12, 2019	20.33	20.45	20.01	20.04
3169	NYSE	CBZ	Mon, Mar 11, 2019	20.27	20.41	20.21	20.34
3168	NYSE	CBZ	Fri, Mar 8, 2019	19.99	20.24	19.97	20.23
3167	NYSE	CBZ	Thu, Mar 7, 2019	20.33	20.37	19.95	19.99
3166	NYSE	CBZ	Wed, Mar 6, 2019	20.79	20.82	20.39	20.40
3165	NYSE	CBZ	Tue, Mar 5, 2019	20.77	20.82	20.57	20.75
3164	NYSE	CBZ	Mon, Mar 4, 2019	20.91	21.06	20.65	20.67
3163	NYSE	CBZ	Fri, Mar 1, 2019	20.63	20.95	20.57	20.91
3162	NYSE	CBZ	Thu, Feb 28, 2019	20.70	20.78	20.58	20.63
3161	NYSE	CBZ	Wed, Feb 27, 2019	20.71	20.80	20.50	20.68
3160	NYSE	CBZ	Tue, Feb 26, 2019	21.27	21.27	20.71	20.72
3159	NYSE	CBZ	Mon, Feb 25, 2019	21.41	21.58	21.21	21.22
3158	NYSE	CBZ	Fri, Feb 22, 2019	21.30	21.43	21.18	21.34
3157	NYSE	CBZ	Thu, Feb 21, 2019	21.31	21.44	21.09	21.21
3156	NYSE	CBZ	Wed, Feb 20, 2019	21.25	21.48	21.07	21.30
3155	NYSE	CBZ	Tue, Feb 19, 2019	20.76	21.46	20.76	21.36
3154	NYSE	CBZ	Fri, Feb 15, 2019	20.50	21.09	20.50	20.99
3153	NYSE	CBZ	Thu, Feb 14, 2019	20.15	20.73	20.15	20.43
3152	NYSE	CBZ	Wed, Feb 13, 2019	20.40	20.60	19.42	20.09
3151	NYSE	CBZ	Tue, Feb 12, 2019	20.56	20.68	20.00	20.54
3150	NYSE	CBZ	Mon, Feb 11, 2019	20.27	20.43	20.19	20.42
3149	NYSE	CBZ	Fri, Feb 8, 2019	19.98	20.34	19.98	20.26
3148	NYSE	CBZ	Thu, Feb 7, 2019	19.91	20.18	19.91	20.08
3147	NYSE	CBZ	Wed, Feb 6, 2019	19.92	20.14	19.85	20.03
3146	NYSE	CBZ	Tue, Feb 5, 2019	20.01	20.17	19.85	19.98
3145	NYSE	CBZ	Mon, Feb 4, 2019	19.43	20.04	19.43	20.02
3144	NYSE	CBZ	Fri, Feb 1, 2019	19.66	19.84	19.49	19.53
3143	NYSE	CBZ	Thu, Jan 31, 2019	19.51	19.79	19.51	19.60
3142	NYSE	CBZ	Wed, Jan 30, 2019	19.57	19.79	19.44	19.55
3141	NYSE	CBZ	Tue, Jan 29, 2019	19.59	19.69	19.40	19.50
3140	NYSE	CBZ	Mon, Jan 28, 2019	19.72	19.79	19.54	19.60
3139	NYSE	CBZ	Fri, Jan 25, 2019	20.15	20.25	19.86	19.88
3138	NYSE	CBZ	Thu, Jan 24, 2019	20.01	20.16	19.94	20.05
3137	NYSE	CBZ	Wed, Jan 23, 2019	19.96	20.13	19.92	19.99
3136	NYSE	CBZ	Tue, Jan 22, 2019	20.11	20.41	19.95	20.03
3135	NYSE	CBZ	Fri, Jan 18, 2019	20.45	20.56	20.22	20.26
3134	NYSE	CBZ	Thu, Jan 17, 2019	20.12	20.45	20.12	20.34
3133	NYSE	CBZ	Wed, Jan 16, 2019	20.16	20.32	20.10	20.22
3132	NYSE	CBZ	Tue, Jan 15, 2019	20.14	20.32	20.07	20.14
3131	NYSE	CBZ	Mon, Jan 14, 2019	20.21	20.47	19.99	20.13
3130	NYSE	CBZ	Fri, Jan 11, 2019	20.08	20.36	20.08	20.33
3129	NYSE	CBZ	Thu, Jan 10, 2019	20.28	20.39	20.13	20.20
3128	NYSE	CBZ	Wed, Jan 9, 2019	20.13	20.55	20.10	20.41
3127	NYSE	CBZ	Tue, Jan 8, 2019	20.01	20.17	19.84	20.10
3126	NYSE	CBZ	Mon, Jan 7, 2019	20.11	20.46	19.81	19.97
3125	NYSE	CBZ	Fri, Jan 4, 2019	19.85	20.04	19.73	19.96
3124	NYSE	CBZ	Thu, Jan 3, 2019	19.79	19.84	19.29	19.56
3123	NYSE	CBZ	Wed, Jan 2, 2019	19.47	19.90	19.40	19.87
3122	NYSE	CBZ	Mon, Dec 31, 2018	19.69	19.89	19.33	19.70
3121	NYSE	CBZ	Fri, Dec 28, 2018	19.55	19.87	19.40	19.55
3120	NYSE	CBZ	Thu, Dec 27, 2018	19.18	19.50	19.01	19.44
3119	NYSE	CBZ	Wed, Dec 26, 2018	18.94	19.48	18.65	19.47
3118	NYSE	CBZ	Mon, Dec 24, 2018	18.83	18.96	18.64	18.80
3117	NYSE	CBZ	Fri, Dec 21, 2018	18.77	19.16	18.64	19.01
3116	NYSE	CBZ	Thu, Dec 20, 2018	19.09	19.19	18.66	18.76
3115	NYSE	CBZ	Wed, Dec 19, 2018	19.51	19.59	19.01	19.07
3114	NYSE	CBZ	Tue, Dec 18, 2018	19.65	19.66	19.36	19.49
3113	NYSE	CBZ	Mon, Dec 17, 2018	19.74	19.90	19.37	19.47
3112	NYSE	CBZ	Fri, Dec 14, 2018	19.77	20.00	19.57	19.74
3111	NYSE	CBZ	Thu, Dec 13, 2018	20.13	20.32	19.70	19.94
3110	NYSE	CBZ	Wed, Dec 12, 2018	20.05	20.36	19.88	20.16
3109	NYSE	CBZ	Tue, Dec 11, 2018	20.01	20.16	19.70	19.82
3108	NYSE	CBZ	Mon, Dec 10, 2018	19.93	19.98	19.58	19.78
3107	NYSE	CBZ	Fri, Dec 7, 2018	19.93	20.09	19.82	19.93
3106	NYSE	CBZ	Thu, Dec 6, 2018	19.82	19.96	19.46	19.93
3105	NYSE	CBZ	Tue, Dec 4, 2018	21.05	21.05	19.86	19.93
3104	NYSE	CBZ	Mon, Dec 3, 2018	21.20	21.20	20.78	21.03
3103	NYSE	CBZ	Fri, Nov 30, 2018	21.05	21.15	20.88	21.09
3102	NYSE	CBZ	Thu, Nov 29, 2018	21.43	21.60	21.04	21.05
3101	NYSE	CBZ	Wed, Nov 28, 2018	20.46	21.67	20.33	21.58
3100	NYSE	CBZ	Tue, Nov 27, 2018	20.35	20.49	20.21	20.37
3099	NYSE	CBZ	Mon, Nov 26, 2018	20.62	20.65	20.34	20.45
3098	NYSE	CBZ	Fri, Nov 23, 2018	20.47	20.68	20.30	20.48
3097	NYSE	CBZ	Wed, Nov 21, 2018	20.47	20.73	20.29	20.62
3096	NYSE	CBZ	Tue, Nov 20, 2018	20.49	20.79	20.30	20.47
3095	NYSE	CBZ	Mon, Nov 19, 2018	20.88	20.88	20.31	20.64
3094	NYSE	CBZ	Fri, Nov 16, 2018	21.08	21.08	20.68	20.94
3093	NYSE	CBZ	Thu, Nov 15, 2018	21.20	21.39	21.10	21.17
3092	NYSE	CBZ	Wed, Nov 14, 2018	21.96	21.96	21.28	21.30
3091	NYSE	CBZ	Tue, Nov 13, 2018	21.90	22.18	21.78	21.85
3090	NYSE	CBZ	Mon, Nov 12, 2018	22.02	22.02	21.65	21.81
3089	NYSE	CBZ	Fri, Nov 9, 2018	22.05	22.05	21.64	21.98
3088	NYSE	CBZ	Thu, Nov 8, 2018	22.14	22.17	21.95	22.06
3087	NYSE	CBZ	Wed, Nov 7, 2018	21.82	22.15	21.71	22.14
3086	NYSE	CBZ	Tue, Nov 6, 2018	22.01	22.15	21.70	21.73
3085	NYSE	CBZ	Mon, Nov 5, 2018	22.08	22.30	21.80	22.08
3084	NYSE	CBZ	Fri, Nov 2, 2018	22.10	22.18	21.80	22.11
3083	NYSE	CBZ	Thu, Nov 1, 2018	22.31	22.31	21.76	21.97
3082	NYSE	CBZ	Wed, Oct 31, 2018	23.12	23.12	21.66	22.18
3081	NYSE	CBZ	Tue, Oct 30, 2018	22.22	22.95	22.22	22.80
3080	NYSE	CBZ	Mon, Oct 29, 2018	22.23	22.47	22.01	22.22
3079	NYSE	CBZ	Fri, Oct 26, 2018	22.09	22.37	21.76	22.01
3078	NYSE	CBZ	Thu, Oct 25, 2018	22.00	22.31	21.94	22.24
3077	NYSE	CBZ	Wed, Oct 24, 2018	22.31	22.46	21.91	21.93
3076	NYSE	CBZ	Tue, Oct 23, 2018	22.41	22.54	22.04	22.38
3075	NYSE	CBZ	Mon, Oct 22, 2018	22.44	22.78	22.44	22.65
3074	NYSE	CBZ	Fri, Oct 19, 2018	22.31	22.48	22.27	22.36
3073	NYSE	CBZ	Thu, Oct 18, 2018	22.59	22.76	22.28	22.36
3072	NYSE	CBZ	Wed, Oct 17, 2018	22.82	22.82	22.46	22.73
3071	NYSE	CBZ	Tue, Oct 16, 2018	22.73	22.95	22.48	22.91
3070	NYSE	CBZ	Mon, Oct 15, 2018	22.40	22.72	22.02	22.62
3069	NYSE	CBZ	Fri, Oct 12, 2018	22.74	22.90	22.27	22.46
3068	NYSE	CBZ	Thu, Oct 11, 2018	23.34	23.46	22.45	22.47
3067	NYSE	CBZ	Wed, Oct 10, 2018	23.94	23.97	23.23	23.46
3066	NYSE	CBZ	Tue, Oct 9, 2018	23.81	24.20	23.81	23.98
3065	NYSE	CBZ	Mon, Oct 8, 2018	23.90	24.01	23.71	23.92
3064	NYSE	CBZ	Fri, Oct 5, 2018	23.79	24.02	23.64	23.89
3063	NYSE	CBZ	Thu, Oct 4, 2018	23.55	23.72	23.30	23.72
3062	NYSE	CBZ	Wed, Oct 3, 2018	23.39	23.85	23.27	23.61
3061	NYSE	CBZ	Tue, Oct 2, 2018	23.12	23.43	23.02	23.29
3060	NYSE	CBZ	Mon, Oct 1, 2018	23.77	23.87	23.12	23.19
3059	NYSE	CBZ	Fri, Sep 28, 2018	23.70	24.00	23.60	23.70
3058	NYSE	CBZ	Thu, Sep 27, 2018	24.00	24.15	23.70	23.75
3057	NYSE	CBZ	Wed, Sep 26, 2018	23.90	24.05	23.70	23.95
3056	NYSE	CBZ	Tue, Sep 25, 2018	23.80	23.98	23.75	23.90
3055	NYSE	CBZ	Mon, Sep 24, 2018	23.85	23.85	23.65	23.80
3054	NYSE	CBZ	Fri, Sep 21, 2018	23.95	24.00	23.60	23.95
3053	NYSE	CBZ	Thu, Sep 20, 2018	24.00	24.05	23.85	23.95
3052	NYSE	CBZ	Wed, Sep 19, 2018	24.30	24.30	23.80	23.95
3051	NYSE	CBZ	Tue, Sep 18, 2018	24.10	24.38	23.80	24.25
3050	NYSE	CBZ	Mon, Sep 17, 2018	23.65	23.75	23.35	23.65
3049	NYSE	CBZ	Fri, Sep 14, 2018	23.60	23.70	23.30	23.60
3048	NYSE	CBZ	Thu, Sep 13, 2018	23.35	23.55	23.30	23.55
3047	NYSE	CBZ	Wed, Sep 12, 2018	23.65	23.75	23.25	23.40
3046	NYSE	CBZ	Tue, Sep 11, 2018	23.85	23.90	23.65	23.70
3045	NYSE	CBZ	Mon, Sep 10, 2018	24.10	24.15	23.80	23.90
3044	NYSE	CBZ	Fri, Sep 7, 2018	23.95	24.02	23.75	24.00
3043	NYSE	CBZ	Thu, Sep 6, 2018	23.90	24.35	23.90	24.00
3042	NYSE	CBZ	Wed, Sep 5, 2018	24.00	24.15	23.75	24.05
3041	NYSE	CBZ	Tue, Sep 4, 2018	23.85	24.20	23.70	24.05
3040	NYSE	CBZ	Fri, Aug 31, 2018	23.85	23.95	23.70	23.90
3039	NYSE	CBZ	Thu, Aug 30, 2018	23.75	23.95	23.60	23.85
3038	NYSE	CBZ	Wed, Aug 29, 2018	23.50	23.80	23.40	23.75
3037	NYSE	CBZ	Tue, Aug 28, 2018	23.70	23.80	23.30	23.50
3036	NYSE	CBZ	Mon, Aug 27, 2018	23.65	23.95	23.60	23.70
3035	NYSE	CBZ	Fri, Aug 24, 2018	23.45	23.65	23.45	23.55
3034	NYSE	CBZ	Thu, Aug 23, 2018	23.50	23.75	23.25	23.45
3033	NYSE	CBZ	Wed, Aug 22, 2018	23.45	23.60	23.25	23.40
3032	NYSE	CBZ	Tue, Aug 21, 2018	23.35	23.70	23.35	23.45
3031	NYSE	CBZ	Mon, Aug 20, 2018	23.25	23.55	23.25	23.35
3030	NYSE	CBZ	Fri, Aug 17, 2018	23.05	23.35	22.90	23.10
3029	NYSE	CBZ	Thu, Aug 16, 2018	22.75	23.20	22.75	23.15
3028	NYSE	CBZ	Wed, Aug 15, 2018	23.00	23.10	22.60	22.75
3027	NYSE	CBZ	Tue, Aug 14, 2018	22.70	23.00	22.65	23.00
3026	NYSE	CBZ	Mon, Aug 13, 2018	22.60	22.70	22.43	22.60
3025	NYSE	CBZ	Fri, Aug 10, 2018	22.40	22.75	22.30	22.50
3024	NYSE	CBZ	Thu, Aug 9, 2018	22.35	22.75	22.35	22.60
3023	NYSE	CBZ	Wed, Aug 8, 2018	21.85	22.45	21.80	22.35
3022	NYSE	CBZ	Tue, Aug 7, 2018	21.65	22.00	21.65	21.80
3021	NYSE	CBZ	Mon, Aug 6, 2018	21.60	21.85	21.50	21.60
3020	NYSE	CBZ	Fri, Aug 3, 2018	21.45	21.70	21.30	21.60
3019	NYSE	CBZ	Thu, Aug 2, 2018	21.05	22.25	21.05	21.55
3018	NYSE	CBZ	Wed, Aug 1, 2018	21.95	22.15	21.86	21.95
3017	NYSE	CBZ	Tue, Jul 31, 2018	22.05	22.25	21.95	22.00
3016	NYSE	CBZ	Mon, Jul 30, 2018	22.20	22.25	21.95	22.00
3015	NYSE	CBZ	Fri, Jul 27, 2018	22.50	22.60	22.15	22.20
3014	NYSE	CBZ	Thu, Jul 26, 2018	22.45	22.60	22.38	22.45
3013	NYSE	CBZ	Wed, Jul 25, 2018	22.55	22.60	22.40	22.50
3012	NYSE	CBZ	Tue, Jul 24, 2018	22.65	22.75	22.45	22.55
3011	NYSE	CBZ	Mon, Jul 23, 2018	22.30	22.70	22.30	22.60
3010	NYSE	CBZ	Fri, Jul 20, 2018	22.55	22.60	22.30	22.30
3009	NYSE	CBZ	Thu, Jul 19, 2018	22.75	22.75	22.50	22.55
3008	NYSE	CBZ	Wed, Jul 18, 2018	22.75	22.85	22.50	22.75
3007	NYSE	CBZ	Tue, Jul 17, 2018	22.80	22.85	22.65	22.80
3006	NYSE	CBZ	Mon, Jul 16, 2018	22.95	22.95	22.65	22.80
3005	NYSE	CBZ	Fri, Jul 13, 2018	23.05	23.15	22.90	22.95
3004	NYSE	CBZ	Thu, Jul 12, 2018	23.10	23.25	22.90	23.05
3003	NYSE	CBZ	Wed, Jul 11, 2018	23.10	23.35	22.95	23.00
3002	NYSE	CBZ	Tue, Jul 10, 2018	23.80	24.00	23.35	23.35
3001	NYSE	CBZ	Mon, Jul 9, 2018	23.70	23.85	23.58	23.80
3000	NYSE	CBZ	Fri, Jul 6, 2018	23.65	23.95	23.55	23.70
2999	NYSE	CBZ	Thu, Jul 5, 2018	23.30	23.60	23.10	23.55
2998	NYSE	CBZ	Tue, Jul 3, 2018	23.45	23.85	23.15	23.15
2997	NYSE	CBZ	Mon, Jul 2, 2018	22.85	23.35	22.75	23.35
2996	NYSE	CBZ	Fri, Jun 29, 2018	23.00	23.10	22.90	23.00
2995	NYSE	CBZ	Thu, Jun 28, 2018	22.70	23.00	22.65	23.00
2994	NYSE	CBZ	Wed, Jun 27, 2018	22.95	23.00	22.74	22.75
2993	NYSE	CBZ	Tue, Jun 26, 2018	22.80	23.10	22.80	22.90
2992	NYSE	CBZ	Mon, Jun 25, 2018	23.15	23.15	22.65	22.85
2991	NYSE	CBZ	Fri, Jun 22, 2018	22.90	23.15	22.80	23.15
2990	NYSE	CBZ	Thu, Jun 21, 2018	23.10	23.10	22.65	22.85
2989	NYSE	CBZ	Wed, Jun 20, 2018	22.60	23.10	22.55	23.10
2988	NYSE	CBZ	Tue, Jun 19, 2018	22.30	22.55	22.10	22.50
2987	NYSE	CBZ	Mon, Jun 18, 2018	22.20	22.60	22.15	22.35
2986	NYSE	CBZ	Fri, Jun 15, 2018	22.25	22.30	22.00	22.30
2985	NYSE	CBZ	Thu, Jun 14, 2018	22.20	22.55	22.15	22.35
2984	NYSE	CBZ	Wed, Jun 13, 2018	21.80	22.00	21.65	22.00
2983	NYSE	CBZ	Tue, Jun 12, 2018	21.45	21.75	21.20	21.75
2982	NYSE	CBZ	Mon, Jun 11, 2018	21.50	21.60	21.40	21.50
2981	NYSE	CBZ	Fri, Jun 8, 2018	21.45	21.55	21.25	21.50
2980	NYSE	CBZ	Thu, Jun 7, 2018	21.55	21.55	21.25	21.45
2979	NYSE	CBZ	Wed, Jun 6, 2018	21.25	21.50	21.25	21.50
2978	NYSE	CBZ	Tue, Jun 5, 2018	21.15	21.35	21.10	21.30
2977	NYSE	CBZ	Mon, Jun 4, 2018	21.05	21.10	20.90	21.10
2976	NYSE	CBZ	Fri, Jun 1, 2018	20.80	21.05	20.50	21.00
2975	NYSE	CBZ	Thu, May 31, 2018	20.85	20.95	20.63	20.65
2974	NYSE	CBZ	Wed, May 30, 2018	20.80	21.08	20.80	20.85
2973	NYSE	CBZ	Tue, May 29, 2018	20.65	21.00	20.60	20.80
2972	NYSE	CBZ	Fri, May 25, 2018	20.45	20.85	20.45	20.80
2971	NYSE	CBZ	Thu, May 24, 2018	20.40	20.45	20.15	20.45
2970	NYSE	CBZ	Wed, May 23, 2018	20.00	20.40	19.90	20.35
2969	NYSE	CBZ	Tue, May 22, 2018	20.15	20.18	19.95	20.00
2968	NYSE	CBZ	Mon, May 21, 2018	20.05	20.25	20.05	20.15
2967	NYSE	CBZ	Fri, May 18, 2018	20.10	20.18	19.90	20.00
2966	NYSE	CBZ	Thu, May 17, 2018	19.80	20.10	19.60	20.05
2965	NYSE	CBZ	Wed, May 16, 2018	19.55	20.00	19.50	19.75
2964	NYSE	CBZ	Tue, May 15, 2018	19.40	19.65	19.20	19.60
2963	NYSE	CBZ	Mon, May 14, 2018	19.50	19.63	19.35	19.45
2962	NYSE	CBZ	Fri, May 11, 2018	19.60	19.70	19.35	19.55
2961	NYSE	CBZ	Thu, May 10, 2018	19.45	19.65	19.20	19.50
2960	NYSE	CBZ	Wed, May 9, 2018	19.10	19.45	18.95	19.45
2959	NYSE	CBZ	Tue, May 8, 2018	18.95	19.10	18.90	19.05
2958	NYSE	CBZ	Mon, May 7, 2018	18.75	18.95	18.65	18.95
2957	NYSE	CBZ	Fri, May 4, 2018	18.60	18.83	18.55	18.75
2956	NYSE	CBZ	Thu, May 3, 2018	18.80	18.80	18.45	18.70
2955	NYSE	CBZ	Wed, May 2, 2018	18.80	18.93	18.65	18.80
2954	NYSE	CBZ	Tue, May 1, 2018	18.55	18.90	18.45	18.85
2953	NYSE	CBZ	Mon, Apr 30, 2018	18.80	18.80	18.45	18.60
2952	NYSE	CBZ	Fri, Apr 27, 2018	18.90	19.00	18.65	18.65
2951	NYSE	CBZ	Thu, Apr 26, 2018	18.70	19.15	18.55	18.95
2950	NYSE	CBZ	Wed, Apr 25, 2018	18.45	18.55	18.30	18.30
2949	NYSE	CBZ	Tue, Apr 24, 2018	18.80	18.85	18.40	18.50
2948	NYSE	CBZ	Mon, Apr 23, 2018	18.95	19.00	18.65	18.70
2947	NYSE	CBZ	Fri, Apr 20, 2018	18.95	19.20	18.80	18.90
2946	NYSE	CBZ	Thu, Apr 19, 2018	19.00	19.15	18.85	19.00
2945	NYSE	CBZ	Wed, Apr 18, 2018	18.95	19.15	18.90	19.05
2944	NYSE	CBZ	Tue, Apr 17, 2018	18.95	19.05	18.70	18.90
2943	NYSE	CBZ	Mon, Apr 16, 2018	18.80	18.95	18.75	18.90
2942	NYSE	CBZ	Fri, Apr 13, 2018	18.85	18.85	18.60	18.70
2941	NYSE	CBZ	Thu, Apr 12, 2018	18.85	18.95	18.75	18.85
2940	NYSE	CBZ	Wed, Apr 11, 2018	18.55	18.80	18.55	18.75
2939	NYSE	CBZ	Tue, Apr 10, 2018	18.70	18.88	18.60	18.70
2938	NYSE	CBZ	Mon, Apr 9, 2018	18.75	18.80	18.45	18.50
2937	NYSE	CBZ	Fri, Apr 6, 2018	18.80	19.05	18.53	18.55
2936	NYSE	CBZ	Thu, Apr 5, 2018	19.00	19.10	18.85	18.90
2935	NYSE	CBZ	Wed, Apr 4, 2018	18.40	18.90	18.40	18.90
2934	NYSE	CBZ	Tue, Apr 3, 2018	18.25	18.65	18.20	18.60
2933	NYSE	CBZ	Mon, Apr 2, 2018	18.20	18.35	17.98	18.20
2932	NYSE	CBZ	Thu, Mar 29, 2018	18.25	18.55	18.20	18.25
2931	NYSE	CBZ	Wed, Mar 28, 2018	18.25	18.43	18.05	18.25
2930	NYSE	CBZ	Tue, Mar 27, 2018	18.55	18.55	18.10	18.15
2929	NYSE	CBZ	Mon, Mar 26, 2018	18.25	18.60	18.10	18.50
2928	NYSE	CBZ	Fri, Mar 23, 2018	18.55	18.70	18.05	18.05
2927	NYSE	CBZ	Thu, Mar 22, 2018	18.80	18.95	18.50	18.55
2926	NYSE	CBZ	Wed, Mar 21, 2018	18.90	19.15	18.80	18.90
2925	NYSE	CBZ	Tue, Mar 20, 2018	19.00	19.25	19.00	19.00
2924	NYSE	CBZ	Mon, Mar 19, 2018	18.95	19.15	18.85	19.05
2923	NYSE	CBZ	Fri, Mar 16, 2018	19.05	19.53	19.05	19.10
2922	NYSE	CBZ	Thu, Mar 15, 2018	18.90	19.15	18.85	19.05
2921	NYSE	CBZ	Wed, Mar 14, 2018	19.00	19.10	18.80	18.90
2920	NYSE	CBZ	Tue, Mar 13, 2018	19.40	19.50	18.90	19.00
2919	NYSE	CBZ	Mon, Mar 12, 2018	19.45	19.65	19.10	19.25
2918	NYSE	CBZ	Fri, Mar 9, 2018	19.00	19.60	18.95	19.40
2917	NYSE	CBZ	Thu, Mar 8, 2018	19.00	19.20	18.90	18.95
2916	NYSE	CBZ	Wed, Mar 7, 2018	18.60	19.25	18.58	19.00
2915	NYSE	CBZ	Tue, Mar 6, 2018	18.40	18.70	18.20	18.70
2914	NYSE	CBZ	Mon, Mar 5, 2018	18.05	18.40	18.05	18.30
2913	NYSE	CBZ	Fri, Mar 2, 2018	17.95	18.35	17.90	18.15
2912	NYSE	CBZ	Thu, Mar 1, 2018	18.00	18.40	17.85	18.00
2911	NYSE	CBZ	Wed, Feb 28, 2018	18.60	18.80	18.05	18.05
2910	NYSE	CBZ	Tue, Feb 27, 2018	18.50	18.73	18.45	18.55
2909	NYSE	CBZ	Mon, Feb 26, 2018	18.35	18.55	18.05	18.50
2908	NYSE	CBZ	Fri, Feb 23, 2018	18.10	18.35	17.95	18.30
2907	NYSE	CBZ	Thu, Feb 22, 2018	18.00	18.30	17.75	18.05
2906	NYSE	CBZ	Wed, Feb 21, 2018	18.50	18.65	17.95	17.95
2905	NYSE	CBZ	Tue, Feb 20, 2018	17.50	18.55	17.50	18.45
2904	NYSE	CBZ	Fri, Feb 16, 2018	18.00	18.25	17.80	17.85
2903	NYSE	CBZ	Thu, Feb 15, 2018	17.05	18.33	16.90	17.90
2902	NYSE	CBZ	Wed, Feb 14, 2018	16.00	16.40	16.00	16.25
2901	NYSE	CBZ	Tue, Feb 13, 2018	16.00	16.15	15.85	16.10
2900	NYSE	CBZ	Mon, Feb 12, 2018	15.95	16.30	15.90	16.05
2899	NYSE	CBZ	Fri, Feb 9, 2018	15.90	16.10	15.55	15.95
2898	NYSE	CBZ	Thu, Feb 8, 2018	16.10	16.15	15.85	15.85
2897	NYSE	CBZ	Wed, Feb 7, 2018	16.05	16.20	16.00	16.15
2896	NYSE	CBZ	Tue, Feb 6, 2018	15.85	16.20	15.70	16.15
2895	NYSE	CBZ	Mon, Feb 5, 2018	16.40	16.50	15.95	16.00
2894	NYSE	CBZ	Fri, Feb 2, 2018	16.60	16.65	16.40	16.45
2893	NYSE	CBZ	Thu, Feb 1, 2018	16.50	16.75	16.40	16.60
2892	NYSE	CBZ	Wed, Jan 31, 2018	16.50	16.70	16.40	16.50
2891	NYSE	CBZ	Tue, Jan 30, 2018	16.50	16.60	16.35	16.50
2890	NYSE	CBZ	Mon, Jan 29, 2018	16.75	16.75	16.50	16.50
2889	NYSE	CBZ	Fri, Jan 26, 2018	16.65	16.80	16.55	16.80
2888	NYSE	CBZ	Thu, Jan 25, 2018	16.60	16.65	16.50	16.65
2887	NYSE	CBZ	Wed, Jan 24, 2018	16.65	16.75	16.50	16.50
2886	NYSE	CBZ	Tue, Jan 23, 2018	16.60	16.70	16.50	16.65
2885	NYSE	CBZ	Mon, Jan 22, 2018	16.70	16.75	16.50	16.65
2884	NYSE	CBZ	Fri, Jan 19, 2018	16.50	16.80	16.50	16.75
2883	NYSE	CBZ	Thu, Jan 18, 2018	16.55	16.65	16.40	16.50
2882	NYSE	CBZ	Wed, Jan 17, 2018	16.45	16.60	16.40	16.60
2881	NYSE	CBZ	Tue, Jan 16, 2018	16.30	16.60	16.30	16.45
2880	NYSE	CBZ	Fri, Jan 12, 2018	16.55	16.60	16.25	16.25
2879	NYSE	CBZ	Thu, Jan 11, 2018	16.15	16.60	16.10	16.55
2878	NYSE	CBZ	Wed, Jan 10, 2018	15.70	16.20	15.70	16.15
2877	NYSE	CBZ	Tue, Jan 9, 2018	15.85	15.85	15.65	15.80
2876	NYSE	CBZ	Mon, Jan 8, 2018	15.85	16.00	15.70	15.90
2875	NYSE	CBZ	Fri, Jan 5, 2018	16.10	16.10	15.75	15.95
2874	NYSE	CBZ	Thu, Jan 4, 2018	16.15	16.15	15.95	16.10
2873	NYSE	CBZ	Wed, Jan 3, 2018	15.70	16.10	15.70	16.05
2872	NYSE	CBZ	Tue, Jan 2, 2018	15.50	15.75	15.40	15.70
2871	NYSE	CBZ	Fri, Dec 29, 2017	15.50	15.60	15.40	15.45
2870	NYSE	CBZ	Thu, Dec 28, 2017	15.40	15.55	15.40	15.45
2869	NYSE	CBZ	Wed, Dec 27, 2017	15.30	15.50	15.25	15.40
2868	NYSE	CBZ	Tue, Dec 26, 2017	15.35	15.40	15.25	15.25
2867	NYSE	CBZ	Fri, Dec 22, 2017	15.35	15.50	15.25	15.35
2866	NYSE	CBZ	Thu, Dec 21, 2017	15.30	15.50	15.15	15.40
2865	NYSE	CBZ	Wed, Dec 20, 2017	15.00	15.35	14.95	15.20
2864	NYSE	CBZ	Tue, Dec 19, 2017	14.95	15.20	14.90	15.00
2863	NYSE	CBZ	Mon, Dec 18, 2017	14.95	15.35	14.90	14.95
2862	NYSE	CBZ	Fri, Dec 15, 2017	14.80	15.10	14.75	14.90
2861	NYSE	CBZ	Thu, Dec 14, 2017	14.95	14.95	14.75	14.80
2860	NYSE	CBZ	Wed, Dec 13, 2017	14.95	15.20	14.90	14.90
2859	NYSE	CBZ	Tue, Dec 12, 2017	14.90	15.10	14.88	14.90
2858	NYSE	CBZ	Mon, Dec 11, 2017	14.95	15.00	14.85	14.90
2857	NYSE	CBZ	Fri, Dec 8, 2017	15.10	15.10	14.85	14.95
2856	NYSE	CBZ	Thu, Dec 7, 2017	14.95	15.05	14.75	15.00
2855	NYSE	CBZ	Wed, Dec 6, 2017	15.05	15.05	14.85	15.00
2854	NYSE	CBZ	Tue, Dec 5, 2017	15.05	15.10	14.85	15.05
2853	NYSE	CBZ	Mon, Dec 4, 2017	15.00	15.10	14.85	15.05
2852	NYSE	CBZ	Fri, Dec 1, 2017	14.75	14.95	14.45	14.85
2851	NYSE	CBZ	Thu, Nov 30, 2017	15.35	15.35	14.35	14.75
2850	NYSE	CBZ	Wed, Nov 29, 2017	15.20	15.50	15.13	15.25
2849	NYSE	CBZ	Tue, Nov 28, 2017	15.05	15.25	15.00	15.20
2848	NYSE	CBZ	Mon, Nov 27, 2017	14.95	15.10	14.83	14.95
2847	NYSE	CBZ	Fri, Nov 24, 2017	15.05	15.15	14.90	15.05
2846	NYSE	CBZ	Wed, Nov 22, 2017	15.25	15.30	15.05	15.05
2845	NYSE	CBZ	Tue, Nov 21, 2017	15.15	15.35	15.06	15.20
2844	NYSE	CBZ	Mon, Nov 20, 2017	15.10	15.10	14.95	15.05
2843	NYSE	CBZ	Fri, Nov 17, 2017	15.00	15.15	14.88	15.15
2842	NYSE	CBZ	Thu, Nov 16, 2017	14.95	15.15	14.95	15.10
2841	NYSE	CBZ	Wed, Nov 15, 2017	15.05	15.10	14.95	14.95
2840	NYSE	CBZ	Tue, Nov 14, 2017	15.00	15.18	15.00	15.15
2839	NYSE	CBZ	Mon, Nov 13, 2017	15.10	15.15	14.95	15.05
2838	NYSE	CBZ	Fri, Nov 10, 2017	15.05	15.25	14.95	15.10
2837	NYSE	CBZ	Thu, Nov 9, 2017	15.05	15.20	14.95	15.15
2836	NYSE	CBZ	Wed, Nov 8, 2017	15.00	15.20	14.95	15.10
2835	NYSE	CBZ	Tue, Nov 7, 2017	15.15	15.20	14.95	15.10
2834	NYSE	CBZ	Mon, Nov 6, 2017	14.90	15.18	14.89	15.10
2833	NYSE	CBZ	Fri, Nov 3, 2017	15.95	15.95	14.75	14.95
2832	NYSE	CBZ	Thu, Nov 2, 2017	16.20	16.45	15.70	15.95
2831	NYSE	CBZ	Wed, Nov 1, 2017	17.05	17.05	16.70	16.80
2830	NYSE	CBZ	Tue, Oct 31, 2017	16.85	17.10	16.70	16.95
2829	NYSE	CBZ	Mon, Oct 30, 2017	17.25	17.25	16.75	16.75
2828	NYSE	CBZ	Fri, Oct 27, 2017	17.00	17.25	16.95	17.25
2827	NYSE	CBZ	Thu, Oct 26, 2017	17.00	17.20	16.95	17.00
2826	NYSE	CBZ	Wed, Oct 25, 2017	16.90	17.08	16.85	16.95
2825	NYSE	CBZ	Tue, Oct 24, 2017	16.90	17.10	16.83	16.95
2824	NYSE	CBZ	Mon, Oct 23, 2017	16.90	17.10	16.75	16.95
2823	NYSE	CBZ	Fri, Oct 20, 2017	17.05	17.05	16.75	16.80
2822	NYSE	CBZ	Thu, Oct 19, 2017	16.85	16.95	16.70	16.90
2821	NYSE	CBZ	Wed, Oct 18, 2017	16.85	17.05	16.70	16.85
2820	NYSE	CBZ	Tue, Oct 17, 2017	16.95	16.95	16.73	16.80
2819	NYSE	CBZ	Mon, Oct 16, 2017	16.90	16.95	16.68	16.95
2818	NYSE	CBZ	Fri, Oct 13, 2017	16.85	17.00	16.75	16.85
2817	NYSE	CBZ	Thu, Oct 12, 2017	16.85	16.95	16.80	16.80
2816	NYSE	CBZ	Wed, Oct 11, 2017	16.75	16.90	16.70	16.85
2815	NYSE	CBZ	Tue, Oct 10, 2017	16.75	16.90	16.55	16.80
2814	NYSE	CBZ	Mon, Oct 9, 2017	16.45	16.75	16.45	16.70
2813	NYSE	CBZ	Fri, Oct 6, 2017	16.55	16.65	16.20	16.55
2812	NYSE	CBZ	Thu, Oct 5, 2017	16.65	16.80	16.60	16.60
2811	NYSE	CBZ	Wed, Oct 4, 2017	16.55	16.75	16.45	16.60
2810	NYSE	CBZ	Tue, Oct 3, 2017	16.55	16.70	16.40	16.45
2809	NYSE	CBZ	Mon, Oct 2, 2017	16.35	16.65	16.25	16.65
2808	NYSE	CBZ	Fri, Sep 29, 2017	16.35	16.45	16.13	16.25
2807	NYSE	CBZ	Thu, Sep 28, 2017	16.40	16.45	16.05	16.40
2806	NYSE	CBZ	Wed, Sep 27, 2017	16.00	16.50	15.95	16.50
2805	NYSE	CBZ	Tue, Sep 26, 2017	16.00	16.00	15.78	15.95
2804	NYSE	CBZ	Mon, Sep 25, 2017	16.10	16.20	15.90	15.95
2803	NYSE	CBZ	Fri, Sep 22, 2017	15.65	16.10	15.60	16.00
2802	NYSE	CBZ	Thu, Sep 21, 2017	15.25	15.70	15.25	15.65
2801	NYSE	CBZ	Wed, Sep 20, 2017	15.25	15.63	15.25	15.30
2800	NYSE	CBZ	Tue, Sep 19, 2017	15.25	15.40	15.15	15.25
2799	NYSE	CBZ	Mon, Sep 18, 2017	15.15	15.30	15.05	15.30
2798	NYSE	CBZ	Fri, Sep 15, 2017	15.10	15.15	14.95	15.15
2797	NYSE	CBZ	Thu, Sep 14, 2017	15.10	15.10	14.95	15.05
2796	NYSE	CBZ	Wed, Sep 13, 2017	15.05	15.23	15.05	15.05
2795	NYSE	CBZ	Tue, Sep 12, 2017	15.00	15.30	15.00	15.15
2794	NYSE	CBZ	Mon, Sep 11, 2017	14.95	15.05	14.85	14.95
2793	NYSE	CBZ	Fri, Sep 8, 2017	14.85	14.90	14.70	14.80
2792	NYSE	CBZ	Thu, Sep 7, 2017	14.95	15.00	14.73	14.85
2791	NYSE	CBZ	Wed, Sep 6, 2017	15.05	15.20	14.78	14.85
2790	NYSE	CBZ	Tue, Sep 5, 2017	15.10	15.35	15.05	15.05
2789	NYSE	CBZ	Fri, Sep 1, 2017	15.00	15.25	14.98	15.15
2788	NYSE	CBZ	Thu, Aug 31, 2017	14.70	15.25	14.70	15.15
2787	NYSE	CBZ	Wed, Aug 30, 2017	14.70	14.75	14.63	14.65
2786	NYSE	CBZ	Tue, Aug 29, 2017	14.55	14.75	14.45	14.65
2785	NYSE	CBZ	Mon, Aug 28, 2017	14.70	14.90	14.60	14.65
2784	NYSE	CBZ	Fri, Aug 25, 2017	14.85	14.95	14.60	14.70
2783	NYSE	CBZ	Thu, Aug 24, 2017	14.90	14.95	14.75	14.80
2782	NYSE	CBZ	Wed, Aug 23, 2017	14.65	14.95	14.65	14.95
2781	NYSE	CBZ	Tue, Aug 22, 2017	14.90	15.00	14.65	14.70
2780	NYSE	CBZ	Mon, Aug 21, 2017	14.55	14.85	14.55	14.85
2779	NYSE	CBZ	Fri, Aug 18, 2017	14.65	14.80	14.55	14.55
2778	NYSE	CBZ	Thu, Aug 17, 2017	14.85	15.00	14.75	14.75
2777	NYSE	CBZ	Wed, Aug 16, 2017	14.80	15.13	14.75	14.90
2776	NYSE	CBZ	Tue, Aug 15, 2017	14.85	14.90	14.65	14.80
2775	NYSE	CBZ	Mon, Aug 14, 2017	14.65	14.90	14.55	14.85
2774	NYSE	CBZ	Fri, Aug 11, 2017	14.30	14.60	14.05	14.50
2773	NYSE	CBZ	Thu, Aug 10, 2017	14.40	14.50	14.15	14.45
2772	NYSE	CBZ	Wed, Aug 9, 2017	14.55	14.55	14.30	14.45
2771	NYSE	CBZ	Tue, Aug 8, 2017	14.75	14.80	14.48	14.60
2770	NYSE	CBZ	Mon, Aug 7, 2017	14.85	14.93	14.58	14.70
2769	NYSE	CBZ	Fri, Aug 4, 2017	15.00	15.00	14.65	14.85
2768	NYSE	CBZ	Thu, Aug 3, 2017	14.70	15.00	14.25	14.95
2767	NYSE	CBZ	Wed, Aug 2, 2017	15.00	15.00	14.70	14.75
2766	NYSE	CBZ	Tue, Aug 1, 2017	14.85	15.05	14.83	15.00
2765	NYSE	CBZ	Mon, Jul 31, 2017	15.00	15.05	14.85	14.85
2764	NYSE	CBZ	Fri, Jul 28, 2017	14.85	15.00	14.85	14.90
2763	NYSE	CBZ	Thu, Jul 27, 2017	14.90	15.00	14.85	14.90
2762	NYSE	CBZ	Wed, Jul 26, 2017	14.95	15.05	14.90	14.90
2761	NYSE	CBZ	Tue, Jul 25, 2017	15.05	15.20	14.90	14.95
2760	NYSE	CBZ	Mon, Jul 24, 2017	15.10	15.20	14.98	15.00
2759	NYSE	CBZ	Fri, Jul 21, 2017	15.30	15.35	15.15	15.15
2758	NYSE	CBZ	Thu, Jul 20, 2017	15.35	15.40	15.25	15.25
2757	NYSE	CBZ	Wed, Jul 19, 2017	15.35	15.55	15.28	15.35
2756	NYSE	CBZ	Tue, Jul 18, 2017	15.25	15.60	15.15	15.35
2755	NYSE	CBZ	Mon, Jul 17, 2017	15.40	15.55	15.20	15.50
2754	NYSE	CBZ	Fri, Jul 14, 2017	15.25	15.45	15.20	15.45
2753	NYSE	CBZ	Thu, Jul 13, 2017	15.10	15.38	15.03	15.35
2752	NYSE	CBZ	Wed, Jul 12, 2017	14.90	15.20	14.90	15.10
2751	NYSE	CBZ	Tue, Jul 11, 2017	14.85	15.00	14.65	14.90
2750	NYSE	CBZ	Mon, Jul 10, 2017	14.95	15.05	14.78	14.80
2749	NYSE	CBZ	Fri, Jul 7, 2017	14.90	15.05	14.90	14.95
2748	NYSE	CBZ	Thu, Jul 6, 2017	15.10	15.10	14.90	14.90
2747	NYSE	CBZ	Wed, Jul 5, 2017	15.10	15.15	14.95	15.10
2746	NYSE	CBZ	Mon, Jul 3, 2017	15.05	15.15	15.00	15.15
2745	NYSE	CBZ	Fri, Jun 30, 2017	15.15	15.15	14.95	15.00
2744	NYSE	CBZ	Thu, Jun 29, 2017	15.20	15.25	15.00	15.15
2743	NYSE	CBZ	Wed, Jun 28, 2017	15.20	15.30	15.08	15.15
2742	NYSE	CBZ	Tue, Jun 27, 2017	15.15	15.35	15.05	15.10
2741	NYSE	CBZ	Mon, Jun 26, 2017	15.10	15.30	15.08	15.15
2740	NYSE	CBZ	Fri, Jun 23, 2017	15.10	15.25	15.00	15.10
2739	NYSE	CBZ	Thu, Jun 22, 2017	15.10	15.25	14.95	15.10
2738	NYSE	CBZ	Wed, Jun 21, 2017	15.05	15.20	15.00	15.05
2737	NYSE	CBZ	Tue, Jun 20, 2017	15.20	15.30	15.05	15.10
2736	NYSE	CBZ	Mon, Jun 19, 2017	15.15	15.35	15.15	15.20
2735	NYSE	CBZ	Fri, Jun 16, 2017	15.05	15.30	14.95	15.15
2734	NYSE	CBZ	Thu, Jun 15, 2017	15.20	15.40	15.10	15.25
2733	NYSE	CBZ	Wed, Jun 14, 2017	15.25	15.40	15.18	15.35
2732	NYSE	CBZ	Tue, Jun 13, 2017	15.30	15.40	15.20	15.25
2731	NYSE	CBZ	Mon, Jun 12, 2017	15.40	15.65	15.20	15.25
2730	NYSE	CBZ	Fri, Jun 9, 2017	15.10	15.45	14.95	15.45
2729	NYSE	CBZ	Thu, Jun 8, 2017	14.95	15.10	14.90	15.00
2728	NYSE	CBZ	Wed, Jun 7, 2017	15.05	15.15	14.88	15.00
2727	NYSE	CBZ	Tue, Jun 6, 2017	14.85	15.00	14.75	14.95
2726	NYSE	CBZ	Mon, Jun 5, 2017	15.20	15.30	14.95	14.95
2725	NYSE	CBZ	Fri, Jun 2, 2017	15.05	15.40	15.05	15.20
2724	NYSE	CBZ	Thu, Jun 1, 2017	15.10	15.10	14.95	15.05
2723	NYSE	CBZ	Wed, May 31, 2017	15.00	15.10	14.93	15.10
2722	NYSE	CBZ	Tue, May 30, 2017	14.90	15.05	14.85	15.00
2721	NYSE	CBZ	Fri, May 26, 2017	15.00	15.10	14.95	15.00
2720	NYSE	CBZ	Thu, May 25, 2017	15.00	15.20	14.95	15.00
2719	NYSE	CBZ	Wed, May 24, 2017	15.10	15.20	14.90	14.95
2718	NYSE	CBZ	Tue, May 23, 2017	15.15	15.15	14.95	15.10
2717	NYSE	CBZ	Mon, May 22, 2017	14.95	15.10	14.95	15.10
2716	NYSE	CBZ	Fri, May 19, 2017	15.00	15.10	14.80	15.00
2715	NYSE	CBZ	Thu, May 18, 2017	15.00	15.30	14.70	15.00
2714	NYSE	CBZ	Wed, May 17, 2017	15.35	15.40	15.05	15.05
2713	NYSE	CBZ	Tue, May 16, 2017	15.25	15.55	15.10	15.55
2712	NYSE	CBZ	Mon, May 15, 2017	15.10	15.35	14.95	15.25
2711	NYSE	CBZ	Fri, May 12, 2017	15.25	15.40	15.10	15.25
2710	NYSE	CBZ	Thu, May 11, 2017	15.35	15.45	15.20	15.25
2709	NYSE	CBZ	Wed, May 10, 2017	15.45	15.55	15.25	15.55
2708	NYSE	CBZ	Tue, May 9, 2017	15.45	15.50	15.30	15.45
2707	NYSE	CBZ	Mon, May 8, 2017	15.65	15.70	15.43	15.50
2706	NYSE	CBZ	Fri, May 5, 2017	15.70	15.80	15.55	15.65
2705	NYSE	CBZ	Thu, May 4, 2017	15.55	15.65	15.45	15.60
2704	NYSE	CBZ	Wed, May 3, 2017	15.55	15.60	15.25	15.50
2703	NYSE	CBZ	Tue, May 2, 2017	15.65	15.75	15.50	15.60
2702	NYSE	CBZ	Mon, May 1, 2017	15.80	15.90	15.60	15.70
2701	NYSE	CBZ	Fri, Apr 28, 2017	15.75	15.85	15.45	15.75
2700	NYSE	CBZ	Thu, Apr 27, 2017	15.35	15.75	15.35	15.70
2699	NYSE	CBZ	Wed, Apr 26, 2017	14.85	15.35	14.76	15.20
2698	NYSE	CBZ	Tue, Apr 25, 2017	15.00	15.15	14.98	15.00
2697	NYSE	CBZ	Mon, Apr 24, 2017	14.75	15.00	14.75	14.90
2696	NYSE	CBZ	Fri, Apr 21, 2017	14.75	14.75	14.50	14.65
2695	NYSE	CBZ	Thu, Apr 20, 2017	14.45	14.75	14.40	14.75
2694	NYSE	CBZ	Wed, Apr 19, 2017	14.20	14.50	14.15	14.45
2693	NYSE	CBZ	Tue, Apr 18, 2017	14.05	14.20	14.05	14.15
2692	NYSE	CBZ	Mon, Apr 17, 2017	13.75	14.15	13.75	14.10
2691	NYSE	CBZ	Thu, Apr 13, 2017	14.00	14.10	13.95	13.95
2690	NYSE	CBZ	Wed, Apr 12, 2017	14.10	14.10	13.95	14.00
2689	NYSE	CBZ	Tue, Apr 11, 2017	14.00	14.10	13.90	14.10
2688	NYSE	CBZ	Mon, Apr 10, 2017	14.10	14.20	13.90	14.00
2687	NYSE	CBZ	Fri, Apr 7, 2017	14.00	14.15	13.95	14.05
2686	NYSE	CBZ	Thu, Apr 6, 2017	13.95	14.05	13.90	14.00
2685	NYSE	CBZ	Wed, Apr 5, 2017	14.05	14.10	13.90	14.00
2684	NYSE	CBZ	Tue, Apr 4, 2017	13.85	14.05	13.73	14.00
2683	NYSE	CBZ	Mon, Apr 3, 2017	13.60	13.85	13.45	13.80
2682	NYSE	CBZ	Fri, Mar 31, 2017	13.45	13.60	13.45	13.55
2681	NYSE	CBZ	Thu, Mar 30, 2017	13.60	13.60	13.45	13.50
2680	NYSE	CBZ	Wed, Mar 29, 2017	13.65	13.65	13.50	13.55
2679	NYSE	CBZ	Tue, Mar 28, 2017	13.50	13.75	13.40	13.70
2678	NYSE	CBZ	Mon, Mar 27, 2017	13.65	13.75	13.55	13.60
2677	NYSE	CBZ	Fri, Mar 24, 2017	13.70	13.85	13.70	13.75
2676	NYSE	CBZ	Thu, Mar 23, 2017	13.85	13.95	13.70	13.70
2675	NYSE	CBZ	Wed, Mar 22, 2017	13.90	14.05	13.85	13.85
2674	NYSE	CBZ	Tue, Mar 21, 2017	14.05	14.10	13.90	14.00
2673	NYSE	CBZ	Mon, Mar 20, 2017	14.05	14.15	13.90	13.95
2672	NYSE	CBZ	Fri, Mar 17, 2017	14.15	14.25	14.05	14.10
2671	NYSE	CBZ	Thu, Mar 16, 2017	14.10	14.26	14.05	14.15
2670	NYSE	CBZ	Wed, Mar 15, 2017	14.10	14.25	13.90	14.05
2669	NYSE	CBZ	Tue, Mar 14, 2017	13.90	14.08	13.85	14.00
2668	NYSE	CBZ	Mon, Mar 13, 2017	13.85	14.20	13.85	14.00
2667	NYSE	CBZ	Fri, Mar 10, 2017	13.65	14.00	13.60	13.90
2666	NYSE	CBZ	Thu, Mar 9, 2017	13.65	13.75	13.55	13.60
2665	NYSE	CBZ	Wed, Mar 8, 2017	13.80	13.85	13.55	13.60
2664	NYSE	CBZ	Tue, Mar 7, 2017	13.25	13.73	13.00	13.65
2663	NYSE	CBZ	Mon, Mar 6, 2017	13.55	13.65	13.45	13.65
2662	NYSE	CBZ	Fri, Mar 3, 2017	13.55	13.65	13.45	13.65
2661	NYSE	CBZ	Thu, Mar 2, 2017	13.55	13.70	13.45	13.55
2660	NYSE	CBZ	Wed, Mar 1, 2017	13.35	13.65	13.35	13.65
2659	NYSE	CBZ	Tue, Feb 28, 2017	13.35	13.45	13.05	13.30
2658	NYSE	CBZ	Mon, Feb 27, 2017	13.35	13.50	13.35	13.45
2657	NYSE	CBZ	Fri, Feb 24, 2017	13.40	13.45	13.20	13.45
2656	NYSE	CBZ	Thu, Feb 23, 2017	13.55	13.60	13.38	13.45
2655	NYSE	CBZ	Wed, Feb 22, 2017	13.60	13.65	13.50	13.50
2654	NYSE	CBZ	Tue, Feb 21, 2017	13.45	13.70	13.44	13.60
2653	NYSE	CBZ	Fri, Feb 17, 2017	13.45	13.75	13.40	13.55
2652	NYSE	CBZ	Thu, Feb 16, 2017	13.25	13.60	13.00	13.35
2651	NYSE	CBZ	Wed, Feb 15, 2017	13.15	13.40	13.00	13.30
2650	NYSE	CBZ	Tue, Feb 14, 2017	13.15	13.30	13.10	13.25
2649	NYSE	CBZ	Mon, Feb 13, 2017	13.25	13.25	13.00	13.10
2648	NYSE	CBZ	Fri, Feb 10, 2017	13.05	13.20	12.95	13.20
2647	NYSE	CBZ	Thu, Feb 9, 2017	12.85	13.05	12.85	12.95
2646	NYSE	CBZ	Wed, Feb 8, 2017	12.85	13.00	12.75	12.85
2645	NYSE	CBZ	Tue, Feb 7, 2017	13.00	13.05	12.95	12.95
2644	NYSE	CBZ	Mon, Feb 6, 2017	12.90	13.00	12.85	12.95
2643	NYSE	CBZ	Fri, Feb 3, 2017	12.85	13.10	12.75	12.95
2642	NYSE	CBZ	Thu, Feb 2, 2017	12.90	13.00	12.70	12.75
2641	NYSE	CBZ	Wed, Feb 1, 2017	13.05	13.20	12.78	12.85
2640	NYSE	CBZ	Tue, Jan 31, 2017	12.85	13.10	12.85	13.10
2639	NYSE	CBZ	Mon, Jan 30, 2017	12.90	13.05	12.80	13.00
2638	NYSE	CBZ	Fri, Jan 27, 2017	13.10	13.20	13.00	13.00
2637	NYSE	CBZ	Thu, Jan 26, 2017	13.20	13.30	12.95	13.20
2636	NYSE	CBZ	Wed, Jan 25, 2017	13.15	13.30	13.00	13.20
2635	NYSE	CBZ	Tue, Jan 24, 2017	12.90	13.15	12.90	13.10
2634	NYSE	CBZ	Mon, Jan 23, 2017	12.90	13.00	12.85	12.95
2633	NYSE	CBZ	Fri, Jan 20, 2017	13.00	13.15	12.95	13.00
2632	NYSE	CBZ	Thu, Jan 19, 2017	13.05	13.15	12.95	13.00
2631	NYSE	CBZ	Wed, Jan 18, 2017	13.20	13.25	13.00	13.10
2630	NYSE	CBZ	Tue, Jan 17, 2017	13.35	13.40	13.15	13.15
2629	NYSE	CBZ	Fri, Jan 13, 2017	13.30	13.50	13.30	13.40
2628	NYSE	CBZ	Thu, Jan 12, 2017	13.40	13.43	13.05	13.20
2627	NYSE	CBZ	Wed, Jan 11, 2017	13.40	13.50	13.25	13.40
2626	NYSE	CBZ	Tue, Jan 10, 2017	13.45	13.60	13.25	13.35
2625	NYSE	CBZ	Mon, Jan 9, 2017	13.55	13.60	13.33	13.40
2624	NYSE	CBZ	Fri, Jan 6, 2017	13.70	13.70	13.45	13.55
2623	NYSE	CBZ	Thu, Jan 5, 2017	13.90	13.90	13.40	13.60
2622	NYSE	CBZ	Wed, Jan 4, 2017	13.85	14.05	13.70	13.90
2621	NYSE	CBZ	Tue, Jan 3, 2017	13.60	13.78	13.45	13.75
2620	NYSE	CBZ	Fri, Dec 30, 2016	13.75	13.81	13.55	13.70
2619	NYSE	CBZ	Thu, Dec 29, 2016	13.80	13.95	13.63	13.75
2618	NYSE	CBZ	Wed, Dec 28, 2016	13.75	13.85	13.55	13.70
2617	NYSE	CBZ	Tue, Dec 27, 2016	13.85	13.85	13.75	13.80
2616	NYSE	CBZ	Fri, Dec 23, 2016	13.75	13.80	13.65	13.80
2615	NYSE	CBZ	Thu, Dec 22, 2016	13.80	13.85	13.58	13.75
2614	NYSE	CBZ	Wed, Dec 21, 2016	13.95	13.98	13.65	13.75
2613	NYSE	CBZ	Tue, Dec 20, 2016	13.70	14.05	13.65	14.05
2612	NYSE	CBZ	Mon, Dec 19, 2016	13.70	13.80	13.47	13.65
2611	NYSE	CBZ	Fri, Dec 16, 2016	13.65	13.90	13.60	13.65
2610	NYSE	CBZ	Thu, Dec 15, 2016	13.60	13.90	13.40	13.60
2609	NYSE	CBZ	Wed, Dec 14, 2016	13.50	13.65	13.40	13.50
2608	NYSE	CBZ	Tue, Dec 13, 2016	13.75	13.80	13.45	13.45
2607	NYSE	CBZ	Mon, Dec 12, 2016	13.35	13.70	13.25	13.70
2606	NYSE	CBZ	Fri, Dec 9, 2016	13.40	13.60	13.30	13.40
2605	NYSE	CBZ	Thu, Dec 8, 2016	13.10	13.45	12.95	13.30
2604	NYSE	CBZ	Wed, Dec 7, 2016	12.80	13.23	12.80	13.05
2603	NYSE	CBZ	Tue, Dec 6, 2016	12.80	13.10	12.65	12.95
2602	NYSE	CBZ	Mon, Dec 5, 2016	12.55	12.90	12.55	12.90
2601	NYSE	CBZ	Fri, Dec 2, 2016	12.40	12.50	12.30	12.45
2600	NYSE	CBZ	Thu, Dec 1, 2016	12.50	12.65	12.20	12.30
2599	NYSE	CBZ	Wed, Nov 30, 2016	12.50	12.75	12.33	12.40
2598	NYSE	CBZ	Tue, Nov 29, 2016	12.50	12.70	12.40	12.60
2597	NYSE	CBZ	Mon, Nov 28, 2016	12.30	12.65	12.20	12.40
2596	NYSE	CBZ	Fri, Nov 25, 2016	12.55	12.55	12.40	12.50
2595	NYSE	CBZ	Wed, Nov 23, 2016	12.30	12.55	12.30	12.50
2594	NYSE	CBZ	Tue, Nov 22, 2016	12.20	12.50	12.20	12.45
2593	NYSE	CBZ	Mon, Nov 21, 2016	12.35	12.40	12.15	12.30
2592	NYSE	CBZ	Fri, Nov 18, 2016	12.10	12.30	11.85	12.25
2591	NYSE	CBZ	Thu, Nov 17, 2016	12.20	12.30	12.00	12.10
2590	NYSE	CBZ	Wed, Nov 16, 2016	11.90	12.15	11.80	12.15
2589	NYSE	CBZ	Tue, Nov 15, 2016	11.70	12.00	11.60	11.90
2588	NYSE	CBZ	Mon, Nov 14, 2016	11.95	12.09	11.60	11.85
2587	NYSE	CBZ	Fri, Nov 11, 2016	11.25	12.20	11.20	11.75
2586	NYSE	CBZ	Thu, Nov 10, 2016	11.25	11.45	11.00	11.35
2585	NYSE	CBZ	Wed, Nov 9, 2016	10.80	11.30	10.73	11.30
2584	NYSE	CBZ	Tue, Nov 8, 2016	11.05	11.05	10.80	10.85
2583	NYSE	CBZ	Mon, Nov 7, 2016	11.05	11.18	10.95	11.10
2582	NYSE	CBZ	Fri, Nov 4, 2016	11.00	11.10	10.85	10.90
2581	NYSE	CBZ	Thu, Nov 3, 2016	11.05	11.20	10.85	10.90
2580	NYSE	CBZ	Wed, Nov 2, 2016	11.55	11.55	11.00	11.15
2579	NYSE	CBZ	Tue, Nov 1, 2016	11.20	11.80	11.15	11.70
2578	NYSE	CBZ	Mon, Oct 31, 2016	11.05	11.15	11.00	11.05
2577	NYSE	CBZ	Fri, Oct 28, 2016	11.00	11.05	11.00	11.00
2576	NYSE	CBZ	Thu, Oct 27, 2016	11.10	11.10	10.90	10.95
2575	NYSE	CBZ	Wed, Oct 26, 2016	11.10	11.20	10.95	11.00
2574	NYSE	CBZ	Tue, Oct 25, 2016	11.10	11.20	11.05	11.15
2573	NYSE	CBZ	Mon, Oct 24, 2016	11.15	11.25	10.95	11.15
2572	NYSE	CBZ	Fri, Oct 21, 2016	11.00	11.10	10.95	11.05
2571	NYSE	CBZ	Thu, Oct 20, 2016	11.05	11.15	10.95	11.15
2570	NYSE	CBZ	Wed, Oct 19, 2016	11.15	11.20	11.05	11.10
2569	NYSE	CBZ	Tue, Oct 18, 2016	11.15	11.15	11.05	11.10
2568	NYSE	CBZ	Mon, Oct 17, 2016	11.20	11.30	11.00	11.10
2567	NYSE	CBZ	Fri, Oct 14, 2016	11.20	11.29	11.20	11.27
2566	NYSE	CBZ	Thu, Oct 13, 2016	11.15	11.19	11.06	11.13
2565	NYSE	CBZ	Wed, Oct 12, 2016	11.02	11.22	11.01	11.20
2564	NYSE	CBZ	Tue, Oct 11, 2016	11.05	11.08	10.87	10.98
2563	NYSE	CBZ	Mon, Oct 10, 2016	11.06	11.20	11.06	11.07
2562	NYSE	CBZ	Fri, Oct 7, 2016	11.17	11.17	11.01	11.05
2561	NYSE	CBZ	Thu, Oct 6, 2016	11.17	11.22	11.07	11.16
2560	NYSE	CBZ	Wed, Oct 5, 2016	11.23	11.30	11.08	11.24
2559	NYSE	CBZ	Tue, Oct 4, 2016	11.22	11.23	11.10	11.21
2558	NYSE	CBZ	Mon, Oct 3, 2016	11.19	11.24	11.10	11.19
2557	NYSE	CBZ	Fri, Sep 30, 2016	11.12	11.29	11.07	11.19
2556	NYSE	CBZ	Thu, Sep 29, 2016	11.14	11.22	11.04	11.06
2555	NYSE	CBZ	Wed, Sep 28, 2016	11.09	11.18	11.07	11.16
2554	NYSE	CBZ	Tue, Sep 27, 2016	11.21	11.21	11.08	11.10
2553	NYSE	CBZ	Mon, Sep 26, 2016	11.19	11.30	11.15	11.18
2552	NYSE	CBZ	Fri, Sep 23, 2016	11.39	11.39	11.21	11.31
2551	NYSE	CBZ	Thu, Sep 22, 2016	11.18	11.41	11.12	11.41
2550	NYSE	CBZ	Wed, Sep 21, 2016	11.18	11.18	11.01	11.15
2549	NYSE	CBZ	Tue, Sep 20, 2016	11.04	11.18	11.04	11.11
2548	NYSE	CBZ	Mon, Sep 19, 2016	11.12	11.15	11.00	11.02
2547	NYSE	CBZ	Fri, Sep 16, 2016	11.11	11.42	10.96	11.01
2546	NYSE	CBZ	Thu, Sep 15, 2016	10.96	11.08	10.92	11.08
2545	NYSE	CBZ	Wed, Sep 14, 2016	11.09	11.13	10.98	10.99
2544	NYSE	CBZ	Tue, Sep 13, 2016	11.36	11.36	11.03	11.13
2543	NYSE	CBZ	Mon, Sep 12, 2016	11.35	11.41	11.22	11.41
2542	NYSE	CBZ	Fri, Sep 9, 2016	11.51	11.56	11.31	11.32
2541	NYSE	CBZ	Thu, Sep 8, 2016	11.77	11.82	11.64	11.71
2540	NYSE	CBZ	Wed, Sep 7, 2016	11.13	11.71	11.13	11.69
2539	NYSE	CBZ	Tue, Sep 6, 2016	11.20	11.28	11.17	11.24
2538	NYSE	CBZ	Fri, Sep 2, 2016	11.25	11.32	11.15	11.23
2537	NYSE	CBZ	Thu, Sep 1, 2016	11.25	11.32	11.17	11.23
2536	NYSE	CBZ	Wed, Aug 31, 2016	11.31	11.37	11.21	11.31
2535	NYSE	CBZ	Tue, Aug 30, 2016	11.24	11.46	11.24	11.36
2534	NYSE	CBZ	Mon, Aug 29, 2016	11.44	11.49	11.28	11.30
2533	NYSE	CBZ	Fri, Aug 26, 2016	11.58	11.66	11.42	11.43
2532	NYSE	CBZ	Thu, Aug 25, 2016	11.53	11.65	11.53	11.61
2531	NYSE	CBZ	Wed, Aug 24, 2016	11.60	11.65	11.58	11.60
2530	NYSE	CBZ	Tue, Aug 23, 2016	11.61	11.70	11.60	11.61
2529	NYSE	CBZ	Mon, Aug 22, 2016	11.64	11.71	11.51	11.62
2528	NYSE	CBZ	Fri, Aug 19, 2016	11.49	11.66	11.42	11.63
2527	NYSE	CBZ	Thu, Aug 18, 2016	11.31	11.55	11.31	11.46
2526	NYSE	CBZ	Wed, Aug 17, 2016	11.25	11.36	11.23	11.31
2525	NYSE	CBZ	Tue, Aug 16, 2016	11.31	11.47	11.31	11.33
2524	NYSE	CBZ	Mon, Aug 15, 2016	11.27	11.40	11.27	11.40
2523	NYSE	CBZ	Fri, Aug 12, 2016	11.26	11.36	11.25	11.35
2522	NYSE	CBZ	Thu, Aug 11, 2016	11.22	11.33	11.17	11.31
2521	NYSE	CBZ	Wed, Aug 10, 2016	11.08	11.16	11.02	11.15
2520	NYSE	CBZ	Tue, Aug 9, 2016	11.04	11.18	11.02	11.05
2519	NYSE	CBZ	Mon, Aug 8, 2016	11.15	11.21	10.98	11.01
2518	NYSE	CBZ	Fri, Aug 5, 2016	11.06	11.30	11.06	11.26
2517	NYSE	CBZ	Thu, Aug 4, 2016	10.99	11.19	10.99	11.05
2516	NYSE	CBZ	Wed, Aug 3, 2016	10.81	11.06	10.78	11.01
2515	NYSE	CBZ	Tue, Aug 2, 2016	10.85	10.99	10.80	10.84
2514	NYSE	CBZ	Mon, Aug 1, 2016	10.86	11.06	10.76	10.90
2513	NYSE	CBZ	Fri, Jul 29, 2016	10.96	10.99	10.78	10.81
2512	NYSE	CBZ	Thu, Jul 28, 2016	11.03	11.03	10.85	10.97
2511	NYSE	CBZ	Wed, Jul 27, 2016	10.93	11.00	10.87	10.99
2510	NYSE	CBZ	Tue, Jul 26, 2016	10.86	11.00	10.78	10.98
2509	NYSE	CBZ	Mon, Jul 25, 2016	10.87	11.00	10.87	10.90
2508	NYSE	CBZ	Fri, Jul 22, 2016	10.84	11.00	10.76	10.97
2507	NYSE	CBZ	Thu, Jul 21, 2016	10.92	10.98	10.81	10.81
2506	NYSE	CBZ	Wed, Jul 20, 2016	11.01	11.05	10.94	10.99
2505	NYSE	CBZ	Tue, Jul 19, 2016	10.92	11.01	10.82	10.94
2504	NYSE	CBZ	Mon, Jul 18, 2016	10.89	10.90	10.70	10.76
2503	NYSE	CBZ	Fri, Jul 15, 2016	10.89	10.89	10.79	10.86
2502	NYSE	CBZ	Thu, Jul 14, 2016	10.86	10.96	10.83	10.83
2501	NYSE	CBZ	Wed, Jul 13, 2016	10.73	10.90	10.73	10.86
2500	NYSE	CBZ	Tue, Jul 12, 2016	10.68	10.89	10.68	10.78
2499	NYSE	CBZ	Mon, Jul 11, 2016	10.52	10.78	10.51	10.76
2498	NYSE	CBZ	Fri, Jul 8, 2016	10.40	10.65	10.37	10.56
2497	NYSE	CBZ	Thu, Jul 7, 2016	10.48	10.54	10.36	10.44
2496	NYSE	CBZ	Wed, Jul 6, 2016	10.33	10.53	10.33	10.49
2495	NYSE	CBZ	Tue, Jul 5, 2016	10.30	10.46	10.24	10.39
2494	NYSE	CBZ	Fri, Jul 1, 2016	10.36	10.50	10.35	10.43
2493	NYSE	CBZ	Thu, Jun 30, 2016	10.09	10.41	10.09	10.41
2492	NYSE	CBZ	Wed, Jun 29, 2016	10.11	10.16	10.07	10.13
2491	NYSE	CBZ	Tue, Jun 28, 2016	9.99	10.07	9.95	10.00
2490	NYSE	CBZ	Mon, Jun 27, 2016	10.40	10.52	10.00	10.00
2489	NYSE	CBZ	Fri, Jun 24, 2016	10.48	10.64	10.36	10.47
2488	NYSE	CBZ	Thu, Jun 23, 2016	10.63	10.83	10.61	10.80
2487	NYSE	CBZ	Wed, Jun 22, 2016	10.79	10.80	10.55	10.55
2486	NYSE	CBZ	Tue, Jun 21, 2016	10.57	10.75	10.53	10.72
2485	NYSE	CBZ	Mon, Jun 20, 2016	10.57	10.74	10.54	10.59
2484	NYSE	CBZ	Fri, Jun 17, 2016	10.57	10.70	10.46	10.54
2483	NYSE	CBZ	Thu, Jun 16, 2016	10.46	10.62	10.37	10.57
2482	NYSE	CBZ	Wed, Jun 15, 2016	10.57	10.60	10.51	10.55
2481	NYSE	CBZ	Tue, Jun 14, 2016	10.55	10.63	10.51	10.59
2480	NYSE	CBZ	Mon, Jun 13, 2016	10.53	10.76	10.51	10.55
2479	NYSE	CBZ	Fri, Jun 10, 2016	10.53	10.66	10.53	10.61
2478	NYSE	CBZ	Thu, Jun 9, 2016	10.65	10.71	10.54	10.65
2477	NYSE	CBZ	Wed, Jun 8, 2016	10.57	10.79	10.52	10.75
2476	NYSE	CBZ	Tue, Jun 7, 2016	10.68	10.73	10.61	10.63
2475	NYSE	CBZ	Mon, Jun 6, 2016	10.66	10.79	10.64	10.71
2474	NYSE	CBZ	Fri, Jun 3, 2016	10.70	10.70	10.55	10.68
2473	NYSE	CBZ	Thu, Jun 2, 2016	10.69	10.69	10.59	10.69
2472	NYSE	CBZ	Wed, Jun 1, 2016	10.58	10.72	10.54	10.67
2471	NYSE	CBZ	Tue, May 31, 2016	10.60	10.63	10.50	10.56
2470	NYSE	CBZ	Fri, May 27, 2016	10.58	10.58	10.42	10.57
2469	NYSE	CBZ	Thu, May 26, 2016	10.42	10.58	10.38	10.56
2468	NYSE	CBZ	Wed, May 25, 2016	10.38	10.55	10.38	10.45
2467	NYSE	CBZ	Tue, May 24, 2016	10.28	10.43	10.23	10.39
2466	NYSE	CBZ	Mon, May 23, 2016	10.31	10.34	10.26	10.28
2465	NYSE	CBZ	Fri, May 20, 2016	10.17	10.35	10.17	10.35
2464	NYSE	CBZ	Thu, May 19, 2016	10.18	10.19	10.00	10.17
2463	NYSE	CBZ	Wed, May 18, 2016	9.80	10.23	9.80	10.22
2462	NYSE	CBZ	Tue, May 17, 2016	10.16	10.21	9.77	9.82
2461	NYSE	CBZ	Mon, May 16, 2016	10.13	10.37	10.13	10.22
2460	NYSE	CBZ	Fri, May 13, 2016	10.21	10.36	10.15	10.20
2459	NYSE	CBZ	Thu, May 12, 2016	10.19	10.26	10.07	10.22
2458	NYSE	CBZ	Wed, May 11, 2016	10.28	10.36	10.17	10.19
2457	NYSE	CBZ	Tue, May 10, 2016	10.17	10.38	10.17	10.35
2456	NYSE	CBZ	Mon, May 9, 2016	10.17	10.28	10.15	10.19
2455	NYSE	CBZ	Fri, May 6, 2016	10.19	10.27	10.14	10.22
2454	NYSE	CBZ	Thu, May 5, 2016	10.38	10.38	10.23	10.24
2453	NYSE	CBZ	Wed, May 4, 2016	10.15	10.40	10.13	10.33
2452	NYSE	CBZ	Tue, May 3, 2016	10.12	10.26	10.12	10.22
2451	NYSE	CBZ	Mon, May 2, 2016	10.25	10.28	10.18	10.25
2450	NYSE	CBZ	Fri, Apr 29, 2016	10.31	10.31	10.12	10.18
2449	NYSE	CBZ	Thu, Apr 28, 2016	10.13	10.49	10.12	10.30
2448	NYSE	CBZ	Wed, Apr 27, 2016	9.44	10.13	9.30	10.09
2447	NYSE	CBZ	Tue, Apr 26, 2016	10.00	10.11	9.84	10.03
2446	NYSE	CBZ	Mon, Apr 25, 2016	9.97	10.08	9.85	10.02
2445	NYSE	CBZ	Fri, Apr 22, 2016	10.00	10.11	9.96	10.03
2444	NYSE	CBZ	Thu, Apr 21, 2016	10.12	10.17	10.01	10.04
2443	NYSE	CBZ	Wed, Apr 20, 2016	10.21	10.25	10.14	10.18
2442	NYSE	CBZ	Tue, Apr 19, 2016	10.23	10.27	10.19	10.25
2441	NYSE	CBZ	Mon, Apr 18, 2016	10.17	10.26	10.12	10.23
2440	NYSE	CBZ	Fri, Apr 15, 2016	9.92	10.25	9.92	10.22
2439	NYSE	CBZ	Thu, Apr 14, 2016	10.01	10.02	9.89	9.95
2438	NYSE	CBZ	Wed, Apr 13, 2016	9.80	10.03	9.77	10.02
2437	NYSE	CBZ	Tue, Apr 12, 2016	9.73	9.85	9.72	9.78
2436	NYSE	CBZ	Mon, Apr 11, 2016	9.80	9.93	9.75	9.76
2435	NYSE	CBZ	Fri, Apr 8, 2016	9.84	9.93	9.72	9.78
2434	NYSE	CBZ	Thu, Apr 7, 2016	9.94	9.99	9.76	9.76
2433	NYSE	CBZ	Wed, Apr 6, 2016	9.97	10.02	9.89	9.99
2432	NYSE	CBZ	Tue, Apr 5, 2016	10.27	10.27	10.27	9.99
2431	NYSE	CBZ	Mon, Apr 4, 2016	10.17	10.31	10.12	10.27
2430	NYSE	CBZ	Fri, Apr 1, 2016	10.01	10.21	9.85	10.15
2429	NYSE	CBZ	Thu, Mar 31, 2016	10.21	10.29	10.08	10.09
2428	NYSE	CBZ	Wed, Mar 30, 2016	10.19	10.30	10.07	10.22
2427	NYSE	CBZ	Tue, Mar 29, 2016	9.81	10.18	9.81	10.16
2426	NYSE	CBZ	Mon, Mar 28, 2016	9.87	9.94	9.77	9.86
2425	NYSE	CBZ	Thu, Mar 24, 2016	9.88	9.88	9.88	9.89
2424	NYSE	CBZ	Wed, Mar 23, 2016	9.98	10.05	9.88	9.88
2423	NYSE	CBZ	Tue, Mar 22, 2016	10.15	10.18	10.08	10.09
2422	NYSE	CBZ	Mon, Mar 21, 2016	10.15	10.22	10.05	10.18
2421	NYSE	CBZ	Fri, Mar 18, 2016	10.33	10.33	10.12	10.15
2420	NYSE	CBZ	Thu, Mar 17, 2016	10.18	10.29	10.01	10.27
2419	NYSE	CBZ	Wed, Mar 16, 2016	10.01	10.28	10.00	10.22
2418	NYSE	CBZ	Tue, Mar 15, 2016	9.97	9.97	9.97	10.06
2417	NYSE	CBZ	Mon, Mar 14, 2016	10.10	10.12	9.92	9.97
2416	NYSE	CBZ	Fri, Mar 11, 2016	10.14	10.14	10.14	10.08
2415	NYSE	CBZ	Thu, Mar 10, 2016	10.43	10.52	10.13	10.14
2414	NYSE	CBZ	Wed, Mar 9, 2016	10.50	10.50	10.50	10.42
2413	NYSE	CBZ	Tue, Mar 8, 2016	10.42	10.52	10.37	10.50
2412	NYSE	CBZ	Mon, Mar 7, 2016	10.42	10.56	10.35	10.49
2411	NYSE	CBZ	Fri, Mar 4, 2016	10.54	10.54	10.54	10.47
2410	NYSE	CBZ	Thu, Mar 3, 2016	10.58	10.58	10.58	10.54
2409	NYSE	CBZ	Wed, Mar 2, 2016	10.49	10.70	10.38	10.58
2408	NYSE	CBZ	Tue, Mar 1, 2016	10.67	10.74	10.51	10.51
2407	NYSE	CBZ	Mon, Feb 29, 2016	10.61	10.75	10.59	10.60
2406	NYSE	CBZ	Fri, Feb 26, 2016	10.54	10.70	10.54	10.64
2405	NYSE	CBZ	Thu, Feb 25, 2016	10.51	10.60	10.42	10.52
2404	NYSE	CBZ	Wed, Feb 24, 2016	10.33	10.49	10.29	10.48
2403	NYSE	CBZ	Tue, Feb 23, 2016	10.43	10.53	10.39	10.39
2402	NYSE	CBZ	Mon, Feb 22, 2016	10.50	10.59	10.41	10.49
2401	NYSE	CBZ	Fri, Feb 19, 2016	10.62	10.67	10.41	10.42
2400	NYSE	CBZ	Thu, Feb 18, 2016	11.10	11.19	10.62	10.62
2399	NYSE	CBZ	Wed, Feb 17, 2016	10.54	10.75	10.50	10.54
2398	NYSE	CBZ	Tue, Feb 16, 2016	10.45	10.64	10.40	10.54
2397	NYSE	CBZ	Fri, Feb 12, 2016	10.42	10.54	10.34	10.40
2396	NYSE	CBZ	Thu, Feb 11, 2016	10.22	10.44	10.20	10.41
2395	NYSE	CBZ	Wed, Feb 10, 2016	10.44	10.55	10.33	10.33
2394	NYSE	CBZ	Tue, Feb 9, 2016	10.36	10.51	10.30	10.37
2393	NYSE	CBZ	Mon, Feb 8, 2016	10.23	10.45	10.18	10.43
2392	NYSE	CBZ	Fri, Feb 5, 2016	10.19	10.38	10.15	10.31
2391	NYSE	CBZ	Thu, Feb 4, 2016	10.18	10.32	10.14	10.24
2390	NYSE	CBZ	Wed, Feb 3, 2016	10.10	10.25	10.02	10.20
2389	NYSE	CBZ	Tue, Feb 2, 2016	10.03	10.13	9.98	10.07
2388	NYSE	CBZ	Mon, Feb 1, 2016	10.10	10.17	10.03	10.11
2387	NYSE	CBZ	Fri, Jan 29, 2016	9.91	10.15	9.83	10.10
2386	NYSE	CBZ	Thu, Jan 28, 2016	9.90	10.02	9.82	9.86
2385	NYSE	CBZ	Wed, Jan 27, 2016	9.84	9.95	9.76	9.80
2384	NYSE	CBZ	Tue, Jan 26, 2016	9.74	9.83	9.70	9.82
2383	NYSE	CBZ	Mon, Jan 25, 2016	9.84	9.93	9.71	9.72
2382	NYSE	CBZ	Fri, Jan 22, 2016	9.88	10.02	9.82	9.89
2381	NYSE	CBZ	Thu, Jan 21, 2016	9.96	10.17	9.65	9.73
2380	NYSE	CBZ	Wed, Jan 20, 2016	9.49	9.70	9.31	9.67
2379	NYSE	CBZ	Tue, Jan 19, 2016	9.70	9.71	9.51	9.60
2378	NYSE	CBZ	Fri, Jan 15, 2016	9.48	9.62	9.30	9.60
2377	NYSE	CBZ	Thu, Jan 14, 2016	9.65	9.76	9.58	9.71
2376	NYSE	CBZ	Wed, Jan 13, 2016	9.90	9.94	9.57	9.65
2375	NYSE	CBZ	Tue, Jan 12, 2016	9.76	9.93	9.69	9.91
2374	NYSE	CBZ	Mon, Jan 11, 2016	9.68	9.73	9.54	9.68
2373	NYSE	CBZ	Fri, Jan 8, 2016	9.78	9.79	9.66	9.68
2372	NYSE	CBZ	Thu, Jan 7, 2016	9.65	9.78	9.65	9.73
2371	NYSE	CBZ	Wed, Jan 6, 2016	9.64	9.83	9.64	9.82
2370	NYSE	CBZ	Tue, Jan 5, 2016	9.72	9.91	9.70	9.76
2369	NYSE	CBZ	Mon, Jan 4, 2016	9.75	9.79	9.63	9.73
2368	NYSE	CBZ	Thu, Dec 31, 2015	10.02	10.08	9.86	9.86
2367	NYSE	CBZ	Wed, Dec 30, 2015	10.15	10.19	10.07	10.08
2366	NYSE	CBZ	Tue, Dec 29, 2015	10.13	10.21	10.05	10.18
2365	NYSE	CBZ	Mon, Dec 28, 2015	10.12	10.14	9.95	10.08
2364	NYSE	CBZ	Thu, Dec 24, 2015	10.14	10.20	10.08	10.14
2363	NYSE	CBZ	Wed, Dec 23, 2015	10.07	10.13	9.99	10.13
2362	NYSE	CBZ	Tue, Dec 22, 2015	10.06	10.08	9.91	10.07
2361	NYSE	CBZ	Mon, Dec 21, 2015	10.22	10.26	10.01	10.08
2360	NYSE	CBZ	Fri, Dec 18, 2015	10.25	10.28	10.08	10.18
2359	NYSE	CBZ	Thu, Dec 17, 2015	10.36	10.47	10.25	10.28
2358	NYSE	CBZ	Wed, Dec 16, 2015	10.37	10.41	10.27	10.37
2357	NYSE	CBZ	Tue, Dec 15, 2015	10.26	10.36	10.21	10.28
2356	NYSE	CBZ	Mon, Dec 14, 2015	10.16	10.25	10.08	10.19
2355	NYSE	CBZ	Fri, Dec 11, 2015	10.39	10.48	10.13	10.19
2354	NYSE	CBZ	Thu, Dec 10, 2015	10.59	10.63	10.50	10.55
2353	NYSE	CBZ	Wed, Dec 9, 2015	10.72	10.74	10.50	10.60
2352	NYSE	CBZ	Tue, Dec 8, 2015	10.61	10.76	10.58	10.72
2351	NYSE	CBZ	Mon, Dec 7, 2015	10.70	10.85	10.68	10.76
2350	NYSE	CBZ	Fri, Dec 4, 2015	10.68	10.79	10.64	10.75
2349	NYSE	CBZ	Thu, Dec 3, 2015	10.87	10.87	10.60	10.66
2348	NYSE	CBZ	Wed, Dec 2, 2015	10.87	10.92	10.81	10.84
2347	NYSE	CBZ	Tue, Dec 1, 2015	10.72	10.87	10.66	10.86
2346	NYSE	CBZ	Mon, Nov 30, 2015	10.59	10.72	10.56	10.71
2345	NYSE	CBZ	Fri, Nov 27, 2015	10.50	10.59	10.45	10.59
2344	NYSE	CBZ	Wed, Nov 25, 2015	10.50	10.60	10.48	10.49
2343	NYSE	CBZ	Tue, Nov 24, 2015	10.39	10.52	10.28	10.52
2342	NYSE	CBZ	Mon, Nov 23, 2015	10.32	10.47	10.32	10.42
2341	NYSE	CBZ	Fri, Nov 20, 2015	10.40	10.48	10.34	10.40
2340	NYSE	CBZ	Thu, Nov 19, 2015	10.35	10.37	10.27	10.35
2339	NYSE	CBZ	Wed, Nov 18, 2015	10.18	10.39	10.13	10.37
2338	NYSE	CBZ	Tue, Nov 17, 2015	10.21	10.22	10.07	10.15
2337	NYSE	CBZ	Mon, Nov 16, 2015	10.22	10.26	10.14	10.21
2336	NYSE	CBZ	Fri, Nov 13, 2015	10.25	10.28	10.15	10.23
2335	NYSE	CBZ	Thu, Nov 12, 2015	10.37	10.38	10.22	10.29
2334	NYSE	CBZ	Wed, Nov 11, 2015	10.51	10.51	10.32	10.40
2333	NYSE	CBZ	Tue, Nov 10, 2015	10.47	10.65	10.41	10.47
2332	NYSE	CBZ	Mon, Nov 9, 2015	10.72	10.76	10.44	10.52
2331	NYSE	CBZ	Fri, Nov 6, 2015	10.52	10.74	10.43	10.72
2330	NYSE	CBZ	Thu, Nov 5, 2015	10.63	10.72	10.50	10.50
2329	NYSE	CBZ	Wed, Nov 4, 2015	10.70	10.75	10.54	10.60
2328	NYSE	CBZ	Tue, Nov 3, 2015	10.80	10.83	10.64	10.68
2327	NYSE	CBZ	Mon, Nov 2, 2015	10.74	10.85	10.69	10.83
2326	NYSE	CBZ	Fri, Oct 30, 2015	10.90	11.00	10.70	10.75
2325	NYSE	CBZ	Thu, Oct 29, 2015	10.91	11.03	10.39	10.86
2324	NYSE	CBZ	Wed, Oct 28, 2015	11.26	11.54	11.08	11.33
2323	NYSE	CBZ	Tue, Oct 27, 2015	11.26	11.30	10.99	11.03
2322	NYSE	CBZ	Mon, Oct 26, 2015	11.27	11.45	11.27	11.28
2321	NYSE	CBZ	Fri, Oct 23, 2015	11.25	11.33	11.17	11.29
2320	NYSE	CBZ	Thu, Oct 22, 2015	11.20	11.32	11.13	11.17
2319	NYSE	CBZ	Wed, Oct 21, 2015	11.22	11.25	11.11	11.12
2318	NYSE	CBZ	Tue, Oct 20, 2015	11.07	11.20	10.99	11.16
2317	NYSE	CBZ	Mon, Oct 19, 2015	11.09	11.22	11.04	11.05
2316	NYSE	CBZ	Fri, Oct 16, 2015	11.17	11.25	10.95	11.08
2315	NYSE	CBZ	Thu, Oct 15, 2015	10.95	11.23	10.91	11.16
2314	NYSE	CBZ	Wed, Oct 14, 2015	10.81	11.00	10.79	10.88
2313	NYSE	CBZ	Tue, Oct 13, 2015	10.59	11.04	10.45	10.77
2312	NYSE	CBZ	Mon, Oct 12, 2015	10.90	11.21	10.88	11.04
2311	NYSE	CBZ	Fri, Oct 9, 2015	10.85	10.94	10.80	10.88
2310	NYSE	CBZ	Thu, Oct 8, 2015	10.73	10.93	10.64	10.82
2309	NYSE	CBZ	Wed, Oct 7, 2015	10.71	10.80	10.52	10.71
2308	NYSE	CBZ	Tue, Oct 6, 2015	10.88	11.05	10.80	10.87
2307	NYSE	CBZ	Mon, Oct 5, 2015	10.25	10.95	10.17	10.90
2306	NYSE	CBZ	Fri, Oct 2, 2015	10.06	10.20	9.87	10.19
2305	NYSE	CBZ	Thu, Oct 1, 2015	9.85	10.21	9.78	10.11
2304	NYSE	CBZ	Wed, Sep 30, 2015	9.86	9.94	9.78	9.82
2303	NYSE	CBZ	Tue, Sep 29, 2015	9.87	9.98	9.75	9.82
2302	NYSE	CBZ	Mon, Sep 28, 2015	9.91	10.02	9.86	9.88
2301	NYSE	CBZ	Fri, Sep 25, 2015	9.91	9.98	9.85	9.88
2300	NYSE	CBZ	Thu, Sep 24, 2015	9.73	9.88	9.67	9.85
2299	NYSE	CBZ	Wed, Sep 23, 2015	9.84	9.91	9.77	9.79
2298	NYSE	CBZ	Tue, Sep 22, 2015	9.90	9.95	9.78	9.81
2297	NYSE	CBZ	Mon, Sep 21, 2015	10.03	10.11	9.93	9.97
2296	NYSE	CBZ	Fri, Sep 18, 2015	9.94	10.18	9.89	9.93
2295	NYSE	CBZ	Thu, Sep 17, 2015	9.98	10.06	9.94	10.00
2294	NYSE	CBZ	Wed, Sep 16, 2015	10.05	10.09	9.97	10.00
2293	NYSE	CBZ	Tue, Sep 15, 2015	10.04	10.11	9.96	9.99
2292	NYSE	CBZ	Mon, Sep 14, 2015	10.20	10.28	9.95	10.04
2291	NYSE	CBZ	Fri, Sep 11, 2015	9.88	10.10	9.88	10.09
2290	NYSE	CBZ	Thu, Sep 10, 2015	9.88	9.99	9.86	9.95
2289	NYSE	CBZ	Wed, Sep 9, 2015	9.90	9.96	9.80	9.88
2288	NYSE	CBZ	Tue, Sep 8, 2015	9.81	9.95	9.81	9.87
2287	NYSE	CBZ	Fri, Sep 4, 2015	9.66	9.86	9.48	9.72
2286	NYSE	CBZ	Thu, Sep 3, 2015	9.84	9.92	9.75	9.75
2285	NYSE	CBZ	Wed, Sep 2, 2015	9.58	9.79	9.51	9.78
2284	NYSE	CBZ	Tue, Sep 1, 2015	9.61	9.72	9.45	9.49
2283	NYSE	CBZ	Mon, Aug 31, 2015	9.76	9.86	9.73	9.75
2282	NYSE	CBZ	Fri, Aug 28, 2015	9.63	9.80	9.55	9.79
2281	NYSE	CBZ	Thu, Aug 27, 2015	9.45	9.71	9.37	9.62
2280	NYSE	CBZ	Wed, Aug 26, 2015	9.58	9.63	9.33	9.42
2279	NYSE	CBZ	Tue, Aug 25, 2015	9.66	9.66	9.34	9.40
2278	NYSE	CBZ	Mon, Aug 24, 2015	9.24	9.64	9.12	9.40
2277	NYSE	CBZ	Fri, Aug 21, 2015	9.42	9.78	9.36	9.64
2276	NYSE	CBZ	Thu, Aug 20, 2015	9.75	9.85	9.57	9.59
2275	NYSE	CBZ	Wed, Aug 19, 2015	9.76	9.88	9.68	9.82
2274	NYSE	CBZ	Tue, Aug 18, 2015	9.88	9.88	9.78	9.81
2273	NYSE	CBZ	Mon, Aug 17, 2015	9.73	9.91	9.68	9.88
2272	NYSE	CBZ	Fri, Aug 14, 2015	9.60	9.79	9.53	9.77
2271	NYSE	CBZ	Thu, Aug 13, 2015	9.60	9.75	9.53	9.62
2270	NYSE	CBZ	Wed, Aug 12, 2015	9.49	9.65	9.48	9.59
2269	NYSE	CBZ	Tue, Aug 11, 2015	9.38	9.64	9.16	9.60
2268	NYSE	CBZ	Mon, Aug 10, 2015	9.34	9.59	9.34	9.59
2267	NYSE	CBZ	Fri, Aug 7, 2015	9.69	9.81	9.07	9.36
2266	NYSE	CBZ	Thu, Aug 6, 2015	9.85	9.90	9.74	9.79
2265	NYSE	CBZ	Wed, Aug 5, 2015	9.82	9.85	9.69	9.81
2264	NYSE	CBZ	Tue, Aug 4, 2015	9.62	9.83	9.60	9.73
2263	NYSE	CBZ	Mon, Aug 3, 2015	9.78	9.80	9.57	9.68
2262	NYSE	CBZ	Fri, Jul 31, 2015	9.81	9.85	9.75	9.80
2261	NYSE	CBZ	Thu, Jul 30, 2015	9.58	9.81	9.54	9.78
2260	NYSE	CBZ	Wed, Jul 29, 2015	9.38	9.69	9.12	9.59
2259	NYSE	CBZ	Tue, Jul 28, 2015	9.64	9.69	9.52	9.62
2258	NYSE	CBZ	Mon, Jul 27, 2015	9.55	9.70	9.55	9.61
2257	NYSE	CBZ	Fri, Jul 24, 2015	9.67	9.75	9.60	9.63
2256	NYSE	CBZ	Thu, Jul 23, 2015	9.77	9.82	9.67	9.70
2255	NYSE	CBZ	Wed, Jul 22, 2015	9.77	9.84	9.75	9.78
2254	NYSE	CBZ	Tue, Jul 21, 2015	9.80	9.91	9.74	9.76
2253	NYSE	CBZ	Mon, Jul 20, 2015	9.94	9.94	9.79	9.80
2252	NYSE	CBZ	Fri, Jul 17, 2015	9.90	9.97	9.81	9.94
2251	NYSE	CBZ	Thu, Jul 16, 2015	10.00	10.00	9.88	9.91
2250	NYSE	CBZ	Wed, Jul 15, 2015	9.91	9.98	9.87	9.90
2249	NYSE	CBZ	Tue, Jul 14, 2015	9.87	9.95	9.84	9.93
2248	NYSE	CBZ	Mon, Jul 13, 2015	9.80	9.88	9.71	9.85
2247	NYSE	CBZ	Fri, Jul 10, 2015	9.63	9.77	9.62	9.76
2246	NYSE	CBZ	Thu, Jul 9, 2015	9.62	9.66	9.50	9.51
2245	NYSE	CBZ	Wed, Jul 8, 2015	9.49	9.62	9.47	9.52
2244	NYSE	CBZ	Tue, Jul 7, 2015	9.74	9.74	9.52	9.60
2243	NYSE	CBZ	Mon, Jul 6, 2015	9.55	9.77	9.48	9.74
2242	NYSE	CBZ	Thu, Jul 2, 2015	9.82	9.87	9.54	9.60
2241	NYSE	CBZ	Wed, Jul 1, 2015	9.71	9.84	9.63	9.78
2240	NYSE	CBZ	Tue, Jun 30, 2015	9.62	9.68	9.52	9.64
2239	NYSE	CBZ	Mon, Jun 29, 2015	9.67	9.74	9.47	9.49
2238	NYSE	CBZ	Fri, Jun 26, 2015	9.86	9.88	9.72	9.73
2237	NYSE	CBZ	Thu, Jun 25, 2015	9.72	9.81	9.62	9.81
2236	NYSE	CBZ	Wed, Jun 24, 2015	9.74	9.74	9.61	9.66
2235	NYSE	CBZ	Tue, Jun 23, 2015	9.55	9.75	9.55	9.74
2234	NYSE	CBZ	Mon, Jun 22, 2015	9.68	9.77	9.50	9.54
2233	NYSE	CBZ	Fri, Jun 19, 2015	9.58	9.63	9.48	9.61
2232	NYSE	CBZ	Thu, Jun 18, 2015	9.41	9.57	9.41	9.57
2231	NYSE	CBZ	Wed, Jun 17, 2015	9.47	9.50	9.34	9.36
2230	NYSE	CBZ	Tue, Jun 16, 2015	9.42	9.47	9.31	9.42
2229	NYSE	CBZ	Mon, Jun 15, 2015	9.35	9.48	9.32	9.41
2228	NYSE	CBZ	Fri, Jun 12, 2015	9.42	9.45	9.40	9.41
2227	NYSE	CBZ	Thu, Jun 11, 2015	9.38	9.52	9.36	9.47
2226	NYSE	CBZ	Wed, Jun 10, 2015	9.31	9.47	9.31	9.35
2225	NYSE	CBZ	Tue, Jun 9, 2015	9.21	9.30	9.17	9.24
2224	NYSE	CBZ	Mon, Jun 8, 2015	9.10	9.22	9.08	9.20
2223	NYSE	CBZ	Fri, Jun 5, 2015	9.08	9.11	8.97	9.10
2222	NYSE	CBZ	Thu, Jun 4, 2015	9.15	9.15	9.06	9.08
2221	NYSE	CBZ	Wed, Jun 3, 2015	9.07	9.26	9.03	9.23
2220	NYSE	CBZ	Tue, Jun 2, 2015	8.99	9.13	8.97	9.09
2219	NYSE	CBZ	Mon, Jun 1, 2015	9.10	9.13	8.94	9.05
2218	NYSE	CBZ	Fri, May 29, 2015	9.14	9.19	9.03	9.07
2217	NYSE	CBZ	Thu, May 28, 2015	9.17	9.19	9.07	9.13
2216	NYSE	CBZ	Wed, May 27, 2015	9.08	9.24	9.06	9.21
2215	NYSE	CBZ	Tue, May 26, 2015	9.27	9.29	9.04	9.06
2214	NYSE	CBZ	Fri, May 22, 2015	9.43	9.46	9.31	9.32
2213	NYSE	CBZ	Thu, May 21, 2015	9.50	9.65	9.43	9.43
2212	NYSE	CBZ	Wed, May 20, 2015	9.41	9.56	9.33	9.52
2211	NYSE	CBZ	Tue, May 19, 2015	9.35	9.44	9.28	9.41
2210	NYSE	CBZ	Mon, May 18, 2015	9.33	9.42	9.25	9.36
2209	NYSE	CBZ	Fri, May 15, 2015	9.45	9.50	9.32	9.35
2208	NYSE	CBZ	Thu, May 14, 2015	9.45	9.55	9.43	9.44
2207	NYSE	CBZ	Wed, May 13, 2015	9.37	9.49	9.37	9.45
2206	NYSE	CBZ	Tue, May 12, 2015	9.34	9.42	9.19	9.35
2205	NYSE	CBZ	Mon, May 11, 2015	9.33	9.44	9.33	9.36
2204	NYSE	CBZ	Fri, May 8, 2015	9.29	9.43	9.29	9.36
2203	NYSE	CBZ	Thu, May 7, 2015	9.09	9.27	9.09	9.22
2202	NYSE	CBZ	Wed, May 6, 2015	9.08	9.15	9.05	9.11
2201	NYSE	CBZ	Tue, May 5, 2015	9.15	9.21	9.03	9.07
2200	NYSE	CBZ	Mon, May 4, 2015	9.11	9.23	9.11	9.15
2199	NYSE	CBZ	Fri, May 1, 2015	9.05	9.17	9.02	9.08
2198	NYSE	CBZ	Thu, Apr 30, 2015	9.01	9.13	8.78	9.04
2197	NYSE	CBZ	Wed, Apr 29, 2015	9.25	9.25	8.65	8.85
2196	NYSE	CBZ	Tue, Apr 28, 2015	9.14	9.24	9.09	9.21
2195	NYSE	CBZ	Mon, Apr 27, 2015	9.16	9.22	9.04	9.16
2194	NYSE	CBZ	Fri, Apr 24, 2015	9.28	9.28	9.13	9.19
2193	NYSE	CBZ	Thu, Apr 23, 2015	9.23	9.29	9.15	9.24
2192	NYSE	CBZ	Wed, Apr 22, 2015	9.25	9.25	9.11	9.22
2191	NYSE	CBZ	Tue, Apr 21, 2015	9.40	9.43	9.23	9.24
2190	NYSE	CBZ	Mon, Apr 20, 2015	9.17	9.36	9.15	9.36
2189	NYSE	CBZ	Fri, Apr 17, 2015	9.27	9.29	9.06	9.12
2188	NYSE	CBZ	Thu, Apr 16, 2015	9.38	9.43	9.35	9.35
2187	NYSE	CBZ	Wed, Apr 15, 2015	9.46	9.50	9.41	9.43
2186	NYSE	CBZ	Tue, Apr 14, 2015	9.58	9.60	9.45	9.45
2185	NYSE	CBZ	Mon, Apr 13, 2015	9.77	9.80	9.60	9.61
2184	NYSE	CBZ	Fri, Apr 10, 2015	9.60	9.76	9.55	9.75
2183	NYSE	CBZ	Thu, Apr 9, 2015	9.69	9.82	9.55	9.55
2182	NYSE	CBZ	Wed, Apr 8, 2015	9.40	9.74	9.40	9.66
2181	NYSE	CBZ	Tue, Apr 7, 2015	9.36	9.55	9.31	9.42
2180	NYSE	CBZ	Mon, Apr 6, 2015	9.31	9.42	9.31	9.38
2179	NYSE	CBZ	Thu, Apr 2, 2015	9.36	9.45	9.35	9.39
2178	NYSE	CBZ	Wed, Apr 1, 2015	9.34	9.38	9.25	9.37
2177	NYSE	CBZ	Tue, Mar 31, 2015	9.30	9.39	9.28	9.33
2176	NYSE	CBZ	Mon, Mar 30, 2015	9.20	9.44	9.14	9.33
2175	NYSE	CBZ	Fri, Mar 27, 2015	9.12	9.14	9.02	9.13
2174	NYSE	CBZ	Thu, Mar 26, 2015	9.05	9.19	9.01	9.11
2173	NYSE	CBZ	Wed, Mar 25, 2015	9.24	9.35	9.05	9.06
2172	NYSE	CBZ	Tue, Mar 24, 2015	9.32	9.35	9.24	9.28
2171	NYSE	CBZ	Mon, Mar 23, 2015	9.29	9.40	9.24	9.31
2170	NYSE	CBZ	Fri, Mar 20, 2015	9.15	9.33	9.08	9.27
2169	NYSE	CBZ	Thu, Mar 19, 2015	9.04	9.11	8.96	9.09
2168	NYSE	CBZ	Wed, Mar 18, 2015	9.01	9.07	8.90	9.01
2167	NYSE	CBZ	Tue, Mar 17, 2015	8.94	9.09	8.86	9.04
2166	NYSE	CBZ	Mon, Mar 16, 2015	9.07	9.13	8.81	8.99
2165	NYSE	CBZ	Fri, Mar 13, 2015	9.02	9.10	8.95	9.06
2164	NYSE	CBZ	Thu, Mar 12, 2015	8.97	9.10	8.97	9.06
2163	NYSE	CBZ	Wed, Mar 11, 2015	8.70	8.93	8.68	8.90
2162	NYSE	CBZ	Tue, Mar 10, 2015	8.81	8.83	8.71	8.75
2161	NYSE	CBZ	Mon, Mar 9, 2015	8.82	8.91	8.77	8.90
2160	NYSE	CBZ	Fri, Mar 6, 2015	8.86	9.00	8.80	8.83
2159	NYSE	CBZ	Thu, Mar 5, 2015	8.97	9.04	8.90	8.94
2158	NYSE	CBZ	Wed, Mar 4, 2015	8.95	9.02	8.87	8.94
2157	NYSE	CBZ	Tue, Mar 3, 2015	9.04	9.05	8.79	9.01
2156	NYSE	CBZ	Mon, Mar 2, 2015	8.84	9.05	8.82	9.03
2155	NYSE	CBZ	Fri, Feb 27, 2015	9.02	9.02	8.83	8.84
2154	NYSE	CBZ	Thu, Feb 26, 2015	9.05	9.07	8.93	9.02
2153	NYSE	CBZ	Wed, Feb 25, 2015	8.91	9.07	8.88	9.02
2152	NYSE	CBZ	Tue, Feb 24, 2015	8.94	9.04	8.89	8.92
2151	NYSE	CBZ	Mon, Feb 23, 2015	8.87	9.25	8.81	9.00
2150	NYSE	CBZ	Fri, Feb 20, 2015	9.00	9.00	8.72	8.87
2149	NYSE	CBZ	Thu, Feb 19, 2015	8.97	9.00	8.76	8.99
2148	NYSE	CBZ	Wed, Feb 18, 2015	8.60	8.99	8.55	8.95
2147	NYSE	CBZ	Tue, Feb 17, 2015	8.66	8.74	8.56	8.60
2146	NYSE	CBZ	Fri, Feb 13, 2015	8.70	8.73	8.58	8.60
2145	NYSE	CBZ	Thu, Feb 12, 2015	8.50	8.68	8.46	8.66
2144	NYSE	CBZ	Wed, Feb 11, 2015	8.50	8.59	8.43	8.48
2143	NYSE	CBZ	Tue, Feb 10, 2015	8.63	8.64	8.50	8.50
2142	NYSE	CBZ	Mon, Feb 9, 2015	9.00	9.06	8.21	8.61
2141	NYSE	CBZ	Fri, Feb 6, 2015	8.66	8.70	8.48	8.53
2140	NYSE	CBZ	Thu, Feb 5, 2015	8.55	8.64	8.50	8.64
2139	NYSE	CBZ	Wed, Feb 4, 2015	8.59	8.67	8.48	8.51
2138	NYSE	CBZ	Tue, Feb 3, 2015	8.45	8.61	8.44	8.60
2137	NYSE	CBZ	Mon, Feb 2, 2015	8.33	8.50	8.24	8.42
2136	NYSE	CBZ	Fri, Jan 30, 2015	8.32	8.41	8.22	8.28
2135	NYSE	CBZ	Thu, Jan 29, 2015	8.26	8.43	8.22	8.42
2134	NYSE	CBZ	Wed, Jan 28, 2015	8.36	8.36	8.21	8.28
2133	NYSE	CBZ	Tue, Jan 27, 2015	8.39	8.46	8.29	8.31
2132	NYSE	CBZ	Mon, Jan 26, 2015	8.48	8.51	8.30	8.46
2131	NYSE	CBZ	Fri, Jan 23, 2015	8.41	8.53	8.34	8.50
2130	NYSE	CBZ	Thu, Jan 22, 2015	8.37	8.49	8.31	8.39
2129	NYSE	CBZ	Wed, Jan 21, 2015	8.41	8.43	8.28	8.36
2128	NYSE	CBZ	Tue, Jan 20, 2015	8.45	8.53	8.39	8.43
2127	NYSE	CBZ	Fri, Jan 16, 2015	8.42	8.57	8.42	8.50
2126	NYSE	CBZ	Thu, Jan 15, 2015	8.54	8.67	8.44	8.46
2125	NYSE	CBZ	Wed, Jan 14, 2015	8.39	8.58	8.39	8.50
2124	NYSE	CBZ	Tue, Jan 13, 2015	8.45	8.57	8.40	8.50
2123	NYSE	CBZ	Mon, Jan 12, 2015	8.45	8.47	8.34	8.38
2122	NYSE	CBZ	Fri, Jan 9, 2015	8.54	8.63	8.45	8.47
2121	NYSE	CBZ	Thu, Jan 8, 2015	8.39	8.58	8.39	8.54
2120	NYSE	CBZ	Wed, Jan 7, 2015	8.31	8.47	8.29	8.37
2119	NYSE	CBZ	Tue, Jan 6, 2015	8.29	8.39	8.14	8.29
2118	NYSE	CBZ	Mon, Jan 5, 2015	8.51	8.51	7.93	8.29
2117	NYSE	CBZ	Fri, Jan 2, 2015	8.62	8.64	8.46	8.54
2116	NYSE	CBZ	Wed, Dec 31, 2014	8.74	8.77	8.55	8.56
2115	NYSE	CBZ	Tue, Dec 30, 2014	8.67	8.74	8.66	8.71
2114	NYSE	CBZ	Mon, Dec 29, 2014	8.71	8.79	8.68	8.74
2113	NYSE	CBZ	Fri, Dec 26, 2014	8.60	8.77	8.58	8.74
2112	NYSE	CBZ	Wed, Dec 24, 2014	8.63	8.66	8.54	8.60
2111	NYSE	CBZ	Tue, Dec 23, 2014	8.76	8.76	8.52	8.58
2110	NYSE	CBZ	Mon, Dec 22, 2014	8.77	8.77	8.69	8.75
2109	NYSE	CBZ	Fri, Dec 19, 2014	8.68	8.73	8.55	8.71
2108	NYSE	CBZ	Thu, Dec 18, 2014	8.69	8.74	8.61	8.70
2107	NYSE	CBZ	Wed, Dec 17, 2014	8.27	8.61	8.27	8.61
2106	NYSE	CBZ	Tue, Dec 16, 2014	8.23	8.47	8.23	8.29
2105	NYSE	CBZ	Mon, Dec 15, 2014	8.32	8.37	8.22	8.29
2104	NYSE	CBZ	Fri, Dec 12, 2014	8.33	8.43	8.28	8.31
2103	NYSE	CBZ	Thu, Dec 11, 2014	8.36	8.58	8.36	8.44
2102	NYSE	CBZ	Wed, Dec 10, 2014	8.59	8.60	8.34	8.38
2101	NYSE	CBZ	Tue, Dec 9, 2014	8.32	8.63	8.27	8.62
2100	NYSE	CBZ	Mon, Dec 8, 2014	8.58	8.69	8.37	8.41
2099	NYSE	CBZ	Fri, Dec 5, 2014	8.48	8.65	8.48	8.62
2098	NYSE	CBZ	Thu, Dec 4, 2014	8.66	8.69	8.49	8.50
2097	NYSE	CBZ	Wed, Dec 3, 2014	8.67	8.79	8.59	8.68
2096	NYSE	CBZ	Tue, Dec 2, 2014	8.70	8.82	8.62	8.64
2095	NYSE	CBZ	Mon, Dec 1, 2014	8.60	8.76	8.45	8.67
2094	NYSE	CBZ	Fri, Nov 28, 2014	8.77	8.80	8.61	8.65
2093	NYSE	CBZ	Wed, Nov 26, 2014	8.77	8.82	8.72	8.75
2092	NYSE	CBZ	Tue, Nov 25, 2014	8.94	8.98	8.75	8.76
2091	NYSE	CBZ	Mon, Nov 24, 2014	8.70	8.92	8.70	8.91
2090	NYSE	CBZ	Fri, Nov 21, 2014	8.84	8.90	8.70	8.71
2089	NYSE	CBZ	Thu, Nov 20, 2014	8.63	8.74	8.62	8.73
2088	NYSE	CBZ	Wed, Nov 19, 2014	8.64	8.69	8.52	8.65
2087	NYSE	CBZ	Tue, Nov 18, 2014	8.75	8.86	8.62	8.63
2086	NYSE	CBZ	Mon, Nov 17, 2014	8.86	8.90	8.72	8.74
2085	NYSE	CBZ	Fri, Nov 14, 2014	8.82	8.86	8.68	8.86
2084	NYSE	CBZ	Thu, Nov 13, 2014	9.03	9.08	8.97	8.99
2083	NYSE	CBZ	Wed, Nov 12, 2014	9.02	9.04	8.95	9.04
2082	NYSE	CBZ	Tue, Nov 11, 2014	9.23	9.24	9.07	9.10
2081	NYSE	CBZ	Mon, Nov 10, 2014	9.23	9.29	9.12	9.24
2080	NYSE	CBZ	Fri, Nov 7, 2014	9.20	9.28	9.13	9.23
2079	NYSE	CBZ	Thu, Nov 6, 2014	9.20	9.25	9.15	9.20
2078	NYSE	CBZ	Wed, Nov 5, 2014	9.24	9.32	9.13	9.18
2077	NYSE	CBZ	Tue, Nov 4, 2014	9.19	9.30	9.13	9.22
2076	NYSE	CBZ	Mon, Nov 3, 2014	9.21	9.34	9.13	9.24
2075	NYSE	CBZ	Fri, Oct 31, 2014	9.12	9.27	9.07	9.23
2074	NYSE	CBZ	Thu, Oct 30, 2014	9.05	9.20	8.97	9.02
2073	NYSE	CBZ	Wed, Oct 29, 2014	9.27	9.39	9.09	9.10
2072	NYSE	CBZ	Tue, Oct 28, 2014	8.96	9.28	8.90	9.27
2071	NYSE	CBZ	Mon, Oct 27, 2014	8.70	9.20	8.63	8.90
2070	NYSE	CBZ	Fri, Oct 24, 2014	8.55	8.57	8.45	8.49
2069	NYSE	CBZ	Thu, Oct 23, 2014	8.48	8.59	8.45	8.53
2068	NYSE	CBZ	Wed, Oct 22, 2014	8.54	8.65	8.40	8.42
2067	NYSE	CBZ	Tue, Oct 21, 2014	8.64	8.64	8.47	8.54
2066	NYSE	CBZ	Mon, Oct 20, 2014	8.41	8.65	8.40	8.61
2065	NYSE	CBZ	Fri, Oct 17, 2014	8.69	8.69	8.40	8.42
2064	NYSE	CBZ	Thu, Oct 16, 2014	8.49	8.63	8.46	8.58
2063	NYSE	CBZ	Wed, Oct 15, 2014	8.27	8.64	8.24	8.57
2062	NYSE	CBZ	Tue, Oct 14, 2014	8.31	8.48	8.26	8.38
2061	NYSE	CBZ	Mon, Oct 13, 2014	7.94	8.24	7.94	8.24
2060	NYSE	CBZ	Fri, Oct 10, 2014	7.90	8.12	7.87	7.94
2059	NYSE	CBZ	Thu, Oct 9, 2014	7.96	8.04	7.89	7.96
2058	NYSE	CBZ	Wed, Oct 8, 2014	7.85	7.99	7.81	7.98
2057	NYSE	CBZ	Tue, Oct 7, 2014	8.00	8.12	7.87	7.89
2056	NYSE	CBZ	Mon, Oct 6, 2014	8.07	8.15	8.01	8.05
2055	NYSE	CBZ	Fri, Oct 3, 2014	8.15	8.21	8.04	8.08
2054	NYSE	CBZ	Thu, Oct 2, 2014	7.85	8.16	7.85	8.07
2053	NYSE	CBZ	Wed, Oct 1, 2014	7.88	7.98	7.78	7.86
2052	NYSE	CBZ	Tue, Sep 30, 2014	7.94	7.98	7.87	7.87
2051	NYSE	CBZ	Mon, Sep 29, 2014	7.93	8.00	7.92	7.92
2050	NYSE	CBZ	Fri, Sep 26, 2014	8.09	8.13	7.98	7.99
2049	NYSE	CBZ	Thu, Sep 25, 2014	8.21	8.23	8.01	8.10
2048	NYSE	CBZ	Wed, Sep 24, 2014	8.04	8.25	8.01	8.23
2047	NYSE	CBZ	Tue, Sep 23, 2014	8.08	8.19	8.03	8.06
2046	NYSE	CBZ	Mon, Sep 22, 2014	8.03	8.21	7.92	8.14
2045	NYSE	CBZ	Fri, Sep 19, 2014	8.51	8.57	8.06	8.07
2044	NYSE	CBZ	Thu, Sep 18, 2014	8.48	8.55	8.46	8.51
2043	NYSE	CBZ	Wed, Sep 17, 2014	8.51	8.58	8.45	8.45
2042	NYSE	CBZ	Tue, Sep 16, 2014	8.43	8.57	8.40	8.52
2041	NYSE	CBZ	Mon, Sep 15, 2014	8.47	8.54	8.38	8.46
2040	NYSE	CBZ	Fri, Sep 12, 2014	8.53	8.54	8.43	8.49
2039	NYSE	CBZ	Thu, Sep 11, 2014	8.51	8.57	8.48	8.51
2038	NYSE	CBZ	Wed, Sep 10, 2014	8.51	8.56	8.43	8.54
2037	NYSE	CBZ	Tue, Sep 9, 2014	8.48	8.54	8.42	8.49
2036	NYSE	CBZ	Mon, Sep 8, 2014	8.54	8.60	8.48	8.50
2035	NYSE	CBZ	Fri, Sep 5, 2014	8.46	8.60	8.43	8.53
2034	NYSE	CBZ	Thu, Sep 4, 2014	8.55	8.64	8.49	8.49
2033	NYSE	CBZ	Wed, Sep 3, 2014	8.66	8.73	8.50	8.56
2032	NYSE	CBZ	Tue, Sep 2, 2014	8.64	8.69	8.48	8.63
2031	NYSE	CBZ	Fri, Aug 29, 2014	8.52	8.62	8.49	8.60
2030	NYSE	CBZ	Thu, Aug 28, 2014	8.50	8.56	8.47	8.49
2029	NYSE	CBZ	Wed, Aug 27, 2014	8.41	8.56	8.36	8.54
2028	NYSE	CBZ	Tue, Aug 26, 2014	8.49	8.54	8.41	8.43
2027	NYSE	CBZ	Mon, Aug 25, 2014	8.55	8.63	8.46	8.49
2026	NYSE	CBZ	Fri, Aug 22, 2014	8.59	8.63	8.45	8.53
2025	NYSE	CBZ	Thu, Aug 21, 2014	8.51	8.61	8.39	8.59
2024	NYSE	CBZ	Wed, Aug 20, 2014	8.53	8.53	8.42	8.49
2023	NYSE	CBZ	Tue, Aug 19, 2014	8.57	8.60	8.51	8.56
2022	NYSE	CBZ	Mon, Aug 18, 2014	8.42	8.55	8.42	8.54
2021	NYSE	CBZ	Fri, Aug 15, 2014	8.61	8.61	8.35	8.39
2020	NYSE	CBZ	Thu, Aug 14, 2014	8.51	8.56	8.45	8.52
2019	NYSE	CBZ	Wed, Aug 13, 2014	8.47	8.56	8.47	8.51
2018	NYSE	CBZ	Tue, Aug 12, 2014	8.51	8.59	8.43	8.47
2017	NYSE	CBZ	Mon, Aug 11, 2014	8.56	8.64	8.47	8.54
2016	NYSE	CBZ	Fri, Aug 8, 2014	8.51	8.61	8.50	8.50
2015	NYSE	CBZ	Thu, Aug 7, 2014	8.53	8.60	8.47	8.53
2014	NYSE	CBZ	Wed, Aug 6, 2014	8.60	8.65	8.48	8.53
2013	NYSE	CBZ	Tue, Aug 5, 2014	8.19	8.60	8.19	8.60
2012	NYSE	CBZ	Mon, Aug 4, 2014	8.10	8.27	8.07	8.22
2011	NYSE	CBZ	Fri, Aug 1, 2014	8.16	8.22	8.05	8.07
2010	NYSE	CBZ	Thu, Jul 31, 2014	8.21	8.27	7.97	8.16
2009	NYSE	CBZ	Wed, Jul 30, 2014	8.44	8.44	8.17	8.27
2008	NYSE	CBZ	Tue, Jul 29, 2014	8.47	8.68	8.27	8.37
2007	NYSE	CBZ	Mon, Jul 28, 2014	8.62	8.63	8.46	8.46
2006	NYSE	CBZ	Fri, Jul 25, 2014	8.68	8.69	8.57	8.63
2005	NYSE	CBZ	Thu, Jul 24, 2014	8.78	8.88	8.71	8.72
2004	NYSE	CBZ	Wed, Jul 23, 2014	8.77	8.88	8.72	8.79
2003	NYSE	CBZ	Tue, Jul 22, 2014	8.76	8.86	8.69	8.72
2002	NYSE	CBZ	Mon, Jul 21, 2014	8.81	8.87	8.68	8.70
2001	NYSE	CBZ	Fri, Jul 18, 2014	8.55	8.83	8.55	8.82
2000	NYSE	CBZ	Thu, Jul 17, 2014	8.61	8.68	8.53	8.56
1999	NYSE	CBZ	Wed, Jul 16, 2014	8.73	8.75	8.63	8.66
1998	NYSE	CBZ	Tue, Jul 15, 2014	8.62	8.72	8.52	8.65
1997	NYSE	CBZ	Mon, Jul 14, 2014	8.78	8.79	8.70	8.71
1996	NYSE	CBZ	Fri, Jul 11, 2014	8.77	8.80	8.69	8.69
1995	NYSE	CBZ	Thu, Jul 10, 2014	8.79	8.85	8.76	8.79
1994	NYSE	CBZ	Wed, Jul 9, 2014	9.00	9.01	8.91	8.94
1993	NYSE	CBZ	Tue, Jul 8, 2014	8.92	8.99	8.78	8.99
1992	NYSE	CBZ	Mon, Jul 7, 2014	9.23	9.23	8.95	8.97
1991	NYSE	CBZ	Thu, Jul 3, 2014	9.29	9.33	9.20	9.27
1990	NYSE	CBZ	Wed, Jul 2, 2014	9.25	9.40	9.15	9.29
1989	NYSE	CBZ	Tue, Jul 1, 2014	9.07	9.27	9.04	9.24
1988	NYSE	CBZ	Mon, Jun 30, 2014	8.88	9.03	8.76	9.03
1987	NYSE	CBZ	Fri, Jun 27, 2014	8.92	9.08	8.87	8.90
1986	NYSE	CBZ	Thu, Jun 26, 2014	8.90	8.99	8.83	8.95
1985	NYSE	CBZ	Wed, Jun 25, 2014	8.87	8.97	8.82	8.92
1984	NYSE	CBZ	Tue, Jun 24, 2014	8.91	8.98	8.86	8.88
1983	NYSE	CBZ	Mon, Jun 23, 2014	8.88	8.94	8.79	8.90
1982	NYSE	CBZ	Fri, Jun 20, 2014	8.74	8.86	8.70	8.84
1981	NYSE	CBZ	Thu, Jun 19, 2014	8.83	8.85	8.67	8.69
1980	NYSE	CBZ	Wed, Jun 18, 2014	8.66	8.85	8.66	8.81
1979	NYSE	CBZ	Tue, Jun 17, 2014	8.57	8.71	8.52	8.66
1978	NYSE	CBZ	Mon, Jun 16, 2014	8.49	8.63	8.49	8.50
1977	NYSE	CBZ	Fri, Jun 13, 2014	8.64	8.65	8.48	8.52
1976	NYSE	CBZ	Thu, Jun 12, 2014	8.70	8.72	8.61	8.65
1975	NYSE	CBZ	Wed, Jun 11, 2014	8.76	8.78	8.65	8.74
1974	NYSE	CBZ	Tue, Jun 10, 2014	8.81	8.90	8.74	8.82
1973	NYSE	CBZ	Mon, Jun 9, 2014	8.76	8.89	8.74	8.85
1972	NYSE	CBZ	Fri, Jun 6, 2014	8.68	8.84	8.67	8.79
1971	NYSE	CBZ	Thu, Jun 5, 2014	8.53	8.71	8.41	8.68
1970	NYSE	CBZ	Wed, Jun 4, 2014	8.28	8.49	8.21	8.48
1969	NYSE	CBZ	Tue, Jun 3, 2014	8.31	8.35	8.16	8.27
1968	NYSE	CBZ	Mon, Jun 2, 2014	8.52	8.52	8.29	8.35
1967	NYSE	CBZ	Fri, May 30, 2014	8.51	8.60	8.45	8.53
1966	NYSE	CBZ	Thu, May 29, 2014	8.54	8.58	8.46	8.53
1965	NYSE	CBZ	Wed, May 28, 2014	8.63	8.67	8.50	8.50
1964	NYSE	CBZ	Tue, May 27, 2014	8.56	8.75	8.54	8.66
1963	NYSE	CBZ	Fri, May 23, 2014	8.52	8.57	8.49	8.52
1962	NYSE	CBZ	Thu, May 22, 2014	8.50	8.56	8.45	8.49
1961	NYSE	CBZ	Wed, May 21, 2014	8.43	8.53	8.41	8.50
1960	NYSE	CBZ	Tue, May 20, 2014	8.48	8.52	8.36	8.43
1959	NYSE	CBZ	Mon, May 19, 2014	8.46	8.62	8.42	8.53
1958	NYSE	CBZ	Fri, May 16, 2014	8.45	8.53	8.42	8.51
1957	NYSE	CBZ	Thu, May 15, 2014	8.31	8.52	8.28	8.47
1956	NYSE	CBZ	Wed, May 14, 2014	8.50	8.50	8.32	8.36
1955	NYSE	CBZ	Tue, May 13, 2014	8.67	8.77	8.50	8.53
1954	NYSE	CBZ	Mon, May 12, 2014	8.54	8.72	8.51	8.69
1953	NYSE	CBZ	Fri, May 9, 2014	8.42	8.53	8.37	8.53
1952	NYSE	CBZ	Thu, May 8, 2014	8.47	8.56	8.44	8.45
1951	NYSE	CBZ	Wed, May 7, 2014	8.45	8.51	8.33	8.49
1950	NYSE	CBZ	Tue, May 6, 2014	8.47	8.55	8.40	8.45
1949	NYSE	CBZ	Mon, May 5, 2014	8.56	8.59	8.45	8.53
1948	NYSE	CBZ	Fri, May 2, 2014	8.64	8.76	8.60	8.63
1947	NYSE	CBZ	Thu, May 1, 2014	8.58	8.72	8.48	8.65
1946	NYSE	CBZ	Wed, Apr 30, 2014	8.46	8.63	8.42	8.57
1945	NYSE	CBZ	Tue, Apr 29, 2014	8.40	8.54	8.37	8.50
1944	NYSE	CBZ	Mon, Apr 28, 2014	8.49	8.62	8.29	8.35
1943	NYSE	CBZ	Fri, Apr 25, 2014	8.67	8.70	8.48	8.48
1942	NYSE	CBZ	Thu, Apr 24, 2014	8.85	8.85	8.59	8.67
1941	NYSE	CBZ	Wed, Apr 23, 2014	8.74	9.07	8.72	8.87
1940	NYSE	CBZ	Tue, Apr 22, 2014	8.98	9.05	8.92	8.97
1939	NYSE	CBZ	Mon, Apr 21, 2014	8.97	9.03	8.95	8.99
1938	NYSE	CBZ	Thu, Apr 17, 2014	8.92	9.00	8.88	8.99
1937	NYSE	CBZ	Wed, Apr 16, 2014	8.86	8.95	8.81	8.91
1936	NYSE	CBZ	Tue, Apr 15, 2014	8.72	8.84	8.59	8.80
1935	NYSE	CBZ	Mon, Apr 14, 2014	8.81	8.85	8.65	8.72
1934	NYSE	CBZ	Fri, Apr 11, 2014	8.95	9.00	8.70	8.72
1933	NYSE	CBZ	Thu, Apr 10, 2014	9.20	9.28	8.97	8.98
1932	NYSE	CBZ	Wed, Apr 9, 2014	9.09	9.26	9.08	9.24
1931	NYSE	CBZ	Tue, Apr 8, 2014	8.89	9.07	8.82	9.05
1930	NYSE	CBZ	Mon, Apr 7, 2014	9.13	9.16	8.86	8.87
1929	NYSE	CBZ	Fri, Apr 4, 2014	9.36	9.39	9.17	9.17
1928	NYSE	CBZ	Thu, Apr 3, 2014	9.31	9.38	9.26	9.28
1927	NYSE	CBZ	Wed, Apr 2, 2014	9.27	9.33	9.21	9.29
1926	NYSE	CBZ	Tue, Apr 1, 2014	9.16	9.25	9.13	9.24
1925	NYSE	CBZ	Mon, Mar 31, 2014	9.08	9.20	9.03	9.16
1924	NYSE	CBZ	Fri, Mar 28, 2014	9.06	9.22	9.03	9.06
1923	NYSE	CBZ	Thu, Mar 27, 2014	9.19	9.22	9.04	9.05
1922	NYSE	CBZ	Wed, Mar 26, 2014	9.25	9.34	9.15	9.17
1921	NYSE	CBZ	Tue, Mar 25, 2014	9.23	9.29	9.19	9.24
1920	NYSE	CBZ	Mon, Mar 24, 2014	9.40	9.41	9.15	9.18
1919	NYSE	CBZ	Fri, Mar 21, 2014	9.36	9.44	9.26	9.41
1918	NYSE	CBZ	Thu, Mar 20, 2014	9.20	9.40	9.20	9.30
1917	NYSE	CBZ	Wed, Mar 19, 2014	8.98	9.21	8.93	9.20
1916	NYSE	CBZ	Tue, Mar 18, 2014	8.84	9.03	8.84	9.00
1915	NYSE	CBZ	Mon, Mar 17, 2014	8.91	9.08	8.80	8.83
1914	NYSE	CBZ	Fri, Mar 14, 2014	9.04	9.08	8.88	8.90
1913	NYSE	CBZ	Thu, Mar 13, 2014	9.35	9.40	8.97	9.03
1912	NYSE	CBZ	Wed, Mar 12, 2014	9.30	9.45	9.30	9.34
1911	NYSE	CBZ	Tue, Mar 11, 2014	9.39	9.44	9.17	9.37
1910	NYSE	CBZ	Mon, Mar 10, 2014	9.38	9.43	9.31	9.40
1909	NYSE	CBZ	Fri, Mar 7, 2014	9.34	9.44	9.27	9.36
1908	NYSE	CBZ	Thu, Mar 6, 2014	9.25	9.41	9.08	9.34
1907	NYSE	CBZ	Wed, Mar 5, 2014	9.27	9.33	9.23	9.27
1906	NYSE	CBZ	Tue, Mar 4, 2014	9.23	9.44	9.23	9.29
1905	NYSE	CBZ	Mon, Mar 3, 2014	9.02	9.21	8.97	9.17
1904	NYSE	CBZ	Fri, Feb 28, 2014	9.17	9.21	9.08	9.13
1903	NYSE	CBZ	Thu, Feb 27, 2014	9.03	9.15	9.03	9.14
1902	NYSE	CBZ	Wed, Feb 26, 2014	9.02	9.13	9.00	9.09
1901	NYSE	CBZ	Tue, Feb 25, 2014	9.03	9.07	8.97	9.04
1900	NYSE	CBZ	Mon, Feb 24, 2014	9.03	9.17	9.03	9.07
1899	NYSE	CBZ	Fri, Feb 21, 2014	9.01	9.05	8.93	9.03
1898	NYSE	CBZ	Thu, Feb 20, 2014	8.94	9.04	8.85	8.99
1897	NYSE	CBZ	Wed, Feb 19, 2014	9.00	9.07	8.90	8.90
1896	NYSE	CBZ	Tue, Feb 18, 2014	8.88	9.10	8.87	9.05
1895	NYSE	CBZ	Fri, Feb 14, 2014	8.86	8.98	8.76	8.88
1894	NYSE	CBZ	Thu, Feb 13, 2014	8.75	8.90	8.74	8.86
1893	NYSE	CBZ	Wed, Feb 12, 2014	8.82	8.86	8.73	8.83
1892	NYSE	CBZ	Tue, Feb 11, 2014	8.51	8.90	8.38	8.84
1891	NYSE	CBZ	Mon, Feb 10, 2014	8.50	8.54	8.43	8.51
1890	NYSE	CBZ	Fri, Feb 7, 2014	8.49	8.52	8.44	8.50
1889	NYSE	CBZ	Thu, Feb 6, 2014	8.35	8.51	8.35	8.42
1888	NYSE	CBZ	Wed, Feb 5, 2014	8.43	8.43	8.25	8.38
1887	NYSE	CBZ	Tue, Feb 4, 2014	8.51	8.54	8.42	8.46
1886	NYSE	CBZ	Mon, Feb 3, 2014	8.56	8.65	8.42	8.49
1885	NYSE	CBZ	Fri, Jan 31, 2014	8.54	8.62	8.51	8.60
1884	NYSE	CBZ	Wed, Jan 29, 2014	8.69	8.70	8.19	8.67
1883	NYSE	CBZ	Tue, Jan 28, 2014	8.77	8.81	8.72	8.78
1882	NYSE	CBZ	Mon, Jan 27, 2014	8.97	9.00	8.76	8.78
1881	NYSE	CBZ	Fri, Jan 24, 2014	9.18	9.19	8.98	9.00
1880	NYSE	CBZ	Thu, Jan 23, 2014	9.21	9.26	9.10	9.25
1879	NYSE	CBZ	Wed, Jan 22, 2014	9.04	9.21	9.04	9.21
1878	NYSE	CBZ	Tue, Jan 21, 2014	9.09	9.09	8.96	9.08
1877	NYSE	CBZ	Fri, Jan 17, 2014	8.85	9.05	8.85	9.02
1876	NYSE	CBZ	Thu, Jan 16, 2014	8.90	8.95	8.84	8.88
1875	NYSE	CBZ	Wed, Jan 15, 2014	8.87	9.00	8.83	8.92
1874	NYSE	CBZ	Tue, Jan 14, 2014	8.95	8.99	8.86	8.88
1873	NYSE	CBZ	Mon, Jan 13, 2014	8.90	8.96	8.66	8.93
1872	NYSE	CBZ	Fri, Jan 10, 2014	8.82	8.92	8.73	8.91
1871	NYSE	CBZ	Thu, Jan 9, 2014	8.70	8.84	8.60	8.79
1870	NYSE	CBZ	Wed, Jan 8, 2014	9.00	9.03	8.67	8.69
1869	NYSE	CBZ	Tue, Jan 7, 2014	8.95	9.29	8.95	9.03
1868	NYSE	CBZ	Mon, Jan 6, 2014	8.96	9.00	8.87	8.94
1867	NYSE	CBZ	Fri, Jan 3, 2014	8.88	8.99	8.87	8.91
1866	NYSE	CBZ	Thu, Jan 2, 2014	9.12	9.12	8.68	8.89
1865	NYSE	CBZ	Tue, Dec 31, 2013	9.20	9.31	9.09	9.12
1864	NYSE	CBZ	Mon, Dec 30, 2013	9.30	9.39	9.20	9.23
1863	NYSE	CBZ	Fri, Dec 27, 2013	9.31	9.40	9.23	9.33
1862	NYSE	CBZ	Thu, Dec 26, 2013	9.21	9.39	9.06	9.31
1861	NYSE	CBZ	Tue, Dec 24, 2013	9.10	9.25	9.08	9.23
1860	NYSE	CBZ	Mon, Dec 23, 2013	8.98	9.16	8.98	9.12
1859	NYSE	CBZ	Fri, Dec 20, 2013	9.03	9.10	8.89	8.99
1858	NYSE	CBZ	Thu, Dec 19, 2013	8.99	9.07	8.85	8.99
1857	NYSE	CBZ	Wed, Dec 18, 2013	9.11	9.14	8.91	8.99
1856	NYSE	CBZ	Tue, Dec 17, 2013	9.17	9.25	9.06	9.12
1855	NYSE	CBZ	Mon, Dec 16, 2013	8.92	9.35	8.92	9.23
1854	NYSE	CBZ	Fri, Dec 13, 2013	8.97	8.97	8.89	8.92
1853	NYSE	CBZ	Thu, Dec 12, 2013	8.87	8.96	8.87	8.91
1852	NYSE	CBZ	Wed, Dec 11, 2013	8.89	8.96	8.81	8.90
1851	NYSE	CBZ	Tue, Dec 10, 2013	8.88	8.99	8.88	8.91
1850	NYSE	CBZ	Mon, Dec 9, 2013	8.92	8.98	8.86	8.96
1849	NYSE	CBZ	Fri, Dec 6, 2013	8.96	8.98	8.85	8.92
1848	NYSE	CBZ	Thu, Dec 5, 2013	8.68	8.91	8.61	8.90
1847	NYSE	CBZ	Wed, Dec 4, 2013	8.69	8.75	8.61	8.67
1846	NYSE	CBZ	Tue, Dec 3, 2013	8.63	8.82	8.61	8.70
1845	NYSE	CBZ	Mon, Dec 2, 2013	8.96	8.99	8.52	8.68
1844	NYSE	CBZ	Fri, Nov 29, 2013	8.95	9.00	8.80	8.96
1843	NYSE	CBZ	Wed, Nov 27, 2013	8.92	8.94	8.86	8.89
1842	NYSE	CBZ	Tue, Nov 26, 2013	8.90	9.00	8.86	8.90
1841	NYSE	CBZ	Mon, Nov 25, 2013	8.98	9.00	8.90	8.92
1840	NYSE	CBZ	Fri, Nov 22, 2013	8.96	9.01	8.92	8.99
1839	NYSE	CBZ	Thu, Nov 21, 2013	8.88	9.02	8.86	8.98
1838	NYSE	CBZ	Wed, Nov 20, 2013	8.93	8.94	8.86	8.88
1837	NYSE	CBZ	Tue, Nov 19, 2013	8.99	9.08	8.87	8.94
1836	NYSE	CBZ	Mon, Nov 18, 2013	9.05	9.10	8.97	9.01
1835	NYSE	CBZ	Fri, Nov 15, 2013	9.01	9.05	8.95	9.01
1834	NYSE	CBZ	Thu, Nov 14, 2013	9.00	9.10	8.99	9.05
1833	NYSE	CBZ	Wed, Nov 13, 2013	8.92	9.17	8.84	9.05
1832	NYSE	CBZ	Tue, Nov 12, 2013	8.96	9.00	8.85	8.99
1831	NYSE	CBZ	Mon, Nov 11, 2013	8.78	9.05	8.78	9.02
1830	NYSE	CBZ	Fri, Nov 8, 2013	8.45	8.87	8.40	8.77
1829	NYSE	CBZ	Thu, Nov 7, 2013	8.48	8.50	8.30	8.42
1828	NYSE	CBZ	Wed, Nov 6, 2013	8.41	8.48	8.32	8.48
1827	NYSE	CBZ	Tue, Nov 5, 2013	8.33	8.45	8.25	8.40
1826	NYSE	CBZ	Mon, Nov 4, 2013	8.24	8.39	8.22	8.34
1825	NYSE	CBZ	Fri, Nov 1, 2013	8.12	8.24	8.03	8.21
1824	NYSE	CBZ	Thu, Oct 31, 2013	8.16	8.21	8.01	8.16
1823	NYSE	CBZ	Wed, Oct 30, 2013	8.17	8.24	8.01	8.14
1822	NYSE	CBZ	Tue, Oct 29, 2013	8.04	8.19	8.04	8.18
1821	NYSE	CBZ	Mon, Oct 28, 2013	7.84	8.18	7.84	8.07
1820	NYSE	CBZ	Fri, Oct 25, 2013	7.72	8.00	7.61	7.89
1819	NYSE	CBZ	Thu, Oct 24, 2013	7.80	8.00	7.75	7.96
1818	NYSE	CBZ	Wed, Oct 23, 2013	7.51	7.82	7.50	7.80
1817	NYSE	CBZ	Tue, Oct 22, 2013	7.66	7.66	7.25	7.51
1816	NYSE	CBZ	Mon, Oct 21, 2013	7.58	7.67	7.55	7.66
1815	NYSE	CBZ	Fri, Oct 18, 2013	7.53	7.56	7.44	7.56
1814	NYSE	CBZ	Thu, Oct 17, 2013	7.45	7.54	7.44	7.45
1813	NYSE	CBZ	Wed, Oct 16, 2013	7.43	7.53	7.43	7.50
1812	NYSE	CBZ	Tue, Oct 15, 2013	7.35	7.45	7.32	7.43
1811	NYSE	CBZ	Mon, Oct 14, 2013	7.35	7.42	7.32	7.36
1810	NYSE	CBZ	Fri, Oct 11, 2013	7.19	7.44	7.18	7.40
1809	NYSE	CBZ	Thu, Oct 10, 2013	7.08	7.23	7.08	7.21
1808	NYSE	CBZ	Wed, Oct 9, 2013	7.07	7.12	6.99	7.01
1807	NYSE	CBZ	Tue, Oct 8, 2013	7.24	7.28	7.04	7.05
1806	NYSE	CBZ	Mon, Oct 7, 2013	7.30	7.33	7.25	7.25
1805	NYSE	CBZ	Fri, Oct 4, 2013	7.21	7.35	7.21	7.33
1804	NYSE	CBZ	Thu, Oct 3, 2013	7.51	7.54	7.23	7.23
1803	NYSE	CBZ	Wed, Oct 2, 2013	7.44	7.53	7.37	7.50
1802	NYSE	CBZ	Tue, Oct 1, 2013	7.42	7.52	7.42	7.49
1801	NYSE	CBZ	Mon, Sep 30, 2013	7.47	7.48	7.40	7.44
1800	NYSE	CBZ	Fri, Sep 27, 2013	7.45	7.54	7.45	7.51
1799	NYSE	CBZ	Thu, Sep 26, 2013	7.46	7.52	7.36	7.46
1798	NYSE	CBZ	Wed, Sep 25, 2013	7.49	7.61	7.44	7.46
1797	NYSE	CBZ	Tue, Sep 24, 2013	7.55	7.61	7.49	7.51
1796	NYSE	CBZ	Mon, Sep 23, 2013	7.57	7.62	7.43	7.57
1795	NYSE	CBZ	Fri, Sep 20, 2013	7.46	7.54	7.39	7.53
1794	NYSE	CBZ	Thu, Sep 19, 2013	7.38	7.46	7.35	7.41
1793	NYSE	CBZ	Wed, Sep 18, 2013	7.24	7.42	7.24	7.33
1792	NYSE	CBZ	Tue, Sep 17, 2013	7.18	7.29	7.16	7.23
1791	NYSE	CBZ	Mon, Sep 16, 2013	7.19	7.22	7.15	7.18
1790	NYSE	CBZ	Fri, Sep 13, 2013	6.85	7.28	6.75	7.11
1789	NYSE	CBZ	Thu, Sep 12, 2013	6.69	6.84	6.69	6.81
1788	NYSE	CBZ	Wed, Sep 11, 2013	6.60	6.67	6.55	6.65
1787	NYSE	CBZ	Tue, Sep 10, 2013	6.62	6.64	6.57	6.60
1786	NYSE	CBZ	Mon, Sep 9, 2013	6.80	6.80	6.54	6.61
1785	NYSE	CBZ	Fri, Sep 6, 2013	6.84	6.84	6.65	6.80
1784	NYSE	CBZ	Thu, Sep 5, 2013	6.88	6.89	6.77	6.81
1783	NYSE	CBZ	Wed, Sep 4, 2013	6.78	6.89	6.72	6.89
1782	NYSE	CBZ	Tue, Sep 3, 2013	6.89	6.95	6.74	6.76
1781	NYSE	CBZ	Fri, Aug 30, 2013	6.99	6.99	6.79	6.85
1780	NYSE	CBZ	Thu, Aug 29, 2013	6.89	7.02	6.82	7.02
1779	NYSE	CBZ	Wed, Aug 28, 2013	6.95	6.98	6.89	6.92
1778	NYSE	CBZ	Tue, Aug 27, 2013	7.06	7.08	6.93	6.97
1777	NYSE	CBZ	Mon, Aug 26, 2013	7.09	7.20	7.06	7.10
1776	NYSE	CBZ	Fri, Aug 23, 2013	7.13	7.16	7.06	7.11
1775	NYSE	CBZ	Thu, Aug 22, 2013	7.04	7.18	7.04	7.14
1774	NYSE	CBZ	Wed, Aug 21, 2013	7.17	7.22	7.03	7.05
1773	NYSE	CBZ	Tue, Aug 20, 2013	7.25	7.30	7.11	7.21
1772	NYSE	CBZ	Mon, Aug 19, 2013	7.20	7.25	7.17	7.24
1771	NYSE	CBZ	Fri, Aug 16, 2013	7.30	7.30	7.25	7.26
1770	NYSE	CBZ	Thu, Aug 15, 2013	7.30	7.32	7.22	7.30
1769	NYSE	CBZ	Wed, Aug 14, 2013	7.32	7.32	7.29	7.31
1768	NYSE	CBZ	Tue, Aug 13, 2013	7.31	7.41	7.28	7.33
1767	NYSE	CBZ	Mon, Aug 12, 2013	7.28	7.32	7.23	7.32
1766	NYSE	CBZ	Fri, Aug 9, 2013	7.25	7.30	7.25	7.29
1765	NYSE	CBZ	Thu, Aug 8, 2013	7.31	7.34	7.25	7.26
1764	NYSE	CBZ	Wed, Aug 7, 2013	7.25	7.31	7.25	7.28
1763	NYSE	CBZ	Tue, Aug 6, 2013	7.35	7.38	7.25	7.25
1762	NYSE	CBZ	Mon, Aug 5, 2013	7.35	7.40	7.23	7.38
1761	NYSE	CBZ	Fri, Aug 2, 2013	7.25	7.33	7.20	7.33
1760	NYSE	CBZ	Thu, Aug 1, 2013	7.25	7.30	7.25	7.27
1759	NYSE	CBZ	Wed, Jul 31, 2013	7.24	7.30	7.23	7.26
1758	NYSE	CBZ	Tue, Jul 30, 2013	7.30	7.37	7.11	7.26
1757	NYSE	CBZ	Mon, Jul 29, 2013	7.60	7.73	7.42	7.53
1756	NYSE	CBZ	Fri, Jul 26, 2013	7.55	7.60	7.34	7.55
1755	NYSE	CBZ	Thu, Jul 25, 2013	7.43	7.57	7.42	7.52
1754	NYSE	CBZ	Wed, Jul 24, 2013	7.42	7.43	7.38	7.43
1753	NYSE	CBZ	Tue, Jul 23, 2013	7.54	7.55	7.38	7.40
1752	NYSE	CBZ	Mon, Jul 22, 2013	7.37	7.66	7.35	7.55
1751	NYSE	CBZ	Fri, Jul 19, 2013	7.16	7.42	7.16	7.37
1750	NYSE	CBZ	Thu, Jul 18, 2013	7.23	7.34	7.18	7.23
1749	NYSE	CBZ	Wed, Jul 17, 2013	7.18	7.25	7.12	7.24
1748	NYSE	CBZ	Tue, Jul 16, 2013	7.09	7.25	7.09	7.21
1747	NYSE	CBZ	Mon, Jul 15, 2013	7.06	7.19	7.04	7.13
1746	NYSE	CBZ	Fri, Jul 12, 2013	7.09	7.18	7.07	7.10
1745	NYSE	CBZ	Thu, Jul 11, 2013	7.10	7.20	7.03	7.11
1744	NYSE	CBZ	Wed, Jul 10, 2013	7.03	7.10	7.01	7.10
1743	NYSE	CBZ	Tue, Jul 9, 2013	6.98	7.09	6.98	7.05
1742	NYSE	CBZ	Mon, Jul 8, 2013	6.95	7.06	6.92	7.00
1741	NYSE	CBZ	Fri, Jul 5, 2013	6.97	6.99	6.83	6.96
1740	NYSE	CBZ	Wed, Jul 3, 2013	6.81	6.88	6.78	6.88
1739	NYSE	CBZ	Tue, Jul 2, 2013	6.76	6.82	6.73	6.81
1738	NYSE	CBZ	Mon, Jul 1, 2013	6.74	6.78	6.71	6.78
1737	NYSE	CBZ	Fri, Jun 28, 2013	6.68	6.78	6.68	6.71
1736	NYSE	CBZ	Thu, Jun 27, 2013	6.67	6.72	6.67	6.71
1735	NYSE	CBZ	Wed, Jun 26, 2013	6.75	6.75	6.66	6.66
1734	NYSE	CBZ	Tue, Jun 25, 2013	6.67	6.74	6.59	6.73
1733	NYSE	CBZ	Mon, Jun 24, 2013	6.65	6.74	6.62	6.65
1732	NYSE	CBZ	Fri, Jun 21, 2013	6.56	6.74	6.54	6.71
1731	NYSE	CBZ	Thu, Jun 20, 2013	6.65	6.73	6.55	6.68
1730	NYSE	CBZ	Wed, Jun 19, 2013	6.66	6.70	6.63	6.67
1729	NYSE	CBZ	Tue, Jun 18, 2013	6.68	6.69	6.61	6.68
1728	NYSE	CBZ	Mon, Jun 17, 2013	6.72	6.75	6.58	6.69
1727	NYSE	CBZ	Fri, Jun 14, 2013	6.69	6.87	6.65	6.65
1726	NYSE	CBZ	Thu, Jun 13, 2013	6.63	6.76	6.55	6.74
1725	NYSE	CBZ	Wed, Jun 12, 2013	6.72	6.72	6.61	6.65
1724	NYSE	CBZ	Tue, Jun 11, 2013	6.65	6.68	6.62	6.67
1723	NYSE	CBZ	Mon, Jun 10, 2013	6.69	6.75	6.61	6.69
1722	NYSE	CBZ	Fri, Jun 7, 2013	6.72	6.72	6.58	6.65
1721	NYSE	CBZ	Thu, Jun 6, 2013	6.63	6.68	6.58	6.67
1720	NYSE	CBZ	Wed, Jun 5, 2013	6.65	6.70	6.55	6.64
1719	NYSE	CBZ	Tue, Jun 4, 2013	6.72	6.74	6.54	6.65
1718	NYSE	CBZ	Mon, Jun 3, 2013	6.65	6.75	6.60	6.72
1717	NYSE	CBZ	Fri, May 31, 2013	6.62	6.70	6.59	6.66
1716	NYSE	CBZ	Thu, May 30, 2013	6.60	6.68	6.58	6.67
1715	NYSE	CBZ	Wed, May 29, 2013	6.57	6.63	6.53	6.60
1714	NYSE	CBZ	Tue, May 28, 2013	6.53	6.65	6.42	6.60
1713	NYSE	CBZ	Fri, May 24, 2013	6.33	6.48	6.31	6.47
1712	NYSE	CBZ	Thu, May 23, 2013	6.45	6.58	6.30	6.38
1711	NYSE	CBZ	Wed, May 22, 2013	6.64	6.70	6.41	6.49
1710	NYSE	CBZ	Tue, May 21, 2013	6.68	6.70	6.60	6.67
1709	NYSE	CBZ	Mon, May 20, 2013	6.59	6.70	6.57	6.69
1708	NYSE	CBZ	Fri, May 17, 2013	6.60	6.69	6.48	6.62
1707	NYSE	CBZ	Thu, May 16, 2013	6.61	6.67	6.55	6.62
1706	NYSE	CBZ	Wed, May 15, 2013	6.57	6.65	6.55	6.64
1705	NYSE	CBZ	Tue, May 14, 2013	6.55	6.63	6.50	6.56
1704	NYSE	CBZ	Mon, May 13, 2013	6.54	6.63	6.53	6.55
1703	NYSE	CBZ	Fri, May 10, 2013	6.51	6.56	6.47	6.53
1702	NYSE	CBZ	Thu, May 9, 2013	6.47	6.58	6.41	6.52
1701	NYSE	CBZ	Wed, May 8, 2013	6.42	6.49	6.41	6.47
1700	NYSE	CBZ	Tue, May 7, 2013	6.48	6.53	6.42	6.47
1699	NYSE	CBZ	Mon, May 6, 2013	6.42	6.54	6.40	6.52
1698	NYSE	CBZ	Fri, May 3, 2013	6.39	6.50	6.38	6.40
1697	NYSE	CBZ	Thu, May 2, 2013	6.43	6.55	6.25	6.30
1696	NYSE	CBZ	Wed, May 1, 2013	6.48	6.54	6.36	6.37
1695	NYSE	CBZ	Tue, Apr 30, 2013	6.48	6.55	6.43	6.49
1694	NYSE	CBZ	Mon, Apr 29, 2013	6.45	6.52	6.41	6.46
1693	NYSE	CBZ	Fri, Apr 26, 2013	6.43	6.46	6.34	6.39
1692	NYSE	CBZ	Thu, Apr 25, 2013	6.26	6.49	6.26	6.43
1691	NYSE	CBZ	Wed, Apr 24, 2013	6.16	6.28	6.15	6.26
1690	NYSE	CBZ	Tue, Apr 23, 2013	6.24	6.24	6.12	6.18
1689	NYSE	CBZ	Mon, Apr 22, 2013	6.14	6.22	5.99	6.19
1688	NYSE	CBZ	Fri, Apr 19, 2013	6.16	6.24	6.13	6.15
1687	NYSE	CBZ	Thu, Apr 18, 2013	6.09	6.21	6.07	6.17
1686	NYSE	CBZ	Wed, Apr 17, 2013	6.11	6.19	6.00	6.10
1685	NYSE	CBZ	Tue, Apr 16, 2013	6.07	6.15	6.01	6.14
1684	NYSE	CBZ	Mon, Apr 15, 2013	6.17	6.23	6.03	6.05
1683	NYSE	CBZ	Fri, Apr 12, 2013	6.14	6.23	6.05	6.22
1682	NYSE	CBZ	Thu, Apr 11, 2013	6.17	6.20	6.14	6.18
1681	NYSE	CBZ	Wed, Apr 10, 2013	6.19	6.25	6.10	6.20
1680	NYSE	CBZ	Tue, Apr 9, 2013	6.28	6.28	6.15	6.15
1679	NYSE	CBZ	Mon, Apr 8, 2013	6.15	6.32	6.11	6.29
1678	NYSE	CBZ	Fri, Apr 5, 2013	6.15	6.25	6.10	6.15
1677	NYSE	CBZ	Thu, Apr 4, 2013	6.33	6.36	6.25	6.29
1676	NYSE	CBZ	Wed, Apr 3, 2013	6.41	6.41	6.30	6.31
1675	NYSE	CBZ	Tue, Apr 2, 2013	6.37	6.48	6.37	6.42
1674	NYSE	CBZ	Mon, Apr 1, 2013	6.36	6.41	6.25	6.36
1673	NYSE	CBZ	Thu, Mar 28, 2013	6.45	6.45	6.30	6.38
1672	NYSE	CBZ	Wed, Mar 27, 2013	6.50	6.50	6.40	6.43
1671	NYSE	CBZ	Tue, Mar 26, 2013	6.55	6.59	6.49	6.55
1670	NYSE	CBZ	Mon, Mar 25, 2013	6.38	6.53	6.38	6.53
1669	NYSE	CBZ	Fri, Mar 22, 2013	6.44	6.50	6.31	6.36
1668	NYSE	CBZ	Thu, Mar 21, 2013	6.47	6.52	6.42	6.44
1667	NYSE	CBZ	Wed, Mar 20, 2013	6.54	6.54	6.43	6.54
1666	NYSE	CBZ	Tue, Mar 19, 2013	6.47	6.56	6.46	6.53
1665	NYSE	CBZ	Mon, Mar 18, 2013	6.48	6.51	6.40	6.48
1664	NYSE	CBZ	Fri, Mar 15, 2013	6.49	6.55	6.46	6.55
1663	NYSE	CBZ	Thu, Mar 14, 2013	6.35	6.54	6.35	6.52
1662	NYSE	CBZ	Wed, Mar 13, 2013	6.38	6.39	6.31	6.35
1661	NYSE	CBZ	Tue, Mar 12, 2013	6.31	6.43	6.31	6.36
1660	NYSE	CBZ	Mon, Mar 11, 2013	6.38	6.45	6.27	6.34
1659	NYSE	CBZ	Fri, Mar 8, 2013	6.50	6.52	6.42	6.45
1658	NYSE	CBZ	Thu, Mar 7, 2013	6.40	6.47	6.33	6.45
1657	NYSE	CBZ	Wed, Mar 6, 2013	6.47	6.47	6.33	6.41
1656	NYSE	CBZ	Tue, Mar 5, 2013	6.40	6.50	6.33	6.47
1655	NYSE	CBZ	Mon, Mar 4, 2013	6.37	6.53	6.37	6.43
1654	NYSE	CBZ	Fri, Mar 1, 2013	6.28	6.41	6.20	6.39
1653	NYSE	CBZ	Thu, Feb 28, 2013	6.31	6.44	6.25	6.36
1652	NYSE	CBZ	Wed, Feb 27, 2013	6.33	6.51	6.30	6.32
1651	NYSE	CBZ	Tue, Feb 26, 2013	6.30	6.36	6.25	6.34
1650	NYSE	CBZ	Mon, Feb 25, 2013	6.49	6.59	6.25	6.27
1649	NYSE	CBZ	Fri, Feb 22, 2013	6.48	6.52	6.42	6.52
1648	NYSE	CBZ	Thu, Feb 21, 2013	6.45	6.54	6.41	6.44
1647	NYSE	CBZ	Wed, Feb 20, 2013	6.43	6.55	6.39	6.47
1646	NYSE	CBZ	Tue, Feb 19, 2013	6.30	6.48	6.26	6.48
1645	NYSE	CBZ	Fri, Feb 15, 2013	6.28	6.30	6.24	6.29
1644	NYSE	CBZ	Thu, Feb 14, 2013	6.23	6.32	6.10	6.23
1643	NYSE	CBZ	Wed, Feb 13, 2013	6.25	6.31	6.13	6.31
1642	NYSE	CBZ	Tue, Feb 12, 2013	6.21	6.27	6.19	6.21
1641	NYSE	CBZ	Mon, Feb 11, 2013	6.12	6.25	6.05	6.19
1640	NYSE	CBZ	Fri, Feb 8, 2013	5.96	6.18	5.96	6.13
1639	NYSE	CBZ	Thu, Feb 7, 2013	5.99	6.03	5.93	5.96
1638	NYSE	CBZ	Wed, Feb 6, 2013	6.05	6.05	5.96	6.01
1637	NYSE	CBZ	Tue, Feb 5, 2013	6.06	6.09	6.01	6.01
1636	NYSE	CBZ	Mon, Feb 4, 2013	6.06	6.11	6.02	6.06
1635	NYSE	CBZ	Fri, Feb 1, 2013	6.06	6.10	5.98	6.10
1634	NYSE	CBZ	Thu, Jan 31, 2013	6.00	6.08	5.96	6.06
1633	NYSE	CBZ	Wed, Jan 30, 2013	5.78	6.02	5.76	5.99
1632	NYSE	CBZ	Tue, Jan 29, 2013	5.83	5.83	5.74	5.77
1631	NYSE	CBZ	Mon, Jan 28, 2013	5.72	5.84	5.72	5.81
1630	NYSE	CBZ	Fri, Jan 25, 2013	5.97	5.97	5.69	5.70
1629	NYSE	CBZ	Thu, Jan 24, 2013	5.77	6.04	5.76	5.94
1628	NYSE	CBZ	Wed, Jan 23, 2013	5.68	5.76	5.61	5.76
1627	NYSE	CBZ	Tue, Jan 22, 2013	5.68	5.72	5.60	5.70
1626	NYSE	CBZ	Fri, Jan 18, 2013	5.68	5.71	5.62	5.70
1625	NYSE	CBZ	Thu, Jan 17, 2013	5.74	5.75	5.68	5.70
1624	NYSE	CBZ	Wed, Jan 16, 2013	5.85	5.87	5.66	5.71
1623	NYSE	CBZ	Tue, Jan 15, 2013	5.87	5.91	5.82	5.88
1622	NYSE	CBZ	Mon, Jan 14, 2013	5.92	5.96	5.84	5.87
1621	NYSE	CBZ	Fri, Jan 11, 2013	5.93	5.95	5.87	5.92
1620	NYSE	CBZ	Thu, Jan 10, 2013	5.92	5.97	5.86	5.92
1619	NYSE	CBZ	Wed, Jan 9, 2013	5.84	5.95	5.82	5.93
1618	NYSE	CBZ	Tue, Jan 8, 2013	5.81	5.90	5.80	5.81
1617	NYSE	CBZ	Mon, Jan 7, 2013	5.90	5.90	5.73	5.83
1616	NYSE	CBZ	Fri, Jan 4, 2013	5.92	6.04	5.86	5.92
1615	NYSE	CBZ	Thu, Jan 3, 2013	6.00	6.06	5.86	5.86
1614	NYSE	CBZ	Wed, Jan 2, 2013	6.00	6.20	5.98	6.00
1613	NYSE	CBZ	Mon, Dec 31, 2012	5.68	5.98	5.68	5.91
1612	NYSE	CBZ	Fri, Dec 28, 2012	5.70	5.84	5.64	5.71
1611	NYSE	CBZ	Thu, Dec 27, 2012	5.80	5.83	5.65	5.72
1610	NYSE	CBZ	Wed, Dec 26, 2012	5.86	5.95	5.69	5.80
1609	NYSE	CBZ	Mon, Dec 24, 2012	5.81	5.96	5.81	5.87
1608	NYSE	CBZ	Fri, Dec 21, 2012	5.96	5.99	5.68	5.83
1607	NYSE	CBZ	Thu, Dec 20, 2012	5.94	6.10	5.87	5.99
1606	NYSE	CBZ	Wed, Dec 19, 2012	5.74	5.96	5.71	5.96
1605	NYSE	CBZ	Tue, Dec 18, 2012	5.59	5.79	5.58	5.75
1604	NYSE	CBZ	Mon, Dec 17, 2012	5.60	5.69	5.49	5.61
1603	NYSE	CBZ	Fri, Dec 14, 2012	5.60	5.79	5.54	5.60
1602	NYSE	CBZ	Thu, Dec 13, 2012	5.62	5.64	5.49	5.63
1601	NYSE	CBZ	Wed, Dec 12, 2012	5.80	5.80	5.63	5.63
1600	NYSE	CBZ	Tue, Dec 11, 2012	5.70	5.80	5.60	5.79
1599	NYSE	CBZ	Mon, Dec 10, 2012	5.68	5.73	5.61	5.66
1598	NYSE	CBZ	Fri, Dec 7, 2012	5.68	5.69	5.63	5.66
1597	NYSE	CBZ	Thu, Dec 6, 2012	5.78	5.81	5.52	5.65
1596	NYSE	CBZ	Wed, Dec 5, 2012	5.79	5.83	5.70	5.80
1595	NYSE	CBZ	Tue, Dec 4, 2012	5.88	5.89	5.76	5.78
1594	NYSE	CBZ	Mon, Dec 3, 2012	5.85	5.90	5.81	5.88
1593	NYSE	CBZ	Fri, Nov 30, 2012	5.65	5.84	5.62	5.81
1592	NYSE	CBZ	Thu, Nov 29, 2012	5.63	5.71	5.60	5.63
1591	NYSE	CBZ	Wed, Nov 28, 2012	5.57	5.65	5.52	5.60
1590	NYSE	CBZ	Tue, Nov 27, 2012	5.55	5.68	5.53	5.60
1589	NYSE	CBZ	Mon, Nov 26, 2012	5.58	5.67	5.51	5.55
1588	NYSE	CBZ	Fri, Nov 23, 2012	5.64	5.64	5.54	5.58
1587	NYSE	CBZ	Wed, Nov 21, 2012	5.65	5.69	5.55	5.61
1586	NYSE	CBZ	Tue, Nov 20, 2012	5.65	5.66	5.60	5.65
1585	NYSE	CBZ	Mon, Nov 19, 2012	5.60	5.72	5.50	5.67
1584	NYSE	CBZ	Fri, Nov 16, 2012	5.29	5.57	5.28	5.56
1583	NYSE	CBZ	Thu, Nov 15, 2012	5.39	5.41	5.32	5.33
1582	NYSE	CBZ	Wed, Nov 14, 2012	5.49	5.54	5.19	5.41
1581	NYSE	CBZ	Tue, Nov 13, 2012	5.50	5.56	5.45	5.50
1580	NYSE	CBZ	Mon, Nov 12, 2012	5.50	5.59	5.44	5.48
1579	NYSE	CBZ	Fri, Nov 9, 2012	5.47	5.57	5.40	5.52
1578	NYSE	CBZ	Thu, Nov 8, 2012	5.53	5.55	5.45	5.50
1577	NYSE	CBZ	Wed, Nov 7, 2012	5.65	5.66	5.48	5.52
1576	NYSE	CBZ	Tue, Nov 6, 2012	5.56	5.72	5.56	5.70
1575	NYSE	CBZ	Mon, Nov 5, 2012	5.55	5.62	5.50	5.54
1574	NYSE	CBZ	Fri, Nov 2, 2012	5.61	5.65	5.52	5.53
1573	NYSE	CBZ	Thu, Nov 1, 2012	5.52	5.67	5.41	5.58
1572	NYSE	CBZ	Wed, Oct 31, 2012	5.58	5.61	5.50	5.52
1571	NYSE	CBZ	Fri, Oct 26, 2012	5.66	5.68	5.54	5.60
1570	NYSE	CBZ	Thu, Oct 25, 2012	5.90	5.90	5.61	5.64
1569	NYSE	CBZ	Wed, Oct 24, 2012	5.75	6.08	5.66	5.91
1568	NYSE	CBZ	Tue, Oct 23, 2012	5.80	5.80	5.73	5.75
1567	NYSE	CBZ	Mon, Oct 22, 2012	5.75	5.83	5.73	5.82
1566	NYSE	CBZ	Fri, Oct 19, 2012	5.75	5.88	5.67	5.75
1565	NYSE	CBZ	Thu, Oct 18, 2012	5.99	6.04	5.76	5.79
1564	NYSE	CBZ	Wed, Oct 17, 2012	6.11	6.11	5.96	6.02
1563	NYSE	CBZ	Tue, Oct 16, 2012	6.07	6.11	6.06	6.08
1562	NYSE	CBZ	Mon, Oct 15, 2012	6.02	6.08	5.90	6.04
1561	NYSE	CBZ	Fri, Oct 12, 2012	6.06	6.15	6.02	6.02
1560	NYSE	CBZ	Thu, Oct 11, 2012	6.05	6.16	6.05	6.10
1559	NYSE	CBZ	Wed, Oct 10, 2012	6.11	6.12	6.02	6.04
1558	NYSE	CBZ	Tue, Oct 9, 2012	6.11	6.14	5.85	6.10
1557	NYSE	CBZ	Mon, Oct 8, 2012	6.16	6.18	6.10	6.11
1556	NYSE	CBZ	Fri, Oct 5, 2012	6.14	6.22	6.11	6.16
1555	NYSE	CBZ	Thu, Oct 4, 2012	6.06	6.15	6.00	6.14
1554	NYSE	CBZ	Wed, Oct 3, 2012	6.07	6.12	6.00	6.06
1553	NYSE	CBZ	Tue, Oct 2, 2012	6.05	6.12	5.99	6.05
1552	NYSE	CBZ	Mon, Oct 1, 2012	6.02	6.09	5.95	6.04
1551	NYSE	CBZ	Fri, Sep 28, 2012	5.82	6.07	5.80	6.02
1550	NYSE	CBZ	Thu, Sep 27, 2012	5.89	5.95	5.82	5.85
1549	NYSE	CBZ	Wed, Sep 26, 2012	5.97	6.01	5.88	5.89
1548	NYSE	CBZ	Tue, Sep 25, 2012	6.02	6.09	5.97	5.97
1547	NYSE	CBZ	Mon, Sep 24, 2012	5.95	6.03	5.89	6.00
1546	NYSE	CBZ	Fri, Sep 21, 2012	6.15	6.15	5.93	5.97
1545	NYSE	CBZ	Thu, Sep 20, 2012	6.07	6.19	6.03	6.12
1544	NYSE	CBZ	Wed, Sep 19, 2012	6.25	6.25	6.08	6.13
1543	NYSE	CBZ	Tue, Sep 18, 2012	6.16	6.31	6.05	6.29
1542	NYSE	CBZ	Mon, Sep 17, 2012	6.10	6.18	5.96	6.18
1541	NYSE	CBZ	Fri, Sep 14, 2012	5.99	6.19	5.99	6.15
1540	NYSE	CBZ	Thu, Sep 13, 2012	5.94	6.05	5.90	6.00
1539	NYSE	CBZ	Wed, Sep 12, 2012	5.85	5.97	5.85	5.96
1538	NYSE	CBZ	Tue, Sep 11, 2012	5.91	5.91	5.83	5.85
1537	NYSE	CBZ	Mon, Sep 10, 2012	5.92	5.97	5.82	5.92
1536	NYSE	CBZ	Fri, Sep 7, 2012	5.70	5.97	5.64	5.94
1535	NYSE	CBZ	Thu, Sep 6, 2012	5.62	5.69	5.61	5.68
1534	NYSE	CBZ	Wed, Sep 5, 2012	5.69	5.69	5.58	5.61
1533	NYSE	CBZ	Tue, Sep 4, 2012	5.56	5.70	5.54	5.67
1532	NYSE	CBZ	Fri, Aug 31, 2012	5.63	5.63	5.53	5.54
1531	NYSE	CBZ	Thu, Aug 30, 2012	5.57	5.62	5.57	5.58
1530	NYSE	CBZ	Wed, Aug 29, 2012	5.60	5.64	5.56	5.59
1529	NYSE	CBZ	Tue, Aug 28, 2012	5.65	5.65	5.56	5.61
1528	NYSE	CBZ	Mon, Aug 27, 2012	5.55	5.66	5.55	5.65
1527	NYSE	CBZ	Fri, Aug 24, 2012	5.57	5.64	5.54	5.58
1526	NYSE	CBZ	Thu, Aug 23, 2012	5.55	5.58	5.54	5.55
1525	NYSE	CBZ	Wed, Aug 22, 2012	5.59	5.63	5.51	5.57
1524	NYSE	CBZ	Tue, Aug 21, 2012	5.67	5.72	5.54	5.59
1523	NYSE	CBZ	Mon, Aug 20, 2012	5.72	5.74	5.65	5.69
1522	NYSE	CBZ	Fri, Aug 17, 2012	5.67	5.75	5.63	5.72
1521	NYSE	CBZ	Thu, Aug 16, 2012	5.56	5.69	5.52	5.62
1520	NYSE	CBZ	Wed, Aug 15, 2012	5.54	5.67	5.49	5.58
1519	NYSE	CBZ	Tue, Aug 14, 2012	5.74	5.78	5.52	5.55
1518	NYSE	CBZ	Mon, Aug 13, 2012	5.60	5.83	5.55	5.70
1517	NYSE	CBZ	Fri, Aug 10, 2012	5.54	5.62	5.50	5.60
1516	NYSE	CBZ	Thu, Aug 9, 2012	5.36	5.60	5.35	5.55
1515	NYSE	CBZ	Wed, Aug 8, 2012	5.39	5.49	5.30	5.38
1514	NYSE	CBZ	Tue, Aug 7, 2012	5.43	5.46	5.34	5.42
1513	NYSE	CBZ	Mon, Aug 6, 2012	5.29	5.46	5.28	5.40
1512	NYSE	CBZ	Fri, Aug 3, 2012	5.25	5.35	5.16	5.30
1511	NYSE	CBZ	Thu, Aug 2, 2012	5.20	5.26	5.18	5.21
1510	NYSE	CBZ	Wed, Aug 1, 2012	5.31	5.36	5.19	5.20
1509	NYSE	CBZ	Tue, Jul 31, 2012	5.24	5.35	5.23	5.29
1508	NYSE	CBZ	Mon, Jul 30, 2012	5.25	5.37	5.11	5.26
1507	NYSE	CBZ	Fri, Jul 27, 2012	5.20	5.41	5.16	5.23
1506	NYSE	CBZ	Thu, Jul 26, 2012	5.28	5.28	5.07	5.21
1505	NYSE	CBZ	Wed, Jul 25, 2012	5.81	5.81	5.24	5.25
1504	NYSE	CBZ	Tue, Jul 24, 2012	5.90	5.99	5.80	5.83
1503	NYSE	CBZ	Mon, Jul 23, 2012	5.83	5.95	5.76	5.90
1502	NYSE	CBZ	Fri, Jul 20, 2012	6.03	6.08	5.90	5.90
1501	NYSE	CBZ	Thu, Jul 19, 2012	6.09	6.10	5.98	6.07
1500	NYSE	CBZ	Wed, Jul 18, 2012	6.01	6.16	5.97	6.07
1499	NYSE	CBZ	Tue, Jul 17, 2012	6.09	6.10	5.98	6.04
1498	NYSE	CBZ	Mon, Jul 16, 2012	6.05	6.11	6.00	6.05
1497	NYSE	CBZ	Fri, Jul 13, 2012	6.00	6.07	5.93	6.05
1496	NYSE	CBZ	Thu, Jul 12, 2012	5.98	6.00	5.87	6.00
1495	NYSE	CBZ	Wed, Jul 11, 2012	5.92	6.01	5.90	5.99
1494	NYSE	CBZ	Tue, Jul 10, 2012	5.92	5.94	5.84	5.93
1493	NYSE	CBZ	Mon, Jul 9, 2012	5.95	5.95	5.85	5.91
1492	NYSE	CBZ	Fri, Jul 6, 2012	5.90	5.98	5.90	5.96
1491	NYSE	CBZ	Thu, Jul 5, 2012	5.90	5.99	5.90	5.96
1490	NYSE	CBZ	Tue, Jul 3, 2012	5.93	6.00	5.89	5.92
1489	NYSE	CBZ	Mon, Jul 2, 2012	5.94	5.96	5.77	5.96
1488	NYSE	CBZ	Fri, Jun 29, 2012	5.88	5.95	5.83	5.94
1487	NYSE	CBZ	Thu, Jun 28, 2012	5.77	5.81	5.73	5.81
1486	NYSE	CBZ	Wed, Jun 27, 2012	5.74	5.83	5.74	5.83
1485	NYSE	CBZ	Tue, Jun 26, 2012	5.55	5.88	5.47	5.75
1484	NYSE	CBZ	Mon, Jun 25, 2012	5.52	5.65	5.49	5.56
1483	NYSE	CBZ	Fri, Jun 22, 2012	5.51	5.66	5.49	5.59
1482	NYSE	CBZ	Thu, Jun 21, 2012	5.62	5.66	5.44	5.50
1481	NYSE	CBZ	Wed, Jun 20, 2012	5.62	5.74	5.50	5.64
1480	NYSE	CBZ	Tue, Jun 19, 2012	5.50	5.77	5.50	5.65
1479	NYSE	CBZ	Mon, Jun 18, 2012	5.48	5.56	5.48	5.50
1478	NYSE	CBZ	Fri, Jun 15, 2012	5.63	5.63	5.41	5.53
1477	NYSE	CBZ	Thu, Jun 14, 2012	5.56	5.65	5.56	5.64
1476	NYSE	CBZ	Wed, Jun 13, 2012	5.48	5.61	5.48	5.57
1475	NYSE	CBZ	Tue, Jun 12, 2012	5.66	5.74	5.43	5.47
1474	NYSE	CBZ	Mon, Jun 11, 2012	5.96	5.96	5.65	5.65
1473	NYSE	CBZ	Fri, Jun 8, 2012	5.81	5.94	5.78	5.92
1472	NYSE	CBZ	Thu, Jun 7, 2012	5.82	5.84	5.78	5.81
1471	NYSE	CBZ	Wed, Jun 6, 2012	5.78	5.86	5.74	5.75
1470	NYSE	CBZ	Tue, Jun 5, 2012	5.72	5.85	5.72	5.76
1469	NYSE	CBZ	Mon, Jun 4, 2012	5.64	5.77	5.63	5.75
1468	NYSE	CBZ	Fri, Jun 1, 2012	5.56	5.73	5.56	5.61
1467	NYSE	CBZ	Thu, May 31, 2012	5.79	5.81	5.63	5.64
1466	NYSE	CBZ	Wed, May 30, 2012	5.73	5.85	5.72	5.77
1465	NYSE	CBZ	Tue, May 29, 2012	5.81	5.94	5.77	5.79
1464	NYSE	CBZ	Fri, May 25, 2012	5.79	5.80	5.71	5.76
1463	NYSE	CBZ	Thu, May 24, 2012	5.90	5.90	5.73	5.81
1462	NYSE	CBZ	Wed, May 23, 2012	5.81	5.96	5.73	5.91
1461	NYSE	CBZ	Tue, May 22, 2012	6.06	6.07	5.84	5.87
1460	NYSE	CBZ	Mon, May 21, 2012	6.04	6.12	6.04	6.09
1459	NYSE	CBZ	Fri, May 18, 2012	6.17	6.18	6.02	6.05
1458	NYSE	CBZ	Thu, May 17, 2012	6.24	6.25	6.17	6.18
1457	NYSE	CBZ	Wed, May 16, 2012	6.24	6.29	6.20	6.26
1456	NYSE	CBZ	Tue, May 15, 2012	6.16	6.25	6.15	6.24
1455	NYSE	CBZ	Mon, May 14, 2012	6.11	6.24	6.09	6.18
1454	NYSE	CBZ	Fri, May 11, 2012	6.15	6.18	6.10	6.18
1453	NYSE	CBZ	Thu, May 10, 2012	6.12	6.19	6.10	6.18
1452	NYSE	CBZ	Wed, May 9, 2012	5.98	6.14	5.94	6.11
1451	NYSE	CBZ	Tue, May 8, 2012	5.92	6.07	5.89	6.05
1450	NYSE	CBZ	Mon, May 7, 2012	5.92	5.98	5.86	5.94
1449	NYSE	CBZ	Fri, May 4, 2012	5.95	5.99	5.81	5.95
1448	NYSE	CBZ	Thu, May 3, 2012	6.07	6.09	5.96	5.99
1447	NYSE	CBZ	Wed, May 2, 2012	6.11	6.12	5.96	6.09
1446	NYSE	CBZ	Tue, May 1, 2012	6.04	6.17	6.00	6.13
1445	NYSE	CBZ	Mon, Apr 30, 2012	6.04	6.08	5.96	6.07
1444	NYSE	CBZ	Fri, Apr 27, 2012	5.96	6.04	5.92	6.02
1443	NYSE	CBZ	Thu, Apr 26, 2012	5.92	6.01	5.92	5.94
1442	NYSE	CBZ	Wed, Apr 25, 2012	5.95	6.09	5.88	5.95
1441	NYSE	CBZ	Tue, Apr 24, 2012	5.84	5.99	5.84	5.95
1440	NYSE	CBZ	Mon, Apr 23, 2012	6.00	6.06	5.78	5.85
1439	NYSE	CBZ	Fri, Apr 20, 2012	6.17	6.17	6.05	6.09
1438	NYSE	CBZ	Thu, Apr 19, 2012	6.09	6.13	6.03	6.10
1437	NYSE	CBZ	Wed, Apr 18, 2012	6.17	6.17	5.99	6.10
1436	NYSE	CBZ	Tue, Apr 17, 2012	6.16	6.25	6.16	6.23
1435	NYSE	CBZ	Mon, Apr 16, 2012	6.22	6.27	6.11	6.15
1434	NYSE	CBZ	Fri, Apr 13, 2012	6.26	6.27	6.21	6.21
1433	NYSE	CBZ	Thu, Apr 12, 2012	6.42	6.47	6.29	6.30
1432	NYSE	CBZ	Wed, Apr 11, 2012	6.37	6.46	6.29	6.45
1431	NYSE	CBZ	Tue, Apr 10, 2012	6.37	6.42	6.21	6.32
1430	NYSE	CBZ	Mon, Apr 9, 2012	6.36	6.50	6.34	6.40
1429	NYSE	CBZ	Thu, Apr 5, 2012	6.23	6.50	6.23	6.47
1428	NYSE	CBZ	Wed, Apr 4, 2012	6.41	6.42	6.26	6.27
1427	NYSE	CBZ	Tue, Apr 3, 2012	6.58	6.58	6.43	6.47
1426	NYSE	CBZ	Mon, Apr 2, 2012	6.28	6.63	6.24	6.62
1425	NYSE	CBZ	Fri, Mar 30, 2012	6.57	6.57	6.31	6.32
1424	NYSE	CBZ	Thu, Mar 29, 2012	6.51	6.57	6.48	6.52
1423	NYSE	CBZ	Wed, Mar 28, 2012	6.56	6.56	6.44	6.55
1422	NYSE	CBZ	Tue, Mar 27, 2012	6.57	6.60	6.47	6.54
1421	NYSE	CBZ	Mon, Mar 26, 2012	6.58	6.60	6.50	6.56
1420	NYSE	CBZ	Fri, Mar 23, 2012	6.48	6.57	6.46	6.55
1419	NYSE	CBZ	Thu, Mar 22, 2012	6.36	6.51	6.36	6.51
1418	NYSE	CBZ	Wed, Mar 21, 2012	6.65	6.66	6.40	6.43
1417	NYSE	CBZ	Tue, Mar 20, 2012	6.64	6.70	6.61	6.62
1416	NYSE	CBZ	Mon, Mar 19, 2012	6.61	6.73	6.53	6.70
1415	NYSE	CBZ	Fri, Mar 16, 2012	6.60	6.65	6.43	6.65
1414	NYSE	CBZ	Thu, Mar 15, 2012	6.57	6.60	6.50	6.58
1413	NYSE	CBZ	Wed, Mar 14, 2012	6.70	6.70	6.51	6.58
1412	NYSE	CBZ	Tue, Mar 13, 2012	6.64	6.74	6.58	6.73
1411	NYSE	CBZ	Mon, Mar 12, 2012	6.62	6.72	6.59	6.60
1410	NYSE	CBZ	Fri, Mar 9, 2012	6.61	6.75	6.56	6.64
1409	NYSE	CBZ	Thu, Mar 8, 2012	6.75	6.75	6.55	6.63
1408	NYSE	CBZ	Wed, Mar 7, 2012	6.52	6.75	6.50	6.73
1407	NYSE	CBZ	Tue, Mar 6, 2012	6.54	6.58	6.50	6.51
1406	NYSE	CBZ	Mon, Mar 5, 2012	6.55	6.72	6.51	6.61
1405	NYSE	CBZ	Fri, Mar 2, 2012	6.72	6.76	6.48	6.55
1404	NYSE	CBZ	Thu, Mar 1, 2012	6.55	6.73	6.54	6.71
1403	NYSE	CBZ	Wed, Feb 29, 2012	6.53	6.62	6.39	6.50
1402	NYSE	CBZ	Tue, Feb 28, 2012	6.61	6.61	6.48	6.49
1401	NYSE	CBZ	Mon, Feb 27, 2012	6.69	6.69	6.47	6.59
1400	NYSE	CBZ	Fri, Feb 24, 2012	6.77	6.77	6.66	6.76
1399	NYSE	CBZ	Thu, Feb 23, 2012	6.73	6.79	6.66	6.75
1398	NYSE	CBZ	Wed, Feb 22, 2012	6.69	6.72	6.55	6.70
1397	NYSE	CBZ	Tue, Feb 21, 2012	6.69	6.79	6.62	6.71
1396	NYSE	CBZ	Fri, Feb 17, 2012	6.64	6.72	6.54	6.69
1395	NYSE	CBZ	Thu, Feb 16, 2012	6.35	6.72	6.22	6.60
1394	NYSE	CBZ	Wed, Feb 15, 2012	6.58	6.61	6.51	6.57
1393	NYSE	CBZ	Tue, Feb 14, 2012	6.58	6.58	6.47	6.56
1392	NYSE	CBZ	Mon, Feb 13, 2012	6.58	6.70	6.52	6.63
1391	NYSE	CBZ	Fri, Feb 10, 2012	6.47	6.56	6.46	6.56
1390	NYSE	CBZ	Thu, Feb 9, 2012	6.50	6.52	6.46	6.50
1389	NYSE	CBZ	Wed, Feb 8, 2012	6.49	6.55	6.47	6.51
1388	NYSE	CBZ	Tue, Feb 7, 2012	6.49	6.54	6.46	6.50
1387	NYSE	CBZ	Mon, Feb 6, 2012	6.50	6.55	6.48	6.54
1386	NYSE	CBZ	Fri, Feb 3, 2012	6.55	6.65	6.47	6.55
1385	NYSE	CBZ	Thu, Feb 2, 2012	6.45	6.50	6.37	6.49
1384	NYSE	CBZ	Wed, Feb 1, 2012	6.28	6.47	6.27	6.44
1383	NYSE	CBZ	Tue, Jan 31, 2012	6.23	6.31	6.18	6.27
1382	NYSE	CBZ	Mon, Jan 30, 2012	6.17	6.28	6.14	6.23
1381	NYSE	CBZ	Fri, Jan 27, 2012	6.08	6.24	6.06	6.22
1380	NYSE	CBZ	Thu, Jan 26, 2012	6.12	6.20	6.05	6.09
1379	NYSE	CBZ	Wed, Jan 25, 2012	6.18	6.24	6.06	6.12
1378	NYSE	CBZ	Tue, Jan 24, 2012	6.07	6.24	6.06	6.20
1377	NYSE	CBZ	Mon, Jan 23, 2012	6.14	6.17	6.07	6.09
1376	NYSE	CBZ	Fri, Jan 20, 2012	6.09	6.21	6.09	6.16
1375	NYSE	CBZ	Thu, Jan 19, 2012	6.13	6.17	6.03	6.11
1374	NYSE	CBZ	Wed, Jan 18, 2012	6.11	6.12	6.06	6.12
1373	NYSE	CBZ	Tue, Jan 17, 2012	6.12	6.19	6.09	6.13
1372	NYSE	CBZ	Fri, Jan 13, 2012	5.95	6.13	5.93	6.09
1371	NYSE	CBZ	Thu, Jan 12, 2012	6.01	6.05	5.97	6.02
1370	NYSE	CBZ	Wed, Jan 11, 2012	5.96	6.01	5.94	6.00
1369	NYSE	CBZ	Tue, Jan 10, 2012	5.97	6.02	5.87	6.00
1368	NYSE	CBZ	Mon, Jan 9, 2012	6.01	6.02	5.88	5.90
1367	NYSE	CBZ	Fri, Jan 6, 2012	6.00	6.02	5.88	5.96
1366	NYSE	CBZ	Thu, Jan 5, 2012	5.96	6.02	5.82	5.99
1365	NYSE	CBZ	Wed, Jan 4, 2012	6.07	6.11	5.98	6.02
1364	NYSE	CBZ	Tue, Jan 3, 2012	6.21	6.21	6.11	6.12
1363	NYSE	CBZ	Fri, Dec 30, 2011	6.06	6.14	6.04	6.11
1362	NYSE	CBZ	Thu, Dec 29, 2011	6.12	6.16	6.07	6.09
1361	NYSE	CBZ	Wed, Dec 28, 2011	6.11	6.11	6.06	6.07
1360	NYSE	CBZ	Tue, Dec 27, 2011	6.07	6.18	6.01	6.15
1359	NYSE	CBZ	Fri, Dec 23, 2011	6.09	6.19	6.09	6.12
1358	NYSE	CBZ	Thu, Dec 22, 2011	6.09	6.16	6.06	6.09
1357	NYSE	CBZ	Wed, Dec 21, 2011	5.98	6.09	5.94	6.05
1356	NYSE	CBZ	Tue, Dec 20, 2011	5.86	6.03	5.81	6.02
1355	NYSE	CBZ	Mon, Dec 19, 2011	6.05	6.08	5.77	5.79
1354	NYSE	CBZ	Fri, Dec 16, 2011	6.04	6.10	5.87	6.02
1353	NYSE	CBZ	Thu, Dec 15, 2011	6.07	6.07	5.94	6.01
1352	NYSE	CBZ	Wed, Dec 14, 2011	5.74	6.01	5.74	5.99
1351	NYSE	CBZ	Tue, Dec 13, 2011	6.06	6.11	5.83	5.84
1350	NYSE	CBZ	Mon, Dec 12, 2011	5.96	6.03	5.88	6.01
1349	NYSE	CBZ	Fri, Dec 9, 2011	5.95	6.09	5.86	6.01
1348	NYSE	CBZ	Thu, Dec 8, 2011	6.02	6.05	5.90	5.92
1347	NYSE	CBZ	Wed, Dec 7, 2011	6.11	6.11	6.01	6.05
1346	NYSE	CBZ	Tue, Dec 6, 2011	6.10	6.20	6.02	6.14
1345	NYSE	CBZ	Mon, Dec 5, 2011	6.11	6.11	5.98	6.10
1344	NYSE	CBZ	Fri, Dec 2, 2011	6.01	6.06	5.97	6.02
1343	NYSE	CBZ	Thu, Dec 1, 2011	6.01	6.01	5.88	5.94
1342	NYSE	CBZ	Wed, Nov 30, 2011	6.10	6.12	6.00	6.02
1341	NYSE	CBZ	Tue, Nov 29, 2011	6.07	6.07	5.83	5.94
1340	NYSE	CBZ	Mon, Nov 28, 2011	5.83	6.02	5.69	5.99
1339	NYSE	CBZ	Fri, Nov 25, 2011	5.44	5.52	5.27	5.28
1338	NYSE	CBZ	Wed, Nov 23, 2011	5.61	5.62	5.47	5.47
1337	NYSE	CBZ	Tue, Nov 22, 2011	5.69	5.73	5.58	5.64
1336	NYSE	CBZ	Mon, Nov 21, 2011	5.69	5.79	5.64	5.70
1335	NYSE	CBZ	Fri, Nov 18, 2011	5.83	5.89	5.70	5.79
1334	NYSE	CBZ	Thu, Nov 17, 2011	5.80	5.92	5.77	5.82
1333	NYSE	CBZ	Wed, Nov 16, 2011	5.83	5.92	5.81	5.82
1332	NYSE	CBZ	Tue, Nov 15, 2011	5.78	5.99	5.72	5.91
1331	NYSE	CBZ	Mon, Nov 14, 2011	5.90	5.90	5.74	5.78
1330	NYSE	CBZ	Fri, Nov 11, 2011	6.01	6.01	5.85	5.91
1329	NYSE	CBZ	Thu, Nov 10, 2011	6.02	6.03	5.87	5.98
1328	NYSE	CBZ	Wed, Nov 9, 2011	6.12	6.12	5.94	5.95
1327	NYSE	CBZ	Tue, Nov 8, 2011	6.31	6.33	6.16	6.28
1326	NYSE	CBZ	Mon, Nov 7, 2011	6.26	6.33	6.19	6.28
1325	NYSE	CBZ	Fri, Nov 4, 2011	6.02	6.30	5.96	6.26
1324	NYSE	CBZ	Thu, Nov 3, 2011	6.08	6.10	5.91	6.07
1323	NYSE	CBZ	Wed, Nov 2, 2011	6.16	6.24	5.96	6.03
1322	NYSE	CBZ	Tue, Nov 1, 2011	6.13	6.25	6.04	6.07
1321	NYSE	CBZ	Mon, Oct 31, 2011	6.48	6.50	6.32	6.33
1320	NYSE	CBZ	Fri, Oct 28, 2011	6.68	6.73	6.54	6.59
1319	NYSE	CBZ	Thu, Oct 27, 2011	6.68	6.75	6.52	6.72
1318	NYSE	CBZ	Wed, Oct 26, 2011	6.48	6.60	6.37	6.53
1317	NYSE	CBZ	Tue, Oct 25, 2011	6.62	6.67	6.46	6.47
1316	NYSE	CBZ	Mon, Oct 24, 2011	6.65	6.73	6.56	6.68
1315	NYSE	CBZ	Fri, Oct 21, 2011	6.77	6.79	6.62	6.65
1314	NYSE	CBZ	Thu, Oct 20, 2011	6.77	6.79	6.57	6.67
1313	NYSE	CBZ	Wed, Oct 19, 2011	6.92	6.98	6.71	6.74
1312	NYSE	CBZ	Tue, Oct 18, 2011	6.84	6.97	6.75	6.94
1311	NYSE	CBZ	Mon, Oct 17, 2011	6.91	6.96	6.80	6.82
1310	NYSE	CBZ	Fri, Oct 14, 2011	7.03	7.06	6.92	6.99
1309	NYSE	CBZ	Thu, Oct 13, 2011	6.94	7.03	6.86	6.98
1308	NYSE	CBZ	Wed, Oct 12, 2011	6.74	7.07	6.72	7.00
1307	NYSE	CBZ	Tue, Oct 11, 2011	6.50	6.74	6.45	6.72
1306	NYSE	CBZ	Mon, Oct 10, 2011	6.51	6.56	6.46	6.56
1305	NYSE	CBZ	Fri, Oct 7, 2011	6.56	6.58	6.38	6.39
1304	NYSE	CBZ	Thu, Oct 6, 2011	6.51	6.59	6.46	6.56
1303	NYSE	CBZ	Wed, Oct 5, 2011	6.40	6.56	6.28	6.51
1302	NYSE	CBZ	Tue, Oct 4, 2011	6.24	6.44	6.10	6.37
1301	NYSE	CBZ	Mon, Oct 3, 2011	6.54	6.63	6.26	6.26
1300	NYSE	CBZ	Fri, Sep 30, 2011	6.55	6.73	6.51	6.59
1299	NYSE	CBZ	Thu, Sep 29, 2011	6.54	6.63	6.44	6.62
1298	NYSE	CBZ	Wed, Sep 28, 2011	6.64	6.65	6.41	6.41
1297	NYSE	CBZ	Tue, Sep 27, 2011	6.71	6.80	6.63	6.67
1296	NYSE	CBZ	Mon, Sep 26, 2011	6.48	6.62	6.39	6.62
1295	NYSE	CBZ	Fri, Sep 23, 2011	6.38	6.54	6.36	6.44
1294	NYSE	CBZ	Thu, Sep 22, 2011	6.11	6.43	6.11	6.37
1293	NYSE	CBZ	Wed, Sep 21, 2011	6.49	6.57	6.25	6.25
1292	NYSE	CBZ	Tue, Sep 20, 2011	6.59	6.69	6.47	6.48
1291	NYSE	CBZ	Mon, Sep 19, 2011	6.60	6.63	6.51	6.57
1290	NYSE	CBZ	Fri, Sep 16, 2011	6.74	6.87	6.67	6.70
1289	NYSE	CBZ	Thu, Sep 15, 2011	6.76	6.78	6.64	6.70
1288	NYSE	CBZ	Wed, Sep 14, 2011	6.75	6.78	6.63	6.68
1287	NYSE	CBZ	Tue, Sep 13, 2011	6.61	6.69	6.56	6.68
1286	NYSE	CBZ	Mon, Sep 12, 2011	6.45	6.61	6.45	6.58
1285	NYSE	CBZ	Fri, Sep 9, 2011	6.55	6.63	6.50	6.57
1284	NYSE	CBZ	Thu, Sep 8, 2011	6.57	6.66	6.57	6.61
1283	NYSE	CBZ	Wed, Sep 7, 2011	6.70	6.71	6.58	6.63
1282	NYSE	CBZ	Tue, Sep 6, 2011	6.43	6.62	6.40	6.59
1281	NYSE	CBZ	Fri, Sep 2, 2011	6.58	6.73	6.53	6.58
1280	NYSE	CBZ	Thu, Sep 1, 2011	6.80	6.89	6.67	6.72
1279	NYSE	CBZ	Wed, Aug 31, 2011	6.90	6.93	6.79	6.81
1278	NYSE	CBZ	Tue, Aug 30, 2011	6.97	7.03	6.81	6.87
1277	NYSE	CBZ	Mon, Aug 29, 2011	6.88	7.03	6.79	7.03
1276	NYSE	CBZ	Fri, Aug 26, 2011	6.72	6.94	6.65	6.81
1275	NYSE	CBZ	Thu, Aug 25, 2011	7.04	7.10	6.76	6.77
1274	NYSE	CBZ	Wed, Aug 24, 2011	6.93	7.00	6.85	7.00
1273	NYSE	CBZ	Tue, Aug 23, 2011	6.69	6.94	6.66	6.92
1272	NYSE	CBZ	Mon, Aug 22, 2011	6.71	6.78	6.62	6.69
1271	NYSE	CBZ	Fri, Aug 19, 2011	6.54	6.77	6.54	6.63
1270	NYSE	CBZ	Thu, Aug 18, 2011	6.66	6.76	6.56	6.64
1269	NYSE	CBZ	Wed, Aug 17, 2011	6.77	6.86	6.71	6.86
1268	NYSE	CBZ	Tue, Aug 16, 2011	6.71	6.84	6.63	6.72
1267	NYSE	CBZ	Mon, Aug 15, 2011	6.44	6.82	6.38	6.80
1266	NYSE	CBZ	Fri, Aug 12, 2011	6.44	6.53	6.34	6.38
1265	NYSE	CBZ	Thu, Aug 11, 2011	6.43	6.56	6.36	6.42
1264	NYSE	CBZ	Wed, Aug 10, 2011	6.69	6.75	6.38	6.41
1263	NYSE	CBZ	Tue, Aug 9, 2011	6.55	6.90	6.27	6.90
1262	NYSE	CBZ	Mon, Aug 8, 2011	6.76	6.92	6.45	6.46
1261	NYSE	CBZ	Fri, Aug 5, 2011	6.96	7.03	6.70	6.89
1260	NYSE	CBZ	Thu, Aug 4, 2011	7.19	7.21	6.90	6.90
1259	NYSE	CBZ	Wed, Aug 3, 2011	7.40	7.47	7.25	7.27
1258	NYSE	CBZ	Tue, Aug 2, 2011	7.40	7.52	7.37	7.40
1257	NYSE	CBZ	Mon, Aug 1, 2011	7.51	7.51	7.33	7.46
1256	NYSE	CBZ	Fri, Jul 29, 2011	7.41	7.51	7.34	7.46
1255	NYSE	CBZ	Thu, Jul 28, 2011	7.26	7.47	7.15	7.46
1254	NYSE	CBZ	Wed, Jul 27, 2011	7.35	7.50	7.31	7.37
1253	NYSE	CBZ	Tue, Jul 26, 2011	7.25	7.29	7.17	7.20
1252	NYSE	CBZ	Mon, Jul 25, 2011	7.18	7.40	7.08	7.26
1251	NYSE	CBZ	Fri, Jul 22, 2011	7.36	7.40	7.27	7.31
1250	NYSE	CBZ	Thu, Jul 21, 2011	7.49	7.53	7.34	7.35
1249	NYSE	CBZ	Wed, Jul 20, 2011	7.49	7.50	7.37	7.45
1248	NYSE	CBZ	Tue, Jul 19, 2011	7.39	7.50	7.33	7.50
1247	NYSE	CBZ	Mon, Jul 18, 2011	7.40	7.42	7.28	7.36
1246	NYSE	CBZ	Fri, Jul 15, 2011	7.37	7.49	7.37	7.45
1245	NYSE	CBZ	Thu, Jul 14, 2011	7.52	7.52	7.34	7.37
1244	NYSE	CBZ	Wed, Jul 13, 2011	7.50	7.60	7.46	7.50
1243	NYSE	CBZ	Tue, Jul 12, 2011	7.45	7.56	7.43	7.48
1242	NYSE	CBZ	Mon, Jul 11, 2011	7.55	7.62	7.46	7.49
1241	NYSE	CBZ	Fri, Jul 8, 2011	7.53	7.66	7.53	7.61
1240	NYSE	CBZ	Thu, Jul 7, 2011	7.54	7.73	7.53	7.62
1239	NYSE	CBZ	Wed, Jul 6, 2011	7.48	7.55	7.42	7.50
1238	NYSE	CBZ	Tue, Jul 5, 2011	7.49	7.55	7.46	7.49
1237	NYSE	CBZ	Fri, Jul 1, 2011	7.34	7.50	7.29	7.48
1236	NYSE	CBZ	Thu, Jun 30, 2011	7.32	7.40	7.31	7.36
1235	NYSE	CBZ	Wed, Jun 29, 2011	7.38	7.38	7.24	7.28
1234	NYSE	CBZ	Tue, Jun 28, 2011	7.25	7.43	7.22	7.38
1233	NYSE	CBZ	Mon, Jun 27, 2011	7.26	7.33	7.19	7.23
1232	NYSE	CBZ	Fri, Jun 24, 2011	7.33	7.36	7.20	7.25
1231	NYSE	CBZ	Thu, Jun 23, 2011	7.17	7.38	7.11	7.33
1230	NYSE	CBZ	Wed, Jun 22, 2011	7.34	7.37	7.22	7.25
1229	NYSE	CBZ	Tue, Jun 21, 2011	7.36	7.43	7.35	7.39
1228	NYSE	CBZ	Mon, Jun 20, 2011	7.30	7.38	7.21	7.32
1227	NYSE	CBZ	Fri, Jun 17, 2011	7.45	7.45	7.29	7.33
1226	NYSE	CBZ	Thu, Jun 16, 2011	7.38	7.46	7.30	7.43
1225	NYSE	CBZ	Wed, Jun 15, 2011	7.46	7.52	7.34	7.39
1224	NYSE	CBZ	Tue, Jun 14, 2011	7.43	7.57	7.43	7.53
1223	NYSE	CBZ	Mon, Jun 13, 2011	7.34	7.45	7.28	7.38
1222	NYSE	CBZ	Fri, Jun 10, 2011	7.38	7.43	7.20	7.33
1221	NYSE	CBZ	Thu, Jun 9, 2011	7.46	7.52	7.42	7.43
1220	NYSE	CBZ	Wed, Jun 8, 2011	7.40	7.49	7.36	7.46
1219	NYSE	CBZ	Tue, Jun 7, 2011	7.43	7.53	7.38	7.44
1218	NYSE	CBZ	Mon, Jun 6, 2011	7.37	7.45	7.36	7.38
1217	NYSE	CBZ	Fri, Jun 3, 2011	7.43	7.44	7.33	7.39
1216	NYSE	CBZ	Thu, Jun 2, 2011	7.44	7.55	7.29	7.53
1215	NYSE	CBZ	Wed, Jun 1, 2011	7.65	7.66	7.40	7.42
1214	NYSE	CBZ	Tue, May 31, 2011	7.59	7.75	7.59	7.65
1213	NYSE	CBZ	Fri, May 27, 2011	7.60	7.70	7.54	7.54
1212	NYSE	CBZ	Thu, May 26, 2011	7.45	7.65	7.31	7.59
1211	NYSE	CBZ	Wed, May 25, 2011	7.47	7.50	7.41	7.49
1210	NYSE	CBZ	Tue, May 24, 2011	7.52	7.57	7.48	7.51
1209	NYSE	CBZ	Mon, May 23, 2011	7.39	7.58	7.38	7.52
1208	NYSE	CBZ	Fri, May 20, 2011	7.53	7.61	7.50	7.52
1207	NYSE	CBZ	Thu, May 19, 2011	7.62	7.65	7.51	7.54
1206	NYSE	CBZ	Wed, May 18, 2011	7.49	7.64	7.36	7.62
1205	NYSE	CBZ	Tue, May 17, 2011	7.12	7.50	7.12	7.50
1204	NYSE	CBZ	Mon, May 16, 2011	7.19	7.36	7.13	7.14
1203	NYSE	CBZ	Fri, May 13, 2011	7.33	7.36	7.18	7.24
1202	NYSE	CBZ	Thu, May 12, 2011	7.25	7.35	7.16	7.35
1201	NYSE	CBZ	Wed, May 11, 2011	7.36	7.39	7.28	7.33
1200	NYSE	CBZ	Tue, May 10, 2011	7.21	7.36	7.19	7.35
1199	NYSE	CBZ	Mon, May 9, 2011	7.04	7.20	7.02	7.16
1198	NYSE	CBZ	Fri, May 6, 2011	7.11	7.15	7.01	7.06
1197	NYSE	CBZ	Thu, May 5, 2011	7.08	7.26	7.03	7.08
1196	NYSE	CBZ	Wed, May 4, 2011	7.23	7.23	7.09	7.16
1195	NYSE	CBZ	Tue, May 3, 2011	7.20	7.26	7.17	7.23
1194	NYSE	CBZ	Mon, May 2, 2011	7.31	7.33	7.20	7.24
1193	NYSE	CBZ	Fri, Apr 29, 2011	7.30	7.36	7.26	7.33
1192	NYSE	CBZ	Thu, Apr 28, 2011	7.20	7.29	7.18	7.27
1191	NYSE	CBZ	Wed, Apr 27, 2011	7.23	7.24	7.17	7.19
1190	NYSE	CBZ	Tue, Apr 26, 2011	7.04	7.34	7.00	7.24
1189	NYSE	CBZ	Mon, Apr 25, 2011	7.20	7.20	7.09	7.11
1188	NYSE	CBZ	Thu, Apr 21, 2011	7.23	7.24	7.09	7.13
1187	NYSE	CBZ	Wed, Apr 20, 2011	7.12	7.26	7.11	7.13
1186	NYSE	CBZ	Tue, Apr 19, 2011	7.10	7.14	7.01	7.05
1185	NYSE	CBZ	Mon, Apr 18, 2011	7.08	7.14	7.04	7.07
1184	NYSE	CBZ	Fri, Apr 15, 2011	7.04	7.20	7.04	7.18
1183	NYSE	CBZ	Thu, Apr 14, 2011	6.94	7.10	6.94	7.07
1182	NYSE	CBZ	Wed, Apr 13, 2011	7.05	7.05	6.92	7.00
1181	NYSE	CBZ	Tue, Apr 12, 2011	7.10	7.15	7.04	7.04
1180	NYSE	CBZ	Mon, Apr 11, 2011	7.22	7.25	7.09	7.18
1179	NYSE	CBZ	Fri, Apr 8, 2011	7.27	7.33	7.22	7.22
1178	NYSE	CBZ	Thu, Apr 7, 2011	7.38	7.38	7.21	7.26
1177	NYSE	CBZ	Wed, Apr 6, 2011	7.29	7.39	7.25	7.36
1176	NYSE	CBZ	Tue, Apr 5, 2011	7.37	7.43	7.26	7.29
1175	NYSE	CBZ	Mon, Apr 4, 2011	7.20	7.42	7.17	7.41
1174	NYSE	CBZ	Fri, Apr 1, 2011	7.20	7.25	7.14	7.23
1173	NYSE	CBZ	Thu, Mar 31, 2011	7.20	7.25	7.13	7.21
1172	NYSE	CBZ	Wed, Mar 30, 2011	7.14	7.24	7.12	7.22
1171	NYSE	CBZ	Tue, Mar 29, 2011	7.09	7.15	7.03	7.14
1170	NYSE	CBZ	Mon, Mar 28, 2011	7.13	7.17	7.01	7.10
1169	NYSE	CBZ	Fri, Mar 25, 2011	7.00	7.18	6.90	7.12
1168	NYSE	CBZ	Thu, Mar 24, 2011	7.00	7.01	6.91	6.98
1167	NYSE	CBZ	Wed, Mar 23, 2011	7.04	7.04	6.88	6.98
1166	NYSE	CBZ	Tue, Mar 22, 2011	7.11	7.13	6.98	7.02
1165	NYSE	CBZ	Mon, Mar 21, 2011	7.12	7.20	7.07	7.13
1164	NYSE	CBZ	Fri, Mar 18, 2011	6.99	7.08	6.95	7.08
1163	NYSE	CBZ	Thu, Mar 17, 2011	6.91	6.98	6.88	6.95
1162	NYSE	CBZ	Wed, Mar 16, 2011	6.97	7.01	6.81	6.84
1161	NYSE	CBZ	Tue, Mar 15, 2011	6.84	7.04	6.79	7.00
1160	NYSE	CBZ	Mon, Mar 14, 2011	7.04	7.13	6.99	7.00
1159	NYSE	CBZ	Fri, Mar 11, 2011	7.04	7.09	6.90	7.05
1158	NYSE	CBZ	Thu, Mar 10, 2011	7.12	7.12	7.02	7.07
1157	NYSE	CBZ	Wed, Mar 9, 2011	7.16	7.23	7.07	7.21
1156	NYSE	CBZ	Tue, Mar 8, 2011	6.90	7.19	6.90	7.14
1155	NYSE	CBZ	Mon, Mar 7, 2011	6.97	7.00	6.83	6.93
1154	NYSE	CBZ	Fri, Mar 4, 2011	7.06	7.06	6.93	6.95
1153	NYSE	CBZ	Thu, Mar 3, 2011	7.02	7.07	6.97	7.03
1152	NYSE	CBZ	Wed, Mar 2, 2011	6.97	7.00	6.92	6.95
1151	NYSE	CBZ	Tue, Mar 1, 2011	7.09	7.22	7.00	7.01
1150	NYSE	CBZ	Mon, Feb 28, 2011	7.08	7.09	6.93	7.08
1149	NYSE	CBZ	Fri, Feb 25, 2011	6.95	7.10	6.95	7.07
1148	NYSE	CBZ	Thu, Feb 24, 2011	6.94	7.02	6.80	6.97
1147	NYSE	CBZ	Wed, Feb 23, 2011	6.98	7.00	6.84	6.92
1146	NYSE	CBZ	Tue, Feb 22, 2011	6.99	7.02	6.84	6.98
1145	NYSE	CBZ	Fri, Feb 18, 2011	7.07	7.09	6.97	7.07
1144	NYSE	CBZ	Thu, Feb 17, 2011	6.94	7.14	6.86	7.09
1143	NYSE	CBZ	Wed, Feb 16, 2011	7.00	7.03	6.87	6.95
1142	NYSE	CBZ	Tue, Feb 15, 2011	7.03	7.12	6.97	7.12
1141	NYSE	CBZ	Mon, Feb 14, 2011	6.98	7.08	6.92	7.04
1140	NYSE	CBZ	Fri, Feb 11, 2011	6.90	7.00	6.90	7.00
1139	NYSE	CBZ	Thu, Feb 10, 2011	6.90	7.01	6.89	6.94
1138	NYSE	CBZ	Wed, Feb 9, 2011	6.99	7.01	6.95	6.95
1137	NYSE	CBZ	Tue, Feb 8, 2011	7.03	7.04	6.94	7.04
1136	NYSE	CBZ	Mon, Feb 7, 2011	7.00	7.09	6.96	7.02
1135	NYSE	CBZ	Fri, Feb 4, 2011	6.97	7.03	6.94	7.02
1134	NYSE	CBZ	Thu, Feb 3, 2011	7.07	7.09	6.90	7.00
1133	NYSE	CBZ	Wed, Feb 2, 2011	7.07	7.11	7.00	7.06
1132	NYSE	CBZ	Tue, Feb 1, 2011	6.98	7.08	6.93	7.06
1131	NYSE	CBZ	Mon, Jan 31, 2011	6.99	7.07	6.85	6.97
1130	NYSE	CBZ	Fri, Jan 28, 2011	7.16	7.21	6.94	6.95
1129	NYSE	CBZ	Thu, Jan 27, 2011	7.21	7.21	7.10	7.18
1128	NYSE	CBZ	Wed, Jan 26, 2011	7.19	7.30	7.10	7.21
1127	NYSE	CBZ	Tue, Jan 25, 2011	7.08	7.17	7.01	7.16
1126	NYSE	CBZ	Mon, Jan 24, 2011	6.93	7.12	6.84	7.11
1125	NYSE	CBZ	Fri, Jan 21, 2011	6.67	6.92	6.55	6.91
1124	NYSE	CBZ	Thu, Jan 20, 2011	6.60	6.70	6.60	6.65
1123	NYSE	CBZ	Wed, Jan 19, 2011	6.65	6.70	6.60	6.65
1122	NYSE	CBZ	Tue, Jan 18, 2011	6.67	6.74	6.59	6.68
1121	NYSE	CBZ	Fri, Jan 14, 2011	6.67	6.75	6.67	6.72
1120	NYSE	CBZ	Thu, Jan 13, 2011	6.66	6.74	6.58	6.69
1119	NYSE	CBZ	Wed, Jan 12, 2011	6.71	6.75	6.68	6.71
1118	NYSE	CBZ	Tue, Jan 11, 2011	6.75	6.75	6.67	6.71
1117	NYSE	CBZ	Mon, Jan 10, 2011	6.65	6.75	6.62	6.74
1116	NYSE	CBZ	Fri, Jan 7, 2011	6.64	6.70	6.55	6.70
1115	NYSE	CBZ	Thu, Jan 6, 2011	6.36	6.65	6.30	6.65
1114	NYSE	CBZ	Wed, Jan 5, 2011	6.29	6.38	6.23	6.37
1113	NYSE	CBZ	Tue, Jan 4, 2011	6.33	6.33	6.17	6.32
1112	NYSE	CBZ	Mon, Jan 3, 2011	6.30	6.36	6.20	6.33
1111	NYSE	CBZ	Fri, Dec 31, 2010	6.07	6.29	6.07	6.24
1110	NYSE	CBZ	Thu, Dec 30, 2010	6.00	6.09	5.97	6.08
1109	NYSE	CBZ	Wed, Dec 29, 2010	5.99	6.02	5.99	5.99
1108	NYSE	CBZ	Tue, Dec 28, 2010	6.03	6.06	5.97	5.97
1107	NYSE	CBZ	Mon, Dec 27, 2010	6.00	6.04	5.90	6.03
1106	NYSE	CBZ	Thu, Dec 23, 2010	6.07	6.11	5.99	6.01
1105	NYSE	CBZ	Wed, Dec 22, 2010	6.28	6.30	6.06	6.08
1104	NYSE	CBZ	Tue, Dec 21, 2010	6.22	6.33	6.10	6.29
1103	NYSE	CBZ	Mon, Dec 20, 2010	6.17	6.25	6.11	6.21
1102	NYSE	CBZ	Fri, Dec 17, 2010	6.11	6.27	6.09	6.13
1101	NYSE	CBZ	Thu, Dec 16, 2010	6.39	6.39	6.11	6.12
1100	NYSE	CBZ	Wed, Dec 15, 2010	6.38	6.49	6.33	6.39
1099	NYSE	CBZ	Tue, Dec 14, 2010	6.44	6.47	6.39	6.40
1098	NYSE	CBZ	Mon, Dec 13, 2010	6.46	6.47	6.41	6.42
1097	NYSE	CBZ	Fri, Dec 10, 2010	6.45	6.49	6.41	6.46
1096	NYSE	CBZ	Thu, Dec 9, 2010	6.45	6.46	6.36	6.41
1095	NYSE	CBZ	Wed, Dec 8, 2010	6.34	6.46	6.33	6.39
1094	NYSE	CBZ	Tue, Dec 7, 2010	6.34	6.39	6.29	6.33
1093	NYSE	CBZ	Mon, Dec 6, 2010	6.25	6.28	6.24	6.28
1092	NYSE	CBZ	Fri, Dec 3, 2010	6.21	6.30	6.18	6.27
1091	NYSE	CBZ	Thu, Dec 2, 2010	6.09	6.26	6.00	6.25
1090	NYSE	CBZ	Wed, Dec 1, 2010	6.13	6.18	6.08	6.10
1089	NYSE	CBZ	Tue, Nov 30, 2010	6.11	6.12	5.98	6.02
1088	NYSE	CBZ	Mon, Nov 29, 2010	6.16	6.22	6.04	6.17
1087	NYSE	CBZ	Fri, Nov 26, 2010	6.20	6.26	6.19	6.21
1086	NYSE	CBZ	Wed, Nov 24, 2010	6.28	6.40	6.19	6.26
1085	NYSE	CBZ	Tue, Nov 23, 2010	6.15	6.26	6.15	6.21
1084	NYSE	CBZ	Mon, Nov 22, 2010	6.28	6.32	6.19	6.27
1083	NYSE	CBZ	Fri, Nov 19, 2010	6.37	6.37	6.30	6.33
1082	NYSE	CBZ	Thu, Nov 18, 2010	6.41	6.46	6.37	6.40
1081	NYSE	CBZ	Wed, Nov 17, 2010	6.40	6.49	6.29	6.32
1080	NYSE	CBZ	Tue, Nov 16, 2010	6.40	6.44	6.31	6.40
1079	NYSE	CBZ	Mon, Nov 15, 2010	6.27	6.50	6.24	6.47
1078	NYSE	CBZ	Fri, Nov 12, 2010	6.29	6.31	6.18	6.25
1077	NYSE	CBZ	Thu, Nov 11, 2010	6.34	6.40	6.34	6.36
1076	NYSE	CBZ	Wed, Nov 10, 2010	6.34	6.40	6.30	6.40
1075	NYSE	CBZ	Tue, Nov 9, 2010	6.35	6.37	6.28	6.30
1074	NYSE	CBZ	Mon, Nov 8, 2010	6.33	6.40	6.27	6.35
1073	NYSE	CBZ	Fri, Nov 5, 2010	6.24	6.39	6.20	6.34
1072	NYSE	CBZ	Thu, Nov 4, 2010	6.18	6.25	6.10	6.25
1071	NYSE	CBZ	Wed, Nov 3, 2010	6.25	6.25	6.02	6.08
1070	NYSE	CBZ	Tue, Nov 2, 2010	6.15	6.26	6.11	6.25
1069	NYSE	CBZ	Mon, Nov 1, 2010	5.95	6.12	5.91	6.11
1068	NYSE	CBZ	Fri, Oct 29, 2010	5.75	6.00	5.75	5.92
1067	NYSE	CBZ	Thu, Oct 28, 2010	5.37	5.85	5.37	5.78
1066	NYSE	CBZ	Wed, Oct 27, 2010	5.35	5.36	5.22	5.27
1065	NYSE	CBZ	Tue, Oct 26, 2010	5.33	5.42	5.33	5.36
1064	NYSE	CBZ	Mon, Oct 25, 2010	5.70	5.70	5.33	5.37
1063	NYSE	CBZ	Fri, Oct 22, 2010	5.78	5.81	5.61	5.65
1062	NYSE	CBZ	Thu, Oct 21, 2010	5.94	5.97	5.75	5.77
1061	NYSE	CBZ	Wed, Oct 20, 2010	5.92	5.97	5.89	5.92
1060	NYSE	CBZ	Tue, Oct 19, 2010	5.91	5.99	5.85	5.88
1059	NYSE	CBZ	Mon, Oct 18, 2010	5.96	6.01	5.92	6.00
1058	NYSE	CBZ	Fri, Oct 15, 2010	6.00	6.02	5.91	5.95
1057	NYSE	CBZ	Thu, Oct 14, 2010	6.01	6.01	5.90	5.94
1056	NYSE	CBZ	Wed, Oct 13, 2010	5.99	6.04	5.96	6.01
1055	NYSE	CBZ	Tue, Oct 12, 2010	6.07	6.07	5.97	5.98
1054	NYSE	CBZ	Mon, Oct 11, 2010	6.09	6.14	6.05	6.10
1053	NYSE	CBZ	Fri, Oct 8, 2010	6.08	6.14	5.99	6.10
1052	NYSE	CBZ	Thu, Oct 7, 2010	6.16	6.16	6.07	6.09
1051	NYSE	CBZ	Wed, Oct 6, 2010	5.94	6.12	5.91	6.11
1050	NYSE	CBZ	Tue, Oct 5, 2010	5.91	5.99	5.84	5.96
1049	NYSE	CBZ	Mon, Oct 4, 2010	5.97	6.03	5.84	5.84
1048	NYSE	CBZ	Fri, Oct 1, 2010	5.93	6.02	5.85	6.00
1047	NYSE	CBZ	Thu, Sep 30, 2010	5.96	5.98	5.84	5.93
1046	NYSE	CBZ	Wed, Sep 29, 2010	5.86	5.95	5.83	5.92
1045	NYSE	CBZ	Tue, Sep 28, 2010	5.80	5.92	5.76	5.89
1044	NYSE	CBZ	Mon, Sep 27, 2010	5.80	5.80	5.72	5.79
1043	NYSE	CBZ	Fri, Sep 24, 2010	5.65	5.80	5.63	5.80
1042	NYSE	CBZ	Thu, Sep 23, 2010	5.40	5.58	5.40	5.58
1041	NYSE	CBZ	Wed, Sep 22, 2010	5.49	5.52	5.32	5.41
1040	NYSE	CBZ	Tue, Sep 21, 2010	5.47	5.56	5.20	5.49
1039	NYSE	CBZ	Mon, Sep 20, 2010	6.18	6.19	5.97	6.09
1038	NYSE	CBZ	Fri, Sep 17, 2010	6.15	6.27	6.06	6.16
1037	NYSE	CBZ	Thu, Sep 16, 2010	6.33	6.36	6.13	6.14
1036	NYSE	CBZ	Wed, Sep 15, 2010	6.05	6.37	5.95	6.35
1035	NYSE	CBZ	Tue, Sep 14, 2010	6.04	6.10	5.95	6.05
1034	NYSE	CBZ	Mon, Sep 13, 2010	5.92	6.10	5.92	6.08
1033	NYSE	CBZ	Fri, Sep 10, 2010	5.93	6.03	5.88	5.89
1032	NYSE	CBZ	Thu, Sep 9, 2010	6.03	6.05	5.91	5.93
1031	NYSE	CBZ	Wed, Sep 8, 2010	5.87	6.00	5.85	5.99
1030	NYSE	CBZ	Tue, Sep 7, 2010	6.04	6.04	5.82	5.87
1029	NYSE	CBZ	Fri, Sep 3, 2010	6.02	6.07	5.92	6.04
1028	NYSE	CBZ	Thu, Sep 2, 2010	6.06	6.06	5.90	5.90
1027	NYSE	CBZ	Wed, Sep 1, 2010	5.98	6.07	5.92	6.04
1026	NYSE	CBZ	Tue, Aug 31, 2010	5.99	6.03	5.84	5.93
1025	NYSE	CBZ	Mon, Aug 30, 2010	6.06	6.08	5.97	6.01
1024	NYSE	CBZ	Fri, Aug 27, 2010	6.08	6.10	5.91	6.10
1023	NYSE	CBZ	Thu, Aug 26, 2010	5.80	6.08	5.80	6.01
1022	NYSE	CBZ	Wed, Aug 25, 2010	5.37	5.80	5.35	5.80
1021	NYSE	CBZ	Tue, Aug 24, 2010	5.65	5.66	5.42	5.42
1020	NYSE	CBZ	Mon, Aug 23, 2010	5.77	5.90	5.70	5.70
1019	NYSE	CBZ	Fri, Aug 20, 2010	5.68	5.76	5.56	5.73
1018	NYSE	CBZ	Thu, Aug 19, 2010	5.87	5.92	5.64	5.72
1017	NYSE	CBZ	Wed, Aug 18, 2010	5.97	6.00	5.87	5.87
1016	NYSE	CBZ	Tue, Aug 17, 2010	5.85	6.00	5.85	5.96
1015	NYSE	CBZ	Mon, Aug 16, 2010	5.60	5.81	5.60	5.81
1014	NYSE	CBZ	Fri, Aug 13, 2010	5.75	5.94	5.69	5.69
1013	NYSE	CBZ	Thu, Aug 12, 2010	5.79	5.87	5.69	5.69
1012	NYSE	CBZ	Wed, Aug 11, 2010	5.97	5.99	5.75	5.78
1011	NYSE	CBZ	Tue, Aug 10, 2010	6.15	6.27	6.02	6.04
1010	NYSE	CBZ	Mon, Aug 9, 2010	6.19	6.23	6.11	6.23
1009	NYSE	CBZ	Fri, Aug 6, 2010	6.25	6.32	6.11	6.18
1008	NYSE	CBZ	Thu, Aug 5, 2010	6.34	6.41	6.31	6.36
1007	NYSE	CBZ	Wed, Aug 4, 2010	6.51	6.52	6.35	6.40
1006	NYSE	CBZ	Tue, Aug 3, 2010	6.45	6.58	6.39	6.49
1005	NYSE	CBZ	Mon, Aug 2, 2010	6.65	6.65	6.41	6.49
1004	NYSE	CBZ	Fri, Jul 30, 2010	6.43	6.63	6.43	6.59
1003	NYSE	CBZ	Thu, Jul 29, 2010	6.78	6.78	6.50	6.52
1002	NYSE	CBZ	Wed, Jul 28, 2010	6.60	6.74	6.53	6.72
1001	NYSE	CBZ	Tue, Jul 27, 2010	6.41	6.69	6.41	6.63
1000	NYSE	CBZ	Mon, Jul 26, 2010	6.52	6.61	6.34	6.35
999	NYSE	CBZ	Fri, Jul 23, 2010	6.40	6.57	6.39	6.52
998	NYSE	CBZ	Thu, Jul 22, 2010	6.30	6.45	6.26	6.44
997	NYSE	CBZ	Wed, Jul 21, 2010	6.40	6.40	6.20	6.21
996	NYSE	CBZ	Tue, Jul 20, 2010	6.20	6.36	6.19	6.35
995	NYSE	CBZ	Mon, Jul 19, 2010	6.20	6.32	6.19	6.27
994	NYSE	CBZ	Fri, Jul 16, 2010	6.35	6.40	6.17	6.17
993	NYSE	CBZ	Thu, Jul 15, 2010	6.51	6.61	6.35	6.41
992	NYSE	CBZ	Wed, Jul 14, 2010	6.64	6.71	6.48	6.49
991	NYSE	CBZ	Tue, Jul 13, 2010	6.58	6.69	6.56	6.68
990	NYSE	CBZ	Mon, Jul 12, 2010	6.49	6.59	6.44	6.49
989	NYSE	CBZ	Fri, Jul 9, 2010	6.47	6.56	6.47	6.52
988	NYSE	CBZ	Thu, Jul 8, 2010	6.42	6.49	6.38	6.49
987	NYSE	CBZ	Wed, Jul 7, 2010	6.20	6.36	6.20	6.35
986	NYSE	CBZ	Tue, Jul 6, 2010	6.28	6.29	6.11	6.20
985	NYSE	CBZ	Fri, Jul 2, 2010	6.28	6.30	6.13	6.18
984	NYSE	CBZ	Thu, Jul 1, 2010	6.37	6.37	6.13	6.23
983	NYSE	CBZ	Wed, Jun 30, 2010	6.45	6.50	6.35	6.36
982	NYSE	CBZ	Tue, Jun 29, 2010	6.50	6.61	6.38	6.43
981	NYSE	CBZ	Mon, Jun 28, 2010	6.78	6.78	6.59	6.60
980	NYSE	CBZ	Fri, Jun 25, 2010	6.59	6.95	6.55	6.79
979	NYSE	CBZ	Thu, Jun 24, 2010	6.50	6.64	6.50	6.55
978	NYSE	CBZ	Wed, Jun 23, 2010	6.50	6.58	6.50	6.55
977	NYSE	CBZ	Tue, Jun 22, 2010	6.67	6.73	6.53	6.53
976	NYSE	CBZ	Mon, Jun 21, 2010	6.81	6.81	6.60	6.66
975	NYSE	CBZ	Fri, Jun 18, 2010	6.76	6.78	6.68	6.72
974	NYSE	CBZ	Thu, Jun 17, 2010	6.75	6.79	6.67	6.72
973	NYSE	CBZ	Wed, Jun 16, 2010	6.75	6.82	6.73	6.73
972	NYSE	CBZ	Tue, Jun 15, 2010	6.64	6.82	6.61	6.82
971	NYSE	CBZ	Mon, Jun 14, 2010	6.85	6.85	6.55	6.57
970	NYSE	CBZ	Fri, Jun 11, 2010	6.63	6.78	6.63	6.78
969	NYSE	CBZ	Thu, Jun 10, 2010	6.64	6.74	6.56	6.72
968	NYSE	CBZ	Wed, Jun 9, 2010	6.63	6.76	6.48	6.54
967	NYSE	CBZ	Tue, Jun 8, 2010	6.48	6.62	6.42	6.57
966	NYSE	CBZ	Mon, Jun 7, 2010	6.57	6.74	6.45	6.47
965	NYSE	CBZ	Fri, Jun 4, 2010	6.69	6.76	6.53	6.53
964	NYSE	CBZ	Thu, Jun 3, 2010	6.56	6.89	6.56	6.86
963	NYSE	CBZ	Wed, Jun 2, 2010	6.55	6.67	6.46	6.58
962	NYSE	CBZ	Tue, Jun 1, 2010	6.54	6.75	6.51	6.51
961	NYSE	CBZ	Fri, May 28, 2010	6.63	6.66	6.56	6.60
960	NYSE	CBZ	Thu, May 27, 2010	6.68	6.68	6.54	6.66
959	NYSE	CBZ	Wed, May 26, 2010	6.46	6.62	6.40	6.56
958	NYSE	CBZ	Tue, May 25, 2010	6.32	6.47	6.27	6.44
957	NYSE	CBZ	Mon, May 24, 2010	6.47	6.57	6.37	6.44
956	NYSE	CBZ	Fri, May 21, 2010	6.39	6.56	6.39	6.45
955	NYSE	CBZ	Thu, May 20, 2010	6.55	6.67	6.45	6.46
954	NYSE	CBZ	Wed, May 19, 2010	6.63	6.75	6.59	6.67
953	NYSE	CBZ	Tue, May 18, 2010	6.92	6.92	6.66	6.67
952	NYSE	CBZ	Mon, May 17, 2010	6.73	7.00	6.71	6.84
951	NYSE	CBZ	Fri, May 14, 2010	6.69	6.73	6.64	6.72
950	NYSE	CBZ	Thu, May 13, 2010	6.70	6.78	6.59	6.75
949	NYSE	CBZ	Wed, May 12, 2010	6.60	6.75	6.57	6.72
948	NYSE	CBZ	Tue, May 11, 2010	6.48	6.66	6.47	6.60
947	NYSE	CBZ	Mon, May 10, 2010	6.54	6.58	6.47	6.56
946	NYSE	CBZ	Fri, May 7, 2010	6.48	6.59	6.39	6.41
945	NYSE	CBZ	Thu, May 6, 2010	6.60	6.65	6.38	6.55
944	NYSE	CBZ	Wed, May 5, 2010	7.01	7.01	6.38	6.65
943	NYSE	CBZ	Tue, May 4, 2010	7.22	7.24	7.03	7.14
942	NYSE	CBZ	Mon, May 3, 2010	7.24	7.53	7.21	7.26
941	NYSE	CBZ	Fri, Apr 30, 2010	7.13	7.20	7.01	7.01
940	NYSE	CBZ	Thu, Apr 29, 2010	7.11	7.15	7.05	7.15
939	NYSE	CBZ	Wed, Apr 28, 2010	7.10	7.13	7.07	7.12
938	NYSE	CBZ	Tue, Apr 27, 2010	7.09	7.14	7.05	7.11
937	NYSE	CBZ	Mon, Apr 26, 2010	7.05	7.11	7.04	7.09
936	NYSE	CBZ	Fri, Apr 23, 2010	7.05	7.05	6.89	7.03
935	NYSE	CBZ	Thu, Apr 22, 2010	6.87	7.04	6.79	7.03
934	NYSE	CBZ	Wed, Apr 21, 2010	6.83	6.94	6.77	6.94
933	NYSE	CBZ	Tue, Apr 20, 2010	6.80	6.88	6.76	6.85
932	NYSE	CBZ	Mon, Apr 19, 2010	6.79	6.86	6.78	6.80
931	NYSE	CBZ	Fri, Apr 16, 2010	6.77	6.88	6.65	6.83
930	NYSE	CBZ	Thu, Apr 15, 2010	6.65	6.79	6.54	6.75
929	NYSE	CBZ	Wed, Apr 14, 2010	6.65	6.67	6.59	6.67
928	NYSE	CBZ	Tue, Apr 13, 2010	6.57	6.63	6.56	6.59
927	NYSE	CBZ	Mon, Apr 12, 2010	6.61	6.63	6.58	6.60
926	NYSE	CBZ	Fri, Apr 9, 2010	6.59	6.63	6.55	6.61
925	NYSE	CBZ	Thu, Apr 8, 2010	6.65	6.65	6.57	6.61
924	NYSE	CBZ	Wed, Apr 7, 2010	6.60	6.66	6.54	6.66
923	NYSE	CBZ	Tue, Apr 6, 2010	6.67	6.73	6.60	6.63
922	NYSE	CBZ	Mon, Apr 5, 2010	6.59	6.71	6.57	6.71
921	NYSE	CBZ	Thu, Apr 1, 2010	6.58	6.65	6.49	6.59
920	NYSE	CBZ	Wed, Mar 31, 2010	6.59	6.64	6.53	6.57
919	NYSE	CBZ	Tue, Mar 30, 2010	6.59	6.63	6.58	6.63
918	NYSE	CBZ	Mon, Mar 29, 2010	6.56	6.61	6.45	6.59
917	NYSE	CBZ	Fri, Mar 26, 2010	6.55	6.58	6.51	6.57
916	NYSE	CBZ	Thu, Mar 25, 2010	6.50	6.52	6.47	6.51
915	NYSE	CBZ	Wed, Mar 24, 2010	6.51	6.58	6.48	6.48
914	NYSE	CBZ	Tue, Mar 23, 2010	6.64	6.69	6.53	6.55
913	NYSE	CBZ	Mon, Mar 22, 2010	6.54	6.67	6.53	6.65
912	NYSE	CBZ	Fri, Mar 19, 2010	6.55	6.60	6.40	6.59
911	NYSE	CBZ	Thu, Mar 18, 2010	6.51	6.57	6.47	6.51
910	NYSE	CBZ	Wed, Mar 17, 2010	6.54	6.58	6.46	6.53
909	NYSE	CBZ	Tue, Mar 16, 2010	6.64	6.64	6.51	6.55
908	NYSE	CBZ	Mon, Mar 15, 2010	6.60	6.69	6.53	6.64
907	NYSE	CBZ	Fri, Mar 12, 2010	6.51	6.60	6.45	6.59
906	NYSE	CBZ	Thu, Mar 11, 2010	6.41	6.51	6.37	6.51
905	NYSE	CBZ	Wed, Mar 10, 2010	6.37	6.42	6.31	6.42
904	NYSE	CBZ	Tue, Mar 9, 2010	6.35	6.43	6.30	6.39
903	NYSE	CBZ	Mon, Mar 8, 2010	6.40	6.40	6.31	6.40
902	NYSE	CBZ	Fri, Mar 5, 2010	6.28	6.40	6.23	6.39
901	NYSE	CBZ	Thu, Mar 4, 2010	6.28	6.32	6.22	6.27
900	NYSE	CBZ	Wed, Mar 3, 2010	6.34	6.45	6.25	6.26
899	NYSE	CBZ	Tue, Mar 2, 2010	6.37	6.41	6.30	6.35
898	NYSE	CBZ	Mon, Mar 1, 2010	6.24	6.38	6.23	6.38
897	NYSE	CBZ	Fri, Feb 26, 2010	6.27	6.27	6.15	6.23
896	NYSE	CBZ	Thu, Feb 25, 2010	6.14	6.30	6.10	6.28
895	NYSE	CBZ	Wed, Feb 24, 2010	6.23	6.28	6.13	6.22
894	NYSE	CBZ	Tue, Feb 23, 2010	6.44	6.45	6.22	6.23
893	NYSE	CBZ	Mon, Feb 22, 2010	6.52	6.55	6.36	6.43
892	NYSE	CBZ	Fri, Feb 19, 2010	6.39	6.54	6.33	6.52
891	NYSE	CBZ	Thu, Feb 18, 2010	6.26	6.40	6.23	6.39
890	NYSE	CBZ	Wed, Feb 17, 2010	6.18	6.28	6.10	6.27
889	NYSE	CBZ	Tue, Feb 16, 2010	6.69	6.69	6.09	6.19
888	NYSE	CBZ	Fri, Feb 12, 2010	6.89	6.93	6.72	6.89
887	NYSE	CBZ	Thu, Feb 11, 2010	6.81	6.95	6.78	6.95
886	NYSE	CBZ	Wed, Feb 10, 2010	6.93	6.95	6.81	6.84
885	NYSE	CBZ	Tue, Feb 9, 2010	6.99	7.00	6.91	6.97
884	NYSE	CBZ	Mon, Feb 8, 2010	7.01	7.04	6.92	6.94
883	NYSE	CBZ	Fri, Feb 5, 2010	7.02	7.05	6.95	7.03
882	NYSE	CBZ	Thu, Feb 4, 2010	7.07	7.11	6.95	7.03
881	NYSE	CBZ	Wed, Feb 3, 2010	7.13	7.20	7.07	7.11
880	NYSE	CBZ	Tue, Feb 2, 2010	7.20	7.28	7.08	7.18
879	NYSE	CBZ	Mon, Feb 1, 2010	7.26	7.38	7.19	7.22
878	NYSE	CBZ	Fri, Jan 29, 2010	7.30	7.38	7.22	7.25
877	NYSE	CBZ	Thu, Jan 28, 2010	7.39	7.44	7.18	7.29
876	NYSE	CBZ	Wed, Jan 27, 2010	7.26	7.41	7.25	7.38
875	NYSE	CBZ	Tue, Jan 26, 2010	7.45	7.47	7.30	7.31
874	NYSE	CBZ	Mon, Jan 25, 2010	7.51	7.51	7.46	7.49
873	NYSE	CBZ	Fri, Jan 22, 2010	7.41	7.54	7.41	7.50
872	NYSE	CBZ	Thu, Jan 21, 2010	7.48	7.53	7.48	7.49
871	NYSE	CBZ	Wed, Jan 20, 2010	7.48	7.53	7.44	7.49
870	NYSE	CBZ	Tue, Jan 19, 2010	7.51	7.55	7.46	7.55
869	NYSE	CBZ	Fri, Jan 15, 2010	7.55	7.55	7.49	7.52
868	NYSE	CBZ	Thu, Jan 14, 2010	7.52	7.53	7.49	7.52
867	NYSE	CBZ	Wed, Jan 13, 2010	7.53	7.54	7.47	7.52
866	NYSE	CBZ	Tue, Jan 12, 2010	7.45	7.52	7.45	7.50
865	NYSE	CBZ	Mon, Jan 11, 2010	7.53	7.53	7.50	7.52
864	NYSE	CBZ	Fri, Jan 8, 2010	7.46	7.52	7.42	7.52
863	NYSE	CBZ	Thu, Jan 7, 2010	7.42	7.53	7.35	7.50
862	NYSE	CBZ	Wed, Jan 6, 2010	7.52	7.59	7.38	7.40
861	NYSE	CBZ	Tue, Jan 5, 2010	7.63	7.70	7.43	7.55
860	NYSE	CBZ	Mon, Jan 4, 2010	7.75	7.84	7.56	7.62
859	NYSE	CBZ	Thu, Dec 31, 2009	7.60	7.74	7.50	7.70
858	NYSE	CBZ	Wed, Dec 30, 2009	7.54	7.64	7.50	7.64
857	NYSE	CBZ	Tue, Dec 29, 2009	7.52	7.58	7.50	7.55
856	NYSE	CBZ	Mon, Dec 28, 2009	7.55	7.55	7.43	7.51
855	NYSE	CBZ	Thu, Dec 24, 2009	7.43	7.57	7.42	7.50
854	NYSE	CBZ	Wed, Dec 23, 2009	7.34	7.46	7.26	7.43
853	NYSE	CBZ	Tue, Dec 22, 2009	7.14	7.32	7.09	7.29
852	NYSE	CBZ	Mon, Dec 21, 2009	7.00	7.15	7.00	7.15
851	NYSE	CBZ	Fri, Dec 18, 2009	6.96	7.01	6.80	7.01
850	NYSE	CBZ	Thu, Dec 17, 2009	6.83	6.90	6.81	6.86
849	NYSE	CBZ	Wed, Dec 16, 2009	6.98	6.98	6.85	6.89
848	NYSE	CBZ	Tue, Dec 15, 2009	6.89	6.98	6.70	6.91
847	NYSE	CBZ	Mon, Dec 14, 2009	6.91	6.99	6.87	6.89
846	NYSE	CBZ	Fri, Dec 11, 2009	6.98	6.99	6.88	6.89
845	NYSE	CBZ	Thu, Dec 10, 2009	7.15	7.16	6.92	6.98
844	NYSE	CBZ	Wed, Dec 9, 2009	7.19	7.22	7.06	7.14
843	NYSE	CBZ	Tue, Dec 8, 2009	7.21	7.35	7.18	7.19
842	NYSE	CBZ	Mon, Dec 7, 2009	7.19	7.34	7.00	7.29
841	NYSE	CBZ	Fri, Dec 4, 2009	6.86	7.25	6.80	7.21
840	NYSE	CBZ	Thu, Dec 3, 2009	6.97	7.00	6.69	6.71
839	NYSE	CBZ	Wed, Dec 2, 2009	6.95	7.12	6.90	6.93
838	NYSE	CBZ	Tue, Dec 1, 2009	6.96	7.12	6.96	6.96
837	NYSE	CBZ	Mon, Nov 30, 2009	6.84	6.91	6.70	6.88
836	NYSE	CBZ	Fri, Nov 27, 2009	6.85	7.04	6.85	6.87
835	NYSE	CBZ	Wed, Nov 25, 2009	7.11	7.14	7.02	7.05
834	NYSE	CBZ	Tue, Nov 24, 2009	7.13	7.13	7.01	7.06
833	NYSE	CBZ	Mon, Nov 23, 2009	7.10	7.15	6.96	7.14
832	NYSE	CBZ	Fri, Nov 20, 2009	7.04	7.07	6.96	7.04
831	NYSE	CBZ	Thu, Nov 19, 2009	7.14	7.14	7.03	7.06
830	NYSE	CBZ	Wed, Nov 18, 2009	7.24	7.25	7.16	7.22
829	NYSE	CBZ	Tue, Nov 17, 2009	7.12	7.25	7.10	7.25
828	NYSE	CBZ	Mon, Nov 16, 2009	7.25	7.25	7.09	7.16
827	NYSE	CBZ	Fri, Nov 13, 2009	7.14	7.24	7.07	7.24
826	NYSE	CBZ	Thu, Nov 12, 2009	7.19	7.21	7.05	7.10
825	NYSE	CBZ	Wed, Nov 11, 2009	7.20	7.22	7.06	7.18
824	NYSE	CBZ	Tue, Nov 10, 2009	7.09	7.18	7.04	7.12
823	NYSE	CBZ	Mon, Nov 9, 2009	7.24	7.24	7.10	7.14
822	NYSE	CBZ	Fri, Nov 6, 2009	7.07	7.18	7.07	7.14
821	NYSE	CBZ	Thu, Nov 5, 2009	7.06	7.20	7.02	7.18
820	NYSE	CBZ	Wed, Nov 4, 2009	7.11	7.13	6.95	7.02
819	NYSE	CBZ	Tue, Nov 3, 2009	7.01	7.09	6.97	7.05
818	NYSE	CBZ	Mon, Nov 2, 2009	7.05	7.10	6.91	7.08
817	NYSE	CBZ	Fri, Oct 30, 2009	7.12	7.16	6.97	7.04
816	NYSE	CBZ	Thu, Oct 29, 2009	7.19	7.32	6.76	7.21
815	NYSE	CBZ	Wed, Oct 28, 2009	7.31	7.39	7.14	7.14
814	NYSE	CBZ	Tue, Oct 27, 2009	7.32	7.49	7.27	7.31
813	NYSE	CBZ	Mon, Oct 26, 2009	7.47	7.62	7.32	7.38
812	NYSE	CBZ	Fri, Oct 23, 2009	7.70	7.70	7.46	7.49
811	NYSE	CBZ	Thu, Oct 22, 2009	7.47	7.72	7.23	7.70
810	NYSE	CBZ	Wed, Oct 21, 2009	7.48	7.70	7.42	7.50
809	NYSE	CBZ	Tue, Oct 20, 2009	7.56	7.59	7.40	7.46
808	NYSE	CBZ	Mon, Oct 19, 2009	7.56	7.58	7.35	7.57
807	NYSE	CBZ	Fri, Oct 16, 2009	7.54	7.62	7.48	7.51
806	NYSE	CBZ	Thu, Oct 15, 2009	7.59	7.66	7.26	7.57
805	NYSE	CBZ	Wed, Oct 14, 2009	7.63	7.67	7.54	7.66
804	NYSE	CBZ	Tue, Oct 13, 2009	7.55	7.65	7.52	7.58
803	NYSE	CBZ	Mon, Oct 12, 2009	7.63	7.69	7.56	7.58
802	NYSE	CBZ	Fri, Oct 9, 2009	7.65	7.70	7.61	7.66
801	NYSE	CBZ	Thu, Oct 8, 2009	7.66	7.76	7.53	7.63
800	NYSE	CBZ	Wed, Oct 7, 2009	7.57	7.62	7.48	7.59
799	NYSE	CBZ	Tue, Oct 6, 2009	7.28	7.59	7.27	7.58
798	NYSE	CBZ	Mon, Oct 5, 2009	7.28	7.44	7.22	7.24
797	NYSE	CBZ	Fri, Oct 2, 2009	7.20	7.36	7.18	7.27
796	NYSE	CBZ	Thu, Oct 1, 2009	7.44	7.44	7.28	7.28
795	NYSE	CBZ	Wed, Sep 30, 2009	7.33	7.51	7.16	7.46
794	NYSE	CBZ	Tue, Sep 29, 2009	7.34	7.35	7.25	7.29
793	NYSE	CBZ	Mon, Sep 28, 2009	7.21	7.38	7.08	7.32
792	NYSE	CBZ	Fri, Sep 25, 2009	7.19	7.26	7.15	7.20
791	NYSE	CBZ	Thu, Sep 24, 2009	7.27	7.33	7.13	7.19
790	NYSE	CBZ	Wed, Sep 23, 2009	7.35	7.35	7.21	7.22
789	NYSE	CBZ	Tue, Sep 22, 2009	7.24	7.32	7.19	7.30
788	NYSE	CBZ	Mon, Sep 21, 2009	7.08	7.30	7.08	7.21
787	NYSE	CBZ	Fri, Sep 18, 2009	7.15	7.15	7.02	7.09
786	NYSE	CBZ	Thu, Sep 17, 2009	7.10	7.18	7.07	7.14
785	NYSE	CBZ	Wed, Sep 16, 2009	7.13	7.20	7.10	7.15
784	NYSE	CBZ	Tue, Sep 15, 2009	7.15	7.23	7.09	7.13
783	NYSE	CBZ	Mon, Sep 14, 2009	7.04	7.24	7.04	7.23
782	NYSE	CBZ	Fri, Sep 11, 2009	7.13	7.19	7.07	7.15
781	NYSE	CBZ	Thu, Sep 10, 2009	6.99	7.14	6.98	7.14
780	NYSE	CBZ	Wed, Sep 9, 2009	6.93	7.13	6.93	7.01
779	NYSE	CBZ	Tue, Sep 8, 2009	7.15	7.19	6.98	7.03
778	NYSE	CBZ	Fri, Sep 4, 2009	7.06	7.15	6.98	7.13
777	NYSE	CBZ	Thu, Sep 3, 2009	7.06	7.06	6.97	7.05
776	NYSE	CBZ	Wed, Sep 2, 2009	7.10	7.17	7.02	7.03
775	NYSE	CBZ	Tue, Sep 1, 2009	7.15	7.30	7.09	7.10
774	NYSE	CBZ	Mon, Aug 31, 2009	7.17	7.30	7.09	7.16
773	NYSE	CBZ	Fri, Aug 28, 2009	7.26	7.30	7.16	7.21
772	NYSE	CBZ	Thu, Aug 27, 2009	7.28	7.28	7.16	7.27
771	NYSE	CBZ	Wed, Aug 26, 2009	7.26	7.28	7.22	7.28
770	NYSE	CBZ	Tue, Aug 25, 2009	7.30	7.32	7.23	7.26
769	NYSE	CBZ	Mon, Aug 24, 2009	7.31	7.37	7.26	7.29
768	NYSE	CBZ	Fri, Aug 21, 2009	7.09	7.28	7.06	7.28
767	NYSE	CBZ	Thu, Aug 20, 2009	7.02	7.04	6.88	7.04
766	NYSE	CBZ	Wed, Aug 19, 2009	6.88	7.08	6.88	7.06
765	NYSE	CBZ	Tue, Aug 18, 2009	6.99	7.05	6.92	6.95
764	NYSE	CBZ	Mon, Aug 17, 2009	6.75	7.04	6.75	6.94
763	NYSE	CBZ	Fri, Aug 14, 2009	6.71	6.85	6.66	6.83
762	NYSE	CBZ	Thu, Aug 13, 2009	6.82	6.88	6.67	6.85
761	NYSE	CBZ	Wed, Aug 12, 2009	6.48	6.85	6.45	6.76
760	NYSE	CBZ	Tue, Aug 11, 2009	6.56	6.61	6.49	6.49
759	NYSE	CBZ	Mon, Aug 10, 2009	6.51	6.61	6.48	6.56
758	NYSE	CBZ	Fri, Aug 7, 2009	6.51	6.63	6.47	6.57
757	NYSE	CBZ	Thu, Aug 6, 2009	6.52	6.52	6.39	6.40
756	NYSE	CBZ	Wed, Aug 5, 2009	6.51	6.60	6.38	6.47
755	NYSE	CBZ	Tue, Aug 4, 2009	6.49	6.59	6.34	6.39
754	NYSE	CBZ	Mon, Aug 3, 2009	6.64	6.64	6.40	6.50
753	NYSE	CBZ	Fri, Jul 31, 2009	6.69	6.76	6.52	6.54
752	NYSE	CBZ	Thu, Jul 30, 2009	7.05	7.08	6.68	6.74
751	NYSE	CBZ	Wed, Jul 29, 2009	7.20	7.24	6.69	6.99
750	NYSE	CBZ	Tue, Jul 28, 2009	7.30	7.40	7.17	7.38
749	NYSE	CBZ	Mon, Jul 27, 2009	7.39	7.39	7.18	7.31
748	NYSE	CBZ	Fri, Jul 24, 2009	7.27	7.40	7.22	7.39
747	NYSE	CBZ	Thu, Jul 23, 2009	7.19	7.39	7.16	7.35
746	NYSE	CBZ	Wed, Jul 22, 2009	7.21	7.25	7.16	7.23
745	NYSE	CBZ	Tue, Jul 21, 2009	7.12	7.25	7.07	7.25
744	NYSE	CBZ	Mon, Jul 20, 2009	7.14	7.24	7.08	7.10
743	NYSE	CBZ	Fri, Jul 17, 2009	7.10	7.24	7.06	7.13
742	NYSE	CBZ	Thu, Jul 16, 2009	7.09	7.22	7.08	7.11
741	NYSE	CBZ	Wed, Jul 15, 2009	6.99	7.16	6.89	7.15
740	NYSE	CBZ	Tue, Jul 14, 2009	6.96	6.99	6.85	6.92
739	NYSE	CBZ	Mon, Jul 13, 2009	6.82	6.98	6.73	6.98
738	NYSE	CBZ	Fri, Jul 10, 2009	6.64	6.83	6.60	6.81
737	NYSE	CBZ	Thu, Jul 9, 2009	6.84	6.86	6.59	6.70
736	NYSE	CBZ	Wed, Jul 8, 2009	6.77	6.89	6.74	6.82
735	NYSE	CBZ	Tue, Jul 7, 2009	6.77	6.86	6.73	6.76
734	NYSE	CBZ	Mon, Jul 6, 2009	6.89	6.91	6.69	6.78
733	NYSE	CBZ	Thu, Jul 2, 2009	7.12	7.12	6.93	6.93
732	NYSE	CBZ	Wed, Jul 1, 2009	7.18	7.28	7.10	7.13
731	NYSE	CBZ	Tue, Jun 30, 2009	7.20	7.23	7.12	7.12
730	NYSE	CBZ	Mon, Jun 29, 2009	7.21	7.25	7.02	7.20
729	NYSE	CBZ	Fri, Jun 26, 2009	7.11	7.21	7.11	7.18
728	NYSE	CBZ	Thu, Jun 25, 2009	7.01	7.18	6.97	7.17
727	NYSE	CBZ	Wed, Jun 24, 2009	7.16	7.18	7.03	7.07
726	NYSE	CBZ	Tue, Jun 23, 2009	7.12	7.22	7.10	7.10
725	NYSE	CBZ	Mon, Jun 22, 2009	7.26	7.31	7.04	7.09
724	NYSE	CBZ	Fri, Jun 19, 2009	7.14	7.31	7.14	7.29
723	NYSE	CBZ	Thu, Jun 18, 2009	7.09	7.20	7.04	7.19
722	NYSE	CBZ	Wed, Jun 17, 2009	7.06	7.20	7.06	7.13
721	NYSE	CBZ	Tue, Jun 16, 2009	7.20	7.20	6.97	7.05
720	NYSE	CBZ	Mon, Jun 15, 2009	7.10	7.17	6.97	7.14
719	NYSE	CBZ	Fri, Jun 12, 2009	7.23	7.23	7.02	7.17
718	NYSE	CBZ	Thu, Jun 11, 2009	7.21	7.30	7.13	7.26
717	NYSE	CBZ	Wed, Jun 10, 2009	7.11	7.21	7.00	7.17
716	NYSE	CBZ	Tue, Jun 9, 2009	7.26	7.28	7.07	7.09
715	NYSE	CBZ	Mon, Jun 8, 2009	7.17	7.38	7.04	7.26
714	NYSE	CBZ	Fri, Jun 5, 2009	7.35	7.40	7.15	7.21
713	NYSE	CBZ	Thu, Jun 4, 2009	7.21	7.34	7.11	7.34
712	NYSE	CBZ	Wed, Jun 3, 2009	7.11	7.19	7.02	7.18
711	NYSE	CBZ	Tue, Jun 2, 2009	7.16	7.30	7.12	7.15
710	NYSE	CBZ	Mon, Jun 1, 2009	7.34	7.40	7.18	7.22
709	NYSE	CBZ	Fri, May 29, 2009	7.09	7.23	6.98	7.23
708	NYSE	CBZ	Thu, May 28, 2009	7.22	7.26	6.97	7.09
707	NYSE	CBZ	Wed, May 27, 2009	7.15	7.28	7.02	7.21
706	NYSE	CBZ	Tue, May 26, 2009	6.95	7.34	6.95	7.22
705	NYSE	CBZ	Fri, May 22, 2009	7.02	7.06	6.88	7.00
704	NYSE	CBZ	Thu, May 21, 2009	7.15	7.17	6.90	7.00
703	NYSE	CBZ	Wed, May 20, 2009	7.38	7.42	7.24	7.25
702	NYSE	CBZ	Tue, May 19, 2009	7.35	7.48	7.22	7.35
701	NYSE	CBZ	Mon, May 18, 2009	7.26	7.46	7.20	7.40
700	NYSE	CBZ	Fri, May 15, 2009	7.27	7.34	7.16	7.20
699	NYSE	CBZ	Thu, May 14, 2009	7.22	7.43	7.18	7.32
698	NYSE	CBZ	Wed, May 13, 2009	7.33	7.38	7.16	7.18
697	NYSE	CBZ	Tue, May 12, 2009	7.48	7.51	7.30	7.47
696	NYSE	CBZ	Mon, May 11, 2009	7.39	7.55	7.28	7.47
695	NYSE	CBZ	Fri, May 8, 2009	7.50	7.61	7.28	7.55
694	NYSE	CBZ	Thu, May 7, 2009	7.71	7.71	7.29	7.36
693	NYSE	CBZ	Wed, May 6, 2009	7.66	7.66	7.41	7.65
692	NYSE	CBZ	Tue, May 5, 2009	7.67	7.69	7.50	7.51
691	NYSE	CBZ	Mon, May 4, 2009	7.95	7.99	7.68	7.70
690	NYSE	CBZ	Fri, May 1, 2009	7.82	8.09	7.76	7.90
689	NYSE	CBZ	Thu, Apr 30, 2009	7.29	8.12	7.29	7.86
688	NYSE	CBZ	Wed, Apr 29, 2009	7.53	7.75	7.48	7.59
687	NYSE	CBZ	Tue, Apr 28, 2009	7.44	7.57	7.32	7.49
686	NYSE	CBZ	Mon, Apr 27, 2009	7.31	7.52	7.25	7.50
685	NYSE	CBZ	Fri, Apr 24, 2009	7.28	7.46	7.21	7.37
684	NYSE	CBZ	Thu, Apr 23, 2009	7.25	7.33	7.13	7.23
683	NYSE	CBZ	Wed, Apr 22, 2009	7.22	7.44	7.20	7.26
682	NYSE	CBZ	Tue, Apr 21, 2009	7.13	7.34	7.13	7.33
681	NYSE	CBZ	Mon, Apr 20, 2009	7.19	7.35	7.06	7.18
680	NYSE	CBZ	Fri, Apr 17, 2009	7.50	7.50	7.33	7.35
679	NYSE	CBZ	Thu, Apr 16, 2009	7.36	7.50	7.25	7.48
678	NYSE	CBZ	Wed, Apr 15, 2009	6.97	7.31	6.96	7.31
677	NYSE	CBZ	Tue, Apr 14, 2009	7.04	7.09	6.92	7.00
676	NYSE	CBZ	Mon, Apr 13, 2009	7.28	7.37	7.07	7.16
675	NYSE	CBZ	Thu, Apr 9, 2009	7.28	7.45	7.17	7.37
674	NYSE	CBZ	Wed, Apr 8, 2009	7.14	7.24	7.05	7.17
673	NYSE	CBZ	Tue, Apr 7, 2009	7.06	7.21	7.06	7.11
672	NYSE	CBZ	Mon, Apr 6, 2009	7.17	7.28	7.03	7.18
671	NYSE	CBZ	Fri, Apr 3, 2009	7.25	7.34	7.22	7.33
670	NYSE	CBZ	Thu, Apr 2, 2009	7.18	7.36	7.15	7.28
669	NYSE	CBZ	Wed, Apr 1, 2009	6.85	7.13	6.75	7.07
668	NYSE	CBZ	Tue, Mar 31, 2009	7.06	7.12	6.92	6.97
667	NYSE	CBZ	Mon, Mar 30, 2009	6.88	7.00	6.82	6.97
666	NYSE	CBZ	Fri, Mar 27, 2009	7.08	7.14	6.90	7.05
665	NYSE	CBZ	Thu, Mar 26, 2009	7.02	7.19	7.01	7.19
664	NYSE	CBZ	Wed, Mar 25, 2009	7.05	7.18	6.90	7.01
663	NYSE	CBZ	Tue, Mar 24, 2009	7.10	7.13	6.94	7.00
662	NYSE	CBZ	Mon, Mar 23, 2009	6.96	7.19	6.74	7.19
661	NYSE	CBZ	Fri, Mar 20, 2009	6.84	6.88	6.75	6.85
660	NYSE	CBZ	Thu, Mar 19, 2009	6.98	6.98	6.65	6.81
659	NYSE	CBZ	Wed, Mar 18, 2009	6.60	6.89	6.56	6.88
658	NYSE	CBZ	Tue, Mar 17, 2009	6.52	6.75	6.47	6.65
657	NYSE	CBZ	Mon, Mar 16, 2009	6.75	6.78	6.52	6.56
656	NYSE	CBZ	Fri, Mar 13, 2009	6.64	6.74	6.46	6.70
655	NYSE	CBZ	Thu, Mar 12, 2009	6.28	6.66	6.08	6.62
654	NYSE	CBZ	Wed, Mar 11, 2009	6.41	6.48	6.27	6.33
653	NYSE	CBZ	Tue, Mar 10, 2009	6.12	6.40	6.12	6.40
652	NYSE	CBZ	Mon, Mar 9, 2009	6.52	6.57	6.21	6.24
651	NYSE	CBZ	Fri, Mar 6, 2009	6.75	6.76	6.37	6.61
650	NYSE	CBZ	Thu, Mar 5, 2009	6.60	6.75	6.50	6.71
649	NYSE	CBZ	Wed, Mar 4, 2009	6.72	6.85	6.61	6.77
648	NYSE	CBZ	Tue, Mar 3, 2009	6.99	6.99	6.67	6.71
647	NYSE	CBZ	Mon, Mar 2, 2009	6.77	7.01	6.77	6.89
646	NYSE	CBZ	Fri, Feb 27, 2009	6.66	7.02	6.62	6.86
645	NYSE	CBZ	Thu, Feb 26, 2009	6.90	6.90	6.62	6.80
644	NYSE	CBZ	Wed, Feb 25, 2009	7.03	7.04	6.80	6.87
643	NYSE	CBZ	Tue, Feb 24, 2009	7.00	7.13	6.84	7.11
642	NYSE	CBZ	Mon, Feb 23, 2009	7.09	7.12	6.84	6.90
641	NYSE	CBZ	Fri, Feb 20, 2009	7.00	7.09	6.86	7.06
640	NYSE	CBZ	Thu, Feb 19, 2009	7.34	7.42	7.03	7.04
639	NYSE	CBZ	Wed, Feb 18, 2009	7.21	7.38	7.08	7.27
638	NYSE	CBZ	Tue, Feb 17, 2009	7.47	7.59	7.20	7.40
637	NYSE	CBZ	Fri, Feb 13, 2009	8.09	8.13	7.77	7.83
636	NYSE	CBZ	Thu, Feb 12, 2009	7.92	8.21	7.33	8.06
635	NYSE	CBZ	Wed, Feb 11, 2009	8.34	8.45	8.00	8.05
634	NYSE	CBZ	Tue, Feb 10, 2009	8.56	8.65	8.29	8.32
633	NYSE	CBZ	Mon, Feb 9, 2009	8.75	8.75	8.40	8.59
632	NYSE	CBZ	Fri, Feb 6, 2009	8.31	8.70	8.31	8.68
631	NYSE	CBZ	Thu, Feb 5, 2009	8.23	8.51	8.23	8.36
630	NYSE	CBZ	Wed, Feb 4, 2009	8.51	8.65	8.21	8.34
629	NYSE	CBZ	Tue, Feb 3, 2009	8.54	8.59	8.35	8.51
628	NYSE	CBZ	Mon, Feb 2, 2009	8.07	8.49	7.96	8.45
627	NYSE	CBZ	Fri, Jan 30, 2009	8.25	8.35	8.01	8.13
626	NYSE	CBZ	Thu, Jan 29, 2009	8.44	8.46	8.14	8.16
625	NYSE	CBZ	Wed, Jan 28, 2009	8.50	8.50	8.41	8.50
624	NYSE	CBZ	Tue, Jan 27, 2009	8.38	8.50	8.23	8.43
623	NYSE	CBZ	Mon, Jan 26, 2009	8.00	8.43	7.97	8.35
622	NYSE	CBZ	Fri, Jan 23, 2009	7.96	8.17	7.94	7.99
621	NYSE	CBZ	Thu, Jan 22, 2009	8.46	8.46	8.12	8.19
620	NYSE	CBZ	Wed, Jan 21, 2009	8.15	8.48	8.09	8.48
619	NYSE	CBZ	Tue, Jan 20, 2009	7.94	8.21	7.88	8.02
618	NYSE	CBZ	Fri, Jan 16, 2009	8.15	8.17	7.85	8.02
617	NYSE	CBZ	Thu, Jan 15, 2009	7.97	8.21	7.90	8.08
616	NYSE	CBZ	Wed, Jan 14, 2009	8.21	8.31	8.03	8.06
615	NYSE	CBZ	Tue, Jan 13, 2009	8.17	8.40	8.17	8.31
614	NYSE	CBZ	Mon, Jan 12, 2009	8.25	8.41	8.19	8.20
613	NYSE	CBZ	Fri, Jan 9, 2009	8.48	8.54	8.21	8.25
612	NYSE	CBZ	Thu, Jan 8, 2009	8.43	8.57	8.29	8.52
611	NYSE	CBZ	Wed, Jan 7, 2009	8.48	8.58	8.41	8.49
610	NYSE	CBZ	Tue, Jan 6, 2009	8.85	8.87	8.57	8.63
609	NYSE	CBZ	Mon, Jan 5, 2009	8.83	8.99	8.68	8.80
608	NYSE	CBZ	Fri, Jan 2, 2009	8.52	8.94	8.50	8.83
607	NYSE	CBZ	Wed, Dec 31, 2008	8.46	8.69	8.31	8.65
606	NYSE	CBZ	Tue, Dec 30, 2008	8.42	8.44	8.23	8.39
605	NYSE	CBZ	Mon, Dec 29, 2008	8.62	8.70	8.29	8.36
604	NYSE	CBZ	Fri, Dec 26, 2008	8.65	8.72	8.50	8.67
603	NYSE	CBZ	Wed, Dec 24, 2008	8.60	8.65	8.49	8.61
602	NYSE	CBZ	Tue, Dec 23, 2008	8.69	8.75	8.50	8.55
601	NYSE	CBZ	Mon, Dec 22, 2008	8.57	8.69	8.41	8.69
600	NYSE	CBZ	Fri, Dec 19, 2008	8.62	8.75	8.52	8.52
599	NYSE	CBZ	Thu, Dec 18, 2008	8.74	8.74	8.47	8.51
598	NYSE	CBZ	Wed, Dec 17, 2008	8.46	8.75	8.31	8.67
597	NYSE	CBZ	Tue, Dec 16, 2008	8.21	8.44	8.17	8.44
596	NYSE	CBZ	Mon, Dec 15, 2008	8.31	8.31	7.99	8.18
595	NYSE	CBZ	Fri, Dec 12, 2008	7.97	8.24	7.90	8.24
594	NYSE	CBZ	Thu, Dec 11, 2008	8.21	8.34	7.92	8.01
593	NYSE	CBZ	Wed, Dec 10, 2008	8.09	8.33	8.04	8.28
592	NYSE	CBZ	Tue, Dec 9, 2008	8.09	8.33	8.00	8.03
591	NYSE	CBZ	Mon, Dec 8, 2008	8.19	8.26	7.93	8.16
590	NYSE	CBZ	Fri, Dec 5, 2008	7.73	8.04	7.61	8.04
589	NYSE	CBZ	Thu, Dec 4, 2008	7.79	8.05	7.69	7.82
588	NYSE	CBZ	Wed, Dec 3, 2008	7.73	7.97	7.68	7.85
587	NYSE	CBZ	Tue, Dec 2, 2008	7.67	7.85	7.40	7.83
586	NYSE	CBZ	Mon, Dec 1, 2008	7.94	7.98	7.52	7.52
585	NYSE	CBZ	Fri, Nov 28, 2008	7.87	8.06	7.76	8.03
584	NYSE	CBZ	Wed, Nov 26, 2008	7.58	7.90	7.54	7.90
583	NYSE	CBZ	Tue, Nov 25, 2008	7.52	7.66	7.33	7.66
582	NYSE	CBZ	Mon, Nov 24, 2008	7.27	7.48	7.22	7.46
581	NYSE	CBZ	Fri, Nov 21, 2008	6.90	7.23	6.58	7.21
580	NYSE	CBZ	Thu, Nov 20, 2008	7.12	7.29	6.85	6.86
579	NYSE	CBZ	Wed, Nov 19, 2008	7.64	7.76	7.20	7.20
578	NYSE	CBZ	Tue, Nov 18, 2008	7.61	7.77	7.34	7.68
577	NYSE	CBZ	Mon, Nov 17, 2008	7.61	7.70	7.27	7.60
576	NYSE	CBZ	Fri, Nov 14, 2008	7.93	8.10	7.49	7.50
575	NYSE	CBZ	Thu, Nov 13, 2008	7.78	8.17	7.55	8.17
574	NYSE	CBZ	Wed, Nov 12, 2008	7.94	8.02	7.75	7.75
573	NYSE	CBZ	Tue, Nov 11, 2008	7.96	8.13	7.83	7.95
572	NYSE	CBZ	Mon, Nov 10, 2008	8.12	8.21	7.96	8.03
571	NYSE	CBZ	Fri, Nov 7, 2008	8.03	8.24	7.93	8.12
570	NYSE	CBZ	Thu, Nov 6, 2008	8.01	8.15	7.96	7.96
569	NYSE	CBZ	Wed, Nov 5, 2008	8.09	8.32	8.02	8.04
568	NYSE	CBZ	Tue, Nov 4, 2008	8.46	8.46	8.12	8.17
567	NYSE	CBZ	Mon, Nov 3, 2008	8.00	8.52	7.97	8.46
566	NYSE	CBZ	Fri, Oct 31, 2008	7.60	8.12	7.45	8.10
565	NYSE	CBZ	Thu, Oct 30, 2008	7.45	7.80	7.13	7.80
564	NYSE	CBZ	Wed, Oct 29, 2008	7.54	7.54	7.10	7.18
563	NYSE	CBZ	Tue, Oct 28, 2008	6.94	7.49	6.71	7.49
562	NYSE	CBZ	Mon, Oct 27, 2008	6.96	7.16	6.83	6.83
561	NYSE	CBZ	Fri, Oct 24, 2008	7.00	7.30	6.79	7.11
560	NYSE	CBZ	Thu, Oct 23, 2008	7.37	7.49	7.09	7.36
559	NYSE	CBZ	Wed, Oct 22, 2008	7.52	7.60	7.30	7.36
558	NYSE	CBZ	Tue, Oct 21, 2008	7.57	7.66	7.43	7.53
557	NYSE	CBZ	Mon, Oct 20, 2008	7.50	7.73	7.30	7.69
556	NYSE	CBZ	Fri, Oct 17, 2008	7.41	7.79	7.31	7.36
555	NYSE	CBZ	Thu, Oct 16, 2008	7.03	7.67	6.82	7.65
554	NYSE	CBZ	Wed, Oct 15, 2008	7.56	7.56	7.00	7.00
553	NYSE	CBZ	Tue, Oct 14, 2008	8.01	8.01	7.23	7.48
552	NYSE	CBZ	Mon, Oct 13, 2008	7.92	8.04	7.25	7.92
551	NYSE	CBZ	Fri, Oct 10, 2008	6.81	7.90	5.69	7.90
550	NYSE	CBZ	Thu, Oct 9, 2008	7.72	7.85	6.65	7.08
549	NYSE	CBZ	Wed, Oct 8, 2008	7.69	8.00	7.64	7.66
548	NYSE	CBZ	Tue, Oct 7, 2008	8.14	8.15	7.82	7.88
547	NYSE	CBZ	Mon, Oct 6, 2008	7.90	8.12	7.77	8.04
546	NYSE	CBZ	Fri, Oct 3, 2008	8.15	8.31	8.05	8.05
545	NYSE	CBZ	Thu, Oct 2, 2008	8.15	8.19	8.08	8.11
544	NYSE	CBZ	Wed, Oct 1, 2008	8.40	8.42	8.17	8.21
543	NYSE	CBZ	Tue, Sep 30, 2008	8.33	8.50	8.27	8.45
542	NYSE	CBZ	Mon, Sep 29, 2008	8.45	8.64	7.76	8.36
541	NYSE	CBZ	Fri, Sep 26, 2008	8.42	8.65	8.38	8.56
540	NYSE	CBZ	Thu, Sep 25, 2008	8.38	8.70	8.38	8.59
539	NYSE	CBZ	Wed, Sep 24, 2008	8.63	8.72	8.40	8.45
538	NYSE	CBZ	Tue, Sep 23, 2008	8.82	8.93	8.74	8.83
537	NYSE	CBZ	Mon, Sep 22, 2008	8.92	9.02	8.55	8.80
536	NYSE	CBZ	Fri, Sep 19, 2008	8.73	9.00	8.43	9.00
535	NYSE	CBZ	Thu, Sep 18, 2008	8.72	9.00	8.49	8.52
534	NYSE	CBZ	Wed, Sep 17, 2008	8.56	8.67	8.39	8.53
533	NYSE	CBZ	Tue, Sep 16, 2008	8.21	8.65	7.97	8.65
532	NYSE	CBZ	Mon, Sep 15, 2008	8.43	8.55	8.29	8.47
531	NYSE	CBZ	Fri, Sep 12, 2008	8.42	8.47	8.36	8.43
530	NYSE	CBZ	Thu, Sep 11, 2008	8.40	8.47	8.31	8.45
529	NYSE	CBZ	Wed, Sep 10, 2008	8.20	8.45	8.20	8.40
528	NYSE	CBZ	Tue, Sep 9, 2008	8.33	8.48	8.19	8.20
527	NYSE	CBZ	Mon, Sep 8, 2008	8.29	8.35	8.20	8.33
526	NYSE	CBZ	Fri, Sep 5, 2008	8.15	8.17	8.09	8.14
525	NYSE	CBZ	Thu, Sep 4, 2008	8.29	8.31	8.10	8.15
524	NYSE	CBZ	Wed, Sep 3, 2008	8.46	8.46	8.29	8.35
523	NYSE	CBZ	Tue, Sep 2, 2008	8.59	8.59	8.35	8.41
522	NYSE	CBZ	Fri, Aug 29, 2008	8.54	8.55	8.43	8.50
521	NYSE	CBZ	Thu, Aug 28, 2008	8.20	8.56	8.20	8.54
520	NYSE	CBZ	Wed, Aug 27, 2008	8.13	8.22	8.05	8.18
519	NYSE	CBZ	Tue, Aug 26, 2008	8.09	8.16	8.04	8.15
518	NYSE	CBZ	Mon, Aug 25, 2008	8.30	8.33	8.05	8.09
517	NYSE	CBZ	Fri, Aug 22, 2008	8.30	8.39	8.27	8.36
516	NYSE	CBZ	Thu, Aug 21, 2008	8.18	8.31	8.18	8.24
515	NYSE	CBZ	Wed, Aug 20, 2008	8.34	8.38	8.19	8.26
514	NYSE	CBZ	Tue, Aug 19, 2008	8.24	8.29	8.19	8.29
513	NYSE	CBZ	Mon, Aug 18, 2008	8.30	8.37	8.23	8.31
512	NYSE	CBZ	Fri, Aug 15, 2008	8.41	8.46	8.12	8.28
511	NYSE	CBZ	Thu, Aug 14, 2008	8.40	8.50	8.30	8.41
510	NYSE	CBZ	Wed, Aug 13, 2008	8.30	8.48	8.22	8.46
509	NYSE	CBZ	Tue, Aug 12, 2008	8.45	8.48	8.25	8.31
508	NYSE	CBZ	Mon, Aug 11, 2008	8.26	8.49	8.16	8.49
507	NYSE	CBZ	Fri, Aug 8, 2008	8.16	8.34	8.11	8.24
506	NYSE	CBZ	Thu, Aug 7, 2008	8.12	8.18	8.02	8.15
505	NYSE	CBZ	Wed, Aug 6, 2008	8.10	8.19	8.00	8.17
504	NYSE	CBZ	Tue, Aug 5, 2008	8.16	8.24	8.03	8.13
503	NYSE	CBZ	Mon, Aug 4, 2008	8.15	8.17	7.95	8.07
502	NYSE	CBZ	Fri, Aug 1, 2008	8.18	8.25	8.05	8.14
501	NYSE	CBZ	Thu, Jul 31, 2008	8.49	8.49	7.80	8.19
500	NYSE	CBZ	Wed, Jul 30, 2008	8.50	8.50	8.19	8.21
499	NYSE	CBZ	Tue, Jul 29, 2008	8.09	8.44	8.01	8.41
498	NYSE	CBZ	Mon, Jul 28, 2008	7.96	8.08	7.96	8.04
497	NYSE	CBZ	Fri, Jul 25, 2008	8.14	8.21	8.00	8.03
496	NYSE	CBZ	Thu, Jul 24, 2008	8.07	8.18	8.04	8.05
495	NYSE	CBZ	Wed, Jul 23, 2008	7.98	8.11	7.94	8.08
494	NYSE	CBZ	Tue, Jul 22, 2008	7.94	8.01	7.90	8.01
493	NYSE	CBZ	Mon, Jul 21, 2008	7.97	7.99	7.85	7.96
492	NYSE	CBZ	Fri, Jul 18, 2008	8.00	8.05	7.89	7.92
491	NYSE	CBZ	Thu, Jul 17, 2008	8.00	8.01	7.90	8.01
490	NYSE	CBZ	Wed, Jul 16, 2008	7.89	8.00	7.78	7.99
489	NYSE	CBZ	Tue, Jul 15, 2008	7.77	8.01	7.75	7.84
488	NYSE	CBZ	Mon, Jul 14, 2008	8.03	8.04	7.80	7.89
487	NYSE	CBZ	Fri, Jul 11, 2008	7.90	7.98	7.75	7.98
486	NYSE	CBZ	Thu, Jul 10, 2008	7.87	8.10	7.81	7.99
485	NYSE	CBZ	Wed, Jul 9, 2008	8.07	8.09	7.90	7.90
484	NYSE	CBZ	Tue, Jul 8, 2008	7.82	8.05	7.70	8.05
483	NYSE	CBZ	Mon, Jul 7, 2008	7.91	7.91	7.68	7.79
482	NYSE	CBZ	Thu, Jul 3, 2008	7.83	7.98	7.78	7.83
481	NYSE	CBZ	Wed, Jul 2, 2008	7.99	8.06	7.82	7.85
480	NYSE	CBZ	Tue, Jul 1, 2008	7.85	8.08	7.75	8.01
479	NYSE	CBZ	Mon, Jun 30, 2008	8.08	8.08	7.90	7.95
478	NYSE	CBZ	Fri, Jun 27, 2008	8.05	8.19	7.90	8.09
477	NYSE	CBZ	Thu, Jun 26, 2008	7.92	8.07	7.86	8.05
476	NYSE	CBZ	Wed, Jun 25, 2008	7.99	8.09	7.95	8.00
475	NYSE	CBZ	Tue, Jun 24, 2008	7.98	8.15	7.97	7.99
474	NYSE	CBZ	Mon, Jun 23, 2008	8.14	8.15	8.00	8.10
473	NYSE	CBZ	Fri, Jun 20, 2008	8.13	8.13	7.96	8.10
472	NYSE	CBZ	Thu, Jun 19, 2008	8.00	8.15	8.00	8.15
471	NYSE	CBZ	Wed, Jun 18, 2008	8.00	8.10	7.96	7.99
470	NYSE	CBZ	Tue, Jun 17, 2008	8.08	8.08	7.98	8.02
469	NYSE	CBZ	Mon, Jun 16, 2008	8.15	8.15	7.96	8.08
468	NYSE	CBZ	Fri, Jun 13, 2008	8.11	8.15	8.00	8.13
467	NYSE	CBZ	Thu, Jun 12, 2008	8.05	8.06	7.99	8.01
466	NYSE	CBZ	Wed, Jun 11, 2008	8.07	8.09	7.97	8.00
465	NYSE	CBZ	Tue, Jun 10, 2008	8.03	8.15	7.84	8.11
464	NYSE	CBZ	Mon, Jun 9, 2008	8.21	8.23	8.04	8.07
463	NYSE	CBZ	Fri, Jun 6, 2008	8.48	8.52	8.20	8.20
462	NYSE	CBZ	Thu, Jun 5, 2008	8.40	8.56	8.36	8.56
461	NYSE	CBZ	Wed, Jun 4, 2008	8.34	8.45	8.29	8.41
460	NYSE	CBZ	Tue, Jun 3, 2008	8.31	8.50	8.31	8.37
459	NYSE	CBZ	Mon, Jun 2, 2008	8.48	8.48	8.21	8.24
458	NYSE	CBZ	Fri, May 30, 2008	8.52	8.54	8.45	8.52
457	NYSE	CBZ	Thu, May 29, 2008	8.27	8.50	8.27	8.50
456	NYSE	CBZ	Wed, May 28, 2008	8.21	8.33	8.15	8.31
455	NYSE	CBZ	Tue, May 27, 2008	8.27	8.30	8.14	8.16
454	NYSE	CBZ	Fri, May 23, 2008	8.39	8.39	8.20	8.25
453	NYSE	CBZ	Thu, May 22, 2008	8.44	8.54	8.38	8.45
452	NYSE	CBZ	Wed, May 21, 2008	8.48	8.58	8.38	8.44
451	NYSE	CBZ	Tue, May 20, 2008	8.21	8.52	8.07	8.45
450	NYSE	CBZ	Mon, May 19, 2008	8.22	8.40	8.01	8.26
449	NYSE	CBZ	Fri, May 16, 2008	8.44	8.44	8.15	8.27
448	NYSE	CBZ	Thu, May 15, 2008	8.43	8.47	8.24	8.40
447	NYSE	CBZ	Wed, May 14, 2008	8.57	8.59	8.46	8.49
446	NYSE	CBZ	Tue, May 13, 2008	8.55	8.59	8.38	8.57
445	NYSE	CBZ	Mon, May 12, 2008	8.50	8.55	8.47	8.50
444	NYSE	CBZ	Fri, May 9, 2008	8.33	8.50	8.28	8.48
443	NYSE	CBZ	Thu, May 8, 2008	8.44	8.44	8.28	8.42
442	NYSE	CBZ	Wed, May 7, 2008	8.51	8.52	8.44	8.44
441	NYSE	CBZ	Tue, May 6, 2008	8.55	8.55	8.41	8.52
440	NYSE	CBZ	Mon, May 5, 2008	8.35	8.66	8.33	8.57
439	NYSE	CBZ	Fri, May 2, 2008	8.71	9.02	8.62	8.75
438	NYSE	CBZ	Thu, May 1, 2008	9.24	9.24	8.38	8.67
437	NYSE	CBZ	Wed, Apr 30, 2008	8.75	9.08	8.68	8.87
436	NYSE	CBZ	Tue, Apr 29, 2008	8.52	8.75	8.44	8.68
435	NYSE	CBZ	Mon, Apr 28, 2008	8.50	8.58	8.43	8.52
434	NYSE	CBZ	Fri, Apr 25, 2008	8.56	8.58	8.38	8.49
433	NYSE	CBZ	Thu, Apr 24, 2008	8.36	8.55	8.30	8.54
432	NYSE	CBZ	Wed, Apr 23, 2008	8.34	8.45	8.25	8.36
431	NYSE	CBZ	Tue, Apr 22, 2008	8.34	8.43	8.22	8.32
430	NYSE	CBZ	Mon, Apr 21, 2008	8.32	8.42	8.24	8.40
429	NYSE	CBZ	Fri, Apr 18, 2008	8.40	8.44	8.23	8.39
428	NYSE	CBZ	Thu, Apr 17, 2008	8.24	8.38	8.23	8.29
427	NYSE	CBZ	Wed, Apr 16, 2008	8.10	8.37	8.10	8.29
426	NYSE	CBZ	Tue, Apr 15, 2008	8.03	8.10	7.99	8.04
425	NYSE	CBZ	Mon, Apr 14, 2008	7.98	8.08	7.90	8.01
424	NYSE	CBZ	Fri, Apr 11, 2008	8.13	8.13	7.99	8.01
423	NYSE	CBZ	Thu, Apr 10, 2008	8.10	8.23	7.96	8.22
422	NYSE	CBZ	Wed, Apr 9, 2008	8.23	8.28	8.10	8.12
421	NYSE	CBZ	Tue, Apr 8, 2008	8.24	8.28	8.16	8.23
420	NYSE	CBZ	Mon, Apr 7, 2008	8.24	8.27	8.19	8.25
419	NYSE	CBZ	Fri, Apr 4, 2008	8.03	8.25	7.76	8.20
418	NYSE	CBZ	Thu, Apr 3, 2008	8.06	8.15	7.98	8.09
417	NYSE	CBZ	Wed, Apr 2, 2008	7.80	8.10	7.80	8.10
416	NYSE	CBZ	Tue, Apr 1, 2008	8.13	8.27	7.99	8.21
415	NYSE	CBZ	Mon, Mar 31, 2008	8.05	8.20	7.97	8.12
414	NYSE	CBZ	Fri, Mar 28, 2008	8.04	8.16	7.95	8.05
413	NYSE	CBZ	Thu, Mar 27, 2008	8.08	8.20	7.85	8.08
412	NYSE	CBZ	Wed, Mar 26, 2008	7.97	8.06	7.93	8.05
411	NYSE	CBZ	Tue, Mar 25, 2008	7.98	8.07	7.95	8.01
410	NYSE	CBZ	Mon, Mar 24, 2008	7.76	8.02	7.66	8.00
409	NYSE	CBZ	Thu, Mar 20, 2008	7.89	7.97	7.70	7.78
408	NYSE	CBZ	Wed, Mar 19, 2008	8.24	8.29	7.81	7.81
407	NYSE	CBZ	Tue, Mar 18, 2008	7.93	8.30	7.93	8.16
406	NYSE	CBZ	Mon, Mar 17, 2008	7.86	8.09	7.79	7.93
405	NYSE	CBZ	Fri, Mar 14, 2008	8.28	8.28	7.95	8.03
404	NYSE	CBZ	Thu, Mar 13, 2008	8.09	8.35	8.06	8.23
403	NYSE	CBZ	Wed, Mar 12, 2008	8.38	8.46	8.21	8.22
402	NYSE	CBZ	Tue, Mar 11, 2008	8.22	8.50	8.00	8.35
401	NYSE	CBZ	Mon, Mar 10, 2008	8.45	8.54	8.16	8.20
400	NYSE	CBZ	Fri, Mar 7, 2008	8.50	8.67	8.37	8.43
399	NYSE	CBZ	Thu, Mar 6, 2008	8.73	8.84	8.62	8.63
398	NYSE	CBZ	Wed, Mar 5, 2008	8.84	8.89	8.71	8.74
397	NYSE	CBZ	Tue, Mar 4, 2008	8.80	8.92	8.74	8.88
396	NYSE	CBZ	Mon, Mar 3, 2008	8.87	9.01	8.73	8.85
395	NYSE	CBZ	Fri, Feb 29, 2008	8.87	9.09	8.86	8.90
394	NYSE	CBZ	Thu, Feb 28, 2008	8.99	9.06	8.91	9.04
393	NYSE	CBZ	Wed, Feb 27, 2008	9.00	9.15	8.96	9.03
392	NYSE	CBZ	Tue, Feb 26, 2008	9.01	9.15	9.01	9.06
391	NYSE	CBZ	Mon, Feb 25, 2008	8.99	9.08	8.94	9.05
390	NYSE	CBZ	Fri, Feb 22, 2008	8.96	9.07	8.88	9.02
389	NYSE	CBZ	Thu, Feb 21, 2008	9.10	9.17	8.96	8.96
388	NYSE	CBZ	Wed, Feb 20, 2008	8.98	9.07	8.94	9.03
387	NYSE	CBZ	Tue, Feb 19, 2008	9.06	9.19	8.96	9.02
386	NYSE	CBZ	Fri, Feb 15, 2008	9.04	9.10	8.95	8.97
385	NYSE	CBZ	Thu, Feb 14, 2008	9.25	9.25	9.08	9.08
384	NYSE	CBZ	Wed, Feb 13, 2008	9.12	9.25	9.03	9.25
383	NYSE	CBZ	Tue, Feb 12, 2008	9.19	9.19	8.85	9.03
382	NYSE	CBZ	Mon, Feb 11, 2008	8.65	8.75	8.59	8.68
381	NYSE	CBZ	Fri, Feb 8, 2008	8.93	9.20	8.62	8.70
380	NYSE	CBZ	Thu, Feb 7, 2008	8.91	9.04	8.85	8.96
379	NYSE	CBZ	Wed, Feb 6, 2008	9.27	9.33	8.90	8.94
378	NYSE	CBZ	Tue, Feb 5, 2008	9.23	9.36	9.09	9.22
377	NYSE	CBZ	Mon, Feb 4, 2008	9.33	9.38	9.26	9.35
376	NYSE	CBZ	Fri, Feb 1, 2008	9.41	9.50	9.24	9.39
375	NYSE	CBZ	Thu, Jan 31, 2008	9.10	9.48	9.07	9.39
374	NYSE	CBZ	Wed, Jan 30, 2008	9.30	9.51	9.04	9.28
373	NYSE	CBZ	Tue, Jan 29, 2008	9.59	9.59	9.35	9.39
372	NYSE	CBZ	Mon, Jan 28, 2008	9.62	9.62	9.41	9.55
371	NYSE	CBZ	Fri, Jan 25, 2008	9.70	9.70	9.50	9.56
370	NYSE	CBZ	Thu, Jan 24, 2008	9.59	9.68	9.49	9.60
369	NYSE	CBZ	Wed, Jan 23, 2008	9.17	9.61	9.15	9.58
368	NYSE	CBZ	Tue, Jan 22, 2008	9.05	9.36	8.31	9.33
367	NYSE	CBZ	Fri, Jan 18, 2008	9.43	9.48	9.20	9.25
366	NYSE	CBZ	Thu, Jan 17, 2008	9.36	9.43	9.28	9.39
365	NYSE	CBZ	Wed, Jan 16, 2008	9.30	9.41	9.22	9.36
364	NYSE	CBZ	Tue, Jan 15, 2008	9.08	9.54	9.00	9.31
363	NYSE	CBZ	Mon, Jan 14, 2008	9.10	9.25	8.99	9.21
362	NYSE	CBZ	Fri, Jan 11, 2008	9.09	9.12	8.97	9.05
361	NYSE	CBZ	Thu, Jan 10, 2008	9.15	9.28	9.05	9.18
360	NYSE	CBZ	Wed, Jan 9, 2008	9.19	9.34	9.02	9.24
359	NYSE	CBZ	Tue, Jan 8, 2008	9.60	9.73	9.21	9.26
358	NYSE	CBZ	Mon, Jan 7, 2008	9.39	9.63	9.26	9.59
357	NYSE	CBZ	Fri, Jan 4, 2008	9.39	9.40	9.23	9.33
356	NYSE	CBZ	Thu, Jan 3, 2008	9.62	9.66	9.36	9.50
355	NYSE	CBZ	Wed, Jan 2, 2008	9.85	9.85	9.51	9.56
354	NYSE	CBZ	Mon, Dec 31, 2007	9.66	9.83	9.63	9.81
353	NYSE	CBZ	Fri, Dec 28, 2007	9.47	9.78	9.47	9.72
352	NYSE	CBZ	Thu, Dec 27, 2007	9.75	9.80	9.44	9.44
351	NYSE	CBZ	Wed, Dec 26, 2007	9.49	9.75	9.35	9.74
350	NYSE	CBZ	Mon, Dec 24, 2007	9.55	9.68	9.49	9.49
349	NYSE	CBZ	Fri, Dec 21, 2007	9.75	9.75	9.42	9.48
348	NYSE	CBZ	Thu, Dec 20, 2007	9.47	9.60	9.34	9.59
347	NYSE	CBZ	Wed, Dec 19, 2007	9.29	9.41	9.25	9.41
346	NYSE	CBZ	Tue, Dec 18, 2007	9.28	9.36	9.17	9.34
345	NYSE	CBZ	Mon, Dec 17, 2007	9.14	9.22	9.12	9.15
344	NYSE	CBZ	Fri, Dec 14, 2007	9.25	9.29	9.16	9.17
343	NYSE	CBZ	Thu, Dec 13, 2007	9.36	9.43	9.28	9.39
342	NYSE	CBZ	Wed, Dec 12, 2007	9.46	9.60	9.36	9.47
341	NYSE	CBZ	Tue, Dec 11, 2007	9.56	9.56	9.24	9.30
340	NYSE	CBZ	Mon, Dec 10, 2007	9.49	9.53	9.42	9.49
339	NYSE	CBZ	Fri, Dec 7, 2007	9.48	9.48	9.36	9.45
338	NYSE	CBZ	Thu, Dec 6, 2007	9.17	9.45	9.13	9.42
337	NYSE	CBZ	Wed, Dec 5, 2007	9.34	9.34	9.12	9.17
336	NYSE	CBZ	Tue, Dec 4, 2007	9.10	9.24	9.00	9.20
335	NYSE	CBZ	Mon, Dec 3, 2007	9.27	9.30	9.10	9.15
334	NYSE	CBZ	Fri, Nov 30, 2007	9.33	9.39	9.19	9.24
333	NYSE	CBZ	Thu, Nov 29, 2007	9.25	9.28	9.11	9.21
332	NYSE	CBZ	Wed, Nov 28, 2007	9.00	9.28	9.00	9.25
331	NYSE	CBZ	Tue, Nov 27, 2007	9.09	9.20	8.91	8.97
330	NYSE	CBZ	Mon, Nov 26, 2007	8.31	9.25	8.31	9.05
329	NYSE	CBZ	Fri, Nov 23, 2007	9.22	9.29	9.17	9.23
328	NYSE	CBZ	Wed, Nov 21, 2007	9.08	9.25	8.96	9.15
327	NYSE	CBZ	Tue, Nov 20, 2007	9.20	9.26	8.95	9.10
326	NYSE	CBZ	Mon, Nov 19, 2007	9.17	9.25	9.08	9.19
325	NYSE	CBZ	Fri, Nov 16, 2007	9.13	9.20	8.94	9.19
324	NYSE	CBZ	Thu, Nov 15, 2007	9.03	9.11	8.99	9.10
323	NYSE	CBZ	Wed, Nov 14, 2007	9.05	9.10	9.01	9.09
322	NYSE	CBZ	Tue, Nov 13, 2007	8.96	9.03	8.94	9.01
321	NYSE	CBZ	Mon, Nov 12, 2007	8.90	9.00	8.84	8.91
320	NYSE	CBZ	Fri, Nov 9, 2007	8.91	8.99	8.77	8.89
319	NYSE	CBZ	Thu, Nov 8, 2007	9.06	9.08	8.93	9.03
318	NYSE	CBZ	Wed, Nov 7, 2007	8.95	9.02	8.87	8.96
317	NYSE	CBZ	Tue, Nov 6, 2007	8.89	9.00	8.70	8.97
316	NYSE	CBZ	Mon, Nov 5, 2007	8.71	8.95	8.68	8.93
315	NYSE	CBZ	Fri, Nov 2, 2007	8.94	9.00	8.82	8.90
314	NYSE	CBZ	Thu, Nov 1, 2007	8.86	8.97	8.70	8.85
313	NYSE	CBZ	Wed, Oct 31, 2007	9.02	9.10	8.84	9.00
312	NYSE	CBZ	Tue, Oct 30, 2007	8.96	9.10	8.96	9.00
311	NYSE	CBZ	Mon, Oct 29, 2007	9.11	9.15	8.96	9.00
310	NYSE	CBZ	Fri, Oct 26, 2007	8.95	9.10	8.95	9.06
309	NYSE	CBZ	Thu, Oct 25, 2007	8.50	8.96	8.50	8.82
308	NYSE	CBZ	Wed, Oct 24, 2007	8.70	8.84	8.57	8.58
307	NYSE	CBZ	Tue, Oct 23, 2007	8.70	8.80	8.65	8.80
306	NYSE	CBZ	Mon, Oct 22, 2007	8.44	8.69	8.43	8.67
305	NYSE	CBZ	Fri, Oct 19, 2007	8.51	8.59	8.43	8.51
304	NYSE	CBZ	Thu, Oct 18, 2007	8.46	8.53	8.38	8.53
303	NYSE	CBZ	Wed, Oct 17, 2007	8.32	8.50	8.30	8.50
302	NYSE	CBZ	Tue, Oct 16, 2007	8.21	8.27	8.19	8.25
301	NYSE	CBZ	Mon, Oct 15, 2007	8.23	8.26	8.19	8.24
300	NYSE	CBZ	Fri, Oct 12, 2007	8.19	8.26	8.17	8.24
299	NYSE	CBZ	Thu, Oct 11, 2007	8.30	8.31	8.13	8.13
298	NYSE	CBZ	Wed, Oct 10, 2007	8.20	8.34	8.20	8.28
297	NYSE	CBZ	Tue, Oct 9, 2007	8.27	8.29	8.17	8.21
296	NYSE	CBZ	Mon, Oct 8, 2007	8.27	8.32	8.18	8.22
295	NYSE	CBZ	Fri, Oct 5, 2007	8.16	8.35	8.14	8.27
294	NYSE	CBZ	Thu, Oct 4, 2007	8.16	8.16	8.03	8.09
293	NYSE	CBZ	Wed, Oct 3, 2007	8.13	8.18	8.12	8.16
292	NYSE	CBZ	Tue, Oct 2, 2007	8.15	8.19	8.10	8.16
291	NYSE	CBZ	Mon, Oct 1, 2007	7.95	8.20	7.94	8.13
290	NYSE	CBZ	Fri, Sep 28, 2007	8.01	8.05	7.95	7.95
289	NYSE	CBZ	Thu, Sep 27, 2007	7.77	8.10	7.77	8.00
288	NYSE	CBZ	Wed, Sep 26, 2007	7.72	7.94	7.69	7.74
287	NYSE	CBZ	Tue, Sep 25, 2007	7.62	7.75	7.56	7.69
286	NYSE	CBZ	Mon, Sep 24, 2007	7.73	7.73	7.43	7.65
285	NYSE	CBZ	Fri, Sep 21, 2007	7.74	7.75	7.65	7.73
284	NYSE	CBZ	Thu, Sep 20, 2007	7.71	7.74	7.66	7.67
283	NYSE	CBZ	Wed, Sep 19, 2007	7.63	7.75	7.61	7.71
282	NYSE	CBZ	Tue, Sep 18, 2007	7.50	7.61	7.47	7.57
281	NYSE	CBZ	Mon, Sep 17, 2007	7.48	7.53	7.48	7.52
280	NYSE	CBZ	Fri, Sep 14, 2007	7.42	7.51	7.42	7.51
279	NYSE	CBZ	Thu, Sep 13, 2007	7.45	7.51	7.41	7.47
278	NYSE	CBZ	Wed, Sep 12, 2007	7.47	7.50	7.40	7.43
277	NYSE	CBZ	Tue, Sep 11, 2007	7.43	7.50	7.40	7.49
276	NYSE	CBZ	Mon, Sep 10, 2007	7.43	7.45	7.37	7.42
275	NYSE	CBZ	Fri, Sep 7, 2007	7.64	7.75	7.40	7.43
274	NYSE	CBZ	Thu, Sep 6, 2007	7.60	7.60	7.49	7.59
273	NYSE	CBZ	Wed, Sep 5, 2007	7.56	7.60	7.49	7.51
272	NYSE	CBZ	Tue, Sep 4, 2007	7.47	7.59	7.40	7.59
271	NYSE	CBZ	Fri, Aug 31, 2007	7.50	7.50	7.35	7.50
270	NYSE	CBZ	Thu, Aug 30, 2007	7.35	7.45	7.35	7.43
269	NYSE	CBZ	Wed, Aug 29, 2007	7.34	7.42	7.25	7.42
268	NYSE	CBZ	Tue, Aug 28, 2007	7.39	7.47	7.31	7.31
267	NYSE	CBZ	Mon, Aug 27, 2007	7.33	7.47	7.31	7.42
266	NYSE	CBZ	Fri, Aug 24, 2007	7.40	7.43	7.28	7.37
265	NYSE	CBZ	Thu, Aug 23, 2007	7.40	7.43	7.38	7.40
264	NYSE	CBZ	Wed, Aug 22, 2007	7.46	7.49	7.34	7.41
263	NYSE	CBZ	Tue, Aug 21, 2007	7.35	7.46	7.31	7.42
262	NYSE	CBZ	Mon, Aug 20, 2007	7.36	7.39	7.23	7.35
261	NYSE	CBZ	Fri, Aug 17, 2007	7.40	7.54	7.15	7.35
260	NYSE	CBZ	Thu, Aug 16, 2007	7.07	7.38	7.04	7.38
259	NYSE	CBZ	Wed, Aug 15, 2007	7.03	7.20	7.02	7.10
258	NYSE	CBZ	Tue, Aug 14, 2007	7.07	7.14	6.99	7.04
257	NYSE	CBZ	Mon, Aug 13, 2007	7.19	7.22	7.07	7.08
256	NYSE	CBZ	Fri, Aug 10, 2007	6.92	7.25	6.90	7.22
255	NYSE	CBZ	Thu, Aug 9, 2007	6.93	7.01	6.83	6.95
254	NYSE	CBZ	Wed, Aug 8, 2007	6.98	7.03	6.91	7.03
253	NYSE	CBZ	Tue, Aug 7, 2007	6.91	7.03	6.91	7.01
252	NYSE	CBZ	Mon, Aug 6, 2007	6.94	7.06	6.90	7.03
251	NYSE	CBZ	Fri, Aug 3, 2007	7.02	7.03	6.96	6.98
250	NYSE	CBZ	Thu, Aug 2, 2007	6.92	7.05	6.88	7.03
249	NYSE	CBZ	Wed, Aug 1, 2007	6.78	6.98	6.78	6.91
248	NYSE	CBZ	Tue, Jul 31, 2007	6.76	6.91	6.76	6.81
247	NYSE	CBZ	Mon, Jul 30, 2007	6.78	6.80	6.70	6.76
246	NYSE	CBZ	Fri, Jul 27, 2007	6.82	6.92	6.75	6.80
245	NYSE	CBZ	Thu, Jul 26, 2007	6.90	6.98	6.71	6.84
244	NYSE	CBZ	Wed, Jul 25, 2007	7.03	7.06	6.98	7.02
243	NYSE	CBZ	Tue, Jul 24, 2007	6.99	7.02	6.95	7.00
242	NYSE	CBZ	Mon, Jul 23, 2007	7.09	7.09	6.95	7.05
241	NYSE	CBZ	Fri, Jul 20, 2007	7.01	7.06	6.96	7.05
240	NYSE	CBZ	Thu, Jul 19, 2007	7.13	7.17	7.01	7.03
239	NYSE	CBZ	Wed, Jul 18, 2007	7.05	7.11	6.99	7.10
238	NYSE	CBZ	Tue, Jul 17, 2007	7.01	7.12	7.01	7.08
237	NYSE	CBZ	Mon, Jul 16, 2007	7.12	7.18	7.02	7.03
236	NYSE	CBZ	Fri, Jul 13, 2007	7.28	7.29	7.05	7.15
235	NYSE	CBZ	Thu, Jul 12, 2007	7.13	7.31	7.09	7.31
234	NYSE	CBZ	Wed, Jul 11, 2007	7.15	7.18	7.06	7.10
233	NYSE	CBZ	Tue, Jul 10, 2007	7.21	7.22	7.11	7.13
232	NYSE	CBZ	Mon, Jul 9, 2007	7.29	7.32	7.19	7.27
231	NYSE	CBZ	Fri, Jul 6, 2007	7.31	7.36	7.24	7.35
230	NYSE	CBZ	Thu, Jul 5, 2007	7.29	7.32	7.29	7.31
229	NYSE	CBZ	Tue, Jul 3, 2007	7.28	7.33	7.22	7.30
228	NYSE	CBZ	Mon, Jul 2, 2007	7.41	7.50	7.24	7.26
227	NYSE	CBZ	Fri, Jun 29, 2007	7.46	7.50	7.34	7.35
226	NYSE	CBZ	Thu, Jun 28, 2007	7.45	7.49	7.40	7.42
225	NYSE	CBZ	Wed, Jun 27, 2007	7.33	7.45	7.30	7.43
224	NYSE	CBZ	Tue, Jun 26, 2007	7.41	7.46	7.31	7.39
223	NYSE	CBZ	Mon, Jun 25, 2007	7.30	7.49	7.23	7.38
222	NYSE	CBZ	Fri, Jun 22, 2007	7.30	7.34	7.17	7.30
221	NYSE	CBZ	Thu, Jun 21, 2007	7.24	7.33	7.21	7.33
220	NYSE	CBZ	Wed, Jun 20, 2007	7.55	7.56	7.24	7.26
219	NYSE	CBZ	Tue, Jun 19, 2007	7.51	7.59	7.47	7.55
218	NYSE	CBZ	Mon, Jun 18, 2007	7.58	7.65	7.45	7.55
217	NYSE	CBZ	Fri, Jun 15, 2007	7.65	7.65	7.48	7.61
216	NYSE	CBZ	Thu, Jun 14, 2007	7.43	7.51	7.41	7.51
215	NYSE	CBZ	Wed, Jun 13, 2007	7.33	7.47	7.31	7.44
214	NYSE	CBZ	Tue, Jun 12, 2007	7.38	7.45	7.29	7.34
213	NYSE	CBZ	Mon, Jun 11, 2007	7.47	7.48	7.34	7.42
212	NYSE	CBZ	Fri, Jun 8, 2007	7.35	7.41	7.24	7.40
211	NYSE	CBZ	Thu, Jun 7, 2007	7.46	7.49	7.34	7.36
210	NYSE	CBZ	Wed, Jun 6, 2007	7.44	7.54	7.41	7.50
209	NYSE	CBZ	Tue, Jun 5, 2007	7.47	7.51	7.42	7.50
208	NYSE	CBZ	Mon, Jun 4, 2007	7.41	7.51	7.36	7.51
207	NYSE	CBZ	Fri, Jun 1, 2007	7.50	7.52	7.43	7.44
206	NYSE	CBZ	Thu, May 31, 2007	7.40	7.48	7.29	7.48
205	NYSE	CBZ	Wed, May 30, 2007	7.35	7.42	7.23	7.39
204	NYSE	CBZ	Tue, May 29, 2007	7.32	7.39	7.25	7.39
203	NYSE	CBZ	Fri, May 25, 2007	7.21	7.33	7.15	7.31
202	NYSE	CBZ	Thu, May 24, 2007	7.31	7.38	7.13	7.18
201	NYSE	CBZ	Wed, May 23, 2007	7.46	7.54	7.29	7.32
200	NYSE	CBZ	Tue, May 22, 2007	7.37	7.50	7.37	7.47
199	NYSE	CBZ	Mon, May 21, 2007	7.39	7.49	7.29	7.39
198	NYSE	CBZ	Fri, May 18, 2007	7.34	7.40	7.22	7.38
197	NYSE	CBZ	Thu, May 17, 2007	7.30	7.36	7.23	7.34
196	NYSE	CBZ	Wed, May 16, 2007	7.36	7.41	7.25	7.33
195	NYSE	CBZ	Tue, May 15, 2007	7.35	7.49	7.32	7.33
194	NYSE	CBZ	Mon, May 14, 2007	7.30	7.44	7.25	7.36
193	NYSE	CBZ	Fri, May 11, 2007	7.37	7.45	7.34	7.40
192	NYSE	CBZ	Thu, May 10, 2007	7.50	7.53	7.33	7.35
191	NYSE	CBZ	Wed, May 9, 2007	7.53	7.76	7.49	7.66
190	NYSE	CBZ	Tue, May 8, 2007	7.53	7.61	7.51	7.54
189	NYSE	CBZ	Mon, May 7, 2007	7.41	7.64	7.41	7.57
188	NYSE	CBZ	Fri, May 4, 2007	7.29	7.39	7.28	7.37
187	NYSE	CBZ	Thu, May 3, 2007	7.55	7.55	7.15	7.29
186	NYSE	CBZ	Wed, May 2, 2007	7.03	7.19	7.02	7.15
185	NYSE	CBZ	Tue, May 1, 2007	6.96	7.11	6.92	7.04
184	NYSE	CBZ	Mon, Apr 30, 2007	7.00	7.11	6.96	6.96
183	NYSE	CBZ	Fri, Apr 27, 2007	7.10	7.10	6.97	7.00
182	NYSE	CBZ	Thu, Apr 26, 2007	7.04	7.12	7.01	7.11
181	NYSE	CBZ	Wed, Apr 25, 2007	7.07	7.12	6.99	7.08
180	NYSE	CBZ	Tue, Apr 24, 2007	7.09	7.20	7.04	7.11
179	NYSE	CBZ	Mon, Apr 23, 2007	7.05	7.12	7.03	7.12
178	NYSE	CBZ	Fri, Apr 20, 2007	7.16	7.16	7.05	7.07
177	NYSE	CBZ	Thu, Apr 19, 2007	6.96	7.10	6.85	7.09
176	NYSE	CBZ	Wed, Apr 18, 2007	7.08	7.10	6.90	7.00
175	NYSE	CBZ	Tue, Apr 17, 2007	7.55	7.55	7.03	7.08
174	NYSE	CBZ	Mon, Apr 16, 2007	7.10	7.14	7.06	7.14
173	NYSE	CBZ	Fri, Apr 13, 2007	7.08	7.12	7.05	7.10
172	NYSE	CBZ	Thu, Apr 12, 2007	7.02	7.11	7.02	7.10
171	NYSE	CBZ	Wed, Apr 11, 2007	7.06	7.10	7.02	7.03
170	NYSE	CBZ	Tue, Apr 10, 2007	7.06	7.10	7.02	7.06
169	NYSE	CBZ	Mon, Apr 9, 2007	7.05	7.09	7.04	7.06
168	NYSE	CBZ	Thu, Apr 5, 2007	7.18	7.18	7.03	7.08
167	NYSE	CBZ	Wed, Apr 4, 2007	7.20	7.20	7.09	7.18
166	NYSE	CBZ	Tue, Apr 3, 2007	7.14	7.23	7.12	7.21
165	NYSE	CBZ	Mon, Apr 2, 2007	7.13	7.14	7.07	7.12
164	NYSE	CBZ	Fri, Mar 30, 2007	7.05	7.10	7.04	7.10
163	NYSE	CBZ	Thu, Mar 29, 2007	7.11	7.11	7.03	7.05
162	NYSE	CBZ	Wed, Mar 28, 2007	7.04	7.07	7.02	7.07
161	NYSE	CBZ	Tue, Mar 27, 2007	7.08	7.11	7.04	7.06
160	NYSE	CBZ	Mon, Mar 26, 2007	7.23	7.23	7.08	7.10
159	NYSE	CBZ	Fri, Mar 23, 2007	7.29	7.34	7.23	7.23
158	NYSE	CBZ	Thu, Mar 22, 2007	7.25	7.33	7.18	7.32
157	NYSE	CBZ	Wed, Mar 21, 2007	7.06	7.24	7.05	7.22
156	NYSE	CBZ	Tue, Mar 20, 2007	7.01	7.10	6.99	7.05
155	NYSE	CBZ	Mon, Mar 19, 2007	7.03	7.09	6.99	7.03
154	NYSE	CBZ	Fri, Mar 16, 2007	7.03	7.08	6.94	7.00
153	NYSE	CBZ	Thu, Mar 15, 2007	6.88	7.03	6.86	7.02
152	NYSE	CBZ	Wed, Mar 14, 2007	6.90	6.95	6.86	6.88
151	NYSE	CBZ	Tue, Mar 13, 2007	6.93	7.01	6.90	6.91
150	NYSE	CBZ	Mon, Mar 12, 2007	6.92	7.00	6.90	6.96
149	NYSE	CBZ	Fri, Mar 9, 2007	6.94	6.97	6.90	6.93
148	NYSE	CBZ	Thu, Mar 8, 2007	6.93	6.97	6.81	6.90
147	NYSE	CBZ	Wed, Mar 7, 2007	6.76	6.94	6.72	6.90
146	NYSE	CBZ	Tue, Mar 6, 2007	6.76	6.85	6.71	6.79
145	NYSE	CBZ	Mon, Mar 5, 2007	6.71	6.80	6.65	6.73
144	NYSE	CBZ	Fri, Mar 2, 2007	6.86	6.88	6.74	6.74
143	NYSE	CBZ	Thu, Mar 1, 2007	6.74	6.92	6.68	6.88
142	NYSE	CBZ	Wed, Feb 28, 2007	6.82	6.89	6.77	6.82
141	NYSE	CBZ	Tue, Feb 27, 2007	6.98	7.02	6.83	6.85
140	NYSE	CBZ	Mon, Feb 26, 2007	7.03	7.07	6.99	7.02
139	NYSE	CBZ	Fri, Feb 23, 2007	7.04	7.09	6.96	7.03
138	NYSE	CBZ	Thu, Feb 22, 2007	7.10	7.10	6.98	7.07
137	NYSE	CBZ	Wed, Feb 21, 2007	7.09	7.15	7.02	7.08
136	NYSE	CBZ	Tue, Feb 20, 2007	7.00	7.13	6.96	7.13
135	NYSE	CBZ	Fri, Feb 16, 2007	6.98	7.03	6.85	7.00
134	NYSE	CBZ	Thu, Feb 15, 2007	7.00	7.00	6.94	6.98
133	NYSE	CBZ	Wed, Feb 14, 2007	7.00	7.05	6.95	7.00
132	NYSE	CBZ	Tue, Feb 13, 2007	6.69	7.03	6.69	6.99
131	NYSE	CBZ	Mon, Feb 12, 2007	6.75	6.82	6.72	6.80
130	NYSE	CBZ	Fri, Feb 9, 2007	6.90	6.95	6.75	6.76
129	NYSE	CBZ	Thu, Feb 8, 2007	6.87	6.96	6.85	6.91
128	NYSE	CBZ	Wed, Feb 7, 2007	6.93	6.97	6.83	6.84
127	NYSE	CBZ	Tue, Feb 6, 2007	6.99	6.99	6.79	6.94
126	NYSE	CBZ	Mon, Feb 5, 2007	6.73	6.75	6.58	6.63
125	NYSE	CBZ	Fri, Feb 2, 2007	6.81	6.81	6.73	6.75
124	NYSE	CBZ	Thu, Feb 1, 2007	6.71	6.86	6.70	6.80
123	NYSE	CBZ	Wed, Jan 31, 2007	6.68	6.77	6.63	6.70
122	NYSE	CBZ	Tue, Jan 30, 2007	6.65	6.73	6.61	6.71
121	NYSE	CBZ	Mon, Jan 29, 2007	6.31	6.81	6.31	6.65
120	NYSE	CBZ	Fri, Jan 26, 2007	6.75	6.79	6.69	6.79
119	NYSE	CBZ	Thu, Jan 25, 2007	6.90	6.90	6.74	6.75
118	NYSE	CBZ	Wed, Jan 24, 2007	6.92	6.98	6.86	6.90
117	NYSE	CBZ	Tue, Jan 23, 2007	6.90	6.99	6.89	6.92
116	NYSE	CBZ	Mon, Jan 22, 2007	6.88	6.97	6.84	6.90
115	NYSE	CBZ	Fri, Jan 19, 2007	6.77	6.92	6.76	6.88
114	NYSE	CBZ	Thu, Jan 18, 2007	6.81	6.90	6.77	6.77
113	NYSE	CBZ	Wed, Jan 17, 2007	6.88	6.94	6.83	6.83
112	NYSE	CBZ	Tue, Jan 16, 2007	7.08	7.08	6.89	6.91
111	NYSE	CBZ	Fri, Jan 12, 2007	6.80	7.09	6.78	7.06
110	NYSE	CBZ	Thu, Jan 11, 2007	6.71	6.83	6.70	6.81
109	NYSE	CBZ	Wed, Jan 10, 2007	6.72	6.76	6.67	6.73
108	NYSE	CBZ	Tue, Jan 9, 2007	6.86	6.86	6.69	6.80
107	NYSE	CBZ	Mon, Jan 8, 2007	6.80	6.91	6.67	6.87
106	NYSE	CBZ	Fri, Jan 5, 2007	6.85	6.93	6.80	6.80
105	NYSE	CBZ	Thu, Jan 4, 2007	6.89	6.94	6.83	6.89
104	NYSE	CBZ	Wed, Jan 3, 2007	6.97	7.02	6.71	6.89
103	NYSE	CBZ	Fri, Dec 29, 2006	7.06	7.12	6.97	6.97
102	NYSE	CBZ	Thu, Dec 28, 2006	7.12	7.17	7.00	7.08
101	NYSE	CBZ	Wed, Dec 27, 2006	7.15	7.15	7.10	7.14
100	NYSE	CBZ	Tue, Dec 26, 2006	6.95	7.11	6.94	7.10
99	NYSE	CBZ	Fri, Dec 22, 2006	6.99	7.02	6.94	6.99
98	NYSE	CBZ	Thu, Dec 21, 2006	7.00	7.03	6.96	6.99
97	NYSE	CBZ	Wed, Dec 20, 2006	7.00	7.05	6.99	7.00
96	NYSE	CBZ	Tue, Dec 19, 2006	6.86	7.02	6.83	7.00
95	NYSE	CBZ	Mon, Dec 18, 2006	7.01	7.05	6.85	6.87
94	NYSE	CBZ	Fri, Dec 15, 2006	7.00	7.05	6.99	7.02
93	NYSE	CBZ	Thu, Dec 14, 2006	7.00	7.05	6.99	7.00
92	NYSE	CBZ	Wed, Dec 13, 2006	6.99	7.04	6.98	6.99
91	NYSE	CBZ	Tue, Dec 12, 2006	7.01	7.05	6.95	6.96
90	NYSE	CBZ	Mon, Dec 11, 2006	6.99	7.04	6.99	7.01
89	NYSE	CBZ	Fri, Dec 8, 2006	6.95	7.06	6.91	6.99
88	NYSE	CBZ	Thu, Dec 7, 2006	6.98	7.03	6.50	6.97
87	NYSE	CBZ	Wed, Dec 6, 2006	6.94	7.04	6.94	6.98
86	NYSE	CBZ	Tue, Dec 5, 2006	7.04	7.11	6.99	6.99
85	NYSE	CBZ	Mon, Dec 4, 2006	6.78	7.06	6.78	7.03
84	NYSE	CBZ	Fri, Dec 1, 2006	6.96	7.03	6.72	6.75
83	NYSE	CBZ	Thu, Nov 30, 2006	6.94	7.02	6.94	7.00
82	NYSE	CBZ	Wed, Nov 29, 2006	6.91	7.04	6.91	6.97
81	NYSE	CBZ	Tue, Nov 28, 2006	6.83	6.91	6.78	6.87
80	NYSE	CBZ	Mon, Nov 27, 2006	6.97	6.98	6.84	6.86
79	NYSE	CBZ	Fri, Nov 24, 2006	6.99	7.06	6.98	6.98
78	NYSE	CBZ	Wed, Nov 22, 2006	7.00	7.05	6.99	7.01
77	NYSE	CBZ	Tue, Nov 21, 2006	7.00	7.05	6.98	7.00
76	NYSE	CBZ	Mon, Nov 20, 2006	7.06	7.12	6.98	7.01
75	NYSE	CBZ	Fri, Nov 17, 2006	7.18	7.21	7.08	7.10
74	NYSE	CBZ	Thu, Nov 16, 2006	7.25	7.27	7.16	7.19
73	NYSE	CBZ	Wed, Nov 15, 2006	7.18	7.25	7.16	7.24
72	NYSE	CBZ	Tue, Nov 14, 2006	6.80	7.19	6.78	7.19
71	NYSE	CBZ	Mon, Nov 13, 2006	6.82	6.85	6.75	6.81
70	NYSE	CBZ	Fri, Nov 10, 2006	6.80	6.93	6.80	6.85
69	NYSE	CBZ	Thu, Nov 9, 2006	6.97	6.97	6.80	6.85
68	NYSE	CBZ	Wed, Nov 8, 2006	6.90	7.08	6.90	6.98
67	NYSE	CBZ	Tue, Nov 7, 2006	7.03	7.11	6.94	6.95
66	NYSE	CBZ	Mon, Nov 6, 2006	6.90	7.06	6.81	7.03
65	NYSE	CBZ	Fri, Nov 3, 2006	6.86	6.99	6.84	6.90
64	NYSE	CBZ	Thu, Nov 2, 2006	6.79	6.99	6.79	6.84
63	NYSE	CBZ	Wed, Nov 1, 2006	7.05	7.11	6.84	6.84
62	NYSE	CBZ	Tue, Oct 31, 2006	7.16	7.16	6.98	7.04
61	NYSE	CBZ	Mon, Oct 30, 2006	7.03	7.18	6.92	7.16
60	NYSE	CBZ	Fri, Oct 27, 2006	7.26	7.26	7.10	7.12
59	NYSE	CBZ	Thu, Oct 26, 2006	7.20	7.28	7.10	7.26
58	NYSE	CBZ	Wed, Oct 25, 2006	7.54	7.54	7.12	7.20
57	NYSE	CBZ	Tue, Oct 24, 2006	7.68	7.69	7.32	7.59
56	NYSE	CBZ	Mon, Oct 23, 2006	7.51	7.72	7.46	7.69
55	NYSE	CBZ	Fri, Oct 20, 2006	7.73	7.73	7.52	7.56
54	NYSE	CBZ	Thu, Oct 19, 2006	7.58	7.74	7.57	7.69
53	NYSE	CBZ	Wed, Oct 18, 2006	7.62	7.71	7.60	7.62
52	NYSE	CBZ	Tue, Oct 17, 2006	7.61	7.66	7.55	7.56
51	NYSE	CBZ	Mon, Oct 16, 2006	7.65	7.71	7.62	7.67
50	NYSE	CBZ	Fri, Oct 13, 2006	7.50	7.69	7.49	7.67
49	NYSE	CBZ	Thu, Oct 12, 2006	7.23	7.49	7.23	7.49
48	NYSE	CBZ	Wed, Oct 11, 2006	7.40	7.40	7.14	7.23
47	NYSE	CBZ	Tue, Oct 10, 2006	7.50	7.50	7.38	7.46
46	NYSE	CBZ	Mon, Oct 9, 2006	7.37	7.49	7.30	7.49
45	NYSE	CBZ	Fri, Oct 6, 2006	7.50	7.50	7.30	7.40
44	NYSE	CBZ	Thu, Oct 5, 2006	7.27	7.54	7.27	7.53
43	NYSE	CBZ	Wed, Oct 4, 2006	7.16	7.32	6.90	7.29
42	NYSE	CBZ	Tue, Oct 3, 2006	7.25	7.26	7.14	7.16
41	NYSE	CBZ	Mon, Oct 2, 2006	7.27	7.33	7.18	7.30
40	NYSE	CBZ	Fri, Sep 29, 2006	7.53	7.53	7.30	7.30
39	NYSE	CBZ	Thu, Sep 28, 2006	7.54	7.54	7.45	7.51
38	NYSE	CBZ	Wed, Sep 27, 2006	7.42	7.51	7.40	7.51
37	NYSE	CBZ	Tue, Sep 26, 2006	7.47	7.51	7.36	7.46
36	NYSE	CBZ	Mon, Sep 25, 2006	7.34	7.50	7.28	7.46
35	NYSE	CBZ	Fri, Sep 22, 2006	7.63	7.70	7.29	7.38
34	NYSE	CBZ	Thu, Sep 21, 2006	7.75	7.83	7.61	7.66
33	NYSE	CBZ	Wed, Sep 20, 2006	7.71	7.82	7.66	7.81
32	NYSE	CBZ	Tue, Sep 19, 2006	7.85	7.85	7.50	7.70
31	NYSE	CBZ	Mon, Sep 18, 2006	7.74	7.85	7.69	7.81
30	NYSE	CBZ	Fri, Sep 15, 2006	7.74	7.80	7.72	7.78
29	NYSE	CBZ	Thu, Sep 14, 2006	7.92	7.92	7.63	7.68
28	NYSE	CBZ	Wed, Sep 13, 2006	7.72	7.91	7.69	7.91
27	NYSE	CBZ	Tue, Sep 12, 2006	7.81	7.81	7.55	7.74
26	NYSE	CBZ	Mon, Sep 11, 2006	7.61	7.81	7.59	7.81
25	NYSE	CBZ	Fri, Sep 8, 2006	7.69	7.71	7.62	7.65
24	NYSE	CBZ	Thu, Sep 7, 2006	7.70	7.75	7.63	7.67
23	NYSE	CBZ	Wed, Sep 6, 2006	7.83	7.83	7.67	7.70
22	NYSE	CBZ	Tue, Sep 5, 2006	7.79	7.88	7.77	7.87
21	NYSE	CBZ	Fri, Sep 1, 2006	7.80	7.86	7.75	7.76
20	NYSE	CBZ	Thu, Aug 31, 2006	7.44	7.80	7.44	7.80
19	NYSE	CBZ	Wed, Aug 30, 2006	7.41	7.54	7.36	7.48
18	NYSE	CBZ	Tue, Aug 29, 2006	7.54	7.54	7.33	7.38
17	NYSE	CBZ	Mon, Aug 28, 2006	7.15	7.54	7.15	7.54
16	NYSE	CBZ	Fri, Aug 25, 2006	7.19	7.28	7.13	7.17
15	NYSE	CBZ	Thu, Aug 24, 2006	7.28	7.36	7.18	7.23
14	NYSE	CBZ	Wed, Aug 23, 2006	7.48	7.49	7.25	7.28
13	NYSE	CBZ	Tue, Aug 22, 2006	7.15	7.50	7.15	7.45
12	NYSE	CBZ	Mon, Aug 21, 2006	7.23	7.24	7.09	7.19
11	NYSE	CBZ	Fri, Aug 18, 2006	7.17	7.28	7.09	7.26
10	NYSE	CBZ	Thu, Aug 17, 2006	7.25	7.29	7.06	7.16
9	NYSE	CBZ	Wed, Aug 16, 2006	7.21	7.28	7.16	7.24
8	NYSE	CBZ	Tue, Aug 15, 2006	7.24	7.27	7.19	7.19
7	NYSE	CBZ	Mon, Aug 14, 2006	7.03	7.28	7.02	7.19
6	NYSE	CBZ	Fri, Aug 11, 2006	7.04	7.08	6.99	6.99
5	NYSE	CBZ	Thu, Aug 10, 2006	7.02	7.07	6.98	7.04
4	NYSE	CBZ	Wed, Aug 9, 2006	7.13	7.24	7.06	7.07
3	NYSE	CBZ	Tue, Aug 8, 2006	7.26	7.32	7.04	7.05
2	NYSE	CBZ	Mon, Aug 7, 2006	7.02	7.24	6.99	7.22
1	NYSE	CBZ	Fri, Aug 4, 2006	7.21	7.25	6.99	7.06
#	Exchange	Symbol	Date	Open	High	Low	Close

CBIZ Inc NYSE:CBZ 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