Cincinnati Financial Corp NASDAQ:CINF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CINF	Mon, Mar 4, 2024	113.25	113.78	112.26	112.42
7999	NASDAQ	CINF	Fri, Mar 1, 2024	114.00	114.16	113.13	113.54
7998	NASDAQ	CINF	Thu, Feb 29, 2024	114.47	114.47	112.25	114.00
7997	NASDAQ	CINF	Wed, Feb 28, 2024	113.30	114.10	112.73	113.70
7996	NASDAQ	CINF	Tue, Feb 27, 2024	112.22	113.39	111.66	113.32
7995	NASDAQ	CINF	Mon, Feb 26, 2024	112.15	112.87	111.27	112.24
7994	NASDAQ	CINF	Fri, Feb 23, 2024	112.64	113.17	112.32	112.81
7993	NASDAQ	CINF	Thu, Feb 22, 2024	111.33	112.32	110.79	112.11
7992	NASDAQ	CINF	Wed, Feb 21, 2024	111.49	111.61	110.58	111.25
7991	NASDAQ	CINF	Tue, Feb 20, 2024	111.61	112.34	110.81	110.94
7990	NASDAQ	CINF	Fri, Feb 16, 2024	112.37	113.35	111.38	111.86
7989	NASDAQ	CINF	Thu, Feb 15, 2024	111.06	112.85	110.90	112.41
7988	NASDAQ	CINF	Wed, Feb 14, 2024	110.12	111.55	109.98	110.94
7987	NASDAQ	CINF	Tue, Feb 13, 2024	110.53	111.23	107.75	109.62
7986	NASDAQ	CINF	Mon, Feb 12, 2024	109.33	111.25	109.33	110.53
7985	NASDAQ	CINF	Fri, Feb 9, 2024	107.65	109.48	107.12	108.89
7984	NASDAQ	CINF	Thu, Feb 8, 2024	107.05	108.01	105.75	107.60
7983	NASDAQ	CINF	Wed, Feb 7, 2024	107.97	108.99	104.78	107.03
7982	NASDAQ	CINF	Tue, Feb 6, 2024	111.80	112.84	111.80	112.10
7981	NASDAQ	CINF	Mon, Feb 5, 2024	111.46	112.30	111.00	111.77
7980	NASDAQ	CINF	Fri, Feb 2, 2024	110.96	112.92	110.93	112.22
7979	NASDAQ	CINF	Thu, Feb 1, 2024	110.09	110.88	108.57	110.57
7978	NASDAQ	CINF	Wed, Jan 31, 2024	112.33	112.91	110.60	110.80
7977	NASDAQ	CINF	Tue, Jan 30, 2024	111.68	112.29	110.99	112.03
7976	NASDAQ	CINF	Mon, Jan 29, 2024	110.45	112.03	110.01	111.93
7975	NASDAQ	CINF	Fri, Jan 26, 2024	112.62	112.62	111.79	112.21
7974	NASDAQ	CINF	Thu, Jan 25, 2024	113.72	113.83	111.27	112.30
7973	NASDAQ	CINF	Wed, Jan 24, 2024	112.07	113.21	111.77	112.95
7972	NASDAQ	CINF	Tue, Jan 23, 2024	112.10	112.49	111.27	111.75
7971	NASDAQ	CINF	Mon, Jan 22, 2024	111.75	112.27	111.21	111.95
7970	NASDAQ	CINF	Fri, Jan 19, 2024	109.74	111.96	109.73	111.29
7969	NASDAQ	CINF	Thu, Jan 18, 2024	106.71	108.35	106.40	108.27
7968	NASDAQ	CINF	Wed, Jan 17, 2024	107.05	108.57	107.01	107.30
7967	NASDAQ	CINF	Tue, Jan 16, 2024	107.37	108.13	106.61	107.29
7966	NASDAQ	CINF	Fri, Jan 12, 2024	108.87	109.29	106.62	107.37
7965	NASDAQ	CINF	Thu, Jan 11, 2024	107.51	108.36	107.16	108.27
7964	NASDAQ	CINF	Wed, Jan 10, 2024	106.40	107.49	105.99	107.42
7963	NASDAQ	CINF	Tue, Jan 9, 2024	107.03	107.23	105.27	106.51
7962	NASDAQ	CINF	Mon, Jan 8, 2024	107.50	107.74	106.25	107.49
7961	NASDAQ	CINF	Fri, Jan 5, 2024	106.89	108.07	106.73	107.36
7960	NASDAQ	CINF	Thu, Jan 4, 2024	105.93	107.35	105.93	106.60
7959	NASDAQ	CINF	Wed, Jan 3, 2024	106.04	106.80	105.09	105.24
7958	NASDAQ	CINF	Tue, Jan 2, 2024	103.39	105.96	103.26	105.88
7957	NASDAQ	CINF	Fri, Dec 29, 2023	103.30	103.67	102.92	103.46
7956	NASDAQ	CINF	Thu, Dec 28, 2023	102.88	103.69	102.88	103.39
7955	NASDAQ	CINF	Wed, Dec 27, 2023	102.35	103.01	101.80	102.75
7954	NASDAQ	CINF	Tue, Dec 26, 2023	101.86	102.86	101.41	102.55
7953	NASDAQ	CINF	Fri, Dec 22, 2023	102.34	102.65	101.48	101.85
7952	NASDAQ	CINF	Thu, Dec 21, 2023	101.11	102.26	100.31	101.85
7951	NASDAQ	CINF	Wed, Dec 20, 2023	102.20	102.67	100.97	100.98
7950	NASDAQ	CINF	Tue, Dec 19, 2023	101.98	103.08	101.71	102.33
7949	NASDAQ	CINF	Mon, Dec 18, 2023	102.22	102.60	101.12	101.94
7948	NASDAQ	CINF	Fri, Dec 15, 2023	104.75	105.21	101.64	102.48
7947	NASDAQ	CINF	Thu, Dec 14, 2023	106.79	106.79	104.52	104.94
7946	NASDAQ	CINF	Wed, Dec 13, 2023	104.80	106.09	103.89	105.98
7945	NASDAQ	CINF	Tue, Dec 12, 2023	104.00	104.89	103.56	104.63
7944	NASDAQ	CINF	Mon, Dec 11, 2023	103.37	104.35	103.21	103.91
7943	NASDAQ	CINF	Fri, Dec 8, 2023	102.77	103.11	102.10	102.80
7942	NASDAQ	CINF	Thu, Dec 7, 2023	101.87	102.69	101.38	102.61
7941	NASDAQ	CINF	Wed, Dec 6, 2023	103.32	103.70	101.37	101.54
7940	NASDAQ	CINF	Tue, Dec 5, 2023	103.77	104.02	102.89	103.17
7939	NASDAQ	CINF	Mon, Dec 4, 2023	102.48	103.88	102.46	103.77
7938	NASDAQ	CINF	Fri, Dec 1, 2023	102.58	103.43	102.19	102.65
7937	NASDAQ	CINF	Thu, Nov 30, 2023	100.92	102.87	100.60	102.79
7936	NASDAQ	CINF	Wed, Nov 29, 2023	100.84	101.16	99.92	100.66
7935	NASDAQ	CINF	Tue, Nov 28, 2023	102.18	102.51	100.64	100.69
7934	NASDAQ	CINF	Mon, Nov 27, 2023	102.45	102.55	101.34	102.50
7933	NASDAQ	CINF	Fri, Nov 24, 2023	102.25	102.69	101.88	102.68
7932	NASDAQ	CINF	Wed, Nov 22, 2023	101.74	102.19	101.03	102.04
7931	NASDAQ	CINF	Tue, Nov 21, 2023	100.94	101.91	100.94	101.57
7930	NASDAQ	CINF	Mon, Nov 20, 2023	100.95	101.05	99.61	100.78
7929	NASDAQ	CINF	Fri, Nov 17, 2023	101.42	101.70	100.44	100.89
7928	NASDAQ	CINF	Thu, Nov 16, 2023	101.60	102.21	100.99	101.08
7927	NASDAQ	CINF	Wed, Nov 15, 2023	102.29	103.13	101.27	101.38
7926	NASDAQ	CINF	Tue, Nov 14, 2023	100.17	102.69	99.84	102.20
7925	NASDAQ	CINF	Mon, Nov 13, 2023	99.55	100.00	99.01	99.18
7924	NASDAQ	CINF	Fri, Nov 10, 2023	99.43	99.90	98.65	99.73
7923	NASDAQ	CINF	Thu, Nov 9, 2023	100.03	100.36	98.99	99.09
7922	NASDAQ	CINF	Wed, Nov 8, 2023	101.07	101.07	99.63	99.84
7921	NASDAQ	CINF	Tue, Nov 7, 2023	100.11	100.87	99.66	100.63
7920	NASDAQ	CINF	Mon, Nov 6, 2023	100.88	101.22	99.72	100.11
7919	NASDAQ	CINF	Fri, Nov 3, 2023	101.23	102.10	100.82	100.88
7918	NASDAQ	CINF	Thu, Nov 2, 2023	102.44	103.88	99.69	99.89
7917	NASDAQ	CINF	Wed, Nov 1, 2023	100.40	102.14	99.62	101.93
7916	NASDAQ	CINF	Tue, Oct 31, 2023	100.39	100.60	98.97	99.67
7915	NASDAQ	CINF	Mon, Oct 30, 2023	98.50	100.87	97.72	100.30
7914	NASDAQ	CINF	Fri, Oct 27, 2023	97.55	102.53	96.86	97.58
7913	NASDAQ	CINF	Thu, Oct 26, 2023	98.65	100.05	98.00	99.68
7912	NASDAQ	CINF	Wed, Oct 25, 2023	99.27	101.33	98.10	98.39
7911	NASDAQ	CINF	Tue, Oct 24, 2023	98.65	99.93	98.65	99.82
7910	NASDAQ	CINF	Mon, Oct 23, 2023	98.48	98.77	97.49	98.20
7909	NASDAQ	CINF	Fri, Oct 20, 2023	101.13	101.45	98.57	98.63
7908	NASDAQ	CINF	Thu, Oct 19, 2023	102.73	102.73	100.61	100.92
7907	NASDAQ	CINF	Wed, Oct 18, 2023	103.91	103.91	102.35	102.54
7906	NASDAQ	CINF	Tue, Oct 17, 2023	102.82	104.83	102.72	104.05
7905	NASDAQ	CINF	Mon, Oct 16, 2023	102.83	103.83	102.42	103.10
7904	NASDAQ	CINF	Fri, Oct 13, 2023	102.31	103.15	101.33	101.80
7903	NASDAQ	CINF	Thu, Oct 12, 2023	102.81	102.81	100.69	101.35
7902	NASDAQ	CINF	Wed, Oct 11, 2023	101.53	102.64	101.53	102.27
7901	NASDAQ	CINF	Tue, Oct 10, 2023	102.45	103.26	101.29	101.39
7900	NASDAQ	CINF	Mon, Oct 9, 2023	100.51	102.31	100.01	102.30
7899	NASDAQ	CINF	Fri, Oct 6, 2023	100.74	101.16	100.04	100.26
7898	NASDAQ	CINF	Thu, Oct 5, 2023	100.68	101.93	100.67	101.34
7897	NASDAQ	CINF	Wed, Oct 4, 2023	99.98	101.10	98.46	100.88
7896	NASDAQ	CINF	Tue, Oct 3, 2023	99.94	100.56	99.06	99.78
7895	NASDAQ	CINF	Mon, Oct 2, 2023	101.84	101.84	99.57	100.06
7894	NASDAQ	CINF	Fri, Sep 29, 2023	103.71	104.25	101.95	102.29
7893	NASDAQ	CINF	Thu, Sep 28, 2023	104.80	105.46	103.42	103.70
7892	NASDAQ	CINF	Wed, Sep 27, 2023	105.48	105.48	104.10	104.70
7891	NASDAQ	CINF	Tue, Sep 26, 2023	106.45	107.16	104.20	105.20
7890	NASDAQ	CINF	Mon, Sep 25, 2023	106.90	107.01	106.25	106.64
7889	NASDAQ	CINF	Fri, Sep 22, 2023	107.25	107.69	106.81	107.01
7888	NASDAQ	CINF	Thu, Sep 21, 2023	109.50	109.50	107.03	107.44
7887	NASDAQ	CINF	Wed, Sep 20, 2023	109.53	110.57	109.22	109.52
7886	NASDAQ	CINF	Tue, Sep 19, 2023	108.51	109.36	108.36	109.06
7885	NASDAQ	CINF	Mon, Sep 18, 2023	107.20	108.90	106.28	108.44
7884	NASDAQ	CINF	Fri, Sep 15, 2023	107.67	107.82	106.65	107.19
7883	NASDAQ	CINF	Thu, Sep 14, 2023	107.02	108.52	106.66	108.44
7882	NASDAQ	CINF	Wed, Sep 13, 2023	107.74	107.74	106.08	106.43
7881	NASDAQ	CINF	Tue, Sep 12, 2023	106.18	107.87	105.99	107.19
7880	NASDAQ	CINF	Mon, Sep 11, 2023	105.91	105.91	105.91	105.91
7879	NASDAQ	CINF	Fri, Sep 8, 2023	104.76	105.65	104.43	105.00
7878	NASDAQ	CINF	Thu, Sep 7, 2023	104.55	105.17	104.34	104.76
7877	NASDAQ	CINF	Wed, Sep 6, 2023	105.16	105.68	104.31	104.52
7876	NASDAQ	CINF	Tue, Sep 5, 2023	106.34	106.56	104.89	105.06
7875	NASDAQ	CINF	Fri, Sep 1, 2023	106.66	106.96	106.14	106.48
7874	NASDAQ	CINF	Thu, Aug 31, 2023	106.32	106.75	105.48	105.79
7873	NASDAQ	CINF	Wed, Aug 30, 2023	105.00	106.46	105.00	106.19
7872	NASDAQ	CINF	Tue, Aug 29, 2023	104.67	104.89	104.21	104.86
7871	NASDAQ	CINF	Mon, Aug 28, 2023	104.22	105.09	103.87	104.42
7870	NASDAQ	CINF	Fri, Aug 25, 2023	104.10	104.94	103.60	104.22
7869	NASDAQ	CINF	Thu, Aug 24, 2023	104.35	105.71	104.02	104.02
7868	NASDAQ	CINF	Wed, Aug 23, 2023	103.46	104.60	103.46	104.35
7867	NASDAQ	CINF	Tue, Aug 22, 2023	103.87	104.38	103.02	103.22
7866	NASDAQ	CINF	Mon, Aug 21, 2023	103.90	104.11	103.05	103.82
7865	NASDAQ	CINF	Fri, Aug 18, 2023	104.35	105.05	103.67	103.87
7864	NASDAQ	CINF	Thu, Aug 17, 2023	106.30	106.43	104.87	105.13
7863	NASDAQ	CINF	Wed, Aug 16, 2023	105.35	106.85	105.35	105.67
7862	NASDAQ	CINF	Tue, Aug 15, 2023	105.97	106.40	105.18	105.63
7861	NASDAQ	CINF	Mon, Aug 14, 2023	107.73	107.77	106.48	106.86
7860	NASDAQ	CINF	Fri, Aug 11, 2023	107.17	108.31	107.08	107.56
7859	NASDAQ	CINF	Thu, Aug 10, 2023	109.02	109.77	107.25	107.54
7858	NASDAQ	CINF	Wed, Aug 9, 2023	108.48	109.37	107.95	108.61
7857	NASDAQ	CINF	Tue, Aug 8, 2023	108.43	108.98	107.75	108.48
7856	NASDAQ	CINF	Mon, Aug 7, 2023	110.18	110.68	109.42	109.72
7855	NASDAQ	CINF	Fri, Aug 4, 2023	109.39	110.41	108.83	109.00
7854	NASDAQ	CINF	Thu, Aug 3, 2023	108.73	109.85	107.69	109.39
7853	NASDAQ	CINF	Wed, Aug 2, 2023	108.05	110.48	107.71	109.39
7852	NASDAQ	CINF	Tue, Aug 1, 2023	107.57	108.76	107.21	108.41
7851	NASDAQ	CINF	Mon, Jul 31, 2023	109.92	110.36	106.70	107.58
7850	NASDAQ	CINF	Fri, Jul 28, 2023	107.92	111.73	106.25	109.65
7849	NASDAQ	CINF	Thu, Jul 27, 2023	103.74	104.43	102.28	102.62
7848	NASDAQ	CINF	Wed, Jul 26, 2023	102.11	104.15	101.99	103.62
7847	NASDAQ	CINF	Tue, Jul 25, 2023	102.89	103.24	101.65	101.70
7846	NASDAQ	CINF	Mon, Jul 24, 2023	102.75	103.88	102.30	102.74
7845	NASDAQ	CINF	Fri, Jul 21, 2023	103.06	103.26	102.08	102.56
7844	NASDAQ	CINF	Thu, Jul 20, 2023	100.73	102.71	100.73	102.56
7843	NASDAQ	CINF	Wed, Jul 19, 2023	99.54	100.54	99.52	99.99
7842	NASDAQ	CINF	Tue, Jul 18, 2023	98.11	99.95	97.82	99.73
7841	NASDAQ	CINF	Mon, Jul 17, 2023	97.96	99.50	97.96	98.36
7840	NASDAQ	CINF	Fri, Jul 14, 2023	100.03	100.03	97.70	97.89
7839	NASDAQ	CINF	Thu, Jul 13, 2023	99.11	100.22	98.87	99.68
7838	NASDAQ	CINF	Wed, Jul 12, 2023	100.72	101.59	99.71	99.82
7837	NASDAQ	CINF	Tue, Jul 11, 2023	98.31	99.81	97.94	99.60
7836	NASDAQ	CINF	Mon, Jul 10, 2023	97.89	99.24	97.18	97.40
7835	NASDAQ	CINF	Fri, Jul 7, 2023	97.24	99.45	97.24	98.17
7834	NASDAQ	CINF	Thu, Jul 6, 2023	96.48	97.33	95.81	97.24
7833	NASDAQ	CINF	Wed, Jul 5, 2023	97.62	97.62	95.96	96.99
7832	NASDAQ	CINF	Mon, Jul 3, 2023	96.58	98.69	96.23	98.32
7831	NASDAQ	CINF	Fri, Jun 30, 2023	97.13	97.86	96.72	97.32
7830	NASDAQ	CINF	Thu, Jun 29, 2023	95.73	96.95	95.40	96.64
7829	NASDAQ	CINF	Wed, Jun 28, 2023	97.10	97.35	95.01	95.55
7828	NASDAQ	CINF	Tue, Jun 27, 2023	96.80	98.34	96.80	97.18
7827	NASDAQ	CINF	Mon, Jun 26, 2023	95.80	96.95	95.36	96.73
7826	NASDAQ	CINF	Fri, Jun 23, 2023	96.87	97.58	95.35	95.71
7825	NASDAQ	CINF	Thu, Jun 22, 2023	98.42	98.72	96.91	97.43
7824	NASDAQ	CINF	Wed, Jun 21, 2023	98.80	98.80	97.73	97.99
7823	NASDAQ	CINF	Tue, Jun 20, 2023	100.30	100.50	98.11	98.93
7822	NASDAQ	CINF	Fri, Jun 16, 2023	100.99	101.82	100.39	100.90
7821	NASDAQ	CINF	Thu, Jun 15, 2023	99.28	100.93	98.97	100.40
7820	NASDAQ	CINF	Wed, Jun 14, 2023	102.94	103.26	99.67	99.97
7819	NASDAQ	CINF	Tue, Jun 13, 2023	103.02	104.00	102.72	102.92
7818	NASDAQ	CINF	Mon, Jun 12, 2023	101.89	103.45	101.34	103.05
7817	NASDAQ	CINF	Fri, Jun 9, 2023	101.42	102.70	101.06	101.93
7816	NASDAQ	CINF	Thu, Jun 8, 2023	102.39	102.65	101.16	101.68
7815	NASDAQ	CINF	Wed, Jun 7, 2023	101.40	103.06	100.56	102.82
7814	NASDAQ	CINF	Tue, Jun 6, 2023	100.57	101.29	100.25	101.16
7813	NASDAQ	CINF	Mon, Jun 5, 2023	100.42	101.10	99.54	100.57
7812	NASDAQ	CINF	Fri, Jun 2, 2023	97.90	100.88	97.40	100.58
7811	NASDAQ	CINF	Thu, Jun 1, 2023	96.51	97.31	95.49	97.15
7810	NASDAQ	CINF	Wed, May 31, 2023	98.74	99.07	96.36	96.50
7809	NASDAQ	CINF	Tue, May 30, 2023	97.96	99.02	97.13	98.88
7808	NASDAQ	CINF	Fri, May 26, 2023	98.26	99.15	97.58	98.32
7807	NASDAQ	CINF	Thu, May 25, 2023	99.80	100.09	98.11	98.49
7806	NASDAQ	CINF	Wed, May 24, 2023	102.26	102.36	100.14	100.43
7805	NASDAQ	CINF	Tue, May 23, 2023	104.35	104.62	102.34	102.71
7804	NASDAQ	CINF	Mon, May 22, 2023	105.07	105.21	103.43	104.43
7803	NASDAQ	CINF	Fri, May 19, 2023	106.54	106.83	104.67	104.96
7802	NASDAQ	CINF	Thu, May 18, 2023	103.40	105.81	102.76	105.73
7801	NASDAQ	CINF	Wed, May 17, 2023	102.46	103.23	101.88	102.69
7800	NASDAQ	CINF	Tue, May 16, 2023	103.62	104.01	101.76	101.82
7799	NASDAQ	CINF	Mon, May 15, 2023	104.05	104.17	103.31	104.01
7798	NASDAQ	CINF	Fri, May 12, 2023	104.54	104.69	102.40	103.57
7797	NASDAQ	CINF	Thu, May 11, 2023	104.16	104.16	103.23	103.95
7796	NASDAQ	CINF	Wed, May 10, 2023	105.93	106.37	103.90	104.50
7795	NASDAQ	CINF	Tue, May 9, 2023	105.43	106.27	104.90	105.52
7794	NASDAQ	CINF	Mon, May 8, 2023	105.71	106.51	105.17	106.00
7793	NASDAQ	CINF	Fri, May 5, 2023	104.93	105.97	104.50	105.24
7792	NASDAQ	CINF	Thu, May 4, 2023	103.75	104.94	102.17	104.01
7791	NASDAQ	CINF	Wed, May 3, 2023	103.94	106.00	103.66	104.44
7790	NASDAQ	CINF	Tue, May 2, 2023	104.65	104.86	102.05	103.64
7789	NASDAQ	CINF	Mon, May 1, 2023	105.95	106.82	105.01	105.33
7788	NASDAQ	CINF	Fri, Apr 28, 2023	106.78	106.81	103.34	106.44
7787	NASDAQ	CINF	Thu, Apr 27, 2023	101.98	103.64	101.79	103.61
7786	NASDAQ	CINF	Wed, Apr 26, 2023	102.78	103.72	101.35	101.80
7785	NASDAQ	CINF	Tue, Apr 25, 2023	104.94	105.21	103.41	103.55
7784	NASDAQ	CINF	Mon, Apr 24, 2023	106.26	106.76	104.99	105.56
7783	NASDAQ	CINF	Fri, Apr 21, 2023	106.50	106.50	104.80	105.78
7782	NASDAQ	CINF	Thu, Apr 20, 2023	108.02	108.69	106.38	106.92
7781	NASDAQ	CINF	Wed, Apr 19, 2023	107.42	108.87	107.38	108.32
7780	NASDAQ	CINF	Tue, Apr 18, 2023	107.67	108.06	107.02	107.84
7779	NASDAQ	CINF	Mon, Apr 17, 2023	106.52	107.56	105.20	107.52
7778	NASDAQ	CINF	Fri, Apr 14, 2023	111.40	111.46	106.11	106.74
7777	NASDAQ	CINF	Thu, Apr 13, 2023	109.95	110.79	108.88	110.55
7776	NASDAQ	CINF	Wed, Apr 12, 2023	111.14	111.90	110.13	110.43
7775	NASDAQ	CINF	Tue, Apr 11, 2023	111.55	112.32	110.87	110.99
7774	NASDAQ	CINF	Mon, Apr 10, 2023	111.49	111.98	110.67	111.31
7773	NASDAQ	CINF	Thu, Apr 6, 2023	111.28	111.96	110.15	111.85
7772	NASDAQ	CINF	Wed, Apr 5, 2023	110.00	111.54	109.62	111.28
7771	NASDAQ	CINF	Tue, Apr 4, 2023	112.49	112.49	109.70	110.85
7770	NASDAQ	CINF	Mon, Apr 3, 2023	112.09	113.24	111.99	112.43
7769	NASDAQ	CINF	Fri, Mar 31, 2023	111.35	112.24	110.97	112.08
7768	NASDAQ	CINF	Thu, Mar 30, 2023	111.21	111.67	109.73	110.36
7767	NASDAQ	CINF	Wed, Mar 29, 2023	109.29	110.94	108.82	110.73
7766	NASDAQ	CINF	Tue, Mar 28, 2023	107.69	108.55	107.37	108.03
7765	NASDAQ	CINF	Mon, Mar 27, 2023	108.24	109.17	107.44	108.39
7764	NASDAQ	CINF	Fri, Mar 24, 2023	104.37	106.63	104.04	106.60
7763	NASDAQ	CINF	Thu, Mar 23, 2023	107.62	108.06	105.06	105.98
7762	NASDAQ	CINF	Wed, Mar 22, 2023	111.08	111.46	107.68	107.73
7761	NASDAQ	CINF	Tue, Mar 21, 2023	113.00	113.03	110.42	111.27
7760	NASDAQ	CINF	Mon, Mar 20, 2023	106.00	110.86	105.56	110.41
7759	NASDAQ	CINF	Fri, Mar 17, 2023	109.65	109.77	102.87	104.91
7758	NASDAQ	CINF	Thu, Mar 16, 2023	105.84	111.01	104.66	110.87
7757	NASDAQ	CINF	Wed, Mar 15, 2023	107.57	108.10	105.05	107.51
7756	NASDAQ	CINF	Tue, Mar 14, 2023	111.61	112.80	109.48	111.12
7755	NASDAQ	CINF	Mon, Mar 13, 2023	110.20	111.04	107.74	108.76
7754	NASDAQ	CINF	Fri, Mar 10, 2023	114.14	115.19	112.14	112.57
7753	NASDAQ	CINF	Thu, Mar 9, 2023	117.14	118.06	114.31	114.91
7752	NASDAQ	CINF	Wed, Mar 8, 2023	118.47	118.81	116.26	117.00
7751	NASDAQ	CINF	Tue, Mar 7, 2023	120.76	121.92	117.33	117.84
7750	NASDAQ	CINF	Mon, Mar 6, 2023	121.50	122.02	120.14	120.93
7749	NASDAQ	CINF	Fri, Mar 3, 2023	119.66	121.13	119.28	121.06
7748	NASDAQ	CINF	Thu, Mar 2, 2023	119.60	121.41	118.45	119.55
7747	NASDAQ	CINF	Wed, Mar 1, 2023	119.91	121.20	118.77	119.92
7746	NASDAQ	CINF	Tue, Feb 28, 2023	121.15	121.82	120.58	120.70
7745	NASDAQ	CINF	Mon, Feb 27, 2023	121.88	123.81	120.63	120.98
7744	NASDAQ	CINF	Fri, Feb 24, 2023	121.81	121.93	120.50	121.45
7743	NASDAQ	CINF	Thu, Feb 23, 2023	124.73	125.49	122.43	122.97
7742	NASDAQ	CINF	Wed, Feb 22, 2023	124.66	125.72	124.04	124.71
7741	NASDAQ	CINF	Tue, Feb 21, 2023	126.64	126.94	124.21	124.86
7740	NASDAQ	CINF	Fri, Feb 17, 2023	125.39	127.47	125.23	127.03
7739	NASDAQ	CINF	Thu, Feb 16, 2023	125.13	127.05	125.13	125.89
7738	NASDAQ	CINF	Wed, Feb 15, 2023	125.34	126.83	124.67	126.72
7737	NASDAQ	CINF	Tue, Feb 14, 2023	127.14	127.77	125.45	125.78
7736	NASDAQ	CINF	Mon, Feb 13, 2023	125.36	127.19	124.16	127.11
7735	NASDAQ	CINF	Fri, Feb 10, 2023	125.67	126.49	123.25	125.17
7734	NASDAQ	CINF	Thu, Feb 9, 2023	128.70	130.66	126.15	126.25
7733	NASDAQ	CINF	Wed, Feb 8, 2023	127.99	129.41	126.81	127.69
7732	NASDAQ	CINF	Tue, Feb 7, 2023	116.56	128.19	115.45	127.62
7731	NASDAQ	CINF	Mon, Feb 6, 2023	114.56	115.47	113.24	115.28
7730	NASDAQ	CINF	Fri, Feb 3, 2023	114.90	116.46	114.67	115.11
7729	NASDAQ	CINF	Thu, Feb 2, 2023	114.06	115.69	113.00	115.41
7728	NASDAQ	CINF	Wed, Feb 1, 2023	112.85	114.85	111.90	114.31
7727	NASDAQ	CINF	Tue, Jan 31, 2023	111.66	113.44	110.27	113.15
7726	NASDAQ	CINF	Mon, Jan 30, 2023	106.25	113.57	105.78	111.52
7725	NASDAQ	CINF	Fri, Jan 27, 2023	105.39	105.99	104.41	105.44
7724	NASDAQ	CINF	Thu, Jan 26, 2023	105.36	105.91	104.75	105.79
7723	NASDAQ	CINF	Wed, Jan 25, 2023	104.27	105.49	103.42	105.17
7722	NASDAQ	CINF	Tue, Jan 24, 2023	105.32	106.25	105.09	105.50
7721	NASDAQ	CINF	Mon, Jan 23, 2023	103.35	105.73	101.98	105.19
7720	NASDAQ	CINF	Fri, Jan 20, 2023	101.15	102.95	98.83	102.73
7719	NASDAQ	CINF	Thu, Jan 19, 2023	103.58	104.22	101.05	101.15
7718	NASDAQ	CINF	Wed, Jan 18, 2023	106.19	107.01	104.33	104.40
7717	NASDAQ	CINF	Tue, Jan 17, 2023	108.75	109.04	105.12	106.19
7716	NASDAQ	CINF	Fri, Jan 13, 2023	107.09	109.11	106.83	108.75
7715	NASDAQ	CINF	Thu, Jan 12, 2023	109.88	110.31	107.72	107.93
7714	NASDAQ	CINF	Wed, Jan 11, 2023	110.14	111.28	109.35	109.89
7713	NASDAQ	CINF	Tue, Jan 10, 2023	108.35	111.10	108.26	110.51
7712	NASDAQ	CINF	Mon, Jan 9, 2023	109.74	109.85	108.43	108.69
7711	NASDAQ	CINF	Fri, Jan 6, 2023	107.88	110.22	107.21	109.74
7710	NASDAQ	CINF	Thu, Jan 5, 2023	106.25	106.91	105.32	106.67
7709	NASDAQ	CINF	Wed, Jan 4, 2023	104.81	106.57	104.81	106.35
7708	NASDAQ	CINF	Tue, Jan 3, 2023	102.40	104.66	102.40	104.01
7707	NASDAQ	CINF	Fri, Dec 30, 2022	103.08	103.86	101.48	102.39
7706	NASDAQ	CINF	Thu, Dec 29, 2022	103.19	104.68	102.90	104.16
7705	NASDAQ	CINF	Wed, Dec 28, 2022	104.81	104.99	102.69	102.71
7704	NASDAQ	CINF	Tue, Dec 27, 2022	104.67	105.34	103.85	104.44
7703	NASDAQ	CINF	Fri, Dec 23, 2022	103.72	104.52	103.11	104.46
7702	NASDAQ	CINF	Thu, Dec 22, 2022	104.07	104.37	102.24	103.75
7701	NASDAQ	CINF	Wed, Dec 21, 2022	102.80	104.68	102.76	104.55
7700	NASDAQ	CINF	Tue, Dec 20, 2022	101.46	102.96	101.33	102.31
7699	NASDAQ	CINF	Mon, Dec 19, 2022	102.44	103.03	100.15	100.94
7698	NASDAQ	CINF	Fri, Dec 16, 2022	102.50	103.09	100.94	102.22
7697	NASDAQ	CINF	Thu, Dec 15, 2022	103.90	104.78	103.42	103.66
7696	NASDAQ	CINF	Wed, Dec 14, 2022	107.67	109.23	105.66	106.41
7695	NASDAQ	CINF	Tue, Dec 13, 2022	109.23	110.01	107.34	107.59
7694	NASDAQ	CINF	Mon, Dec 12, 2022	106.11	107.41	104.89	107.37
7693	NASDAQ	CINF	Fri, Dec 9, 2022	106.25	106.89	104.69	105.91
7692	NASDAQ	CINF	Thu, Dec 8, 2022	104.99	106.27	104.61	106.21
7691	NASDAQ	CINF	Wed, Dec 7, 2022	106.56	107.19	104.67	104.80
7690	NASDAQ	CINF	Tue, Dec 6, 2022	107.80	107.88	105.80	106.94
7689	NASDAQ	CINF	Mon, Dec 5, 2022	109.84	110.61	106.91	107.87
7688	NASDAQ	CINF	Fri, Dec 2, 2022	109.75	110.77	109.71	110.41
7687	NASDAQ	CINF	Thu, Dec 1, 2022	111.84	112.14	109.82	111.12
7686	NASDAQ	CINF	Wed, Nov 30, 2022	107.26	111.06	105.61	110.96
7685	NASDAQ	CINF	Tue, Nov 29, 2022	107.06	109.00	107.02	108.13
7684	NASDAQ	CINF	Mon, Nov 28, 2022	109.23	109.46	107.27	107.39
7683	NASDAQ	CINF	Fri, Nov 25, 2022	109.24	109.94	108.91	109.83
7682	NASDAQ	CINF	Wed, Nov 23, 2022	107.94	108.83	107.41	108.80
7681	NASDAQ	CINF	Tue, Nov 22, 2022	107.51	108.32	106.71	108.04
7680	NASDAQ	CINF	Mon, Nov 21, 2022	106.59	107.46	105.97	106.83
7679	NASDAQ	CINF	Fri, Nov 18, 2022	106.78	107.62	105.63	106.86
7678	NASDAQ	CINF	Thu, Nov 17, 2022	104.79	105.80	104.29	105.64
7677	NASDAQ	CINF	Wed, Nov 16, 2022	106.58	106.97	105.47	105.86
7676	NASDAQ	CINF	Tue, Nov 15, 2022	109.63	109.73	105.98	106.39
7675	NASDAQ	CINF	Mon, Nov 14, 2022	110.12	111.77	108.88	108.93
7674	NASDAQ	CINF	Fri, Nov 11, 2022	108.00	110.50	106.99	110.09
7673	NASDAQ	CINF	Thu, Nov 10, 2022	104.39	107.70	103.62	107.55
7672	NASDAQ	CINF	Wed, Nov 9, 2022	102.54	103.15	101.28	101.49
7671	NASDAQ	CINF	Tue, Nov 8, 2022	102.04	103.29	101.50	103.15
7670	NASDAQ	CINF	Mon, Nov 7, 2022	99.90	102.43	99.37	102.43
7669	NASDAQ	CINF	Fri, Nov 4, 2022	97.44	99.87	97.43	99.79
7668	NASDAQ	CINF	Thu, Nov 3, 2022	97.89	98.71	96.63	97.00
7667	NASDAQ	CINF	Wed, Nov 2, 2022	98.67	101.19	97.96	99.05
7666	NASDAQ	CINF	Tue, Nov 1, 2022	103.47	103.61	98.40	99.22
7665	NASDAQ	CINF	Mon, Oct 31, 2022	101.83	103.45	101.08	103.32
7664	NASDAQ	CINF	Fri, Oct 28, 2022	99.40	102.61	99.21	102.49
7663	NASDAQ	CINF	Thu, Oct 27, 2022	99.23	100.72	98.70	98.81
7662	NASDAQ	CINF	Wed, Oct 26, 2022	99.74	100.37	97.75	98.10
7661	NASDAQ	CINF	Tue, Oct 25, 2022	98.88	99.03	96.71	98.95
7660	NASDAQ	CINF	Mon, Oct 24, 2022	100.59	101.41	98.91	99.66
7659	NASDAQ	CINF	Fri, Oct 21, 2022	97.89	100.15	97.14	99.24
7658	NASDAQ	CINF	Thu, Oct 20, 2022	100.04	100.04	97.25	97.75
7657	NASDAQ	CINF	Wed, Oct 19, 2022	101.30	102.59	100.12	101.04
7656	NASDAQ	CINF	Tue, Oct 18, 2022	101.78	102.51	100.67	101.59
7655	NASDAQ	CINF	Mon, Oct 17, 2022	100.75	100.90	99.11	100.29
7654	NASDAQ	CINF	Fri, Oct 14, 2022	101.44	102.49	98.90	99.05
7653	NASDAQ	CINF	Thu, Oct 13, 2022	96.02	101.79	95.31	101.40
7652	NASDAQ	CINF	Wed, Oct 12, 2022	96.57	98.48	96.11	97.10
7651	NASDAQ	CINF	Tue, Oct 11, 2022	95.37	98.61	95.02	96.56
7650	NASDAQ	CINF	Mon, Oct 10, 2022	94.53	96.02	94.49	95.75
7649	NASDAQ	CINF	Fri, Oct 7, 2022	95.11	95.13	93.65	93.94
7648	NASDAQ	CINF	Thu, Oct 6, 2022	95.90	96.35	95.12	95.57
7647	NASDAQ	CINF	Wed, Oct 5, 2022	95.09	97.32	95.09	96.64
7646	NASDAQ	CINF	Tue, Oct 4, 2022	93.67	96.36	93.67	96.19
7645	NASDAQ	CINF	Mon, Oct 3, 2022	90.64	93.63	89.62	93.26
7644	NASDAQ	CINF	Fri, Sep 30, 2022	91.99	92.42	89.36	89.57
7643	NASDAQ	CINF	Thu, Sep 29, 2022	92.06	92.22	91.26	91.85
7642	NASDAQ	CINF	Wed, Sep 28, 2022	91.15	92.95	90.53	92.48
7641	NASDAQ	CINF	Tue, Sep 27, 2022	90.53	91.03	89.34	90.74
7640	NASDAQ	CINF	Mon, Sep 26, 2022	91.37	91.94	88.66	90.26
7639	NASDAQ	CINF	Fri, Sep 23, 2022	92.59	93.01	91.17	92.00
7638	NASDAQ	CINF	Thu, Sep 22, 2022	94.86	95.01	92.76	92.99
7637	NASDAQ	CINF	Wed, Sep 21, 2022	97.55	97.95	94.48	94.50
7636	NASDAQ	CINF	Tue, Sep 20, 2022	98.67	98.67	95.74	97.03
7635	NASDAQ	CINF	Mon, Sep 19, 2022	96.65	99.28	96.58	99.16
7634	NASDAQ	CINF	Fri, Sep 16, 2022	99.99	99.99	97.35	97.41
7633	NASDAQ	CINF	Thu, Sep 15, 2022	99.51	101.43	99.26	99.80
7632	NASDAQ	CINF	Wed, Sep 14, 2022	99.89	100.47	98.73	100.20
7631	NASDAQ	CINF	Tue, Sep 13, 2022	101.30	101.88	99.20	99.38
7630	NASDAQ	CINF	Mon, Sep 12, 2022	101.17	102.84	101.17	102.62
7629	NASDAQ	CINF	Fri, Sep 9, 2022	100.32	101.17	99.94	100.69
7628	NASDAQ	CINF	Thu, Sep 8, 2022	98.35	100.09	98.23	99.68
7627	NASDAQ	CINF	Wed, Sep 7, 2022	97.30	99.13	97.27	99.03
7626	NASDAQ	CINF	Tue, Sep 6, 2022	97.66	98.25	96.71	97.22
7625	NASDAQ	CINF	Fri, Sep 2, 2022	98.11	99.35	96.45	96.82
7624	NASDAQ	CINF	Thu, Sep 1, 2022	96.83	98.00	96.32	97.72
7623	NASDAQ	CINF	Wed, Aug 31, 2022	98.75	99.09	96.84	96.96
7622	NASDAQ	CINF	Tue, Aug 30, 2022	100.31	101.44	98.36	98.54
7621	NASDAQ	CINF	Mon, Aug 29, 2022	100.34	101.31	99.70	100.22
7620	NASDAQ	CINF	Fri, Aug 26, 2022	103.09	103.52	100.73	100.83
7619	NASDAQ	CINF	Thu, Aug 25, 2022	101.49	102.96	100.73	102.92
7618	NASDAQ	CINF	Wed, Aug 24, 2022	101.16	101.56	100.26	101.30
7617	NASDAQ	CINF	Tue, Aug 23, 2022	101.56	102.20	100.94	101.16
7616	NASDAQ	CINF	Mon, Aug 22, 2022	103.32	103.32	101.00	101.62
7615	NASDAQ	CINF	Fri, Aug 19, 2022	105.30	105.51	103.82	103.88
7614	NASDAQ	CINF	Thu, Aug 18, 2022	106.26	107.17	105.37	106.17
7613	NASDAQ	CINF	Wed, Aug 17, 2022	104.09	106.81	103.83	106.45
7612	NASDAQ	CINF	Tue, Aug 16, 2022	104.43	105.52	104.19	105.33
7611	NASDAQ	CINF	Mon, Aug 15, 2022	103.11	105.03	103.11	104.50
7610	NASDAQ	CINF	Fri, Aug 12, 2022	103.00	104.42	103.00	104.33
7609	NASDAQ	CINF	Thu, Aug 11, 2022	100.64	103.36	100.57	102.76
7608	NASDAQ	CINF	Wed, Aug 10, 2022	99.73	100.41	99.56	100.04
7607	NASDAQ	CINF	Tue, Aug 9, 2022	98.93	99.62	98.04	98.84
7606	NASDAQ	CINF	Mon, Aug 8, 2022	97.85	99.10	97.51	98.34
7605	NASDAQ	CINF	Fri, Aug 5, 2022	95.66	97.63	95.37	97.26
7604	NASDAQ	CINF	Thu, Aug 4, 2022	96.30	96.91	95.31	95.50
7603	NASDAQ	CINF	Wed, Aug 3, 2022	94.84	97.08	94.59	96.70
7602	NASDAQ	CINF	Tue, Aug 2, 2022	95.37	95.74	93.41	94.61
7601	NASDAQ	CINF	Mon, Aug 1, 2022	96.36	96.65	94.16	94.89
7600	NASDAQ	CINF	Fri, Jul 29, 2022	97.69	98.81	96.42	97.34
7599	NASDAQ	CINF	Thu, Jul 28, 2022	108.93	109.49	97.08	97.68
7598	NASDAQ	CINF	Wed, Jul 27, 2022	113.23	114.35	112.30	113.46
7597	NASDAQ	CINF	Tue, Jul 26, 2022	112.12	113.89	112.12	113.62
7596	NASDAQ	CINF	Mon, Jul 25, 2022	111.55	113.26	111.46	112.55
7595	NASDAQ	CINF	Fri, Jul 22, 2022	111.01	111.98	109.80	110.83
7594	NASDAQ	CINF	Thu, Jul 21, 2022	110.38	110.80	109.14	110.71
7593	NASDAQ	CINF	Wed, Jul 20, 2022	111.58	112.37	110.35	110.88
7592	NASDAQ	CINF	Tue, Jul 19, 2022	110.43	111.89	109.87	111.71
7591	NASDAQ	CINF	Mon, Jul 18, 2022	113.11	113.40	108.65	108.96
7590	NASDAQ	CINF	Fri, Jul 15, 2022	112.49	113.80	111.30	112.38
7589	NASDAQ	CINF	Thu, Jul 14, 2022	113.23	113.74	110.98	111.12
7588	NASDAQ	CINF	Wed, Jul 13, 2022	116.24	117.15	115.04	115.81
7587	NASDAQ	CINF	Tue, Jul 12, 2022	117.74	118.81	116.52	116.83
7586	NASDAQ	CINF	Mon, Jul 11, 2022	117.64	120.74	117.24	117.76
7585	NASDAQ	CINF	Fri, Jul 8, 2022	119.74	120.30	118.04	118.64
7584	NASDAQ	CINF	Thu, Jul 7, 2022	121.17	121.98	119.04	119.16
7583	NASDAQ	CINF	Wed, Jul 6, 2022	118.88	120.77	118.52	119.81
7582	NASDAQ	CINF	Tue, Jul 5, 2022	118.84	119.52	116.06	119.06
7581	NASDAQ	CINF	Fri, Jul 1, 2022	118.83	120.90	118.15	120.36
7580	NASDAQ	CINF	Thu, Jun 30, 2022	116.86	119.52	116.25	118.98
7579	NASDAQ	CINF	Wed, Jun 29, 2022	118.03	118.75	117.28	117.90
7578	NASDAQ	CINF	Tue, Jun 28, 2022	118.16	119.57	117.58	117.64
7577	NASDAQ	CINF	Mon, Jun 27, 2022	116.81	117.48	116.04	117.18
7576	NASDAQ	CINF	Fri, Jun 24, 2022	114.84	117.12	113.82	116.50
7575	NASDAQ	CINF	Thu, Jun 23, 2022	115.97	116.47	112.85	113.58
7574	NASDAQ	CINF	Wed, Jun 22, 2022	114.31	116.92	113.92	115.72
7573	NASDAQ	CINF	Tue, Jun 21, 2022	115.49	116.00	113.81	115.55
7572	NASDAQ	CINF	Fri, Jun 17, 2022	113.20	114.90	112.57	113.97
7571	NASDAQ	CINF	Thu, Jun 16, 2022	115.28	115.28	111.84	112.70
7570	NASDAQ	CINF	Wed, Jun 15, 2022	118.35	119.47	115.99	117.52
7569	NASDAQ	CINF	Tue, Jun 14, 2022	117.12	117.88	115.51	116.42
7568	NASDAQ	CINF	Mon, Jun 13, 2022	117.50	118.42	115.60	116.33
7567	NASDAQ	CINF	Fri, Jun 10, 2022	121.35	121.53	119.81	119.90
7566	NASDAQ	CINF	Thu, Jun 9, 2022	126.56	127.68	123.41	123.42
7565	NASDAQ	CINF	Wed, Jun 8, 2022	127.56	127.73	126.21	126.51
7564	NASDAQ	CINF	Tue, Jun 7, 2022	127.65	128.57	127.00	128.34
7563	NASDAQ	CINF	Mon, Jun 6, 2022	127.27	128.58	126.28	128.12
7562	NASDAQ	CINF	Fri, Jun 3, 2022	126.76	127.11	125.92	126.34
7561	NASDAQ	CINF	Thu, Jun 2, 2022	126.16	127.44	124.31	127.35
7560	NASDAQ	CINF	Wed, Jun 1, 2022	128.04	128.20	124.13	126.11
7559	NASDAQ	CINF	Tue, May 31, 2022	127.42	128.85	125.80	127.86
7558	NASDAQ	CINF	Fri, May 27, 2022	127.44	128.44	127.09	128.42
7557	NASDAQ	CINF	Thu, May 26, 2022	124.97	127.69	124.95	127.06
7556	NASDAQ	CINF	Wed, May 25, 2022	124.60	125.90	123.38	124.44
7555	NASDAQ	CINF	Tue, May 24, 2022	124.99	125.68	122.81	125.09
7554	NASDAQ	CINF	Mon, May 23, 2022	123.67	125.93	122.74	125.34
7553	NASDAQ	CINF	Fri, May 20, 2022	123.42	124.08	120.26	121.98
7552	NASDAQ	CINF	Thu, May 19, 2022	122.99	124.29	119.98	122.67
7551	NASDAQ	CINF	Wed, May 18, 2022	126.48	126.53	124.34	124.81
7550	NASDAQ	CINF	Tue, May 17, 2022	127.26	127.90	125.87	126.97
7549	NASDAQ	CINF	Mon, May 16, 2022	126.07	127.01	125.02	126.11
7548	NASDAQ	CINF	Fri, May 13, 2022	125.09	126.50	124.65	126.23
7547	NASDAQ	CINF	Thu, May 12, 2022	124.99	125.35	122.74	124.82
7546	NASDAQ	CINF	Wed, May 11, 2022	125.24	126.79	124.67	125.15
7545	NASDAQ	CINF	Tue, May 10, 2022	126.29	127.21	123.91	125.00
7544	NASDAQ	CINF	Mon, May 9, 2022	125.16	126.12	124.10	125.02
7543	NASDAQ	CINF	Fri, May 6, 2022	125.51	126.98	124.23	126.46
7542	NASDAQ	CINF	Thu, May 5, 2022	126.00	127.01	124.06	125.85
7541	NASDAQ	CINF	Wed, May 4, 2022	122.17	127.39	121.83	127.34
7540	NASDAQ	CINF	Tue, May 3, 2022	121.58	123.68	121.47	122.17
7539	NASDAQ	CINF	Mon, May 2, 2022	123.07	124.40	118.70	120.75
7538	NASDAQ	CINF	Fri, Apr 29, 2022	133.92	133.92	122.25	122.66
7537	NASDAQ	CINF	Thu, Apr 28, 2022	135.21	136.54	133.62	136.00
7536	NASDAQ	CINF	Wed, Apr 27, 2022	134.46	136.45	133.52	135.01
7535	NASDAQ	CINF	Tue, Apr 26, 2022	134.62	136.71	133.83	134.03
7534	NASDAQ	CINF	Mon, Apr 25, 2022	136.55	136.55	132.84	136.08
7533	NASDAQ	CINF	Fri, Apr 22, 2022	139.88	139.88	136.42	136.66
7532	NASDAQ	CINF	Thu, Apr 21, 2022	141.71	143.22	140.11	140.28
7531	NASDAQ	CINF	Wed, Apr 20, 2022	139.33	141.46	139.01	141.25
7530	NASDAQ	CINF	Tue, Apr 19, 2022	138.93	139.10	137.90	138.84
7529	NASDAQ	CINF	Mon, Apr 18, 2022	137.76	139.08	137.33	138.59
7528	NASDAQ	CINF	Thu, Apr 14, 2022	137.67	138.95	137.35	138.19
7527	NASDAQ	CINF	Wed, Apr 13, 2022	136.52	138.12	135.17	137.84
7526	NASDAQ	CINF	Tue, Apr 12, 2022	136.55	138.16	135.68	136.84
7525	NASDAQ	CINF	Mon, Apr 11, 2022	138.23	139.82	136.34	136.48
7524	NASDAQ	CINF	Fri, Apr 8, 2022	137.66	138.13	136.23	137.89
7523	NASDAQ	CINF	Thu, Apr 7, 2022	137.20	137.73	135.73	136.99
7522	NASDAQ	CINF	Wed, Apr 6, 2022	134.63	138.39	134.49	137.37
7521	NASDAQ	CINF	Tue, Apr 5, 2022	134.74	137.14	134.62	135.28
7520	NASDAQ	CINF	Mon, Apr 4, 2022	137.46	137.61	134.40	135.13
7519	NASDAQ	CINF	Fri, Apr 1, 2022	137.16	138.15	135.74	138.07
7518	NASDAQ	CINF	Thu, Mar 31, 2022	138.67	138.99	135.58	135.96
7517	NASDAQ	CINF	Wed, Mar 30, 2022	136.94	138.20	136.35	138.15
7516	NASDAQ	CINF	Tue, Mar 29, 2022	136.67	137.32	135.50	136.56
7515	NASDAQ	CINF	Mon, Mar 28, 2022	136.76	136.85	134.35	135.77
7514	NASDAQ	CINF	Fri, Mar 25, 2022	135.03	136.98	134.91	136.89
7513	NASDAQ	CINF	Thu, Mar 24, 2022	132.67	134.96	131.99	134.82
7512	NASDAQ	CINF	Wed, Mar 23, 2022	131.48	132.69	131.12	131.74
7511	NASDAQ	CINF	Tue, Mar 22, 2022	132.27	132.64	130.56	131.69
7510	NASDAQ	CINF	Mon, Mar 21, 2022	128.82	131.14	128.48	131.11
7509	NASDAQ	CINF	Fri, Mar 18, 2022	132.29	132.54	127.65	127.94
7508	NASDAQ	CINF	Thu, Mar 17, 2022	128.99	132.63	128.99	132.27
7507	NASDAQ	CINF	Wed, Mar 16, 2022	131.18	133.33	129.24	130.50
7506	NASDAQ	CINF	Tue, Mar 15, 2022	128.82	131.03	128.26	130.72
7505	NASDAQ	CINF	Mon, Mar 14, 2022	124.87	130.23	124.31	128.04
7504	NASDAQ	CINF	Fri, Mar 11, 2022	122.90	124.67	121.57	121.69
7503	NASDAQ	CINF	Thu, Mar 10, 2022	120.30	122.49	119.63	122.16
7502	NASDAQ	CINF	Wed, Mar 9, 2022	122.43	123.68	121.14	121.36
7501	NASDAQ	CINF	Tue, Mar 8, 2022	120.68	122.25	118.72	119.32
7500	NASDAQ	CINF	Mon, Mar 7, 2022	122.53	122.59	119.69	119.73
7499	NASDAQ	CINF	Fri, Mar 4, 2022	123.00	123.59	121.08	123.20
7498	NASDAQ	CINF	Thu, Mar 3, 2022	123.87	124.88	122.77	124.36
7497	NASDAQ	CINF	Wed, Mar 2, 2022	120.96	123.86	120.96	123.39
7496	NASDAQ	CINF	Tue, Mar 1, 2022	121.65	122.22	118.96	120.05
7495	NASDAQ	CINF	Mon, Feb 28, 2022	122.27	123.93	121.26	122.79
7494	NASDAQ	CINF	Fri, Feb 25, 2022	120.59	125.06	120.59	124.94
7493	NASDAQ	CINF	Thu, Feb 24, 2022	119.71	119.71	116.77	119.42
7492	NASDAQ	CINF	Wed, Feb 23, 2022	124.62	124.92	121.96	122.44
7491	NASDAQ	CINF	Tue, Feb 22, 2022	125.11	125.51	122.36	123.94
7490	NASDAQ	CINF	Fri, Feb 18, 2022	126.00	127.02	124.80	125.58
7489	NASDAQ	CINF	Thu, Feb 17, 2022	127.34	129.17	125.06	126.25
7488	NASDAQ	CINF	Wed, Feb 16, 2022	123.26	128.15	123.26	128.14
7487	NASDAQ	CINF	Tue, Feb 15, 2022	120.91	122.24	119.95	120.69
7486	NASDAQ	CINF	Mon, Feb 14, 2022	121.14	121.64	117.67	119.48
7485	NASDAQ	CINF	Fri, Feb 11, 2022	122.72	123.53	120.40	121.14
7484	NASDAQ	CINF	Thu, Feb 10, 2022	122.40	124.13	121.87	122.54
7483	NASDAQ	CINF	Wed, Feb 9, 2022	123.87	124.94	122.95	123.14
7482	NASDAQ	CINF	Tue, Feb 8, 2022	121.95	123.75	121.11	123.16
7481	NASDAQ	CINF	Mon, Feb 7, 2022	122.16	122.62	120.75	121.32
7480	NASDAQ	CINF	Fri, Feb 4, 2022	120.54	122.99	120.17	121.69
7479	NASDAQ	CINF	Thu, Feb 3, 2022	120.51	121.75	120.06	120.49
7478	NASDAQ	CINF	Wed, Feb 2, 2022	117.90	121.18	117.90	120.94
7477	NASDAQ	CINF	Tue, Feb 1, 2022	117.48	118.88	116.56	118.32
7476	NASDAQ	CINF	Mon, Jan 31, 2022	116.74	117.98	115.64	117.83
7475	NASDAQ	CINF	Fri, Jan 28, 2022	113.03	117.52	112.98	117.43
7474	NASDAQ	CINF	Thu, Jan 27, 2022	116.16	117.92	112.92	113.47
7473	NASDAQ	CINF	Wed, Jan 26, 2022	116.11	117.64	113.57	114.98
7472	NASDAQ	CINF	Tue, Jan 25, 2022	116.04	116.46	113.33	115.09
7471	NASDAQ	CINF	Mon, Jan 24, 2022	113.48	117.52	112.13	117.17
7470	NASDAQ	CINF	Fri, Jan 21, 2022	115.58	116.98	114.30	114.46
7469	NASDAQ	CINF	Thu, Jan 20, 2022	115.71	118.66	115.41	115.78
7468	NASDAQ	CINF	Wed, Jan 19, 2022	117.77	117.77	114.86	114.97
7467	NASDAQ	CINF	Tue, Jan 18, 2022	119.24	120.00	116.91	117.37
7466	NASDAQ	CINF	Fri, Jan 14, 2022	120.08	120.63	118.73	119.54
7465	NASDAQ	CINF	Thu, Jan 13, 2022	119.20	122.60	119.19	120.99
7464	NASDAQ	CINF	Wed, Jan 12, 2022	119.49	120.30	118.36	118.88
7463	NASDAQ	CINF	Tue, Jan 11, 2022	119.00	119.66	118.16	119.48
7462	NASDAQ	CINF	Mon, Jan 10, 2022	119.00	119.49	117.06	118.25
7461	NASDAQ	CINF	Fri, Jan 7, 2022	116.65	118.99	115.96	118.64
7460	NASDAQ	CINF	Thu, Jan 6, 2022	114.82	116.81	114.82	116.22
7459	NASDAQ	CINF	Wed, Jan 5, 2022	115.97	116.79	114.05	114.11
7458	NASDAQ	CINF	Tue, Jan 4, 2022	114.26	116.85	114.11	115.74
7457	NASDAQ	CINF	Mon, Jan 3, 2022	114.36	115.82	112.43	113.11
7456	NASDAQ	CINF	Fri, Dec 31, 2021	113.46	114.63	113.08	113.93
7455	NASDAQ	CINF	Thu, Dec 30, 2021	115.10	115.94	113.57	113.67
7454	NASDAQ	CINF	Wed, Dec 29, 2021	115.11	116.06	114.41	115.02
7453	NASDAQ	CINF	Tue, Dec 28, 2021	114.30	115.50	114.12	114.83
7452	NASDAQ	CINF	Mon, Dec 27, 2021	112.38	114.20	111.79	114.12
7451	NASDAQ	CINF	Thu, Dec 23, 2021	112.79	114.13	112.00	112.34
7450	NASDAQ	CINF	Wed, Dec 22, 2021	111.58	112.78	110.23	112.44
7449	NASDAQ	CINF	Tue, Dec 21, 2021	110.76	112.85	110.76	111.54
7448	NASDAQ	CINF	Mon, Dec 20, 2021	111.38	111.41	108.88	110.01
7447	NASDAQ	CINF	Fri, Dec 17, 2021	117.39	117.39	111.94	113.00
7446	NASDAQ	CINF	Thu, Dec 16, 2021	116.67	118.29	115.87	117.28
7445	NASDAQ	CINF	Wed, Dec 15, 2021	115.70	116.50	114.81	115.81
7444	NASDAQ	CINF	Tue, Dec 14, 2021	114.49	116.90	114.01	115.89
7443	NASDAQ	CINF	Mon, Dec 13, 2021	116.03	116.03	113.45	114.37
7442	NASDAQ	CINF	Fri, Dec 10, 2021	115.99	116.83	115.72	116.38
7441	NASDAQ	CINF	Thu, Dec 9, 2021	114.28	116.08	113.87	115.14
7440	NASDAQ	CINF	Wed, Dec 8, 2021	117.78	118.42	116.44	117.21
7439	NASDAQ	CINF	Tue, Dec 7, 2021	117.03	118.52	116.57	117.76
7438	NASDAQ	CINF	Mon, Dec 6, 2021	117.66	118.78	116.03	116.29
7437	NASDAQ	CINF	Fri, Dec 3, 2021	117.87	117.99	114.77	115.88
7436	NASDAQ	CINF	Thu, Dec 2, 2021	113.67	119.05	113.67	117.72
7435	NASDAQ	CINF	Wed, Dec 1, 2021	115.80	116.91	112.82	112.85
7434	NASDAQ	CINF	Tue, Nov 30, 2021	117.49	117.64	113.02	113.90
7433	NASDAQ	CINF	Mon, Nov 29, 2021	117.59	119.15	116.48	118.46
7432	NASDAQ	CINF	Fri, Nov 26, 2021	116.91	119.08	114.66	117.27
7431	NASDAQ	CINF	Wed, Nov 24, 2021	121.19	121.19	119.18	119.82
7430	NASDAQ	CINF	Tue, Nov 23, 2021	120.51	120.96	119.51	120.94
7429	NASDAQ	CINF	Mon, Nov 22, 2021	119.98	120.67	118.76	119.87
7428	NASDAQ	CINF	Fri, Nov 19, 2021	118.59	119.19	116.94	118.81
7427	NASDAQ	CINF	Thu, Nov 18, 2021	118.75	119.22	117.50	118.70
7426	NASDAQ	CINF	Wed, Nov 17, 2021	120.45	120.45	117.87	118.75
7425	NASDAQ	CINF	Tue, Nov 16, 2021	121.57	122.57	120.56	120.64
7424	NASDAQ	CINF	Mon, Nov 15, 2021	122.22	122.54	121.15	121.48
7423	NASDAQ	CINF	Fri, Nov 12, 2021	122.95	122.95	121.46	122.13
7422	NASDAQ	CINF	Thu, Nov 11, 2021	123.60	123.62	122.44	122.78
7421	NASDAQ	CINF	Wed, Nov 10, 2021	124.18	125.00	123.24	123.55
7420	NASDAQ	CINF	Tue, Nov 9, 2021	124.00	124.70	123.27	124.16
7419	NASDAQ	CINF	Mon, Nov 8, 2021	126.30	127.25	123.64	124.41
7418	NASDAQ	CINF	Fri, Nov 5, 2021	125.00	126.88	123.88	126.09
7417	NASDAQ	CINF	Thu, Nov 4, 2021	124.15	124.69	123.00	124.18
7416	NASDAQ	CINF	Wed, Nov 3, 2021	123.05	125.91	122.24	124.68
7415	NASDAQ	CINF	Tue, Nov 2, 2021	120.49	123.59	120.02	123.57
7414	NASDAQ	CINF	Mon, Nov 1, 2021	121.82	122.30	118.43	120.49
7413	NASDAQ	CINF	Fri, Oct 29, 2021	125.68	126.62	121.02	121.44
7412	NASDAQ	CINF	Thu, Oct 28, 2021	123.00	127.00	123.00	126.18
7411	NASDAQ	CINF	Wed, Oct 27, 2021	123.65	123.93	121.06	121.19
7410	NASDAQ	CINF	Tue, Oct 26, 2021	123.95	123.98	122.70	123.05
7409	NASDAQ	CINF	Mon, Oct 25, 2021	122.09	123.56	121.19	123.44
7408	NASDAQ	CINF	Fri, Oct 22, 2021	119.96	122.26	119.96	122.19
7407	NASDAQ	CINF	Thu, Oct 21, 2021	119.62	120.56	119.10	119.78
7406	NASDAQ	CINF	Wed, Oct 20, 2021	117.67	120.27	117.67	119.78
7405	NASDAQ	CINF	Tue, Oct 19, 2021	118.16	119.31	117.15	117.82
7404	NASDAQ	CINF	Mon, Oct 18, 2021	118.76	118.76	116.81	116.96
7403	NASDAQ	CINF	Fri, Oct 15, 2021	120.01	120.53	118.24	118.94
7402	NASDAQ	CINF	Thu, Oct 14, 2021	117.65	119.17	117.39	118.52
7401	NASDAQ	CINF	Wed, Oct 13, 2021	117.93	117.95	116.36	116.99
7400	NASDAQ	CINF	Tue, Oct 12, 2021	118.94	119.94	117.87	118.08
7399	NASDAQ	CINF	Mon, Oct 11, 2021	120.34	122.58	118.72	118.76
7398	NASDAQ	CINF	Fri, Oct 8, 2021	119.55	120.61	118.89	120.09
7397	NASDAQ	CINF	Thu, Oct 7, 2021	117.78	119.05	117.76	118.87
7396	NASDAQ	CINF	Wed, Oct 6, 2021	114.53	116.55	113.53	116.47
7395	NASDAQ	CINF	Tue, Oct 5, 2021	113.87	115.96	112.72	115.50
7394	NASDAQ	CINF	Mon, Oct 4, 2021	114.28	115.93	112.97	113.32
7393	NASDAQ	CINF	Fri, Oct 1, 2021	114.40	115.77	112.76	114.79
7392	NASDAQ	CINF	Thu, Sep 30, 2021	117.05	117.87	113.62	114.22
7391	NASDAQ	CINF	Wed, Sep 29, 2021	115.83	117.25	115.57	116.35
7390	NASDAQ	CINF	Tue, Sep 28, 2021	118.26	119.25	115.54	115.72
7389	NASDAQ	CINF	Mon, Sep 27, 2021	117.21	118.80	117.18	118.48
7388	NASDAQ	CINF	Fri, Sep 24, 2021	116.36	117.17	115.37	116.62
7387	NASDAQ	CINF	Thu, Sep 23, 2021	115.27	117.29	115.26	116.11
7386	NASDAQ	CINF	Wed, Sep 22, 2021	115.09	115.23	114.16	114.46
7385	NASDAQ	CINF	Tue, Sep 21, 2021	115.03	115.49	113.37	113.75
7384	NASDAQ	CINF	Mon, Sep 20, 2021	114.81	115.15	112.70	114.27
7383	NASDAQ	CINF	Fri, Sep 17, 2021	117.42	118.39	116.32	116.45
7382	NASDAQ	CINF	Thu, Sep 16, 2021	118.28	118.51	117.10	117.89
7381	NASDAQ	CINF	Wed, Sep 15, 2021	116.50	118.61	116.30	118.29
7380	NASDAQ	CINF	Tue, Sep 14, 2021	118.66	118.66	116.94	117.44
7379	NASDAQ	CINF	Mon, Sep 13, 2021	118.12	118.97	117.33	118.49
7378	NASDAQ	CINF	Fri, Sep 10, 2021	119.64	120.24	117.34	117.38
7377	NASDAQ	CINF	Thu, Sep 9, 2021	120.27	121.87	119.16	119.25
7376	NASDAQ	CINF	Wed, Sep 8, 2021	119.14	121.17	118.70	120.24
7375	NASDAQ	CINF	Tue, Sep 7, 2021	121.37	121.37	119.35	119.43
7374	NASDAQ	CINF	Fri, Sep 3, 2021	122.35	122.35	120.69	121.08
7373	NASDAQ	CINF	Thu, Sep 2, 2021	122.44	122.76	121.55	122.12
7372	NASDAQ	CINF	Wed, Sep 1, 2021	123.40	123.40	121.39	122.18
7371	NASDAQ	CINF	Tue, Aug 31, 2021	122.68	124.28	122.29	123.40
7370	NASDAQ	CINF	Mon, Aug 30, 2021	124.31	124.35	122.91	122.95
7369	NASDAQ	CINF	Fri, Aug 27, 2021	122.57	124.51	122.57	124.40
7368	NASDAQ	CINF	Thu, Aug 26, 2021	125.50	125.50	122.53	122.58
7367	NASDAQ	CINF	Wed, Aug 25, 2021	123.46	125.67	123.16	124.86
7366	NASDAQ	CINF	Tue, Aug 24, 2021	123.67	123.98	122.97	123.14
7365	NASDAQ	CINF	Mon, Aug 23, 2021	123.51	124.69	122.81	123.26
7364	NASDAQ	CINF	Fri, Aug 20, 2021	121.95	123.75	121.28	123.31
7363	NASDAQ	CINF	Thu, Aug 19, 2021	120.24	122.46	120.17	121.69
7362	NASDAQ	CINF	Wed, Aug 18, 2021	122.25	123.41	121.03	121.13
7361	NASDAQ	CINF	Tue, Aug 17, 2021	122.73	123.28	121.58	122.72
7360	NASDAQ	CINF	Mon, Aug 16, 2021	120.63	122.14	119.65	122.06
7359	NASDAQ	CINF	Fri, Aug 13, 2021	122.35	122.35	121.02	121.39
7358	NASDAQ	CINF	Thu, Aug 12, 2021	121.54	122.09	120.34	121.84
7357	NASDAQ	CINF	Wed, Aug 11, 2021	120.80	121.45	120.03	121.26
7356	NASDAQ	CINF	Tue, Aug 10, 2021	119.48	121.08	119.27	120.40
7355	NASDAQ	CINF	Mon, Aug 9, 2021	119.28	120.01	118.43	119.63
7354	NASDAQ	CINF	Fri, Aug 6, 2021	117.62	119.64	117.62	119.29
7353	NASDAQ	CINF	Thu, Aug 5, 2021	117.50	118.07	114.83	116.39
7352	NASDAQ	CINF	Wed, Aug 4, 2021	118.17	118.71	115.63	115.90
7351	NASDAQ	CINF	Tue, Aug 3, 2021	119.70	119.98	117.25	118.94
7350	NASDAQ	CINF	Mon, Aug 2, 2021	118.73	120.69	118.24	119.11
7349	NASDAQ	CINF	Fri, Jul 30, 2021	115.70	119.12	115.70	117.88
7348	NASDAQ	CINF	Thu, Jul 29, 2021	116.01	118.53	114.42	117.71
7347	NASDAQ	CINF	Wed, Jul 28, 2021	116.46	116.46	112.89	113.70
7346	NASDAQ	CINF	Tue, Jul 27, 2021	115.87	116.58	114.47	116.05
7345	NASDAQ	CINF	Mon, Jul 26, 2021	115.26	117.19	115.26	116.77
7344	NASDAQ	CINF	Fri, Jul 23, 2021	115.68	116.34	114.42	115.24
7343	NASDAQ	CINF	Thu, Jul 22, 2021	117.11	117.11	114.88	115.02
7342	NASDAQ	CINF	Wed, Jul 21, 2021	118.36	119.22	117.50	117.64
7341	NASDAQ	CINF	Tue, Jul 20, 2021	114.52	118.13	114.52	117.17
7340	NASDAQ	CINF	Mon, Jul 19, 2021	116.92	116.92	113.33	114.13
7339	NASDAQ	CINF	Fri, Jul 16, 2021	118.84	119.25	117.97	118.53
7338	NASDAQ	CINF	Thu, Jul 15, 2021	117.05	118.95	116.58	118.49
7337	NASDAQ	CINF	Wed, Jul 14, 2021	119.42	120.16	117.19	118.00
7336	NASDAQ	CINF	Tue, Jul 13, 2021	119.81	119.81	118.62	118.71
7335	NASDAQ	CINF	Mon, Jul 12, 2021	117.76	120.38	117.40	119.81
7334	NASDAQ	CINF	Fri, Jul 9, 2021	116.26	118.99	115.49	118.87
7333	NASDAQ	CINF	Thu, Jul 8, 2021	115.68	116.12	113.32	113.76
7332	NASDAQ	CINF	Wed, Jul 7, 2021	115.66	117.34	115.66	117.20
7331	NASDAQ	CINF	Tue, Jul 6, 2021	115.42	117.83	114.32	116.38
7330	NASDAQ	CINF	Fri, Jul 2, 2021	117.79	117.97	116.90	117.84
7329	NASDAQ	CINF	Thu, Jul 1, 2021	117.06	118.22	116.26	117.92
7328	NASDAQ	CINF	Wed, Jun 30, 2021	116.26	117.32	115.22	116.62
7327	NASDAQ	CINF	Tue, Jun 29, 2021	117.34	118.28	116.16	116.36
7326	NASDAQ	CINF	Mon, Jun 28, 2021	118.93	118.93	116.03	117.38
7325	NASDAQ	CINF	Fri, Jun 25, 2021	117.95	119.50	117.19	119.08
7324	NASDAQ	CINF	Thu, Jun 24, 2021	117.48	118.02	116.80	117.75
7323	NASDAQ	CINF	Wed, Jun 23, 2021	116.97	117.43	116.53	116.79
7322	NASDAQ	CINF	Tue, Jun 22, 2021	117.03	117.73	115.83	117.27
7321	NASDAQ	CINF	Mon, Jun 21, 2021	114.33	117.04	114.33	116.86
7320	NASDAQ	CINF	Fri, Jun 18, 2021	114.95	115.66	113.10	113.82
7319	NASDAQ	CINF	Thu, Jun 17, 2021	120.58	120.58	115.91	116.74
7318	NASDAQ	CINF	Wed, Jun 16, 2021	119.10	121.13	119.10	120.28
7317	NASDAQ	CINF	Tue, Jun 15, 2021	120.87	122.38	120.00	121.70
7316	NASDAQ	CINF	Mon, Jun 14, 2021	121.29	121.42	119.88	120.48
7315	NASDAQ	CINF	Fri, Jun 11, 2021	121.77	122.00	121.19	121.80
7314	NASDAQ	CINF	Thu, Jun 10, 2021	121.95	122.67	121.33	121.55
7313	NASDAQ	CINF	Wed, Jun 9, 2021	122.68	123.17	120.56	121.14
7312	NASDAQ	CINF	Tue, Jun 8, 2021	122.47	123.91	121.58	123.41
7311	NASDAQ	CINF	Mon, Jun 7, 2021	124.34	124.37	122.52	122.76
7310	NASDAQ	CINF	Fri, Jun 4, 2021	123.77	124.29	122.55	124.22
7309	NASDAQ	CINF	Thu, Jun 3, 2021	121.90	123.82	121.09	123.36
7308	NASDAQ	CINF	Wed, Jun 2, 2021	122.17	122.29	120.91	122.19
7307	NASDAQ	CINF	Tue, Jun 1, 2021	122.29	122.99	121.26	121.85
7306	NASDAQ	CINF	Fri, May 28, 2021	121.09	121.81	120.10	121.71
7305	NASDAQ	CINF	Thu, May 27, 2021	119.71	121.11	118.87	120.80
7304	NASDAQ	CINF	Wed, May 26, 2021	119.88	120.22	118.69	118.89
7303	NASDAQ	CINF	Tue, May 25, 2021	120.74	121.29	119.08	119.25
7302	NASDAQ	CINF	Mon, May 24, 2021	120.53	121.27	119.75	120.93
7301	NASDAQ	CINF	Fri, May 21, 2021	121.05	122.36	119.59	120.28
7300	NASDAQ	CINF	Thu, May 20, 2021	119.30	121.89	118.40	121.17
7299	NASDAQ	CINF	Wed, May 19, 2021	118.26	119.74	116.98	119.63
7298	NASDAQ	CINF	Tue, May 18, 2021	120.42	120.42	119.04	119.24
7297	NASDAQ	CINF	Mon, May 17, 2021	120.61	121.23	119.66	120.20
7296	NASDAQ	CINF	Fri, May 14, 2021	119.52	121.73	118.36	120.96
7295	NASDAQ	CINF	Thu, May 13, 2021	116.50	120.50	115.80	120.04
7294	NASDAQ	CINF	Wed, May 12, 2021	118.72	119.40	116.76	116.96
7293	NASDAQ	CINF	Tue, May 11, 2021	120.38	120.38	117.84	118.15
7292	NASDAQ	CINF	Mon, May 10, 2021	121.41	122.80	120.57	120.70
7291	NASDAQ	CINF	Fri, May 7, 2021	117.53	120.52	117.50	120.35
7290	NASDAQ	CINF	Thu, May 6, 2021	118.42	119.80	117.68	119.72
7289	NASDAQ	CINF	Wed, May 5, 2021	114.62	118.17	114.62	117.68
7288	NASDAQ	CINF	Tue, May 4, 2021	114.62	116.59	114.20	116.30
7287	NASDAQ	CINF	Mon, May 3, 2021	114.64	115.44	112.04	114.90
7286	NASDAQ	CINF	Fri, Apr 30, 2021	111.40	113.00	110.30	112.68
7285	NASDAQ	CINF	Thu, Apr 29, 2021	110.05	112.25	108.84	111.50
7284	NASDAQ	CINF	Wed, Apr 28, 2021	108.55	108.59	106.29	106.76
7283	NASDAQ	CINF	Tue, Apr 27, 2021	108.71	109.91	108.19	108.43
7282	NASDAQ	CINF	Mon, Apr 26, 2021	109.81	111.00	108.37	109.02
7281	NASDAQ	CINF	Fri, Apr 23, 2021	109.65	110.28	108.81	109.36
7280	NASDAQ	CINF	Thu, Apr 22, 2021	109.37	110.30	108.55	108.84
7279	NASDAQ	CINF	Wed, Apr 21, 2021	107.24	110.00	106.69	109.84
7278	NASDAQ	CINF	Tue, Apr 20, 2021	107.61	108.43	106.37	106.97
7277	NASDAQ	CINF	Mon, Apr 19, 2021	106.90	107.35	105.64	107.22
7276	NASDAQ	CINF	Fri, Apr 16, 2021	106.84	107.55	105.84	106.41
7275	NASDAQ	CINF	Thu, Apr 15, 2021	106.12	106.69	105.56	106.50
7274	NASDAQ	CINF	Wed, Apr 14, 2021	105.85	106.62	105.62	106.00
7273	NASDAQ	CINF	Tue, Apr 13, 2021	106.38	106.65	105.39	105.45
7272	NASDAQ	CINF	Mon, Apr 12, 2021	105.45	106.58	105.34	106.47
7271	NASDAQ	CINF	Fri, Apr 9, 2021	105.22	105.36	103.80	105.09
7270	NASDAQ	CINF	Thu, Apr 8, 2021	105.11	105.29	104.34	104.52
7269	NASDAQ	CINF	Wed, Apr 7, 2021	106.00	106.18	104.38	105.25
7268	NASDAQ	CINF	Tue, Apr 6, 2021	105.36	106.02	104.51	105.95
7267	NASDAQ	CINF	Mon, Apr 5, 2021	104.80	105.87	104.53	105.59
7266	NASDAQ	CINF	Thu, Apr 1, 2021	102.89	104.95	102.18	104.14
7265	NASDAQ	CINF	Wed, Mar 31, 2021	104.62	104.65	103.04	103.09
7264	NASDAQ	CINF	Tue, Mar 30, 2021	104.04	105.50	104.04	105.08
7263	NASDAQ	CINF	Mon, Mar 29, 2021	104.78	105.69	102.80	104.04
7262	NASDAQ	CINF	Fri, Mar 26, 2021	106.42	106.86	104.42	105.79
7261	NASDAQ	CINF	Thu, Mar 25, 2021	104.96	106.27	103.24	106.08
7260	NASDAQ	CINF	Wed, Mar 24, 2021	105.68	106.59	104.56	104.62
7259	NASDAQ	CINF	Tue, Mar 23, 2021	104.90	105.97	104.02	104.64
7258	NASDAQ	CINF	Mon, Mar 22, 2021	107.15	107.71	105.33	105.86
7257	NASDAQ	CINF	Fri, Mar 19, 2021	106.61	108.25	105.27	107.00
7256	NASDAQ	CINF	Thu, Mar 18, 2021	107.30	108.89	105.65	107.79
7255	NASDAQ	CINF	Wed, Mar 17, 2021	107.46	107.46	105.37	106.30
7254	NASDAQ	CINF	Tue, Mar 16, 2021	107.17	107.25	104.25	106.41
7253	NASDAQ	CINF	Mon, Mar 15, 2021	107.15	108.99	105.88	108.93
7252	NASDAQ	CINF	Fri, Mar 12, 2021	107.02	107.73	106.18	107.61
7251	NASDAQ	CINF	Thu, Mar 11, 2021	105.72	106.12	104.29	104.74
7250	NASDAQ	CINF	Wed, Mar 10, 2021	106.46	107.40	105.48	106.25
7249	NASDAQ	CINF	Tue, Mar 9, 2021	106.41	108.22	104.79	105.46
7248	NASDAQ	CINF	Mon, Mar 8, 2021	104.99	108.39	104.03	107.02
7247	NASDAQ	CINF	Fri, Mar 5, 2021	101.42	104.68	100.09	104.26
7246	NASDAQ	CINF	Thu, Mar 4, 2021	101.08	101.75	98.28	99.87
7245	NASDAQ	CINF	Wed, Mar 3, 2021	99.97	102.41	99.82	101.09
7244	NASDAQ	CINF	Tue, Mar 2, 2021	100.61	101.44	99.50	99.98
7243	NASDAQ	CINF	Mon, Mar 1, 2021	98.98	102.31	98.98	101.16
7242	NASDAQ	CINF	Fri, Feb 26, 2021	98.70	99.91	97.18	97.87
7241	NASDAQ	CINF	Thu, Feb 25, 2021	101.75	102.08	98.77	98.77
7240	NASDAQ	CINF	Wed, Feb 24, 2021	98.70	101.41	98.45	100.89
7239	NASDAQ	CINF	Tue, Feb 23, 2021	98.00	99.17	96.54	98.41
7238	NASDAQ	CINF	Mon, Feb 22, 2021	95.47	97.35	95.28	96.98
7237	NASDAQ	CINF	Fri, Feb 19, 2021	95.06	97.09	95.06	96.26
7236	NASDAQ	CINF	Thu, Feb 18, 2021	92.35	95.44	92.35	94.68
7235	NASDAQ	CINF	Wed, Feb 17, 2021	91.39	93.84	90.83	93.80
7234	NASDAQ	CINF	Tue, Feb 16, 2021	93.50	93.50	90.52	90.82
7233	NASDAQ	CINF	Fri, Feb 12, 2021	90.90	92.55	90.63	92.42
7232	NASDAQ	CINF	Thu, Feb 11, 2021	90.99	95.00	90.64	91.37
7231	NASDAQ	CINF	Wed, Feb 10, 2021	87.50	89.36	86.80	89.04
7230	NASDAQ	CINF	Tue, Feb 9, 2021	88.01	88.80	86.60	87.18
7229	NASDAQ	CINF	Mon, Feb 8, 2021	87.07	87.82	86.48	87.66
7228	NASDAQ	CINF	Fri, Feb 5, 2021	87.65	87.93	86.63	86.71
7227	NASDAQ	CINF	Thu, Feb 4, 2021	86.26	88.19	85.74	87.34
7226	NASDAQ	CINF	Wed, Feb 3, 2021	86.76	87.03	85.25	86.12
7225	NASDAQ	CINF	Tue, Feb 2, 2021	88.03	88.03	86.17	87.11
7224	NASDAQ	CINF	Mon, Feb 1, 2021	85.13	87.98	84.50	87.41
7223	NASDAQ	CINF	Fri, Jan 29, 2021	85.48	85.56	83.56	84.09
7222	NASDAQ	CINF	Thu, Jan 28, 2021	85.02	86.29	84.77	85.63
7221	NASDAQ	CINF	Wed, Jan 27, 2021	85.19	86.06	83.96	84.25
7220	NASDAQ	CINF	Tue, Jan 26, 2021	89.11	89.23	86.76	86.78
7219	NASDAQ	CINF	Mon, Jan 25, 2021	86.53	88.99	85.17	88.48
7218	NASDAQ	CINF	Fri, Jan 22, 2021	87.66	87.84	84.64	87.32
7217	NASDAQ	CINF	Thu, Jan 21, 2021	92.30	92.55	88.26	88.28
7216	NASDAQ	CINF	Wed, Jan 20, 2021	93.90	94.34	91.48	92.48
7215	NASDAQ	CINF	Tue, Jan 19, 2021	92.82	94.62	92.82	93.77
7214	NASDAQ	CINF	Fri, Jan 15, 2021	93.48	94.85	92.29	93.70
7213	NASDAQ	CINF	Thu, Jan 14, 2021	92.62	93.76	90.86	93.49
7212	NASDAQ	CINF	Wed, Jan 13, 2021	91.79	92.70	90.19	91.81
7211	NASDAQ	CINF	Tue, Jan 12, 2021	89.18	93.83	88.63	92.47
7210	NASDAQ	CINF	Mon, Jan 11, 2021	87.54	89.26	86.88	88.67
7209	NASDAQ	CINF	Fri, Jan 8, 2021	87.92	87.92	86.55	87.78
7208	NASDAQ	CINF	Thu, Jan 7, 2021	88.25	88.32	86.80	87.68
7207	NASDAQ	CINF	Wed, Jan 6, 2021	85.76	88.13	84.92	87.64
7206	NASDAQ	CINF	Tue, Jan 5, 2021	84.77	85.61	82.62	83.70
7205	NASDAQ	CINF	Mon, Jan 4, 2021	87.82	88.29	83.87	84.50
7204	NASDAQ	CINF	Thu, Dec 31, 2020	86.64	87.46	85.53	87.37
7203	NASDAQ	CINF	Wed, Dec 30, 2020	86.14	87.12	86.00	86.46
7202	NASDAQ	CINF	Tue, Dec 29, 2020	88.33	88.69	86.12	86.23
7201	NASDAQ	CINF	Mon, Dec 28, 2020	85.31	87.56	85.16	87.37
7200	NASDAQ	CINF	Thu, Dec 24, 2020	85.72	86.22	84.21	85.23
7199	NASDAQ	CINF	Wed, Dec 23, 2020	85.60	87.90	84.78	85.71
7198	NASDAQ	CINF	Tue, Dec 22, 2020	83.63	84.35	83.06	83.96
7197	NASDAQ	CINF	Mon, Dec 21, 2020	83.02	84.16	81.44	84.05
7196	NASDAQ	CINF	Fri, Dec 18, 2020	84.88	85.74	82.57	83.04
7195	NASDAQ	CINF	Thu, Dec 17, 2020	82.40	84.45	82.20	84.29
7194	NASDAQ	CINF	Wed, Dec 16, 2020	80.87	82.70	80.61	82.04
7193	NASDAQ	CINF	Tue, Dec 15, 2020	79.37	81.58	78.56	80.93
7192	NASDAQ	CINF	Mon, Dec 14, 2020	80.98	82.39	79.44	79.61
7191	NASDAQ	CINF	Fri, Dec 11, 2020	79.90	81.03	79.15	80.17
7190	NASDAQ	CINF	Thu, Dec 10, 2020	81.50	81.71	80.43	80.97
7189	NASDAQ	CINF	Wed, Dec 9, 2020	82.37	82.58	80.62	81.33
7188	NASDAQ	CINF	Tue, Dec 8, 2020	79.89	81.64	79.41	81.26
7187	NASDAQ	CINF	Mon, Dec 7, 2020	81.98	82.22	79.79	80.18
7186	NASDAQ	CINF	Fri, Dec 4, 2020	81.89	83.39	81.74	82.96
7185	NASDAQ	CINF	Thu, Dec 3, 2020	79.64	81.74	79.26	81.70
7184	NASDAQ	CINF	Wed, Dec 2, 2020	79.60	80.68	78.26	79.93
7183	NASDAQ	CINF	Tue, Dec 1, 2020	77.89	80.47	77.08	80.00
7182	NASDAQ	CINF	Mon, Nov 30, 2020	77.07	78.26	75.50	76.35
7181	NASDAQ	CINF	Fri, Nov 27, 2020	78.29	79.41	77.31	77.81
7180	NASDAQ	CINF	Wed, Nov 25, 2020	78.66	79.10	77.35	78.53
7179	NASDAQ	CINF	Tue, Nov 24, 2020	79.27	80.47	78.01	79.56
7178	NASDAQ	CINF	Mon, Nov 23, 2020	78.09	78.50	77.17	77.63
7177	NASDAQ	CINF	Fri, Nov 20, 2020	78.31	78.88	77.12	77.40
7176	NASDAQ	CINF	Thu, Nov 19, 2020	78.87	78.87	76.82	78.35
7175	NASDAQ	CINF	Wed, Nov 18, 2020	79.70	81.21	79.16	79.50
7174	NASDAQ	CINF	Tue, Nov 17, 2020	79.01	80.20	76.69	79.71
7173	NASDAQ	CINF	Mon, Nov 16, 2020	80.98	81.55	79.20	79.84
7172	NASDAQ	CINF	Fri, Nov 13, 2020	83.80	84.93	77.37	78.78
7171	NASDAQ	CINF	Thu, Nov 12, 2020	84.04	84.20	82.18	82.99
7170	NASDAQ	CINF	Wed, Nov 11, 2020	87.29	87.36	83.37	84.52
7169	NASDAQ	CINF	Tue, Nov 10, 2020	85.25	87.10	84.67	86.64
7168	NASDAQ	CINF	Mon, Nov 9, 2020	81.88	87.90	81.63	85.73
7167	NASDAQ	CINF	Fri, Nov 6, 2020	74.84	75.09	73.71	74.25
7166	NASDAQ	CINF	Thu, Nov 5, 2020	72.22	75.30	72.01	74.55
7165	NASDAQ	CINF	Wed, Nov 4, 2020	71.87	73.72	71.21	72.29
7164	NASDAQ	CINF	Tue, Nov 3, 2020	73.86	74.94	73.29	73.69
7163	NASDAQ	CINF	Mon, Nov 2, 2020	72.33	72.63	71.20	72.22
7162	NASDAQ	CINF	Fri, Oct 30, 2020	71.06	72.26	69.92	70.74
7161	NASDAQ	CINF	Thu, Oct 29, 2020	71.12	73.12	70.13	71.65
7160	NASDAQ	CINF	Wed, Oct 28, 2020	74.63	74.63	70.69	71.17
7159	NASDAQ	CINF	Tue, Oct 27, 2020	77.54	79.38	73.60	73.85
7158	NASDAQ	CINF	Mon, Oct 26, 2020	77.14	77.40	76.16	76.81
7157	NASDAQ	CINF	Fri, Oct 23, 2020	77.30	78.59	76.40	77.40
7156	NASDAQ	CINF	Thu, Oct 22, 2020	81.00	81.00	76.10	76.74
7155	NASDAQ	CINF	Wed, Oct 21, 2020	79.82	84.59	79.82	84.29
7154	NASDAQ	CINF	Tue, Oct 20, 2020	78.81	80.15	78.05	79.82
7153	NASDAQ	CINF	Mon, Oct 19, 2020	78.90	79.32	77.58	77.67
7152	NASDAQ	CINF	Fri, Oct 16, 2020	79.04	79.52	78.10	78.58
7151	NASDAQ	CINF	Thu, Oct 15, 2020	77.83	79.21	77.00	78.82
7150	NASDAQ	CINF	Wed, Oct 14, 2020	79.64	80.56	78.75	78.77
7149	NASDAQ	CINF	Tue, Oct 13, 2020	80.91	81.76	78.79	79.15
7148	NASDAQ	CINF	Mon, Oct 12, 2020	80.11	82.15	79.83	81.22
7147	NASDAQ	CINF	Fri, Oct 9, 2020	81.36	81.63	79.33	79.69
7146	NASDAQ	CINF	Thu, Oct 8, 2020	80.02	81.38	79.32	80.64
7145	NASDAQ	CINF	Wed, Oct 7, 2020	80.34	81.21	78.43	79.44
7144	NASDAQ	CINF	Tue, Oct 6, 2020	82.49	82.71	79.60	79.92
7143	NASDAQ	CINF	Mon, Oct 5, 2020	80.99	82.79	80.36	82.03
7142	NASDAQ	CINF	Fri, Oct 2, 2020	75.13	78.21	75.13	77.78
7141	NASDAQ	CINF	Thu, Oct 1, 2020	77.93	78.77	76.05	76.49
7140	NASDAQ	CINF	Wed, Sep 30, 2020	78.52	79.37	77.33	77.97
7139	NASDAQ	CINF	Tue, Sep 29, 2020	78.24	78.73	76.68	77.89
7138	NASDAQ	CINF	Mon, Sep 28, 2020	78.32	80.07	77.56	79.02
7137	NASDAQ	CINF	Fri, Sep 25, 2020	75.37	77.12	74.54	76.87
7136	NASDAQ	CINF	Thu, Sep 24, 2020	75.68	77.92	74.01	76.31
7135	NASDAQ	CINF	Wed, Sep 23, 2020	76.01	77.33	74.76	74.95
7134	NASDAQ	CINF	Tue, Sep 22, 2020	75.11	76.91	74.67	75.88
7133	NASDAQ	CINF	Mon, Sep 21, 2020	75.97	77.60	73.79	75.44
7132	NASDAQ	CINF	Fri, Sep 18, 2020	76.98	78.61	76.85	78.01
7131	NASDAQ	CINF	Thu, Sep 17, 2020	76.50	78.16	75.82	77.44
7130	NASDAQ	CINF	Wed, Sep 16, 2020	76.28	77.88	76.09	77.20
7129	NASDAQ	CINF	Tue, Sep 15, 2020	77.47	77.74	75.79	75.98
7128	NASDAQ	CINF	Mon, Sep 14, 2020	77.33	78.89	77.33	77.67
7127	NASDAQ	CINF	Fri, Sep 11, 2020	77.13	77.84	76.09	76.92
7126	NASDAQ	CINF	Thu, Sep 10, 2020	79.20	79.25	76.75	77.23
7125	NASDAQ	CINF	Wed, Sep 9, 2020	79.03	80.44	78.32	78.84
7124	NASDAQ	CINF	Tue, Sep 8, 2020	80.43	80.62	77.73	79.15
7123	NASDAQ	CINF	Fri, Sep 4, 2020	82.22	82.60	80.04	81.08
7122	NASDAQ	CINF	Thu, Sep 3, 2020	82.43	83.99	79.94	80.59
7121	NASDAQ	CINF	Wed, Sep 2, 2020	79.76	82.25	79.46	81.67
7120	NASDAQ	CINF	Tue, Sep 1, 2020	79.02	80.05	78.63	80.00
7119	NASDAQ	CINF	Mon, Aug 31, 2020	80.15	80.39	79.09	79.41
7118	NASDAQ	CINF	Fri, Aug 28, 2020	81.09	81.09	79.67	80.39
7117	NASDAQ	CINF	Thu, Aug 27, 2020	78.47	81.35	78.47	80.46
7116	NASDAQ	CINF	Wed, Aug 26, 2020	78.98	79.01	78.10	78.50
7115	NASDAQ	CINF	Tue, Aug 25, 2020	79.60	80.35	79.04	79.35
7114	NASDAQ	CINF	Mon, Aug 24, 2020	77.74	79.59	77.37	79.52
7113	NASDAQ	CINF	Fri, Aug 21, 2020	77.87	78.55	77.09	77.34
7112	NASDAQ	CINF	Thu, Aug 20, 2020	77.08	78.50	77.08	77.98
7111	NASDAQ	CINF	Wed, Aug 19, 2020	78.59	79.77	77.86	78.21
7110	NASDAQ	CINF	Tue, Aug 18, 2020	78.35	79.34	77.83	78.98
7109	NASDAQ	CINF	Mon, Aug 17, 2020	80.08	80.13	77.79	78.23
7108	NASDAQ	CINF	Fri, Aug 14, 2020	79.61	81.39	79.01	80.11
7107	NASDAQ	CINF	Thu, Aug 13, 2020	80.06	80.27	78.85	79.58
7106	NASDAQ	CINF	Wed, Aug 12, 2020	84.03	84.29	80.99	81.01
7105	NASDAQ	CINF	Tue, Aug 11, 2020	84.68	85.97	82.84	83.12
7104	NASDAQ	CINF	Mon, Aug 10, 2020	82.34	83.77	81.38	83.42
7103	NASDAQ	CINF	Fri, Aug 7, 2020	79.29	81.93	79.06	81.67
7102	NASDAQ	CINF	Thu, Aug 6, 2020	78.28	79.85	78.28	79.45
7101	NASDAQ	CINF	Wed, Aug 5, 2020	77.93	80.37	77.93	79.56
7100	NASDAQ	CINF	Tue, Aug 4, 2020	78.59	78.59	77.09	77.46
7099	NASDAQ	CINF	Mon, Aug 3, 2020	78.14	79.10	77.22	78.40
7098	NASDAQ	CINF	Fri, Jul 31, 2020	79.34	80.02	77.20	77.93
7097	NASDAQ	CINF	Thu, Jul 30, 2020	81.52	81.94	78.32	79.81
7096	NASDAQ	CINF	Wed, Jul 29, 2020	84.03	84.03	82.21	83.44
7095	NASDAQ	CINF	Tue, Jul 28, 2020	82.96	85.47	81.08	83.40
7094	NASDAQ	CINF	Mon, Jul 27, 2020	83.65	83.65	81.51	82.45
7093	NASDAQ	CINF	Fri, Jul 24, 2020	83.01	83.73	81.91	83.23
7092	NASDAQ	CINF	Thu, Jul 23, 2020	80.29	82.89	80.24	82.67
7091	NASDAQ	CINF	Wed, Jul 22, 2020	77.92	80.45	77.52	80.22
7090	NASDAQ	CINF	Tue, Jul 21, 2020	76.68	78.99	76.58	78.15
7089	NASDAQ	CINF	Mon, Jul 20, 2020	76.06	77.20	74.94	77.06
7088	NASDAQ	CINF	Fri, Jul 17, 2020	76.00	77.29	74.76	76.66
7087	NASDAQ	CINF	Thu, Jul 16, 2020	73.07	76.06	72.82	75.81
7086	NASDAQ	CINF	Wed, Jul 15, 2020	73.62	74.64	72.02	73.52
7085	NASDAQ	CINF	Tue, Jul 14, 2020	70.26	72.79	69.74	72.71
7084	NASDAQ	CINF	Mon, Jul 13, 2020	71.07	71.48	69.80	70.09
7083	NASDAQ	CINF	Fri, Jul 10, 2020	67.48	70.61	67.18	70.48
7082	NASDAQ	CINF	Thu, Jul 9, 2020	68.97	69.08	65.98	67.30
7081	NASDAQ	CINF	Wed, Jul 8, 2020	68.08	69.21	67.76	69.14
7080	NASDAQ	CINF	Tue, Jul 7, 2020	67.53	69.43	66.98	68.30
7079	NASDAQ	CINF	Mon, Jul 6, 2020	66.38	68.48	66.18	68.06
7078	NASDAQ	CINF	Thu, Jul 2, 2020	65.41	66.81	64.34	64.87
7077	NASDAQ	CINF	Wed, Jul 1, 2020	63.95	64.51	63.07	64.10
7076	NASDAQ	CINF	Tue, Jun 30, 2020	62.96	64.39	62.96	64.03
7075	NASDAQ	CINF	Mon, Jun 29, 2020	63.03	63.86	62.00	63.75
7074	NASDAQ	CINF	Fri, Jun 26, 2020	62.66	63.41	61.65	62.00
7073	NASDAQ	CINF	Thu, Jun 25, 2020	61.45	63.85	61.17	63.74
7072	NASDAQ	CINF	Wed, Jun 24, 2020	62.95	63.00	60.61	62.01
7071	NASDAQ	CINF	Tue, Jun 23, 2020	63.28	64.37	63.12	63.79
7070	NASDAQ	CINF	Mon, Jun 22, 2020	62.34	63.00	60.99	62.80
7069	NASDAQ	CINF	Fri, Jun 19, 2020	63.00	64.49	61.86	63.17
7068	NASDAQ	CINF	Thu, Jun 18, 2020	61.44	64.51	61.40	63.13
7067	NASDAQ	CINF	Wed, Jun 17, 2020	63.49	63.64	61.80	62.06
7066	NASDAQ	CINF	Tue, Jun 16, 2020	64.99	65.47	61.97	63.22
7065	NASDAQ	CINF	Mon, Jun 15, 2020	59.25	62.59	58.62	61.94
7064	NASDAQ	CINF	Fri, Jun 12, 2020	61.06	62.18	59.62	61.03
7063	NASDAQ	CINF	Thu, Jun 11, 2020	61.84	62.95	58.27	58.66
7062	NASDAQ	CINF	Wed, Jun 10, 2020	68.14	68.40	65.19	65.23
7061	NASDAQ	CINF	Tue, Jun 9, 2020	69.71	70.38	68.04	68.81
7060	NASDAQ	CINF	Mon, Jun 8, 2020	70.75	71.47	69.28	71.43
7059	NASDAQ	CINF	Fri, Jun 5, 2020	68.51	69.82	66.59	68.78
7058	NASDAQ	CINF	Thu, Jun 4, 2020	63.25	64.66	62.32	64.63
7057	NASDAQ	CINF	Wed, Jun 3, 2020	62.78	64.63	62.08	63.87
7056	NASDAQ	CINF	Tue, Jun 2, 2020	60.58	61.68	59.43	60.79
7055	NASDAQ	CINF	Mon, Jun 1, 2020	58.59	60.17	58.08	59.64
7054	NASDAQ	CINF	Fri, May 29, 2020	59.51	59.70	57.64	58.95
7053	NASDAQ	CINF	Thu, May 28, 2020	62.00	62.31	59.84	60.57
7052	NASDAQ	CINF	Wed, May 27, 2020	62.00	62.60	60.01	61.40
7051	NASDAQ	CINF	Tue, May 26, 2020	59.86	61.16	59.07	59.24
7050	NASDAQ	CINF	Fri, May 22, 2020	57.58	57.58	55.75	57.32
7049	NASDAQ	CINF	Thu, May 21, 2020	53.57	57.87	53.13	57.45
7048	NASDAQ	CINF	Wed, May 20, 2020	52.53	54.42	51.98	53.56
7047	NASDAQ	CINF	Tue, May 19, 2020	53.10	53.28	51.21	52.09
7046	NASDAQ	CINF	Mon, May 18, 2020	50.97	53.78	50.97	53.17
7045	NASDAQ	CINF	Fri, May 15, 2020	49.81	50.29	48.19	49.25
7044	NASDAQ	CINF	Thu, May 14, 2020	47.67	51.19	46.07	50.48
7043	NASDAQ	CINF	Wed, May 13, 2020	51.00	51.14	48.23	48.54
7042	NASDAQ	CINF	Tue, May 12, 2020	54.00	54.15	51.45	51.45
7041	NASDAQ	CINF	Mon, May 11, 2020	55.49	55.53	53.39	53.85
7040	NASDAQ	CINF	Fri, May 8, 2020	56.00	56.28	54.17	55.73
7039	NASDAQ	CINF	Thu, May 7, 2020	53.51	56.39	53.50	55.01
7038	NASDAQ	CINF	Wed, May 6, 2020	58.21	58.99	53.06	53.12
7037	NASDAQ	CINF	Tue, May 5, 2020	60.00	61.26	58.35	59.00
7036	NASDAQ	CINF	Mon, May 4, 2020	60.60	60.67	58.67	60.15
7035	NASDAQ	CINF	Fri, May 1, 2020	64.44	64.94	60.00	60.95
7034	NASDAQ	CINF	Thu, Apr 30, 2020	69.51	69.83	65.55	65.80
7033	NASDAQ	CINF	Wed, Apr 29, 2020	73.14	73.25	70.39	70.42
7032	NASDAQ	CINF	Tue, Apr 28, 2020	76.28	77.26	71.27	71.81
7031	NASDAQ	CINF	Mon, Apr 27, 2020	79.82	82.50	79.04	82.03
7030	NASDAQ	CINF	Fri, Apr 24, 2020	79.53	79.53	77.22	78.53
7029	NASDAQ	CINF	Thu, Apr 23, 2020	79.90	80.88	77.89	78.40
7028	NASDAQ	CINF	Wed, Apr 22, 2020	82.63	82.63	79.54	79.69
7027	NASDAQ	CINF	Tue, Apr 21, 2020	80.33	81.88	79.54	80.17
7026	NASDAQ	CINF	Mon, Apr 20, 2020	84.87	84.91	81.41	82.48
7025	NASDAQ	CINF	Fri, Apr 17, 2020	85.12	86.21	83.34	85.80
7024	NASDAQ	CINF	Thu, Apr 16, 2020	83.33	83.86	81.31	82.47
7023	NASDAQ	CINF	Wed, Apr 15, 2020	84.80	85.50	82.57	82.94
7022	NASDAQ	CINF	Tue, Apr 14, 2020	84.94	87.60	84.20	87.10
7021	NASDAQ	CINF	Mon, Apr 13, 2020	84.02	84.02	81.39	82.64
7020	NASDAQ	CINF	Thu, Apr 9, 2020	82.30	84.25	81.60	83.58
7019	NASDAQ	CINF	Wed, Apr 8, 2020	79.31	81.80	78.06	81.08
7018	NASDAQ	CINF	Tue, Apr 7, 2020	80.60	82.93	79.49	79.88
7017	NASDAQ	CINF	Mon, Apr 6, 2020	74.48	78.46	73.76	77.41
7016	NASDAQ	CINF	Fri, Apr 3, 2020	72.17	74.52	70.55	71.03
7015	NASDAQ	CINF	Thu, Apr 2, 2020	72.52	76.25	71.48	72.92
7014	NASDAQ	CINF	Wed, Apr 1, 2020	71.94	76.26	71.26	73.57
7013	NASDAQ	CINF	Tue, Mar 31, 2020	78.75	82.65	74.55	75.45
7012	NASDAQ	CINF	Mon, Mar 30, 2020	75.85	80.56	74.01	79.74
7011	NASDAQ	CINF	Fri, Mar 27, 2020	75.34	79.07	74.42	75.95
7010	NASDAQ	CINF	Thu, Mar 26, 2020	75.32	79.57	72.33	78.72
7009	NASDAQ	CINF	Wed, Mar 25, 2020	78.73	79.92	73.04	74.23
7008	NASDAQ	CINF	Tue, Mar 24, 2020	69.53	79.20	69.53	78.02
7007	NASDAQ	CINF	Mon, Mar 23, 2020	73.10	75.26	65.69	66.78
7006	NASDAQ	CINF	Fri, Mar 20, 2020	81.96	81.96	73.08	75.03
7005	NASDAQ	CINF	Thu, Mar 19, 2020	84.05	85.45	77.00	81.93
7004	NASDAQ	CINF	Wed, Mar 18, 2020	79.69	85.70	77.04	85.37
7003	NASDAQ	CINF	Tue, Mar 17, 2020	79.97	85.46	73.11	84.98
7002	NASDAQ	CINF	Mon, Mar 16, 2020	83.22	88.69	78.05	78.52
7001	NASDAQ	CINF	Fri, Mar 13, 2020	84.99	90.60	84.09	90.58
7000	NASDAQ	CINF	Thu, Mar 12, 2020	83.06	85.14	79.35	80.56
6999	NASDAQ	CINF	Wed, Mar 11, 2020	92.51	94.18	88.70	90.00
6998	NASDAQ	CINF	Tue, Mar 10, 2020	94.08	96.04	91.16	95.99
6997	NASDAQ	CINF	Mon, Mar 9, 2020	92.33	93.50	89.18	90.70
6996	NASDAQ	CINF	Fri, Mar 6, 2020	97.36	98.97	95.49	98.21
6995	NASDAQ	CINF	Thu, Mar 5, 2020	101.90	102.84	99.77	101.14
6994	NASDAQ	CINF	Wed, Mar 4, 2020	101.64	104.82	100.82	104.43
6993	NASDAQ	CINF	Tue, Mar 3, 2020	100.60	102.64	98.76	99.77
6992	NASDAQ	CINF	Mon, Mar 2, 2020	94.00	101.62	92.14	101.36
6991	NASDAQ	CINF	Fri, Feb 28, 2020	95.53	96.15	92.11	93.24
6990	NASDAQ	CINF	Thu, Feb 27, 2020	102.29	102.59	97.59	97.66
6989	NASDAQ	CINF	Wed, Feb 26, 2020	105.33	106.19	103.10	103.13
6988	NASDAQ	CINF	Tue, Feb 25, 2020	107.92	108.30	104.63	104.72
6987	NASDAQ	CINF	Mon, Feb 24, 2020	109.93	110.73	107.47	107.48
6986	NASDAQ	CINF	Fri, Feb 21, 2020	111.91	112.29	110.77	111.32
6985	NASDAQ	CINF	Thu, Feb 20, 2020	113.03	113.03	111.17	112.12
6984	NASDAQ	CINF	Wed, Feb 19, 2020	114.11	114.30	112.98	113.02
6983	NASDAQ	CINF	Tue, Feb 18, 2020	114.90	115.53	113.65	113.85
6982	NASDAQ	CINF	Fri, Feb 14, 2020	114.66	115.26	114.35	115.21
6981	NASDAQ	CINF	Thu, Feb 13, 2020	113.18	115.45	113.18	114.85
6980	NASDAQ	CINF	Wed, Feb 12, 2020	114.85	115.00	113.62	113.74
6979	NASDAQ	CINF	Tue, Feb 11, 2020	114.46	115.52	114.16	114.92
6978	NASDAQ	CINF	Mon, Feb 10, 2020	112.99	114.32	112.73	114.08
6977	NASDAQ	CINF	Fri, Feb 7, 2020	113.13	113.32	112.13	112.83
6976	NASDAQ	CINF	Thu, Feb 6, 2020	110.72	113.79	109.62	112.84
6975	NASDAQ	CINF	Wed, Feb 5, 2020	107.04	108.21	106.07	108.01
6974	NASDAQ	CINF	Tue, Feb 4, 2020	107.33	107.40	105.99	106.04
6973	NASDAQ	CINF	Mon, Feb 3, 2020	105.84	107.59	105.37	106.31
6972	NASDAQ	CINF	Fri, Jan 31, 2020	106.64	107.10	104.70	104.95
6971	NASDAQ	CINF	Thu, Jan 30, 2020	104.66	106.82	104.40	106.80
6970	NASDAQ	CINF	Wed, Jan 29, 2020	105.65	105.97	104.82	105.04
6969	NASDAQ	CINF	Tue, Jan 28, 2020	105.09	106.50	104.97	105.35
6968	NASDAQ	CINF	Mon, Jan 27, 2020	105.14	105.70	104.51	104.75
6967	NASDAQ	CINF	Fri, Jan 24, 2020	105.90	106.51	105.55	106.02
6966	NASDAQ	CINF	Thu, Jan 23, 2020	106.70	106.70	105.14	105.98
6965	NASDAQ	CINF	Wed, Jan 22, 2020	106.84	107.34	106.59	107.14
6964	NASDAQ	CINF	Tue, Jan 21, 2020	107.27	107.67	106.16	106.33
6963	NASDAQ	CINF	Fri, Jan 17, 2020	105.85	107.42	105.85	107.31
6962	NASDAQ	CINF	Thu, Jan 16, 2020	105.89	106.52	105.31	105.53
6961	NASDAQ	CINF	Wed, Jan 15, 2020	105.02	105.92	104.91	105.40
6960	NASDAQ	CINF	Tue, Jan 14, 2020	105.41	105.45	104.44	104.86
6959	NASDAQ	CINF	Mon, Jan 13, 2020	104.96	105.67	104.53	105.09
6958	NASDAQ	CINF	Fri, Jan 10, 2020	105.22	106.02	104.59	104.70
6957	NASDAQ	CINF	Thu, Jan 9, 2020	103.23	104.97	103.13	104.94
6956	NASDAQ	CINF	Wed, Jan 8, 2020	102.90	103.87	102.82	103.10
6955	NASDAQ	CINF	Tue, Jan 7, 2020	105.15	105.61	103.68	103.69
6954	NASDAQ	CINF	Mon, Jan 6, 2020	105.85	106.28	105.08	105.68
6953	NASDAQ	CINF	Fri, Jan 3, 2020	105.31	106.61	105.31	106.50
6952	NASDAQ	CINF	Thu, Jan 2, 2020	105.62	106.03	104.80	105.96
6951	NASDAQ	CINF	Tue, Dec 31, 2019	104.34	105.18	104.16	105.15
6950	NASDAQ	CINF	Mon, Dec 30, 2019	104.09	104.45	103.73	104.44
6949	NASDAQ	CINF	Fri, Dec 27, 2019	103.35	103.98	103.17	103.90
6948	NASDAQ	CINF	Thu, Dec 26, 2019	103.24	103.74	103.20	103.55
6947	NASDAQ	CINF	Tue, Dec 24, 2019	103.29	103.47	102.87	103.27
6946	NASDAQ	CINF	Mon, Dec 23, 2019	104.51	104.51	102.74	102.99
6945	NASDAQ	CINF	Fri, Dec 20, 2019	104.75	104.75	103.00	104.13
6944	NASDAQ	CINF	Thu, Dec 19, 2019	103.50	103.53	102.69	103.29
6943	NASDAQ	CINF	Wed, Dec 18, 2019	105.04	105.13	103.81	103.81
6942	NASDAQ	CINF	Tue, Dec 17, 2019	106.04	106.15	105.09	105.58
6941	NASDAQ	CINF	Mon, Dec 16, 2019	105.68	106.09	105.40	105.70
6940	NASDAQ	CINF	Fri, Dec 13, 2019	105.87	106.10	105.08	105.45
6939	NASDAQ	CINF	Thu, Dec 12, 2019	105.19	106.61	105.03	106.18
6938	NASDAQ	CINF	Wed, Dec 11, 2019	105.92	105.93	104.89	105.32
6937	NASDAQ	CINF	Tue, Dec 10, 2019	106.07	106.68	105.58	105.71
6936	NASDAQ	CINF	Mon, Dec 9, 2019	105.68	106.39	105.28	106.26
6935	NASDAQ	CINF	Fri, Dec 6, 2019	105.11	105.62	104.80	105.37
6934	NASDAQ	CINF	Thu, Dec 5, 2019	104.84	104.93	104.38	104.70
6933	NASDAQ	CINF	Wed, Dec 4, 2019	104.50	105.01	104.12	104.55
6932	NASDAQ	CINF	Tue, Dec 3, 2019	105.12	105.37	103.87	104.39
6931	NASDAQ	CINF	Mon, Dec 2, 2019	106.98	107.18	105.61	105.63
6930	NASDAQ	CINF	Fri, Nov 29, 2019	107.51	107.79	106.75	107.05
6929	NASDAQ	CINF	Wed, Nov 27, 2019	107.28	107.69	106.74	107.40
6928	NASDAQ	CINF	Tue, Nov 26, 2019	106.00	107.32	105.84	107.28
6927	NASDAQ	CINF	Mon, Nov 25, 2019	106.07	106.57	105.76	105.94
6926	NASDAQ	CINF	Fri, Nov 22, 2019	106.13	106.97	105.63	105.75
6925	NASDAQ	CINF	Thu, Nov 21, 2019	107.98	108.29	105.87	106.09
6924	NASDAQ	CINF	Wed, Nov 20, 2019	107.90	108.94	107.53	107.93
6923	NASDAQ	CINF	Tue, Nov 19, 2019	108.00	108.26	107.66	107.90
6922	NASDAQ	CINF	Mon, Nov 18, 2019	106.83	107.88	106.72	107.86
6921	NASDAQ	CINF	Fri, Nov 15, 2019	108.15	108.54	106.81	107.10
6920	NASDAQ	CINF	Thu, Nov 14, 2019	108.34	108.34	107.32	108.00
6919	NASDAQ	CINF	Wed, Nov 13, 2019	108.28	108.97	107.70	108.37
6918	NASDAQ	CINF	Tue, Nov 12, 2019	109.24	109.83	108.31	108.57
6917	NASDAQ	CINF	Mon, Nov 11, 2019	108.50	109.54	108.25	109.14
6916	NASDAQ	CINF	Fri, Nov 8, 2019	108.48	109.69	108.21	108.70
6915	NASDAQ	CINF	Thu, Nov 7, 2019	110.54	110.54	108.35	109.03
6914	NASDAQ	CINF	Wed, Nov 6, 2019	110.37	110.94	109.61	110.89
6913	NASDAQ	CINF	Tue, Nov 5, 2019	110.00	110.43	109.18	110.03
6912	NASDAQ	CINF	Mon, Nov 4, 2019	112.60	113.17	109.84	110.18
6911	NASDAQ	CINF	Fri, Nov 1, 2019	113.52	114.00	111.08	112.10
6910	NASDAQ	CINF	Thu, Oct 31, 2019	112.55	113.25	111.58	113.21
6909	NASDAQ	CINF	Wed, Oct 30, 2019	111.50	113.22	110.92	112.78
6908	NASDAQ	CINF	Tue, Oct 29, 2019	110.58	111.94	110.12	111.38
6907	NASDAQ	CINF	Mon, Oct 28, 2019	111.65	112.20	110.15	110.73
6906	NASDAQ	CINF	Fri, Oct 25, 2019	116.00	117.90	109.67	111.65
6905	NASDAQ	CINF	Thu, Oct 24, 2019	114.36	115.47	113.25	115.27
6904	NASDAQ	CINF	Wed, Oct 23, 2019	113.19	114.08	113.05	113.96
6903	NASDAQ	CINF	Tue, Oct 22, 2019	115.98	115.98	113.01	113.38
6902	NASDAQ	CINF	Mon, Oct 21, 2019	115.87	116.26	114.65	116.04
6901	NASDAQ	CINF	Fri, Oct 18, 2019	114.95	116.14	114.57	115.72
6900	NASDAQ	CINF	Thu, Oct 17, 2019	115.63	115.94	114.36	115.12
6899	NASDAQ	CINF	Wed, Oct 16, 2019	115.57	115.61	113.78	115.25
6898	NASDAQ	CINF	Tue, Oct 15, 2019	116.62	116.86	115.65	116.08
6897	NASDAQ	CINF	Mon, Oct 14, 2019	115.77	116.84	115.52	116.16
6896	NASDAQ	CINF	Fri, Oct 11, 2019	117.89	118.19	116.05	116.13
6895	NASDAQ	CINF	Thu, Oct 10, 2019	114.83	116.52	114.83	116.23
6894	NASDAQ	CINF	Wed, Oct 9, 2019	113.92	115.40	113.92	114.83
6893	NASDAQ	CINF	Tue, Oct 8, 2019	115.48	115.48	113.48	113.82
6892	NASDAQ	CINF	Mon, Oct 7, 2019	117.21	117.34	115.94	115.98
6891	NASDAQ	CINF	Fri, Oct 4, 2019	114.75	117.60	114.55	117.41
6890	NASDAQ	CINF	Thu, Oct 3, 2019	112.35	114.38	112.35	114.19
6889	NASDAQ	CINF	Wed, Oct 2, 2019	113.54	113.69	111.56	113.02
6888	NASDAQ	CINF	Tue, Oct 1, 2019	116.89	117.05	114.09	114.20
6887	NASDAQ	CINF	Mon, Sep 30, 2019	116.02	116.84	115.52	116.67
6886	NASDAQ	CINF	Fri, Sep 27, 2019	117.00	117.05	115.04	115.76
6885	NASDAQ	CINF	Thu, Sep 26, 2019	115.29	117.16	115.20	116.59
6884	NASDAQ	CINF	Wed, Sep 25, 2019	114.27	115.31	113.87	115.10
6883	NASDAQ	CINF	Tue, Sep 24, 2019	114.96	115.18	113.85	114.35
6882	NASDAQ	CINF	Mon, Sep 23, 2019	113.36	114.82	113.36	114.28
6881	NASDAQ	CINF	Fri, Sep 20, 2019	114.06	114.40	112.82	113.81
6880	NASDAQ	CINF	Thu, Sep 19, 2019	114.25	115.15	114.09	114.30
6879	NASDAQ	CINF	Wed, Sep 18, 2019	114.01	114.62	113.16	114.55
6878	NASDAQ	CINF	Tue, Sep 17, 2019	112.43	114.08	112.43	114.05
6877	NASDAQ	CINF	Mon, Sep 16, 2019	112.56	112.97	111.96	112.78
6876	NASDAQ	CINF	Fri, Sep 13, 2019	113.25	113.60	112.20	112.95
6875	NASDAQ	CINF	Thu, Sep 12, 2019	111.91	113.66	111.75	113.24
6874	NASDAQ	CINF	Wed, Sep 11, 2019	111.45	111.87	109.70	111.48
6873	NASDAQ	CINF	Tue, Sep 10, 2019	113.31	113.31	111.18	111.78
6872	NASDAQ	CINF	Mon, Sep 9, 2019	115.23	115.33	112.51	113.40
6871	NASDAQ	CINF	Fri, Sep 6, 2019	114.11	115.56	114.02	114.94
6870	NASDAQ	CINF	Thu, Sep 5, 2019	114.33	115.25	113.55	113.93
6869	NASDAQ	CINF	Wed, Sep 4, 2019	113.39	113.74	112.50	113.66
6868	NASDAQ	CINF	Tue, Sep 3, 2019	112.50	113.27	112.16	112.68
6867	NASDAQ	CINF	Fri, Aug 30, 2019	113.13	113.69	111.96	112.49
6866	NASDAQ	CINF	Thu, Aug 29, 2019	112.07	112.94	111.16	112.68
6865	NASDAQ	CINF	Wed, Aug 28, 2019	109.84	111.33	109.18	111.10
6864	NASDAQ	CINF	Tue, Aug 27, 2019	110.80	111.12	109.84	110.39
6863	NASDAQ	CINF	Mon, Aug 26, 2019	109.35	110.34	108.42	110.33
6862	NASDAQ	CINF	Fri, Aug 23, 2019	110.73	111.70	107.48	108.23
6861	NASDAQ	CINF	Thu, Aug 22, 2019	110.50	111.32	109.84	111.03
6860	NASDAQ	CINF	Wed, Aug 21, 2019	110.36	110.55	109.52	110.48
6859	NASDAQ	CINF	Tue, Aug 20, 2019	110.33	111.00	109.39	109.43
6858	NASDAQ	CINF	Mon, Aug 19, 2019	111.04	111.04	109.93	110.55
6857	NASDAQ	CINF	Fri, Aug 16, 2019	109.18	110.12	108.59	109.70
6856	NASDAQ	CINF	Thu, Aug 15, 2019	107.18	108.90	107.04	108.58
6855	NASDAQ	CINF	Wed, Aug 14, 2019	109.83	110.33	106.85	106.94
6854	NASDAQ	CINF	Tue, Aug 13, 2019	108.24	110.87	107.79	110.71
6853	NASDAQ	CINF	Mon, Aug 12, 2019	109.34	110.70	108.44	108.66
6852	NASDAQ	CINF	Fri, Aug 9, 2019	109.81	110.46	108.76	109.97
6851	NASDAQ	CINF	Thu, Aug 8, 2019	107.92	109.89	107.70	109.74
6850	NASDAQ	CINF	Wed, Aug 7, 2019	105.95	108.27	104.75	107.36
6849	NASDAQ	CINF	Tue, Aug 6, 2019	104.39	107.05	103.68	106.99
6848	NASDAQ	CINF	Mon, Aug 5, 2019	105.84	106.11	103.21	103.80
6847	NASDAQ	CINF	Fri, Aug 2, 2019	106.40	106.96	105.77	106.25
6846	NASDAQ	CINF	Thu, Aug 1, 2019	107.17	108.20	106.11	106.29
6845	NASDAQ	CINF	Wed, Jul 31, 2019	106.09	109.18	105.49	107.33
6844	NASDAQ	CINF	Tue, Jul 30, 2019	105.53	106.60	105.46	105.87
6843	NASDAQ	CINF	Mon, Jul 29, 2019	108.06	108.11	105.80	106.26
6842	NASDAQ	CINF	Fri, Jul 26, 2019	107.40	107.86	106.49	107.83
6841	NASDAQ	CINF	Thu, Jul 25, 2019	107.44	107.85	106.54	107.19
6840	NASDAQ	CINF	Wed, Jul 24, 2019	106.42	107.33	105.85	107.26
6839	NASDAQ	CINF	Tue, Jul 23, 2019	106.38	106.72	105.16	106.50
6838	NASDAQ	CINF	Mon, Jul 22, 2019	106.62	107.08	106.04	106.43
6837	NASDAQ	CINF	Fri, Jul 19, 2019	107.72	107.92	106.73	106.74
6836	NASDAQ	CINF	Thu, Jul 18, 2019	106.99	107.64	106.51	107.45
6835	NASDAQ	CINF	Wed, Jul 17, 2019	108.66	108.66	106.81	107.05
6834	NASDAQ	CINF	Tue, Jul 16, 2019	108.08	108.89	108.00	108.67
6833	NASDAQ	CINF	Mon, Jul 15, 2019	107.88	108.36	107.21	107.82
6832	NASDAQ	CINF	Fri, Jul 12, 2019	107.32	107.76	106.33	107.68
6831	NASDAQ	CINF	Thu, Jul 11, 2019	107.13	107.13	105.73	106.81
6830	NASDAQ	CINF	Wed, Jul 10, 2019	107.50	108.50	106.74	107.07
6829	NASDAQ	CINF	Tue, Jul 9, 2019	106.94	107.70	106.49	107.50
6828	NASDAQ	CINF	Mon, Jul 8, 2019	107.47	108.34	107.23	107.38
6827	NASDAQ	CINF	Fri, Jul 5, 2019	107.27	108.18	106.46	107.83
6826	NASDAQ	CINF	Wed, Jul 3, 2019	105.80	107.76	105.75	107.61
6825	NASDAQ	CINF	Tue, Jul 2, 2019	104.99	105.87	104.89	105.41
6824	NASDAQ	CINF	Mon, Jul 1, 2019	104.53	105.36	103.47	105.13
6823	NASDAQ	CINF	Fri, Jun 28, 2019	103.11	103.75	102.88	103.67
6822	NASDAQ	CINF	Thu, Jun 27, 2019	102.14	102.96	101.55	102.84
6821	NASDAQ	CINF	Wed, Jun 26, 2019	104.64	104.99	102.20	102.25
6820	NASDAQ	CINF	Tue, Jun 25, 2019	105.02	105.55	104.85	105.04
6819	NASDAQ	CINF	Mon, Jun 24, 2019	104.97	105.67	104.83	105.02
6818	NASDAQ	CINF	Fri, Jun 21, 2019	105.99	106.40	104.42	104.59
6817	NASDAQ	CINF	Thu, Jun 20, 2019	104.85	106.13	104.85	105.94
6816	NASDAQ	CINF	Wed, Jun 19, 2019	103.83	105.03	103.76	104.84
6815	NASDAQ	CINF	Tue, Jun 18, 2019	104.33	104.43	103.40	103.90
6814	NASDAQ	CINF	Mon, Jun 17, 2019	103.38	104.30	103.38	103.86
6813	NASDAQ	CINF	Fri, Jun 14, 2019	102.83	103.72	102.30	103.54
6812	NASDAQ	CINF	Thu, Jun 13, 2019	103.11	103.41	102.32	102.65
6811	NASDAQ	CINF	Wed, Jun 12, 2019	102.00	103.04	102.00	102.98
6810	NASDAQ	CINF	Tue, Jun 11, 2019	102.57	103.15	101.66	102.00
6809	NASDAQ	CINF	Mon, Jun 10, 2019	102.89	102.99	102.40	102.58
6808	NASDAQ	CINF	Fri, Jun 7, 2019	101.97	103.15	101.54	102.64
6807	NASDAQ	CINF	Thu, Jun 6, 2019	101.65	102.27	101.21	101.71
6806	NASDAQ	CINF	Wed, Jun 5, 2019	99.82	101.70	99.72	101.60
6805	NASDAQ	CINF	Tue, Jun 4, 2019	100.04	100.15	99.08	99.75
6804	NASDAQ	CINF	Mon, Jun 3, 2019	98.51	99.67	98.01	99.57
6803	NASDAQ	CINF	Fri, May 31, 2019	97.82	98.77	97.42	98.24
6802	NASDAQ	CINF	Thu, May 30, 2019	98.60	99.19	98.21	98.39
6801	NASDAQ	CINF	Wed, May 29, 2019	98.43	99.10	97.78	98.49
6800	NASDAQ	CINF	Tue, May 28, 2019	99.65	100.08	98.82	98.85
6799	NASDAQ	CINF	Fri, May 24, 2019	99.69	99.76	99.13	99.69
6798	NASDAQ	CINF	Thu, May 23, 2019	99.05	99.27	98.26	99.22
6797	NASDAQ	CINF	Wed, May 22, 2019	99.14	100.00	98.94	99.64
6796	NASDAQ	CINF	Tue, May 21, 2019	98.39	99.31	98.37	99.23
6795	NASDAQ	CINF	Mon, May 20, 2019	97.62	98.50	97.56	98.09
6794	NASDAQ	CINF	Fri, May 17, 2019	97.45	98.28	97.15	97.73
6793	NASDAQ	CINF	Thu, May 16, 2019	96.62	97.50	96.42	97.15
6792	NASDAQ	CINF	Wed, May 15, 2019	95.20	96.77	95.15	96.42
6791	NASDAQ	CINF	Tue, May 14, 2019	95.11	95.92	95.05	95.74
6790	NASDAQ	CINF	Mon, May 13, 2019	95.12	95.79	94.71	95.22
6789	NASDAQ	CINF	Fri, May 10, 2019	94.62	96.49	94.35	96.41
6788	NASDAQ	CINF	Thu, May 9, 2019	94.63	95.53	94.47	95.09
6787	NASDAQ	CINF	Wed, May 8, 2019	95.05	96.25	94.40	95.16
6786	NASDAQ	CINF	Tue, May 7, 2019	95.56	95.98	94.46	95.01
6785	NASDAQ	CINF	Mon, May 6, 2019	95.07	96.23	95.07	96.15
6784	NASDAQ	CINF	Fri, May 3, 2019	96.02	96.37	95.33	96.07
6783	NASDAQ	CINF	Thu, May 2, 2019	95.31	96.13	95.02	95.95
6782	NASDAQ	CINF	Wed, May 1, 2019	96.48	96.48	95.11	95.22
6781	NASDAQ	CINF	Tue, Apr 30, 2019	95.02	96.31	94.73	96.18
6780	NASDAQ	CINF	Mon, Apr 29, 2019	94.34	95.31	94.14	94.99
6779	NASDAQ	CINF	Fri, Apr 26, 2019	93.71	94.44	92.80	94.19
6778	NASDAQ	CINF	Thu, Apr 25, 2019	87.40	93.73	87.00	93.57
6777	NASDAQ	CINF	Wed, Apr 24, 2019	87.01	87.97	86.87	87.69
6776	NASDAQ	CINF	Tue, Apr 23, 2019	86.20	87.03	85.96	86.96
6775	NASDAQ	CINF	Mon, Apr 22, 2019	86.28	86.44	85.56	85.97
6774	NASDAQ	CINF	Thu, Apr 18, 2019	86.57	87.01	86.33	86.60
6773	NASDAQ	CINF	Wed, Apr 17, 2019	87.70	87.70	86.34	86.47
6772	NASDAQ	CINF	Tue, Apr 16, 2019	87.33	87.77	87.31	87.72
6771	NASDAQ	CINF	Mon, Apr 15, 2019	87.41	87.65	86.98	87.13
6770	NASDAQ	CINF	Fri, Apr 12, 2019	87.19	87.52	86.90	87.49
6769	NASDAQ	CINF	Thu, Apr 11, 2019	86.21	86.95	86.12	86.87
6768	NASDAQ	CINF	Wed, Apr 10, 2019	85.25	86.10	85.08	86.05
6767	NASDAQ	CINF	Tue, Apr 9, 2019	85.46	85.61	84.90	85.08
6766	NASDAQ	CINF	Mon, Apr 8, 2019	86.27	86.27	85.22	85.66
6765	NASDAQ	CINF	Fri, Apr 5, 2019	85.75	86.39	85.55	86.22
6764	NASDAQ	CINF	Thu, Apr 4, 2019	85.53	85.91	85.28	85.65
6763	NASDAQ	CINF	Wed, Apr 3, 2019	85.89	85.89	84.82	85.47
6762	NASDAQ	CINF	Tue, Apr 2, 2019	86.31	86.52	85.37	85.52
6761	NASDAQ	CINF	Mon, Apr 1, 2019	86.35	86.75	85.71	86.31
6760	NASDAQ	CINF	Fri, Mar 29, 2019	85.93	86.00	85.42	85.90
6759	NASDAQ	CINF	Thu, Mar 28, 2019	85.53	85.88	84.66	85.44
6758	NASDAQ	CINF	Wed, Mar 27, 2019	85.26	85.69	84.80	85.37
6757	NASDAQ	CINF	Tue, Mar 26, 2019	85.08	85.33	84.51	85.04
6756	NASDAQ	CINF	Mon, Mar 25, 2019	84.74	85.45	84.23	84.66
6755	NASDAQ	CINF	Fri, Mar 22, 2019	84.49	85.43	84.49	84.64
6754	NASDAQ	CINF	Thu, Mar 21, 2019	83.70	85.12	83.58	84.91
6753	NASDAQ	CINF	Wed, Mar 20, 2019	84.66	85.32	83.88	84.03
6752	NASDAQ	CINF	Tue, Mar 19, 2019	85.79	85.79	84.18	84.58
6751	NASDAQ	CINF	Mon, Mar 18, 2019	85.74	86.23	85.51	85.92
6750	NASDAQ	CINF	Fri, Mar 15, 2019	85.33	86.38	85.13	85.62
6749	NASDAQ	CINF	Thu, Mar 14, 2019	85.10	85.52	84.64	85.32
6748	NASDAQ	CINF	Wed, Mar 13, 2019	85.75	86.02	85.00	85.04
6747	NASDAQ	CINF	Tue, Mar 12, 2019	85.60	85.85	85.42	85.69
6746	NASDAQ	CINF	Mon, Mar 11, 2019	84.72	85.62	84.72	85.45
6745	NASDAQ	CINF	Fri, Mar 8, 2019	84.11	84.57	83.00	84.49
6744	NASDAQ	CINF	Thu, Mar 7, 2019	84.77	84.84	84.07	84.59
6743	NASDAQ	CINF	Wed, Mar 6, 2019	85.51	85.83	84.65	84.76
6742	NASDAQ	CINF	Tue, Mar 5, 2019	85.98	86.46	85.34	85.56
6741	NASDAQ	CINF	Mon, Mar 4, 2019	87.17	87.28	85.25	85.80
6740	NASDAQ	CINF	Fri, Mar 1, 2019	87.35	87.46	86.74	86.99
6739	NASDAQ	CINF	Thu, Feb 28, 2019	86.29	87.16	85.84	86.82
6738	NASDAQ	CINF	Wed, Feb 27, 2019	85.62	86.48	85.42	85.99
6737	NASDAQ	CINF	Tue, Feb 26, 2019	85.74	86.15	85.49	85.61
6736	NASDAQ	CINF	Mon, Feb 25, 2019	86.35	86.86	85.68	85.86
6735	NASDAQ	CINF	Fri, Feb 22, 2019	85.84	86.21	85.40	86.12
6734	NASDAQ	CINF	Thu, Feb 21, 2019	86.07	86.15	85.19	85.54
6733	NASDAQ	CINF	Wed, Feb 20, 2019	85.77	85.99	85.51	85.95
6732	NASDAQ	CINF	Tue, Feb 19, 2019	85.39	85.78	84.97	85.61
6731	NASDAQ	CINF	Fri, Feb 15, 2019	84.50	85.52	84.25	85.48
6730	NASDAQ	CINF	Thu, Feb 14, 2019	84.12	84.55	83.58	83.99
6729	NASDAQ	CINF	Wed, Feb 13, 2019	85.03	85.54	84.04	84.50
6728	NASDAQ	CINF	Tue, Feb 12, 2019	84.59	85.12	84.42	84.72
6727	NASDAQ	CINF	Mon, Feb 11, 2019	84.30	84.45	83.22	84.06
6726	NASDAQ	CINF	Fri, Feb 8, 2019	83.82	84.05	83.10	84.02
6725	NASDAQ	CINF	Thu, Feb 7, 2019	80.53	85.91	78.75	84.30
6724	NASDAQ	CINF	Wed, Feb 6, 2019	82.52	82.56	81.25	81.85
6723	NASDAQ	CINF	Tue, Feb 5, 2019	82.54	82.62	81.68	82.58
6722	NASDAQ	CINF	Mon, Feb 4, 2019	81.52	82.48	80.96	82.47
6721	NASDAQ	CINF	Fri, Feb 1, 2019	81.17	81.62	80.31	81.56
6720	NASDAQ	CINF	Thu, Jan 31, 2019	79.88	81.43	79.69	81.12
6719	NASDAQ	CINF	Wed, Jan 30, 2019	79.69	80.57	78.90	80.19
6718	NASDAQ	CINF	Tue, Jan 29, 2019	79.15	79.48	78.57	79.39
6717	NASDAQ	CINF	Mon, Jan 28, 2019	79.05	79.35	78.14	78.99
6716	NASDAQ	CINF	Fri, Jan 25, 2019	79.72	80.13	79.11	79.35
6715	NASDAQ	CINF	Thu, Jan 24, 2019	79.33	79.60	78.47	79.12
6714	NASDAQ	CINF	Wed, Jan 23, 2019	79.36	79.90	78.62	79.66
6713	NASDAQ	CINF	Tue, Jan 22, 2019	80.05	81.11	79.08	79.50
6712	NASDAQ	CINF	Fri, Jan 18, 2019	78.63	80.41	78.16	80.35
6711	NASDAQ	CINF	Thu, Jan 17, 2019	77.56	78.21	77.55	78.18
6710	NASDAQ	CINF	Wed, Jan 16, 2019	78.12	78.22	77.08	77.94
6709	NASDAQ	CINF	Tue, Jan 15, 2019	77.80	78.14	77.20	77.64
6708	NASDAQ	CINF	Mon, Jan 14, 2019	76.56	77.71	76.51	77.60
6707	NASDAQ	CINF	Fri, Jan 11, 2019	76.98	77.53	76.67	77.05
6706	NASDAQ	CINF	Thu, Jan 10, 2019	76.11	77.36	74.81	77.30
6705	NASDAQ	CINF	Wed, Jan 9, 2019	75.91	76.29	75.35	76.24
6704	NASDAQ	CINF	Tue, Jan 8, 2019	76.04	76.05	74.26	75.48
6703	NASDAQ	CINF	Mon, Jan 7, 2019	75.68	76.52	75.36	75.55
6702	NASDAQ	CINF	Fri, Jan 4, 2019	75.39	76.22	75.26	75.89
6701	NASDAQ	CINF	Thu, Jan 3, 2019	75.42	76.00	74.26	74.40
6700	NASDAQ	CINF	Wed, Jan 2, 2019	76.60	76.65	75.19	75.62
6699	NASDAQ	CINF	Mon, Dec 31, 2018	77.04	77.45	76.50	77.42
6698	NASDAQ	CINF	Fri, Dec 28, 2018	77.05	77.50	76.18	76.61
6697	NASDAQ	CINF	Thu, Dec 27, 2018	74.47	76.60	73.80	76.54
6696	NASDAQ	CINF	Wed, Dec 26, 2018	72.49	75.43	71.21	75.39
6695	NASDAQ	CINF	Mon, Dec 24, 2018	75.57	75.57	72.11	72.15
6694	NASDAQ	CINF	Fri, Dec 21, 2018	75.46	77.88	75.37	75.63
6693	NASDAQ	CINF	Thu, Dec 20, 2018	76.23	76.52	75.20	75.84
6692	NASDAQ	CINF	Wed, Dec 19, 2018	76.71	78.45	76.22	76.39
6691	NASDAQ	CINF	Tue, Dec 18, 2018	77.30	77.54	75.85	76.56
6690	NASDAQ	CINF	Mon, Dec 17, 2018	79.21	79.40	76.98	77.26
6689	NASDAQ	CINF	Fri, Dec 14, 2018	79.34	79.76	78.93	79.41
6688	NASDAQ	CINF	Thu, Dec 13, 2018	79.78	80.55	78.93	79.70
6687	NASDAQ	CINF	Wed, Dec 12, 2018	79.82	80.52	79.32	79.71
6686	NASDAQ	CINF	Tue, Dec 11, 2018	80.25	80.42	78.84	79.14
6685	NASDAQ	CINF	Mon, Dec 10, 2018	80.16	80.24	77.94	79.39
6684	NASDAQ	CINF	Fri, Dec 7, 2018	80.68	81.36	79.61	80.14
6683	NASDAQ	CINF	Thu, Dec 6, 2018	80.56	80.80	78.61	80.55
6682	NASDAQ	CINF	Tue, Dec 4, 2018	82.41	82.74	81.24	81.51
6681	NASDAQ	CINF	Mon, Dec 3, 2018	82.51	82.86	81.07	82.64
6680	NASDAQ	CINF	Fri, Nov 30, 2018	81.54	82.14	81.12	81.73
6679	NASDAQ	CINF	Thu, Nov 29, 2018	81.19	82.08	81.00	81.48
6678	NASDAQ	CINF	Wed, Nov 28, 2018	80.27	81.70	79.79	81.55
6677	NASDAQ	CINF	Tue, Nov 27, 2018	79.70	80.10	79.23	79.97
6676	NASDAQ	CINF	Mon, Nov 26, 2018	79.35	80.09	79.35	79.96
6675	NASDAQ	CINF	Fri, Nov 23, 2018	79.23	79.73	78.72	78.81
6674	NASDAQ	CINF	Wed, Nov 21, 2018	80.02	80.50	79.31	79.54
6673	NASDAQ	CINF	Tue, Nov 20, 2018	80.41	80.50	79.43	79.79
6672	NASDAQ	CINF	Mon, Nov 19, 2018	80.15	81.05	80.08	80.71
6671	NASDAQ	CINF	Fri, Nov 16, 2018	79.07	80.35	78.32	80.25
6670	NASDAQ	CINF	Thu, Nov 15, 2018	78.73	79.76	77.85	79.45
6669	NASDAQ	CINF	Wed, Nov 14, 2018	81.19	81.39	78.65	78.99
6668	NASDAQ	CINF	Tue, Nov 13, 2018	80.72	81.68	80.37	80.96
6667	NASDAQ	CINF	Mon, Nov 12, 2018	81.43	81.96	80.10	80.27
6666	NASDAQ	CINF	Fri, Nov 9, 2018	81.30	81.92	80.99	81.32
6665	NASDAQ	CINF	Thu, Nov 8, 2018	80.69	81.45	80.42	81.40
6664	NASDAQ	CINF	Wed, Nov 7, 2018	80.46	80.82	79.58	80.78
6663	NASDAQ	CINF	Tue, Nov 6, 2018	79.22	80.27	78.98	80.16
6662	NASDAQ	CINF	Mon, Nov 5, 2018	78.43	79.62	78.08	79.18
6661	NASDAQ	CINF	Fri, Nov 2, 2018	78.94	79.69	77.42	78.05
6660	NASDAQ	CINF	Thu, Nov 1, 2018	78.47	79.01	77.58	78.43
6659	NASDAQ	CINF	Wed, Oct 31, 2018	78.52	79.70	78.24	78.64
6658	NASDAQ	CINF	Tue, Oct 30, 2018	77.21	78.47	76.40	78.37
6657	NASDAQ	CINF	Mon, Oct 29, 2018	77.42	79.16	76.12	76.80
6656	NASDAQ	CINF	Fri, Oct 26, 2018	74.01	77.04	71.78	76.50
6655	NASDAQ	CINF	Thu, Oct 25, 2018	71.65	72.37	71.01	71.75
6654	NASDAQ	CINF	Wed, Oct 24, 2018	73.99	73.99	71.26	71.39
6653	NASDAQ	CINF	Tue, Oct 23, 2018	74.47	74.68	73.39	73.91
6652	NASDAQ	CINF	Mon, Oct 22, 2018	76.59	76.85	74.86	75.09
6651	NASDAQ	CINF	Fri, Oct 19, 2018	75.56	76.72	75.30	76.31
6650	NASDAQ	CINF	Thu, Oct 18, 2018	75.63	76.35	75.34	75.68
6649	NASDAQ	CINF	Wed, Oct 17, 2018	74.11	75.90	74.04	75.75
6648	NASDAQ	CINF	Tue, Oct 16, 2018	73.00	74.40	72.29	74.29
6647	NASDAQ	CINF	Mon, Oct 15, 2018	72.36	73.22	72.03	72.16
6646	NASDAQ	CINF	Fri, Oct 12, 2018	74.09	74.09	71.30	72.33
6645	NASDAQ	CINF	Thu, Oct 11, 2018	76.28	76.31	72.93	72.96
6644	NASDAQ	CINF	Wed, Oct 10, 2018	78.03	78.38	76.24	76.33
6643	NASDAQ	CINF	Tue, Oct 9, 2018	77.58	78.26	77.18	78.03
6642	NASDAQ	CINF	Mon, Oct 8, 2018	76.59	77.96	76.57	77.61
6641	NASDAQ	CINF	Fri, Oct 5, 2018	76.65	77.08	76.31	76.68
6640	NASDAQ	CINF	Thu, Oct 4, 2018	75.93	76.59	75.75	76.50
6639	NASDAQ	CINF	Wed, Oct 3, 2018	76.47	76.47	75.58	75.85
6638	NASDAQ	CINF	Tue, Oct 2, 2018	75.38	76.12	75.03	76.08
6637	NASDAQ	CINF	Mon, Oct 1, 2018	77.11	77.22	75.13	75.37
6636	NASDAQ	CINF	Fri, Sep 28, 2018	76.26	76.90	76.09	76.81
6635	NASDAQ	CINF	Thu, Sep 27, 2018	76.79	77.01	76.42	76.52
6634	NASDAQ	CINF	Wed, Sep 26, 2018	77.43	77.43	76.48	76.60
6633	NASDAQ	CINF	Tue, Sep 25, 2018	77.77	77.82	77.06	77.23
6632	NASDAQ	CINF	Mon, Sep 24, 2018	78.79	78.86	77.37	77.41
6631	NASDAQ	CINF	Fri, Sep 21, 2018	79.25	79.67	78.80	79.03
6630	NASDAQ	CINF	Thu, Sep 20, 2018	78.90	79.24	78.39	78.97
6629	NASDAQ	CINF	Wed, Sep 19, 2018	78.18	78.97	77.68	78.58
6628	NASDAQ	CINF	Tue, Sep 18, 2018	77.47	78.05	76.94	77.98
6627	NASDAQ	CINF	Mon, Sep 17, 2018	77.90	77.90	77.22	77.84
6626	NASDAQ	CINF	Fri, Sep 14, 2018	76.97	77.82	76.83	77.77
6625	NASDAQ	CINF	Thu, Sep 13, 2018	76.32	76.94	76.10	76.90
6624	NASDAQ	CINF	Wed, Sep 12, 2018	76.80	76.94	75.85	75.97
6623	NASDAQ	CINF	Tue, Sep 11, 2018	76.98	77.19	76.38	76.80
6622	NASDAQ	CINF	Mon, Sep 10, 2018	77.51	77.58	76.97	77.03
6621	NASDAQ	CINF	Fri, Sep 7, 2018	77.71	77.89	77.03	77.16
6620	NASDAQ	CINF	Thu, Sep 6, 2018	77.53	77.99	77.19	77.64
6619	NASDAQ	CINF	Wed, Sep 5, 2018	76.82	77.83	76.82	77.45
6618	NASDAQ	CINF	Tue, Sep 4, 2018	76.49	77.31	76.40	77.18
6617	NASDAQ	CINF	Fri, Aug 31, 2018	76.31	76.88	75.99	76.67
6616	NASDAQ	CINF	Thu, Aug 30, 2018	76.79	76.82	76.16	76.32
6615	NASDAQ	CINF	Wed, Aug 29, 2018	76.82	77.27	76.42	76.71
6614	NASDAQ	CINF	Tue, Aug 28, 2018	76.96	77.18	76.59	76.79
6613	NASDAQ	CINF	Mon, Aug 27, 2018	76.80	77.21	76.42	76.85
6612	NASDAQ	CINF	Fri, Aug 24, 2018	76.53	76.57	76.11	76.49
6611	NASDAQ	CINF	Thu, Aug 23, 2018	68.12	76.18	75.50	76.15
6610	NASDAQ	CINF	Wed, Aug 22, 2018	76.42	76.49	75.87	76.02
6609	NASDAQ	CINF	Tue, Aug 21, 2018	76.15	76.53	76.03	76.43
6608	NASDAQ	CINF	Mon, Aug 20, 2018	75.95	76.47	75.74	76.14
6607	NASDAQ	CINF	Fri, Aug 17, 2018	75.38	75.91	75.31	75.75
6606	NASDAQ	CINF	Thu, Aug 16, 2018	74.68	75.77	74.68	75.29
6605	NASDAQ	CINF	Wed, Aug 15, 2018	73.90	74.67	73.72	74.44
6604	NASDAQ	CINF	Tue, Aug 14, 2018	73.82	74.59	73.64	74.31
6603	NASDAQ	CINF	Mon, Aug 13, 2018	74.43	74.64	73.59	73.69
6602	NASDAQ	CINF	Fri, Aug 10, 2018	74.43	74.71	73.89	74.39
6601	NASDAQ	CINF	Thu, Aug 9, 2018	75.21	75.50	74.85	75.00
6600	NASDAQ	CINF	Wed, Aug 8, 2018	75.10	75.27	74.38	75.08
6599	NASDAQ	CINF	Tue, Aug 7, 2018	75.00	75.61	74.89	75.05
6598	NASDAQ	CINF	Mon, Aug 6, 2018	75.53	76.26	75.40	75.96
6597	NASDAQ	CINF	Fri, Aug 3, 2018	75.29	75.60	74.90	75.54
6596	NASDAQ	CINF	Thu, Aug 2, 2018	75.00	75.61	74.28	75.25
6595	NASDAQ	CINF	Wed, Aug 1, 2018	75.59	76.08	74.90	75.25
6594	NASDAQ	CINF	Tue, Jul 31, 2018	75.79	76.00	74.87	75.63
6593	NASDAQ	CINF	Mon, Jul 30, 2018	74.56	76.10	74.48	75.40
6592	NASDAQ	CINF	Fri, Jul 27, 2018	75.00	77.01	73.84	74.44
6591	NASDAQ	CINF	Thu, Jul 26, 2018	71.44	72.55	70.55	72.30
6590	NASDAQ	CINF	Wed, Jul 25, 2018	70.74	71.48	70.08	71.30
6589	NASDAQ	CINF	Tue, Jul 24, 2018	71.14	71.25	70.40	70.74
6588	NASDAQ	CINF	Mon, Jul 23, 2018	70.85	71.07	70.37	70.89
6587	NASDAQ	CINF	Fri, Jul 20, 2018	69.97	70.82	69.83	70.70
6586	NASDAQ	CINF	Thu, Jul 19, 2018	71.18	71.32	70.15	70.26
6585	NASDAQ	CINF	Wed, Jul 18, 2018	70.59	71.47	70.52	71.30
6584	NASDAQ	CINF	Tue, Jul 17, 2018	70.71	70.83	70.36	70.55
6583	NASDAQ	CINF	Mon, Jul 16, 2018	69.75	70.56	69.68	70.54
6582	NASDAQ	CINF	Fri, Jul 13, 2018	69.26	69.83	69.05	69.61
6581	NASDAQ	CINF	Thu, Jul 12, 2018	70.31	70.31	69.53	69.64
6580	NASDAQ	CINF	Wed, Jul 11, 2018	68.39	70.10	68.39	69.79
6579	NASDAQ	CINF	Tue, Jul 10, 2018	69.87	69.98	69.09	69.88
6578	NASDAQ	CINF	Mon, Jul 9, 2018	68.60	69.85	68.60	69.79
6577	NASDAQ	CINF	Fri, Jul 6, 2018	67.53	68.68	67.41	68.34
6576	NASDAQ	CINF	Thu, Jul 5, 2018	67.61	67.61	67.00	67.50
6575	NASDAQ	CINF	Tue, Jul 3, 2018	67.15	67.88	67.15	67.36
6574	NASDAQ	CINF	Mon, Jul 2, 2018	66.58	67.94	66.56	66.98
6573	NASDAQ	CINF	Fri, Jun 29, 2018	67.44	68.01	66.59	66.86
6572	NASDAQ	CINF	Thu, Jun 28, 2018	66.37	67.40	66.33	67.16
6571	NASDAQ	CINF	Wed, Jun 27, 2018	67.16	67.65	66.33	66.33
6570	NASDAQ	CINF	Tue, Jun 26, 2018	68.35	68.51	67.06	67.14
6569	NASDAQ	CINF	Mon, Jun 25, 2018	68.25	68.85	67.82	68.22
6568	NASDAQ	CINF	Fri, Jun 22, 2018	68.22	68.60	67.93	68.34
6567	NASDAQ	CINF	Thu, Jun 21, 2018	68.47	68.63	67.59	67.77
6566	NASDAQ	CINF	Wed, Jun 20, 2018	68.99	68.99	68.43	68.49
6565	NASDAQ	CINF	Tue, Jun 19, 2018	68.28	68.96	68.28	68.76
6564	NASDAQ	CINF	Mon, Jun 18, 2018	68.83	69.05	68.11	69.00
6563	NASDAQ	CINF	Fri, Jun 15, 2018	68.65	69.11	68.15	68.99
6562	NASDAQ	CINF	Thu, Jun 14, 2018	69.93	69.93	68.88	68.92
6561	NASDAQ	CINF	Wed, Jun 13, 2018	70.29	70.53	69.47	69.67
6560	NASDAQ	CINF	Tue, Jun 12, 2018	70.45	70.64	69.42	70.06
6559	NASDAQ	CINF	Mon, Jun 11, 2018	71.47	71.47	70.26	70.53
6558	NASDAQ	CINF	Fri, Jun 8, 2018	70.78	71.36	70.55	71.28
6557	NASDAQ	CINF	Thu, Jun 7, 2018	70.63	70.85	69.94	70.77
6556	NASDAQ	CINF	Wed, Jun 6, 2018	70.18	70.61	69.69	70.39
6555	NASDAQ	CINF	Tue, Jun 5, 2018	70.21	70.22	69.12	70.00
6554	NASDAQ	CINF	Mon, Jun 4, 2018	70.20	70.65	70.14	70.24
6553	NASDAQ	CINF	Fri, Jun 1, 2018	69.97	70.77	69.90	70.18
6552	NASDAQ	CINF	Thu, May 31, 2018	70.06	70.06	68.65	69.37
6551	NASDAQ	CINF	Wed, May 30, 2018	68.95	70.49	68.86	70.10
6550	NASDAQ	CINF	Tue, May 29, 2018	69.91	69.93	68.28	68.51
6549	NASDAQ	CINF	Fri, May 25, 2018	70.45	70.72	70.14	70.42
6548	NASDAQ	CINF	Thu, May 24, 2018	70.68	70.76	70.01	70.43
6547	NASDAQ	CINF	Wed, May 23, 2018	71.23	71.45	70.48	70.88
6546	NASDAQ	CINF	Tue, May 22, 2018	71.42	71.89	71.22	71.45
6545	NASDAQ	CINF	Mon, May 21, 2018	71.07	71.45	70.70	71.29
6544	NASDAQ	CINF	Fri, May 18, 2018	70.93	71.11	70.50	70.73
6543	NASDAQ	CINF	Thu, May 17, 2018	70.85	70.99	70.51	70.89
6542	NASDAQ	CINF	Wed, May 16, 2018	70.99	71.32	70.60	70.76
6541	NASDAQ	CINF	Tue, May 15, 2018	70.40	71.17	70.37	70.89
6540	NASDAQ	CINF	Mon, May 14, 2018	72.06	72.06	70.46	70.56
6539	NASDAQ	CINF	Fri, May 11, 2018	71.92	72.33	71.23	71.88
6538	NASDAQ	CINF	Thu, May 10, 2018	71.35	72.19	70.95	71.89
6537	NASDAQ	CINF	Wed, May 9, 2018	70.51	71.41	70.23	71.21
6536	NASDAQ	CINF	Tue, May 8, 2018	69.82	70.26	69.55	70.18
6535	NASDAQ	CINF	Mon, May 7, 2018	70.16	70.81	69.59	69.80
6534	NASDAQ	CINF	Fri, May 4, 2018	68.94	70.67	68.62	70.01
6533	NASDAQ	CINF	Thu, May 3, 2018	69.45	70.05	68.33	69.35
6532	NASDAQ	CINF	Wed, May 2, 2018	70.99	71.13	69.58	69.71
6531	NASDAQ	CINF	Tue, May 1, 2018	70.22	71.28	70.01	71.18
6530	NASDAQ	CINF	Mon, Apr 30, 2018	71.61	71.94	70.33	70.34
6529	NASDAQ	CINF	Fri, Apr 27, 2018	71.24	71.85	70.78	71.45
6528	NASDAQ	CINF	Thu, Apr 26, 2018	72.58	74.57	70.29	71.44
6527	NASDAQ	CINF	Wed, Apr 25, 2018	75.03	75.24	73.96	74.82
6526	NASDAQ	CINF	Tue, Apr 24, 2018	75.93	75.96	74.47	74.95
6525	NASDAQ	CINF	Mon, Apr 23, 2018	75.59	75.75	74.79	75.72
6524	NASDAQ	CINF	Fri, Apr 20, 2018	75.33	75.66	74.77	75.27
6523	NASDAQ	CINF	Thu, Apr 19, 2018	74.54	75.37	73.78	75.04
6522	NASDAQ	CINF	Wed, Apr 18, 2018	74.73	75.18	74.25	74.56
6521	NASDAQ	CINF	Tue, Apr 17, 2018	75.39	75.63	74.39	74.49
6520	NASDAQ	CINF	Mon, Apr 16, 2018	74.09	75.06	73.32	74.74
6519	NASDAQ	CINF	Fri, Apr 13, 2018	74.47	74.52	73.16	73.53
6518	NASDAQ	CINF	Thu, Apr 12, 2018	73.91	74.39	73.74	73.98
6517	NASDAQ	CINF	Wed, Apr 11, 2018	73.05	75.00	72.89	73.41
6516	NASDAQ	CINF	Tue, Apr 10, 2018	73.37	74.08	73.19	73.41
6515	NASDAQ	CINF	Mon, Apr 9, 2018	73.23	73.83	72.49	72.77
6514	NASDAQ	CINF	Fri, Apr 6, 2018	73.82	74.68	72.64	73.00
6513	NASDAQ	CINF	Thu, Apr 5, 2018	74.16	74.73	73.84	74.35
6512	NASDAQ	CINF	Wed, Apr 4, 2018	72.81	74.08	72.48	73.90
6511	NASDAQ	CINF	Tue, Apr 3, 2018	72.81	73.90	72.68	73.49
6510	NASDAQ	CINF	Mon, Apr 2, 2018	74.06	74.28	71.21	72.37
6509	NASDAQ	CINF	Thu, Mar 29, 2018	74.43	74.95	73.16	74.26
6508	NASDAQ	CINF	Wed, Mar 28, 2018	73.28	74.42	72.89	73.86
6507	NASDAQ	CINF	Tue, Mar 27, 2018	73.35	74.16	72.72	73.13
6506	NASDAQ	CINF	Mon, Mar 26, 2018	72.43	73.31	71.75	73.14
6505	NASDAQ	CINF	Fri, Mar 23, 2018	73.82	75.22	71.48	71.61
6504	NASDAQ	CINF	Thu, Mar 22, 2018	74.89	75.36	73.39	73.44
6503	NASDAQ	CINF	Wed, Mar 21, 2018	75.58	76.05	75.26	75.55
6502	NASDAQ	CINF	Tue, Mar 20, 2018	74.79	75.81	74.54	75.40
6501	NASDAQ	CINF	Mon, Mar 19, 2018	74.78	75.52	74.64	75.11
6500	NASDAQ	CINF	Fri, Mar 16, 2018	74.38	75.64	74.30	75.13
6499	NASDAQ	CINF	Thu, Mar 15, 2018	74.32	74.87	73.90	74.30
6498	NASDAQ	CINF	Wed, Mar 14, 2018	75.47	75.47	73.74	74.05
6497	NASDAQ	CINF	Tue, Mar 13, 2018	75.66	75.88	74.84	75.08
6496	NASDAQ	CINF	Mon, Mar 12, 2018	77.05	77.05	74.62	75.24
6495	NASDAQ	CINF	Fri, Mar 9, 2018	75.70	77.12	74.96	77.04
6494	NASDAQ	CINF	Thu, Mar 8, 2018	75.71	75.86	74.70	75.26
6493	NASDAQ	CINF	Wed, Mar 7, 2018	75.34	76.06	75.31	75.72
6492	NASDAQ	CINF	Tue, Mar 6, 2018	76.01	76.11	75.15	76.04
6491	NASDAQ	CINF	Mon, Mar 5, 2018	74.40	76.27	74.17	75.89
6490	NASDAQ	CINF	Fri, Mar 2, 2018	72.40	74.80	72.33	74.61
6489	NASDAQ	CINF	Thu, Mar 1, 2018	74.80	75.35	73.00	73.34
6488	NASDAQ	CINF	Wed, Feb 28, 2018	76.21	76.75	74.59	74.59
6487	NASDAQ	CINF	Tue, Feb 27, 2018	77.08	77.80	75.87	75.88
6486	NASDAQ	CINF	Mon, Feb 26, 2018	76.00	77.29	75.52	77.26
6485	NASDAQ	CINF	Fri, Feb 23, 2018	75.20	75.83	74.65	75.80
6484	NASDAQ	CINF	Thu, Feb 22, 2018	75.65	76.80	74.76	74.92
6483	NASDAQ	CINF	Wed, Feb 21, 2018	75.78	76.82	75.51	75.54
6482	NASDAQ	CINF	Tue, Feb 20, 2018	76.85	77.20	75.36	75.69
6481	NASDAQ	CINF	Fri, Feb 16, 2018	75.96	77.46	75.93	77.19
6480	NASDAQ	CINF	Thu, Feb 15, 2018	75.86	76.37	75.37	76.19
6479	NASDAQ	CINF	Wed, Feb 14, 2018	73.71	75.67	72.59	75.57
6478	NASDAQ	CINF	Tue, Feb 13, 2018	73.81	74.35	73.26	73.97
6477	NASDAQ	CINF	Mon, Feb 12, 2018	72.71	75.22	72.02	74.31
6476	NASDAQ	CINF	Fri, Feb 9, 2018	71.11	72.52	69.87	72.14
6475	NASDAQ	CINF	Thu, Feb 8, 2018	73.60	74.06	70.29	70.34
6474	NASDAQ	CINF	Wed, Feb 7, 2018	72.27	73.84	72.27	72.63
6473	NASDAQ	CINF	Tue, Feb 6, 2018	72.35	73.13	69.98	72.60
6472	NASDAQ	CINF	Mon, Feb 5, 2018	75.93	76.40	73.08	73.39
6471	NASDAQ	CINF	Fri, Feb 2, 2018	76.95	77.68	76.31	76.38
6470	NASDAQ	CINF	Thu, Feb 1, 2018	76.63	77.28	76.31	77.17
6469	NASDAQ	CINF	Wed, Jan 31, 2018	76.52	77.53	76.15	76.90
6468	NASDAQ	CINF	Tue, Jan 30, 2018	76.47	77.50	76.29	76.39
6467	NASDAQ	CINF	Mon, Jan 29, 2018	77.49	77.63	76.51	76.59
6466	NASDAQ	CINF	Fri, Jan 26, 2018	77.48	77.80	77.13	77.51
6465	NASDAQ	CINF	Thu, Jan 25, 2018	77.27	77.65	76.82	77.22
6464	NASDAQ	CINF	Wed, Jan 24, 2018	77.87	78.04	76.98	77.24
6463	NASDAQ	CINF	Tue, Jan 23, 2018	75.88	77.52	75.88	77.01
6462	NASDAQ	CINF	Mon, Jan 22, 2018	75.32	76.11	75.26	75.93
6461	NASDAQ	CINF	Fri, Jan 19, 2018	75.10	75.60	74.69	75.16
6460	NASDAQ	CINF	Thu, Jan 18, 2018	74.91	75.30	74.76	74.86
6459	NASDAQ	CINF	Wed, Jan 17, 2018	74.60	75.29	74.51	75.06
6458	NASDAQ	CINF	Tue, Jan 16, 2018	74.27	74.62	73.85	74.20
6457	NASDAQ	CINF	Fri, Jan 12, 2018	72.96	74.15	72.63	74.03
6456	NASDAQ	CINF	Thu, Jan 11, 2018	72.29	72.97	72.18	72.77
6455	NASDAQ	CINF	Wed, Jan 10, 2018	73.11	73.61	72.15	72.19
6454	NASDAQ	CINF	Tue, Jan 9, 2018	73.76	74.61	73.11	73.21
6453	NASDAQ	CINF	Mon, Jan 8, 2018	73.82	74.03	73.29	73.67
6452	NASDAQ	CINF	Fri, Jan 5, 2018	73.80	74.08	73.40	74.00
6451	NASDAQ	CINF	Thu, Jan 4, 2018	72.70	73.79	72.58	73.62
6450	NASDAQ	CINF	Wed, Jan 3, 2018	73.07	73.24	72.34	72.79
6449	NASDAQ	CINF	Tue, Jan 2, 2018	75.37	75.55	72.54	73.08
6448	NASDAQ	CINF	Fri, Dec 29, 2017	75.31	75.54	74.91	74.97
6447	NASDAQ	CINF	Thu, Dec 28, 2017	74.55	75.11	73.14	75.08
6446	NASDAQ	CINF	Wed, Dec 27, 2017	74.42	74.77	74.03	74.55
6445	NASDAQ	CINF	Tue, Dec 26, 2017	74.13	74.62	73.88	74.27
6444	NASDAQ	CINF	Fri, Dec 22, 2017	73.87	74.09	73.49	73.99
6443	NASDAQ	CINF	Thu, Dec 21, 2017	73.64	73.94	73.50	73.66
6442	NASDAQ	CINF	Wed, Dec 20, 2017	73.80	74.04	73.28	73.45
6441	NASDAQ	CINF	Tue, Dec 19, 2017	74.25	74.37	73.40	73.55
6440	NASDAQ	CINF	Mon, Dec 18, 2017	74.64	75.21	74.38	74.58
6439	NASDAQ	CINF	Fri, Dec 15, 2017	72.76	74.53	72.69	74.28
6438	NASDAQ	CINF	Thu, Dec 14, 2017	73.83	74.02	72.55	72.65
6437	NASDAQ	CINF	Wed, Dec 13, 2017	74.60	74.60	73.37	73.68
6436	NASDAQ	CINF	Tue, Dec 12, 2017	74.44	74.80	74.40	74.52
6435	NASDAQ	CINF	Mon, Dec 11, 2017	74.38	74.59	73.98	74.56
6434	NASDAQ	CINF	Fri, Dec 8, 2017	74.17	74.44	73.85	74.40
6433	NASDAQ	CINF	Thu, Dec 7, 2017	74.29	74.76	74.03	74.16
6432	NASDAQ	CINF	Wed, Dec 6, 2017	74.51	75.06	74.33	74.46
6431	NASDAQ	CINF	Tue, Dec 5, 2017	75.54	75.54	74.28	74.38
6430	NASDAQ	CINF	Mon, Dec 4, 2017	75.02	76.16	74.58	75.37
6429	NASDAQ	CINF	Fri, Dec 1, 2017	75.00	75.24	73.00	74.52
6428	NASDAQ	CINF	Thu, Nov 30, 2017	74.69	75.47	74.08	74.73
6427	NASDAQ	CINF	Wed, Nov 29, 2017	74.25	75.36	74.15	74.87
6426	NASDAQ	CINF	Tue, Nov 28, 2017	73.41	74.32	73.13	74.25
6425	NASDAQ	CINF	Mon, Nov 27, 2017	72.73	73.58	72.54	73.41
6424	NASDAQ	CINF	Fri, Nov 24, 2017	72.67	72.73	72.36	72.51
6423	NASDAQ	CINF	Wed, Nov 22, 2017	73.31	73.31	72.51	72.66
6422	NASDAQ	CINF	Tue, Nov 21, 2017	73.76	73.96	73.38	73.46
6421	NASDAQ	CINF	Mon, Nov 20, 2017	73.49	73.75	73.15	73.43
6420	NASDAQ	CINF	Fri, Nov 17, 2017	73.92	73.92	73.16	73.46
6419	NASDAQ	CINF	Thu, Nov 16, 2017	74.17	74.29	73.29	73.59
6418	NASDAQ	CINF	Wed, Nov 15, 2017	73.94	74.52	73.40	74.11
6417	NASDAQ	CINF	Tue, Nov 14, 2017	73.08	74.13	72.69	74.06
6416	NASDAQ	CINF	Mon, Nov 13, 2017	73.26	73.67	73.01	73.30
6415	NASDAQ	CINF	Fri, Nov 10, 2017	73.08	73.97	72.63	73.40
6414	NASDAQ	CINF	Thu, Nov 9, 2017	72.62	73.27	72.36	73.10
6413	NASDAQ	CINF	Wed, Nov 8, 2017	72.87	73.31	72.54	72.70
6412	NASDAQ	CINF	Tue, Nov 7, 2017	73.06	74.07	72.50	72.87
6411	NASDAQ	CINF	Mon, Nov 6, 2017	72.34	73.67	72.06	73.27
6410	NASDAQ	CINF	Fri, Nov 3, 2017	72.46	72.92	71.77	72.57
6409	NASDAQ	CINF	Thu, Nov 2, 2017	70.78	72.61	70.74	72.56
6408	NASDAQ	CINF	Wed, Nov 1, 2017	70.26	71.12	70.21	70.71
6407	NASDAQ	CINF	Tue, Oct 31, 2017	70.27	70.69	70.07	70.17
6406	NASDAQ	CINF	Mon, Oct 30, 2017	70.79	71.60	70.28	70.41
6405	NASDAQ	CINF	Fri, Oct 27, 2017	74.96	76.08	70.50	71.03
6404	NASDAQ	CINF	Thu, Oct 26, 2017	75.99	76.51	75.42	76.02
6403	NASDAQ	CINF	Wed, Oct 25, 2017	76.18	76.21	75.28	75.75
6402	NASDAQ	CINF	Tue, Oct 24, 2017	76.17	76.39	75.74	76.26
6401	NASDAQ	CINF	Mon, Oct 23, 2017	76.56	76.56	75.83	76.12
6400	NASDAQ	CINF	Fri, Oct 20, 2017	76.66	76.75	75.92	76.46
6399	NASDAQ	CINF	Thu, Oct 19, 2017	75.75	76.26	75.49	76.19
6398	NASDAQ	CINF	Wed, Oct 18, 2017	76.11	76.24	75.69	76.00
6397	NASDAQ	CINF	Tue, Oct 17, 2017	76.51	76.52	75.78	75.93
6396	NASDAQ	CINF	Mon, Oct 16, 2017	76.70	77.29	76.13	76.42
6395	NASDAQ	CINF	Fri, Oct 13, 2017	75.94	77.06	75.77	76.47
6394	NASDAQ	CINF	Thu, Oct 12, 2017	76.79	76.90	75.53	75.93
6393	NASDAQ	CINF	Wed, Oct 11, 2017	77.07	77.23	76.63	76.94
6392	NASDAQ	CINF	Tue, Oct 10, 2017	76.26	77.19	76.26	77.12
6391	NASDAQ	CINF	Mon, Oct 9, 2017	76.86	77.00	76.25	76.36
6390	NASDAQ	CINF	Fri, Oct 6, 2017	77.54	77.73	76.45	76.70
6389	NASDAQ	CINF	Thu, Oct 5, 2017	77.58	77.76	77.04	77.39
6388	NASDAQ	CINF	Wed, Oct 4, 2017	77.02	77.54	76.59	77.38
6387	NASDAQ	CINF	Tue, Oct 3, 2017	77.10	77.39	76.62	77.16
6386	NASDAQ	CINF	Mon, Oct 2, 2017	76.45	77.58	76.25	77.50
6385	NASDAQ	CINF	Fri, Sep 29, 2017	77.32	77.32	76.42	76.57
6384	NASDAQ	CINF	Thu, Sep 28, 2017	76.66	77.55	76.53	77.38
6383	NASDAQ	CINF	Wed, Sep 27, 2017	76.70	77.18	76.23	76.90
6382	NASDAQ	CINF	Tue, Sep 26, 2017	76.31	76.70	75.62	76.17
6381	NASDAQ	CINF	Mon, Sep 25, 2017	75.68	76.45	75.57	76.32
6380	NASDAQ	CINF	Fri, Sep 22, 2017	75.52	76.00	75.49	75.88
6379	NASDAQ	CINF	Thu, Sep 21, 2017	75.96	76.35	75.12	75.58
6378	NASDAQ	CINF	Wed, Sep 20, 2017	76.12	76.40	75.80	76.33
6377	NASDAQ	CINF	Tue, Sep 19, 2017	76.30	76.45	75.85	76.04
6376	NASDAQ	CINF	Mon, Sep 18, 2017	75.52	76.29	75.02	76.08
6375	NASDAQ	CINF	Fri, Sep 15, 2017	75.54	75.79	74.78	75.22
6374	NASDAQ	CINF	Thu, Sep 14, 2017	75.87	76.01	75.25	75.62
6373	NASDAQ	CINF	Wed, Sep 13, 2017	76.50	76.61	75.83	75.94
6372	NASDAQ	CINF	Tue, Sep 12, 2017	76.34	76.69	76.00	76.65
6371	NASDAQ	CINF	Mon, Sep 11, 2017	76.21	77.09	76.10	76.52
6370	NASDAQ	CINF	Fri, Sep 8, 2017	73.42	75.97	73.42	75.77
6369	NASDAQ	CINF	Thu, Sep 7, 2017	75.07	75.07	72.88	73.67
6368	NASDAQ	CINF	Wed, Sep 6, 2017	74.94	75.71	74.62	75.12
6367	NASDAQ	CINF	Tue, Sep 5, 2017	76.94	76.94	74.58	74.77
6366	NASDAQ	CINF	Fri, Sep 1, 2017	77.16	77.56	76.83	76.96
6365	NASDAQ	CINF	Thu, Aug 31, 2017	76.92	77.10	76.69	76.84
6364	NASDAQ	CINF	Wed, Aug 30, 2017	76.68	77.15	76.53	76.83
6363	NASDAQ	CINF	Tue, Aug 29, 2017	76.73	77.10	76.60	76.78
6362	NASDAQ	CINF	Mon, Aug 28, 2017	77.59	77.61	76.63	77.09
6361	NASDAQ	CINF	Fri, Aug 25, 2017	76.77	77.64	76.70	77.46
6360	NASDAQ	CINF	Thu, Aug 24, 2017	76.97	77.14	76.35	76.43
6359	NASDAQ	CINF	Wed, Aug 23, 2017	77.04	77.33	76.77	76.85
6358	NASDAQ	CINF	Tue, Aug 22, 2017	77.24	77.59	76.81	77.47
6357	NASDAQ	CINF	Mon, Aug 21, 2017	77.44	77.44	76.55	76.98
6356	NASDAQ	CINF	Fri, Aug 18, 2017	77.46	77.95	76.78	77.34
6355	NASDAQ	CINF	Thu, Aug 17, 2017	79.03	79.17	77.56	77.65
6354	NASDAQ	CINF	Wed, Aug 16, 2017	79.40	79.84	79.02	79.11
6353	NASDAQ	CINF	Tue, Aug 15, 2017	79.75	79.82	79.18	79.44
6352	NASDAQ	CINF	Mon, Aug 14, 2017	79.64	79.92	79.38	79.53
6351	NASDAQ	CINF	Fri, Aug 11, 2017	79.93	80.17	78.91	79.00
6350	NASDAQ	CINF	Thu, Aug 10, 2017	80.00	80.35	79.40	79.62
6349	NASDAQ	CINF	Wed, Aug 9, 2017	79.48	80.35	79.21	80.33
6348	NASDAQ	CINF	Tue, Aug 8, 2017	79.99	80.67	79.67	79.75
6347	NASDAQ	CINF	Mon, Aug 7, 2017	80.37	80.54	79.76	79.91
6346	NASDAQ	CINF	Fri, Aug 4, 2017	80.62	81.14	80.00	80.30
6345	NASDAQ	CINF	Thu, Aug 3, 2017	81.98	81.98	78.80	80.52
6344	NASDAQ	CINF	Wed, Aug 2, 2017	76.89	77.77	76.49	77.20
6343	NASDAQ	CINF	Tue, Aug 1, 2017	76.34	76.72	75.90	76.49
6342	NASDAQ	CINF	Mon, Jul 31, 2017	75.90	76.43	75.79	76.16
6341	NASDAQ	CINF	Fri, Jul 28, 2017	75.16	75.87	75.03	75.81
6340	NASDAQ	CINF	Thu, Jul 27, 2017	75.09	75.59	74.55	75.16
6339	NASDAQ	CINF	Wed, Jul 26, 2017	75.79	75.79	74.80	74.99
6338	NASDAQ	CINF	Tue, Jul 25, 2017	75.80	75.95	75.42	75.69
6337	NASDAQ	CINF	Mon, Jul 24, 2017	74.49	75.34	74.44	75.26
6336	NASDAQ	CINF	Fri, Jul 21, 2017	73.91	74.60	73.91	74.42
6335	NASDAQ	CINF	Thu, Jul 20, 2017	73.33	74.09	72.95	74.06
6334	NASDAQ	CINF	Wed, Jul 19, 2017	72.39	73.43	72.30	73.31
6333	NASDAQ	CINF	Tue, Jul 18, 2017	72.35	72.59	71.95	72.37
6332	NASDAQ	CINF	Mon, Jul 17, 2017	72.62	72.99	72.25	72.73
6331	NASDAQ	CINF	Fri, Jul 14, 2017	72.23	72.96	71.88	72.69
6330	NASDAQ	CINF	Thu, Jul 13, 2017	72.11	72.76	71.71	72.50
6329	NASDAQ	CINF	Wed, Jul 12, 2017	71.88	72.04	71.64	71.98
6328	NASDAQ	CINF	Tue, Jul 11, 2017	72.11	72.26	71.60	71.84
6327	NASDAQ	CINF	Mon, Jul 10, 2017	72.51	72.67	72.11	72.15
6326	NASDAQ	CINF	Fri, Jul 7, 2017	72.44	73.05	72.13	72.66
6325	NASDAQ	CINF	Thu, Jul 6, 2017	72.52	72.62	72.02	72.20
6324	NASDAQ	CINF	Wed, Jul 5, 2017	73.35	73.35	72.22	72.56
6323	NASDAQ	CINF	Mon, Jul 3, 2017	72.94	74.35	72.94	73.10
6322	NASDAQ	CINF	Fri, Jun 30, 2017	72.89	72.92	72.17	72.45
6321	NASDAQ	CINF	Thu, Jun 29, 2017	72.94	73.19	72.00	72.42
6320	NASDAQ	CINF	Wed, Jun 28, 2017	72.37	72.93	71.98	72.55
6319	NASDAQ	CINF	Tue, Jun 27, 2017	72.04	72.34	71.52	71.92
6318	NASDAQ	CINF	Mon, Jun 26, 2017	71.26	72.04	71.23	71.96
6317	NASDAQ	CINF	Fri, Jun 23, 2017	71.57	71.72	71.00	71.23
6316	NASDAQ	CINF	Thu, Jun 22, 2017	71.55	71.71	71.16	71.46
6315	NASDAQ	CINF	Wed, Jun 21, 2017	72.42	72.53	71.54	71.62
6314	NASDAQ	CINF	Tue, Jun 20, 2017	72.97	73.10	72.34	72.38
6313	NASDAQ	CINF	Mon, Jun 19, 2017	73.42	73.54	72.84	73.10
6312	NASDAQ	CINF	Fri, Jun 16, 2017	73.93	73.98	73.32	73.75
6311	NASDAQ	CINF	Thu, Jun 15, 2017	72.57	73.96	72.57	73.89
6310	NASDAQ	CINF	Wed, Jun 14, 2017	72.71	73.25	72.43	73.05
6309	NASDAQ	CINF	Tue, Jun 13, 2017	73.30	73.30	72.52	72.88
6308	NASDAQ	CINF	Mon, Jun 12, 2017	71.72	73.09	71.62	73.02
6307	NASDAQ	CINF	Fri, Jun 9, 2017	70.61	71.81	70.61	71.78
6306	NASDAQ	CINF	Thu, Jun 8, 2017	69.73	70.56	69.60	70.46
6305	NASDAQ	CINF	Wed, Jun 7, 2017	69.72	69.74	69.29	69.56
6304	NASDAQ	CINF	Tue, Jun 6, 2017	69.95	70.34	69.44	69.48
6303	NASDAQ	CINF	Mon, Jun 5, 2017	70.52	70.86	70.29	70.34
6302	NASDAQ	CINF	Fri, Jun 2, 2017	70.89	71.03	70.55	70.72
6301	NASDAQ	CINF	Thu, Jun 1, 2017	69.99	70.93	69.90	70.93
6300	NASDAQ	CINF	Wed, May 31, 2017	69.81	70.17	69.36	70.08
6299	NASDAQ	CINF	Tue, May 30, 2017	69.66	69.77	69.14	69.53
6298	NASDAQ	CINF	Fri, May 26, 2017	70.33	70.45	69.85	69.91
6297	NASDAQ	CINF	Thu, May 25, 2017	69.82	70.52	69.74	70.45
6296	NASDAQ	CINF	Wed, May 24, 2017	69.79	69.98	69.49	69.70
6295	NASDAQ	CINF	Tue, May 23, 2017	69.73	69.83	69.31	69.57
6294	NASDAQ	CINF	Mon, May 22, 2017	69.25	69.65	69.06	69.53
6293	NASDAQ	CINF	Fri, May 19, 2017	69.15	69.56	68.77	69.04
6292	NASDAQ	CINF	Thu, May 18, 2017	68.76	69.56	68.49	68.98
6291	NASDAQ	CINF	Wed, May 17, 2017	68.58	69.00	68.50	68.69
6290	NASDAQ	CINF	Tue, May 16, 2017	69.61	69.77	69.23	69.33
6289	NASDAQ	CINF	Mon, May 15, 2017	69.08	69.81	69.08	69.62
6288	NASDAQ	CINF	Fri, May 12, 2017	69.07	69.80	69.00	69.06
6287	NASDAQ	CINF	Thu, May 11, 2017	68.87	69.61	68.79	69.38
6286	NASDAQ	CINF	Wed, May 10, 2017	68.97	69.66	68.88	69.21
6285	NASDAQ	CINF	Tue, May 9, 2017	70.03	70.22	68.78	68.99
6284	NASDAQ	CINF	Mon, May 8, 2017	70.90	71.00	69.89	69.92
6283	NASDAQ	CINF	Fri, May 5, 2017	71.29	71.33	70.53	70.83
6282	NASDAQ	CINF	Thu, May 4, 2017	71.26	71.76	70.58	70.96
6281	NASDAQ	CINF	Wed, May 3, 2017	71.14	71.86	70.86	71.18
6280	NASDAQ	CINF	Tue, May 2, 2017	71.37	71.57	70.98	71.06
6279	NASDAQ	CINF	Mon, May 1, 2017	72.22	72.39	70.64	71.12
6278	NASDAQ	CINF	Fri, Apr 28, 2017	73.29	73.29	72.04	72.09
6277	NASDAQ	CINF	Thu, Apr 27, 2017	72.00	73.29	71.48	73.04
6276	NASDAQ	CINF	Wed, Apr 26, 2017	71.83	72.65	71.68	71.88
6275	NASDAQ	CINF	Tue, Apr 25, 2017	71.67	72.35	71.55	71.82
6274	NASDAQ	CINF	Mon, Apr 24, 2017	71.28	71.62	71.04	71.46
6273	NASDAQ	CINF	Fri, Apr 21, 2017	70.40	71.08	69.97	70.18
6272	NASDAQ	CINF	Thu, Apr 20, 2017	70.08	70.54	69.65	70.45
6271	NASDAQ	CINF	Wed, Apr 19, 2017	70.90	71.09	69.76	70.04
6270	NASDAQ	CINF	Tue, Apr 18, 2017	70.99	71.09	69.98	70.56
6269	NASDAQ	CINF	Mon, Apr 17, 2017	70.63	71.61	70.61	71.60
6268	NASDAQ	CINF	Thu, Apr 13, 2017	70.83	71.17	70.35	70.46
6267	NASDAQ	CINF	Wed, Apr 12, 2017	71.27	71.33	70.50	70.87
6266	NASDAQ	CINF	Tue, Apr 11, 2017	70.79	71.57	70.69	71.39
6265	NASDAQ	CINF	Mon, Apr 10, 2017	70.37	71.38	70.28	71.24
6264	NASDAQ	CINF	Fri, Apr 7, 2017	70.44	71.42	70.12	70.24
6263	NASDAQ	CINF	Thu, Apr 6, 2017	70.78	71.20	70.34	70.85
6262	NASDAQ	CINF	Wed, Apr 5, 2017	71.70	71.76	70.64	70.81
6261	NASDAQ	CINF	Tue, Apr 4, 2017	71.39	71.80	71.16	71.56
6260	NASDAQ	CINF	Mon, Apr 3, 2017	72.43	72.56	71.37	71.58
6259	NASDAQ	CINF	Fri, Mar 31, 2017	72.22	72.69	72.13	72.27
6258	NASDAQ	CINF	Thu, Mar 30, 2017	71.63	72.41	71.59	72.33
6257	NASDAQ	CINF	Wed, Mar 29, 2017	72.27	72.51	71.74	71.75
6256	NASDAQ	CINF	Tue, Mar 28, 2017	71.66	72.68	71.40	72.50
6255	NASDAQ	CINF	Mon, Mar 27, 2017	71.00	71.82	70.89	71.66
6254	NASDAQ	CINF	Fri, Mar 24, 2017	72.80	72.89	71.66	71.88
6253	NASDAQ	CINF	Thu, Mar 23, 2017	72.77	73.44	72.60	72.74
6252	NASDAQ	CINF	Wed, Mar 22, 2017	72.50	73.04	72.06	72.75
6251	NASDAQ	CINF	Tue, Mar 21, 2017	74.55	74.55	72.70	72.78
6250	NASDAQ	CINF	Mon, Mar 20, 2017	74.62	74.96	73.95	74.22
6249	NASDAQ	CINF	Fri, Mar 17, 2017	74.87	75.33	74.32	75.18
6248	NASDAQ	CINF	Thu, Mar 16, 2017	74.79	75.29	74.52	74.70
6247	NASDAQ	CINF	Wed, Mar 15, 2017	74.33	75.09	73.84	74.95
6246	NASDAQ	CINF	Tue, Mar 14, 2017	73.58	74.49	73.54	74.10
6245	NASDAQ	CINF	Mon, Mar 13, 2017	73.82	73.95	73.56	73.91
6244	NASDAQ	CINF	Fri, Mar 10, 2017	73.74	74.02	73.27	73.97
6243	NASDAQ	CINF	Thu, Mar 9, 2017	73.05	73.59	72.97	73.42
6242	NASDAQ	CINF	Wed, Mar 8, 2017	73.28	73.75	72.76	72.76
6241	NASDAQ	CINF	Tue, Mar 7, 2017	72.68	73.44	72.68	73.17
6240	NASDAQ	CINF	Mon, Mar 6, 2017	73.84	73.99	73.14	73.18
6239	NASDAQ	CINF	Fri, Mar 3, 2017	74.09	74.36	73.64	73.97
6238	NASDAQ	CINF	Thu, Mar 2, 2017	75.18	75.35	74.27	74.30
6237	NASDAQ	CINF	Wed, Mar 1, 2017	74.09	75.23	74.09	75.15
6236	NASDAQ	CINF	Tue, Feb 28, 2017	73.06	73.27	72.65	72.96
6235	NASDAQ	CINF	Mon, Feb 27, 2017	73.63	73.75	72.84	73.06
6234	NASDAQ	CINF	Fri, Feb 24, 2017	73.17	73.53	72.91	73.49
6233	NASDAQ	CINF	Thu, Feb 23, 2017	72.93	73.44	72.75	73.34
6232	NASDAQ	CINF	Wed, Feb 22, 2017	72.75	73.18	72.59	72.93
6231	NASDAQ	CINF	Tue, Feb 21, 2017	72.91	73.00	72.36	72.85
6230	NASDAQ	CINF	Fri, Feb 17, 2017	72.88	72.91	72.35	72.67
6229	NASDAQ	CINF	Thu, Feb 16, 2017	72.83	73.10	72.56	73.09
6228	NASDAQ	CINF	Wed, Feb 15, 2017	72.19	72.85	72.05	72.82
6227	NASDAQ	CINF	Tue, Feb 14, 2017	71.84	72.51	71.83	72.39
6226	NASDAQ	CINF	Mon, Feb 13, 2017	71.32	72.01	71.07	71.75
6225	NASDAQ	CINF	Fri, Feb 10, 2017	70.25	71.19	70.21	71.06
6224	NASDAQ	CINF	Thu, Feb 9, 2017	68.25	70.34	68.24	70.25
6223	NASDAQ	CINF	Wed, Feb 8, 2017	70.51	70.81	70.19	70.34
6222	NASDAQ	CINF	Tue, Feb 7, 2017	70.75	71.07	70.05	70.43
6221	NASDAQ	CINF	Mon, Feb 6, 2017	71.20	71.35	70.72	70.79
6220	NASDAQ	CINF	Fri, Feb 3, 2017	71.48	71.79	70.84	71.43
6219	NASDAQ	CINF	Thu, Feb 2, 2017	69.48	70.69	69.48	70.65
6218	NASDAQ	CINF	Wed, Feb 1, 2017	70.82	71.09	69.78	70.06
6217	NASDAQ	CINF	Tue, Jan 31, 2017	70.00	70.58	69.86	70.58
6216	NASDAQ	CINF	Mon, Jan 30, 2017	70.53	70.59	69.73	70.04
6215	NASDAQ	CINF	Fri, Jan 27, 2017	70.85	70.85	70.03	70.62
6214	NASDAQ	CINF	Thu, Jan 26, 2017	70.95	71.42	70.45	70.68
6213	NASDAQ	CINF	Wed, Jan 25, 2017	70.46	71.17	70.40	71.11
6212	NASDAQ	CINF	Tue, Jan 24, 2017	70.02	70.30	69.84	70.09
6211	NASDAQ	CINF	Mon, Jan 23, 2017	70.25	70.39	69.38	69.73
6210	NASDAQ	CINF	Fri, Jan 20, 2017	70.09	70.60	69.70	70.27
6209	NASDAQ	CINF	Thu, Jan 19, 2017	70.51	70.54	69.57	69.89
6208	NASDAQ	CINF	Wed, Jan 18, 2017	69.57	70.58	69.25	70.54
6207	NASDAQ	CINF	Tue, Jan 17, 2017	70.11	70.80	69.52	69.74
6206	NASDAQ	CINF	Fri, Jan 13, 2017	69.86	70.87	69.78	70.06
6205	NASDAQ	CINF	Thu, Jan 12, 2017	74.60	75.02	69.69	69.91
6204	NASDAQ	CINF	Wed, Jan 11, 2017	74.50	74.90	74.18	74.89
6203	NASDAQ	CINF	Tue, Jan 10, 2017	74.37	75.09	74.33	74.52
6202	NASDAQ	CINF	Mon, Jan 9, 2017	75.45	75.51	74.49	74.50
6201	NASDAQ	CINF	Fri, Jan 6, 2017	75.83	76.04	75.37	75.78
6200	NASDAQ	CINF	Thu, Jan 5, 2017	76.03	76.60	75.21	75.76
6199	NASDAQ	CINF	Wed, Jan 4, 2017	76.10	76.33	75.69	76.07
6198	NASDAQ	CINF	Tue, Jan 3, 2017	76.26	76.71	75.05	75.79
6197	NASDAQ	CINF	Fri, Dec 30, 2016	75.87	75.99	75.52	75.75
6196	NASDAQ	CINF	Thu, Dec 29, 2016	75.84	76.30	75.77	75.87
6195	NASDAQ	CINF	Wed, Dec 28, 2016	76.59	76.76	75.93	75.96
6194	NASDAQ	CINF	Tue, Dec 27, 2016	76.81	76.86	76.27	76.57
6193	NASDAQ	CINF	Fri, Dec 23, 2016	76.16	76.57	76.02	76.49
6192	NASDAQ	CINF	Thu, Dec 22, 2016	76.19	76.66	75.80	76.29
6191	NASDAQ	CINF	Wed, Dec 21, 2016	76.60	76.87	76.16	76.19
6190	NASDAQ	CINF	Tue, Dec 20, 2016	76.75	76.88	76.02	76.51
6189	NASDAQ	CINF	Mon, Dec 19, 2016	75.67	76.59	75.57	76.46
6188	NASDAQ	CINF	Fri, Dec 16, 2016	77.29	77.30	75.55	75.65
6187	NASDAQ	CINF	Thu, Dec 15, 2016	77.37	77.77	76.76	77.28
6186	NASDAQ	CINF	Wed, Dec 14, 2016	78.36	78.52	77.00	77.15
6185	NASDAQ	CINF	Tue, Dec 13, 2016	79.25	79.60	78.04	78.36
6184	NASDAQ	CINF	Mon, Dec 12, 2016	77.70	78.85	77.70	78.84
6183	NASDAQ	CINF	Fri, Dec 9, 2016	78.25	78.48	77.51	78.21
6182	NASDAQ	CINF	Thu, Dec 8, 2016	78.07	78.57	77.62	78.25
6181	NASDAQ	CINF	Wed, Dec 7, 2016	77.20	78.06	76.95	78.02
6180	NASDAQ	CINF	Tue, Dec 6, 2016	76.85	77.13	75.84	77.11
6179	NASDAQ	CINF	Mon, Dec 5, 2016	77.25	77.30	76.47	76.83
6178	NASDAQ	CINF	Fri, Dec 2, 2016	77.12	77.19	76.69	76.88
6177	NASDAQ	CINF	Thu, Dec 1, 2016	76.93	77.34	76.65	77.12
6176	NASDAQ	CINF	Wed, Nov 30, 2016	77.27	77.43	76.46	76.74
6175	NASDAQ	CINF	Tue, Nov 29, 2016	76.83	77.44	76.40	77.11
6174	NASDAQ	CINF	Mon, Nov 28, 2016	76.68	76.92	76.27	76.59
6173	NASDAQ	CINF	Fri, Nov 25, 2016	76.08	76.83	75.99	76.68
6172	NASDAQ	CINF	Wed, Nov 23, 2016	75.28	75.93	75.07	75.90
6171	NASDAQ	CINF	Tue, Nov 22, 2016	75.54	75.56	74.99	75.28
6170	NASDAQ	CINF	Mon, Nov 21, 2016	74.86	75.12	74.45	75.10
6169	NASDAQ	CINF	Fri, Nov 18, 2016	73.98	74.73	73.61	74.47
6168	NASDAQ	CINF	Thu, Nov 17, 2016	72.32	74.06	72.20	74.02
6167	NASDAQ	CINF	Wed, Nov 16, 2016	72.52	72.52	71.59	72.16
6166	NASDAQ	CINF	Tue, Nov 15, 2016	72.05	72.80	71.98	72.60
6165	NASDAQ	CINF	Mon, Nov 14, 2016	71.72	72.41	71.36	72.39
6164	NASDAQ	CINF	Fri, Nov 11, 2016	71.32	71.83	71.26	71.52
6163	NASDAQ	CINF	Thu, Nov 10, 2016	70.72	71.94	70.46	71.68
6162	NASDAQ	CINF	Wed, Nov 9, 2016	69.61	70.55	68.18	70.11
6161	NASDAQ	CINF	Tue, Nov 8, 2016	68.98	69.64	68.49	69.57
6160	NASDAQ	CINF	Mon, Nov 7, 2016	69.36	69.61	68.68	69.05
6159	NASDAQ	CINF	Fri, Nov 4, 2016	69.18	69.18	68.11	68.26
6158	NASDAQ	CINF	Thu, Nov 3, 2016	69.01	69.67	68.69	69.01
6157	NASDAQ	CINF	Wed, Nov 2, 2016	69.62	69.75	68.60	68.60
6156	NASDAQ	CINF	Tue, Nov 1, 2016	70.63	70.87	69.38	69.53
6155	NASDAQ	CINF	Mon, Oct 31, 2016	70.47	71.07	70.20	70.78
6154	NASDAQ	CINF	Fri, Oct 28, 2016	70.10	70.71	69.62	70.18
6153	NASDAQ	CINF	Thu, Oct 27, 2016	70.95	72.27	69.40	69.74
6152	NASDAQ	CINF	Wed, Oct 26, 2016	72.63	72.63	70.54	70.90
6151	NASDAQ	CINF	Tue, Oct 25, 2016	72.02	72.11	71.24	71.77
6150	NASDAQ	CINF	Mon, Oct 24, 2016	71.96	72.43	71.60	71.94
6149	NASDAQ	CINF	Fri, Oct 21, 2016	72.52	72.70	71.54	71.55
6148	NASDAQ	CINF	Thu, Oct 20, 2016	74.89	75.13	72.88	72.93
6147	NASDAQ	CINF	Wed, Oct 19, 2016	75.17	75.43	75.02	75.20
6146	NASDAQ	CINF	Tue, Oct 18, 2016	76.20	76.20	75.12	75.24
6145	NASDAQ	CINF	Mon, Oct 17, 2016	75.81	75.95	75.36	75.57
6144	NASDAQ	CINF	Fri, Oct 14, 2016	75.89	76.59	75.78	75.95
6143	NASDAQ	CINF	Thu, Oct 13, 2016	74.79	75.69	74.56	75.38
6142	NASDAQ	CINF	Wed, Oct 12, 2016	74.69	75.57	74.57	75.36
6141	NASDAQ	CINF	Tue, Oct 11, 2016	75.48	75.48	74.49	74.60
6140	NASDAQ	CINF	Mon, Oct 10, 2016	75.46	75.95	75.46	75.53
6139	NASDAQ	CINF	Fri, Oct 7, 2016	74.31	75.45	74.16	75.17
6138	NASDAQ	CINF	Thu, Oct 6, 2016	73.74	74.26	73.37	74.19
6137	NASDAQ	CINF	Wed, Oct 5, 2016	73.89	74.38	73.71	74.05
6136	NASDAQ	CINF	Tue, Oct 4, 2016	74.51	74.54	73.23	73.84
6135	NASDAQ	CINF	Mon, Oct 3, 2016	74.91	75.45	74.10	74.46
6134	NASDAQ	CINF	Fri, Sep 30, 2016	75.01	75.64	74.52	75.42
6133	NASDAQ	CINF	Thu, Sep 29, 2016	75.60	76.00	74.37	74.54
6132	NASDAQ	CINF	Wed, Sep 28, 2016	75.48	76.50	75.16	75.89
6131	NASDAQ	CINF	Tue, Sep 27, 2016	74.54	75.27	74.33	75.27
6130	NASDAQ	CINF	Mon, Sep 26, 2016	74.34	74.73	74.34	74.42
6129	NASDAQ	CINF	Fri, Sep 23, 2016	75.79	75.94	74.95	74.96
6128	NASDAQ	CINF	Thu, Sep 22, 2016	75.95	76.21	75.61	76.11
6127	NASDAQ	CINF	Wed, Sep 21, 2016	74.99	75.57	74.63	75.57
6126	NASDAQ	CINF	Tue, Sep 20, 2016	75.02	75.29	74.68	74.76
6125	NASDAQ	CINF	Mon, Sep 19, 2016	74.66	75.51	74.64	74.76
6124	NASDAQ	CINF	Fri, Sep 16, 2016	75.38	75.69	74.44	74.73
6123	NASDAQ	CINF	Thu, Sep 15, 2016	74.96	75.91	74.86	75.73
6122	NASDAQ	CINF	Wed, Sep 14, 2016	75.70	76.00	74.81	74.93
6121	NASDAQ	CINF	Tue, Sep 13, 2016	76.40	76.40	75.55	75.68
6120	NASDAQ	CINF	Mon, Sep 12, 2016	75.45	77.08	75.39	76.78
6119	NASDAQ	CINF	Fri, Sep 9, 2016	76.98	77.26	75.50	75.50
6118	NASDAQ	CINF	Thu, Sep 8, 2016	77.43	77.75	77.36	77.44
6117	NASDAQ	CINF	Wed, Sep 7, 2016	77.47	77.85	77.00	77.68
6116	NASDAQ	CINF	Tue, Sep 6, 2016	78.06	78.09	77.29	77.81
6115	NASDAQ	CINF	Fri, Sep 2, 2016	77.73	77.89	77.08	77.85
6114	NASDAQ	CINF	Thu, Sep 1, 2016	77.27	77.52	76.70	77.26
6113	NASDAQ	CINF	Wed, Aug 31, 2016	77.16	77.26	76.67	77.11
6112	NASDAQ	CINF	Tue, Aug 30, 2016	77.63	77.63	76.96	77.35
6111	NASDAQ	CINF	Mon, Aug 29, 2016	76.19	77.41	76.19	77.36
6110	NASDAQ	CINF	Fri, Aug 26, 2016	76.92	77.22	75.91	76.20
6109	NASDAQ	CINF	Thu, Aug 25, 2016	76.08	76.94	75.17	76.89
6108	NASDAQ	CINF	Wed, Aug 24, 2016	76.00	76.08	75.71	76.05
6107	NASDAQ	CINF	Tue, Aug 23, 2016	76.12	76.30	75.82	75.99
6106	NASDAQ	CINF	Mon, Aug 22, 2016	75.77	76.10	75.50	76.00
6105	NASDAQ	CINF	Fri, Aug 19, 2016	75.97	76.09	75.20	76.00
6104	NASDAQ	CINF	Thu, Aug 18, 2016	75.45	76.10	75.45	76.10
6103	NASDAQ	CINF	Wed, Aug 17, 2016	75.05	75.47	75.00	75.43
6102	NASDAQ	CINF	Tue, Aug 16, 2016	75.66	75.94	75.33	75.33
6101	NASDAQ	CINF	Mon, Aug 15, 2016	75.66	76.07	75.53	75.96
6100	NASDAQ	CINF	Fri, Aug 12, 2016	75.86	75.98	75.72	75.80
6099	NASDAQ	CINF	Thu, Aug 11, 2016	76.23	76.23	75.86	76.04
6098	NASDAQ	CINF	Wed, Aug 10, 2016	76.00	76.10	75.74	76.00
6097	NASDAQ	CINF	Tue, Aug 9, 2016	75.88	76.18	75.63	75.95
6096	NASDAQ	CINF	Mon, Aug 8, 2016	76.24	76.28	75.71	76.01
6095	NASDAQ	CINF	Fri, Aug 5, 2016	75.30	75.95	75.17	75.95
6094	NASDAQ	CINF	Thu, Aug 4, 2016	74.92	75.25	74.88	75.07
6093	NASDAQ	CINF	Wed, Aug 3, 2016	75.05	75.33	74.62	75.06
6092	NASDAQ	CINF	Tue, Aug 2, 2016	75.14	75.21	74.74	74.89
6091	NASDAQ	CINF	Mon, Aug 1, 2016	74.64	75.08	74.62	75.08
6090	NASDAQ	CINF	Fri, Jul 29, 2016	75.25	75.37	74.64	74.70
6089	NASDAQ	CINF	Thu, Jul 28, 2016	74.83	75.36	74.83	75.24
6088	NASDAQ	CINF	Wed, Jul 27, 2016	74.88	75.24	74.12	74.83
6087	NASDAQ	CINF	Tue, Jul 26, 2016	74.90	75.29	74.48	74.88
6086	NASDAQ	CINF	Mon, Jul 25, 2016	74.65	74.99	74.55	74.94
6085	NASDAQ	CINF	Fri, Jul 22, 2016	74.26	74.90	74.06	74.90
6084	NASDAQ	CINF	Thu, Jul 21, 2016	74.60	75.00	73.88	74.06
6083	NASDAQ	CINF	Wed, Jul 20, 2016	75.21	75.38	74.81	74.91
6082	NASDAQ	CINF	Tue, Jul 19, 2016	75.24	75.37	74.87	75.16
6081	NASDAQ	CINF	Mon, Jul 18, 2016	75.75	76.04	75.28	75.50
6080	NASDAQ	CINF	Fri, Jul 15, 2016	76.91	76.91	75.90	75.96
6079	NASDAQ	CINF	Thu, Jul 14, 2016	77.30	77.30	76.39	76.76
6078	NASDAQ	CINF	Wed, Jul 13, 2016	76.19	76.51	76.13	76.20
6077	NASDAQ	CINF	Tue, Jul 12, 2016	76.53	76.68	75.87	76.09
6076	NASDAQ	CINF	Mon, Jul 11, 2016	76.22	76.22	75.79	76.16
6075	NASDAQ	CINF	Fri, Jul 8, 2016	75.52	75.77	75.02	75.70
6074	NASDAQ	CINF	Thu, Jul 7, 2016	75.52	75.52	74.64	74.97
6073	NASDAQ	CINF	Wed, Jul 6, 2016	74.31	75.23	74.18	75.02
6072	NASDAQ	CINF	Tue, Jul 5, 2016	74.53	74.87	74.30	74.80
6071	NASDAQ	CINF	Fri, Jul 1, 2016	74.93	75.04	74.33	74.65
6070	NASDAQ	CINF	Thu, Jun 30, 2016	72.99	74.89	72.80	74.89
6069	NASDAQ	CINF	Wed, Jun 29, 2016	71.93	72.91	71.80	72.88
6068	NASDAQ	CINF	Tue, Jun 28, 2016	69.83	71.47	69.80	71.44
6067	NASDAQ	CINF	Mon, Jun 27, 2016	69.82	69.83	68.90	69.46
6066	NASDAQ	CINF	Fri, Jun 24, 2016	69.25	70.97	69.20	70.21
6065	NASDAQ	CINF	Thu, Jun 23, 2016	71.03	71.83	70.69	71.82
6064	NASDAQ	CINF	Wed, Jun 22, 2016	70.51	70.96	70.51	70.58
6063	NASDAQ	CINF	Tue, Jun 21, 2016	69.81	70.45	69.77	70.40
6062	NASDAQ	CINF	Mon, Jun 20, 2016	70.11	70.26	69.53	69.71
6061	NASDAQ	CINF	Fri, Jun 17, 2016	69.48	69.55	68.87	69.20
6060	NASDAQ	CINF	Thu, Jun 16, 2016	69.00	69.69	68.75	69.69
6059	NASDAQ	CINF	Wed, Jun 15, 2016	69.63	69.71	69.02	69.08
6058	NASDAQ	CINF	Tue, Jun 14, 2016	69.85	69.85	69.44	69.67
6057	NASDAQ	CINF	Mon, Jun 13, 2016	70.34	70.61	69.68	69.77
6056	NASDAQ	CINF	Fri, Jun 10, 2016	70.37	70.73	70.00	70.47
6055	NASDAQ	CINF	Thu, Jun 9, 2016	70.19	70.81	69.95	70.74
6054	NASDAQ	CINF	Wed, Jun 8, 2016	69.74	70.15	69.46	70.15
6053	NASDAQ	CINF	Tue, Jun 7, 2016	69.38	69.63	69.33	69.57
6052	NASDAQ	CINF	Mon, Jun 6, 2016	69.49	69.81	69.13	69.39
6051	NASDAQ	CINF	Fri, Jun 3, 2016	69.26	69.64	68.56	69.49
6050	NASDAQ	CINF	Thu, Jun 2, 2016	69.25	69.63	69.03	69.62
6049	NASDAQ	CINF	Wed, Jun 1, 2016	68.95	69.46	68.66	69.36
6048	NASDAQ	CINF	Tue, May 31, 2016	69.51	69.73	68.54	69.10
6047	NASDAQ	CINF	Fri, May 27, 2016	68.70	69.28	68.55	69.28
6046	NASDAQ	CINF	Thu, May 26, 2016	68.72	68.89	68.39	68.64
6045	NASDAQ	CINF	Wed, May 25, 2016	69.02	69.15	68.50	68.70
6044	NASDAQ	CINF	Tue, May 24, 2016	67.98	68.95	67.98	68.91
6043	NASDAQ	CINF	Mon, May 23, 2016	68.12	68.17	67.42	67.72
6042	NASDAQ	CINF	Fri, May 20, 2016	67.93	68.31	67.14	68.16
6041	NASDAQ	CINF	Thu, May 19, 2016	67.42	67.74	67.12	67.65
6040	NASDAQ	CINF	Wed, May 18, 2016	66.68	67.94	66.32	67.76
6039	NASDAQ	CINF	Tue, May 17, 2016	67.68	67.98	66.56	66.71
6038	NASDAQ	CINF	Mon, May 16, 2016	67.70	68.19	67.61	67.93
6037	NASDAQ	CINF	Fri, May 13, 2016	68.20	68.27	67.50	67.69
6036	NASDAQ	CINF	Thu, May 12, 2016	67.48	68.13	67.34	68.13
6035	NASDAQ	CINF	Wed, May 11, 2016	67.92	68.05	67.18	67.24
6034	NASDAQ	CINF	Tue, May 10, 2016	67.51	68.04	67.47	67.93
6033	NASDAQ	CINF	Mon, May 9, 2016	66.69	67.39	66.52	67.26
6032	NASDAQ	CINF	Fri, May 6, 2016	66.45	66.77	65.62	66.77
6031	NASDAQ	CINF	Thu, May 5, 2016	66.25	66.77	66.25	66.65
6030	NASDAQ	CINF	Wed, May 4, 2016	66.01	66.63	65.63	66.11
6029	NASDAQ	CINF	Tue, May 3, 2016	65.98	66.54	65.89	66.47
6028	NASDAQ	CINF	Mon, May 2, 2016	65.82	66.68	65.80	66.52
6027	NASDAQ	CINF	Fri, Apr 29, 2016	65.99	66.23	65.52	66.01
6026	NASDAQ	CINF	Thu, Apr 28, 2016	65.76	66.98	65.76	66.11
6025	NASDAQ	CINF	Wed, Apr 27, 2016	66.00	66.59	65.42	66.29
6024	NASDAQ	CINF	Tue, Apr 26, 2016	64.66	64.98	64.44	64.50
6023	NASDAQ	CINF	Mon, Apr 25, 2016	64.47	64.69	63.87	64.56
6022	NASDAQ	CINF	Fri, Apr 22, 2016	64.11	64.75	64.11	64.59
6021	NASDAQ	CINF	Thu, Apr 21, 2016	65.33	65.72	63.96	64.01
6020	NASDAQ	CINF	Wed, Apr 20, 2016	65.99	66.07	65.37	65.65
6019	NASDAQ	CINF	Tue, Apr 19, 2016	66.00	66.14	65.84	66.02
6018	NASDAQ	CINF	Mon, Apr 18, 2016	65.81	65.96	65.45	65.95
6017	NASDAQ	CINF	Fri, Apr 15, 2016	65.71	66.01	65.60	65.88
6016	NASDAQ	CINF	Thu, Apr 14, 2016	66.00	66.09	65.55	65.80
6015	NASDAQ	CINF	Wed, Apr 13, 2016	65.84	66.09	65.30	66.07
6014	NASDAQ	CINF	Tue, Apr 12, 2016	64.89	65.74	64.82	65.66
6013	NASDAQ	CINF	Mon, Apr 11, 2016	64.91	65.31	64.66	64.76
6012	NASDAQ	CINF	Fri, Apr 8, 2016	64.70	65.04	64.42	64.65
6011	NASDAQ	CINF	Thu, Apr 7, 2016	64.93	65.01	64.10	64.31
6010	NASDAQ	CINF	Wed, Apr 6, 2016	64.53	65.29	64.52	65.24
6009	NASDAQ	CINF	Tue, Apr 5, 2016	65.47	65.47	65.47	64.64
6008	NASDAQ	CINF	Mon, Apr 4, 2016	66.01	66.01	65.14	65.47
6007	NASDAQ	CINF	Fri, Apr 1, 2016	65.28	66.02	65.16	65.96
6006	NASDAQ	CINF	Thu, Mar 31, 2016	65.87	65.99	65.27	65.87
6005	NASDAQ	CINF	Wed, Mar 30, 2016	65.92	65.97	65.64	65.87
6004	NASDAQ	CINF	Tue, Mar 29, 2016	65.20	65.78	65.16	65.23
6003	NASDAQ	CINF	Mon, Mar 28, 2016	64.95	65.22	64.80	65.08
6002	NASDAQ	CINF	Thu, Mar 24, 2016	65.09	65.09	65.09	64.74
6001	NASDAQ	CINF	Wed, Mar 23, 2016	65.18	65.28	64.88	65.09
6000	NASDAQ	CINF	Tue, Mar 22, 2016	65.05	65.42	64.90	65.15
5999	NASDAQ	CINF	Mon, Mar 21, 2016	64.99	65.52	64.52	65.22
5998	NASDAQ	CINF	Fri, Mar 18, 2016	65.84	65.86	65.33	65.78
5997	NASDAQ	CINF	Thu, Mar 17, 2016	65.35	65.95	65.12	65.80
5996	NASDAQ	CINF	Wed, Mar 16, 2016	65.06	65.52	64.87	65.33
5995	NASDAQ	CINF	Tue, Mar 15, 2016	65.18	65.18	65.18	65.11
5994	NASDAQ	CINF	Mon, Mar 14, 2016	65.89	65.91	64.91	65.18
5993	NASDAQ	CINF	Fri, Mar 11, 2016	64.62	65.90	64.17	65.90
5992	NASDAQ	CINF	Thu, Mar 10, 2016	65.00	65.00	65.00	64.11
5991	NASDAQ	CINF	Wed, Mar 9, 2016	64.27	64.34	63.57	63.99
5990	NASDAQ	CINF	Tue, Mar 8, 2016	64.00	64.32	63.75	64.03
5989	NASDAQ	CINF	Mon, Mar 7, 2016	64.22	64.59	63.89	64.20
5988	NASDAQ	CINF	Fri, Mar 4, 2016	64.38	64.58	63.95	64.52
5987	NASDAQ	CINF	Thu, Mar 3, 2016	64.26	64.26	64.26	64.50
5986	NASDAQ	CINF	Wed, Mar 2, 2016	64.07	64.27	63.75	64.07
5985	NASDAQ	CINF	Tue, Mar 1, 2016	63.14	63.14	63.14	64.07
5984	NASDAQ	CINF	Mon, Feb 29, 2016	63.65	63.65	62.80	63.57
5983	NASDAQ	CINF	Fri, Feb 26, 2016	63.75	63.75	63.75	63.57
5982	NASDAQ	CINF	Thu, Feb 25, 2016	63.27	63.86	62.96	63.75
5981	NASDAQ	CINF	Wed, Feb 24, 2016	62.43	63.07	61.96	62.92
5980	NASDAQ	CINF	Tue, Feb 23, 2016	62.81	63.12	62.63	62.74
5979	NASDAQ	CINF	Mon, Feb 22, 2016	63.17	63.48	62.84	63.08
5978	NASDAQ	CINF	Fri, Feb 19, 2016	62.38	62.75	62.13	62.57
5977	NASDAQ	CINF	Thu, Feb 18, 2016	62.48	62.54	62.04	62.48
5976	NASDAQ	CINF	Wed, Feb 17, 2016	62.52	62.66	62.10	62.45
5975	NASDAQ	CINF	Tue, Feb 16, 2016	62.42	62.49	61.41	62.11
5974	NASDAQ	CINF	Fri, Feb 12, 2016	61.30	61.93	61.00	61.77
5973	NASDAQ	CINF	Thu, Feb 11, 2016	60.26	60.86	59.52	60.51
5972	NASDAQ	CINF	Wed, Feb 10, 2016	61.52	61.63	61.07	61.30
5971	NASDAQ	CINF	Tue, Feb 9, 2016	60.34	61.52	60.34	61.24
5970	NASDAQ	CINF	Mon, Feb 8, 2016	59.76	61.09	59.58	60.93
5969	NASDAQ	CINF	Fri, Feb 5, 2016	59.24	60.32	59.19	60.25
5968	NASDAQ	CINF	Thu, Feb 4, 2016	57.35	59.09	56.81	59.04
5967	NASDAQ	CINF	Wed, Feb 3, 2016	57.28	57.51	55.89	56.96
5966	NASDAQ	CINF	Tue, Feb 2, 2016	57.74	58.14	56.71	56.85
5965	NASDAQ	CINF	Mon, Feb 1, 2016	57.66	58.09	57.13	57.80
5964	NASDAQ	CINF	Fri, Jan 29, 2016	56.00	57.68	55.87	57.63
5963	NASDAQ	CINF	Thu, Jan 28, 2016	55.23	55.91	55.04	55.71
5962	NASDAQ	CINF	Wed, Jan 27, 2016	54.93	55.65	54.56	54.82
5961	NASDAQ	CINF	Tue, Jan 26, 2016	54.32	55.20	54.32	54.92
5960	NASDAQ	CINF	Mon, Jan 25, 2016	54.90	55.02	54.11	54.16
5959	NASDAQ	CINF	Fri, Jan 22, 2016	54.67	55.12	54.34	54.98
5958	NASDAQ	CINF	Thu, Jan 21, 2016	54.63	54.97	53.89	54.11
5957	NASDAQ	CINF	Wed, Jan 20, 2016	54.66	55.11	53.64	54.46
5956	NASDAQ	CINF	Tue, Jan 19, 2016	55.97	55.97	54.90	55.24
5955	NASDAQ	CINF	Fri, Jan 15, 2016	55.14	55.54	54.56	55.12
5954	NASDAQ	CINF	Thu, Jan 14, 2016	55.52	56.69	55.30	56.19
5953	NASDAQ	CINF	Wed, Jan 13, 2016	56.60	56.75	55.13	55.24
5952	NASDAQ	CINF	Tue, Jan 12, 2016	56.05	56.39	55.59	56.27
5951	NASDAQ	CINF	Mon, Jan 11, 2016	55.97	56.56	55.28	55.89
5950	NASDAQ	CINF	Fri, Jan 8, 2016	56.35	56.64	55.42	55.53
5949	NASDAQ	CINF	Thu, Jan 7, 2016	56.28	56.58	55.53	55.82
5948	NASDAQ	CINF	Wed, Jan 6, 2016	57.10	57.37	56.78	57.09
5947	NASDAQ	CINF	Tue, Jan 5, 2016	57.50	57.90	57.29	57.88
5946	NASDAQ	CINF	Mon, Jan 4, 2016	58.11	58.20	56.94	57.54
5945	NASDAQ	CINF	Thu, Dec 31, 2015	60.09	60.16	59.15	59.17
5944	NASDAQ	CINF	Wed, Dec 30, 2015	60.35	60.66	60.03	60.10
5943	NASDAQ	CINF	Tue, Dec 29, 2015	60.37	60.73	60.10	60.54
5942	NASDAQ	CINF	Mon, Dec 28, 2015	59.55	60.06	59.31	60.05
5941	NASDAQ	CINF	Thu, Dec 24, 2015	59.46	59.86	59.25	59.63
5940	NASDAQ	CINF	Wed, Dec 23, 2015	59.71	59.73	59.12	59.37
5939	NASDAQ	CINF	Tue, Dec 22, 2015	58.50	59.50	58.28	59.40
5938	NASDAQ	CINF	Mon, Dec 21, 2015	58.28	58.68	57.60	58.33
5937	NASDAQ	CINF	Fri, Dec 18, 2015	59.37	59.50	57.93	57.97
5936	NASDAQ	CINF	Thu, Dec 17, 2015	60.57	60.57	59.59	59.65
5935	NASDAQ	CINF	Wed, Dec 16, 2015	60.10	60.69	58.50	60.65
5934	NASDAQ	CINF	Tue, Dec 15, 2015	59.57	59.92	59.38	59.75
5933	NASDAQ	CINF	Mon, Dec 14, 2015	58.94	59.47	58.41	58.98
5932	NASDAQ	CINF	Fri, Dec 11, 2015	59.37	59.85	58.92	59.14
5931	NASDAQ	CINF	Thu, Dec 10, 2015	60.23	60.33	59.70	59.99
5930	NASDAQ	CINF	Wed, Dec 9, 2015	60.78	61.29	60.05	60.22
5929	NASDAQ	CINF	Tue, Dec 8, 2015	60.99	61.29	60.79	61.03
5928	NASDAQ	CINF	Mon, Dec 7, 2015	61.30	61.56	61.06	61.38
5927	NASDAQ	CINF	Fri, Dec 4, 2015	60.32	61.53	60.32	61.49
5926	NASDAQ	CINF	Thu, Dec 3, 2015	61.22	61.22	59.79	60.04
5925	NASDAQ	CINF	Wed, Dec 2, 2015	61.34	61.59	60.85	60.94
5924	NASDAQ	CINF	Tue, Dec 1, 2015	61.10	61.48	60.84	61.47
5923	NASDAQ	CINF	Mon, Nov 30, 2015	61.34	61.51	60.71	61.11
5922	NASDAQ	CINF	Fri, Nov 27, 2015	61.01	61.21	60.61	61.08
5921	NASDAQ	CINF	Wed, Nov 25, 2015	61.53	61.56	60.72	60.86
5920	NASDAQ	CINF	Tue, Nov 24, 2015	61.07	61.38	60.68	61.28
5919	NASDAQ	CINF	Mon, Nov 23, 2015	61.06	61.52	60.93	61.45
5918	NASDAQ	CINF	Fri, Nov 20, 2015	61.02	61.09	60.72	61.02
5917	NASDAQ	CINF	Thu, Nov 19, 2015	60.59	60.78	60.44	60.75
5916	NASDAQ	CINF	Wed, Nov 18, 2015	60.26	60.70	60.07	60.54
5915	NASDAQ	CINF	Tue, Nov 17, 2015	60.28	60.44	59.86	59.99
5914	NASDAQ	CINF	Mon, Nov 16, 2015	59.49	60.27	59.43	60.27
5913	NASDAQ	CINF	Fri, Nov 13, 2015	59.81	60.17	59.44	59.52
5912	NASDAQ	CINF	Thu, Nov 12, 2015	60.32	60.76	59.94	59.96
5911	NASDAQ	CINF	Wed, Nov 11, 2015	60.93	60.93	60.37	60.66
5910	NASDAQ	CINF	Tue, Nov 10, 2015	60.23	60.58	60.21	60.57
5909	NASDAQ	CINF	Mon, Nov 9, 2015	60.72	60.89	59.98	60.21
5908	NASDAQ	CINF	Fri, Nov 6, 2015	60.61	61.12	60.35	60.86
5907	NASDAQ	CINF	Thu, Nov 5, 2015	60.53	60.77	60.32	60.58
5906	NASDAQ	CINF	Wed, Nov 4, 2015	60.26	60.76	60.12	60.46
5905	NASDAQ	CINF	Tue, Nov 3, 2015	60.66	60.88	60.22	60.35
5904	NASDAQ	CINF	Mon, Nov 2, 2015	60.62	60.90	60.44	60.55
5903	NASDAQ	CINF	Fri, Oct 30, 2015	61.18	61.32	60.21	60.23
5902	NASDAQ	CINF	Thu, Oct 29, 2015	60.77	61.38	60.50	61.19
5901	NASDAQ	CINF	Wed, Oct 28, 2015	59.34	60.85	59.05	60.79
5900	NASDAQ	CINF	Tue, Oct 27, 2015	58.85	59.34	58.75	59.25
5899	NASDAQ	CINF	Mon, Oct 26, 2015	59.18	59.35	58.88	59.17
5898	NASDAQ	CINF	Fri, Oct 23, 2015	59.14	59.20	58.66	59.04
5897	NASDAQ	CINF	Thu, Oct 22, 2015	58.18	58.96	58.09	58.78
5896	NASDAQ	CINF	Wed, Oct 21, 2015	58.00	58.33	57.81	57.97
5895	NASDAQ	CINF	Tue, Oct 20, 2015	57.52	57.82	57.43	57.73
5894	NASDAQ	CINF	Mon, Oct 19, 2015	56.79	57.39	56.67	57.37
5893	NASDAQ	CINF	Fri, Oct 16, 2015	56.82	56.99	56.49	56.89
5892	NASDAQ	CINF	Thu, Oct 15, 2015	56.06	56.54	55.62	56.51
5891	NASDAQ	CINF	Wed, Oct 14, 2015	56.02	56.19	55.61	55.72
5890	NASDAQ	CINF	Tue, Oct 13, 2015	56.52	56.70	55.87	55.95
5889	NASDAQ	CINF	Mon, Oct 12, 2015	56.15	56.86	56.11	56.68
5888	NASDAQ	CINF	Fri, Oct 9, 2015	56.28	56.46	55.97	56.17
5887	NASDAQ	CINF	Thu, Oct 8, 2015	55.26	56.23	55.15	56.22
5886	NASDAQ	CINF	Wed, Oct 7, 2015	54.98	55.34	54.68	55.25
5885	NASDAQ	CINF	Tue, Oct 6, 2015	54.86	55.01	54.57	54.63
5884	NASDAQ	CINF	Mon, Oct 5, 2015	54.59	55.08	54.56	55.05
5883	NASDAQ	CINF	Fri, Oct 2, 2015	52.80	54.08	52.63	54.06
5882	NASDAQ	CINF	Thu, Oct 1, 2015	53.90	53.95	52.78	53.55
5881	NASDAQ	CINF	Wed, Sep 30, 2015	53.65	53.89	53.31	53.80
5880	NASDAQ	CINF	Tue, Sep 29, 2015	52.98	53.34	52.64	53.27
5879	NASDAQ	CINF	Mon, Sep 28, 2015	53.30	53.37	52.71	52.89
5878	NASDAQ	CINF	Fri, Sep 25, 2015	53.65	53.95	53.17	53.46
5877	NASDAQ	CINF	Thu, Sep 24, 2015	52.64	53.33	52.64	53.23
5876	NASDAQ	CINF	Wed, Sep 23, 2015	52.90	53.30	52.81	53.07
5875	NASDAQ	CINF	Tue, Sep 22, 2015	52.82	53.32	52.60	52.89
5874	NASDAQ	CINF	Mon, Sep 21, 2015	53.10	53.67	52.89	53.42
5873	NASDAQ	CINF	Fri, Sep 18, 2015	53.00	53.54	52.70	52.81
5872	NASDAQ	CINF	Thu, Sep 17, 2015	53.93	54.48	53.62	53.72
5871	NASDAQ	CINF	Wed, Sep 16, 2015	53.48	53.86	53.24	53.80
5870	NASDAQ	CINF	Tue, Sep 15, 2015	53.03	53.65	52.80	53.50
5869	NASDAQ	CINF	Mon, Sep 14, 2015	52.97	53.02	52.62	52.91
5868	NASDAQ	CINF	Fri, Sep 11, 2015	52.80	53.44	52.61	53.43
5867	NASDAQ	CINF	Thu, Sep 10, 2015	52.65	53.46	52.65	53.02
5866	NASDAQ	CINF	Wed, Sep 9, 2015	53.59	53.74	52.71	52.81
5865	NASDAQ	CINF	Tue, Sep 8, 2015	52.87	53.26	52.48	53.17
5864	NASDAQ	CINF	Fri, Sep 4, 2015	52.02	52.28	51.59	51.91
5863	NASDAQ	CINF	Thu, Sep 3, 2015	52.67	53.04	52.56	52.80
5862	NASDAQ	CINF	Wed, Sep 2, 2015	52.00	52.76	51.42	52.31
5861	NASDAQ	CINF	Tue, Sep 1, 2015	51.21	51.45	50.78	50.96
5860	NASDAQ	CINF	Mon, Aug 31, 2015	52.34	52.49	52.06	52.33
5859	NASDAQ	CINF	Fri, Aug 28, 2015	52.76	52.93	52.43	52.79
5858	NASDAQ	CINF	Thu, Aug 27, 2015	52.72	53.30	52.20	53.18
5857	NASDAQ	CINF	Wed, Aug 26, 2015	52.19	53.55	50.91	52.18
5856	NASDAQ	CINF	Tue, Aug 25, 2015	52.51	53.29	50.87	50.91
5855	NASDAQ	CINF	Mon, Aug 24, 2015	50.63	53.07	49.72	51.27
5854	NASDAQ	CINF	Fri, Aug 21, 2015	55.25	55.41	53.84	53.86
5853	NASDAQ	CINF	Thu, Aug 20, 2015	55.99	56.16	55.56	55.57
5852	NASDAQ	CINF	Wed, Aug 19, 2015	56.68	56.94	56.17	56.42
5851	NASDAQ	CINF	Tue, Aug 18, 2015	56.57	56.93	56.54	56.89
5850	NASDAQ	CINF	Mon, Aug 17, 2015	56.57	56.79	56.04	56.58
5849	NASDAQ	CINF	Fri, Aug 14, 2015	56.33	56.64	56.04	56.64
5848	NASDAQ	CINF	Thu, Aug 13, 2015	56.13	56.52	55.87	56.28
5847	NASDAQ	CINF	Wed, Aug 12, 2015	55.73	56.26	55.29	56.23
5846	NASDAQ	CINF	Tue, Aug 11, 2015	55.43	56.03	55.10	55.96
5845	NASDAQ	CINF	Mon, Aug 10, 2015	55.83	55.97	55.70	55.84
5844	NASDAQ	CINF	Fri, Aug 7, 2015	55.28	55.36	54.97	55.33
5843	NASDAQ	CINF	Thu, Aug 6, 2015	55.69	55.69	55.05	55.25
5842	NASDAQ	CINF	Wed, Aug 5, 2015	56.00	56.00	55.44	55.55
5841	NASDAQ	CINF	Tue, Aug 4, 2015	55.25	55.64	55.02	55.43
5840	NASDAQ	CINF	Mon, Aug 3, 2015	54.74	55.37	54.74	55.35
5839	NASDAQ	CINF	Fri, Jul 31, 2015	55.50	55.81	55.13	55.21
5838	NASDAQ	CINF	Thu, Jul 30, 2015	54.09	55.40	53.90	55.27
5837	NASDAQ	CINF	Wed, Jul 29, 2015	53.55	54.27	53.17	54.16
5836	NASDAQ	CINF	Tue, Jul 28, 2015	53.22	53.22	52.77	53.10
5835	NASDAQ	CINF	Mon, Jul 27, 2015	53.06	53.44	52.77	52.94
5834	NASDAQ	CINF	Fri, Jul 24, 2015	53.37	53.44	52.83	53.06
5833	NASDAQ	CINF	Thu, Jul 23, 2015	53.67	53.78	53.22	53.32
5832	NASDAQ	CINF	Wed, Jul 22, 2015	53.53	53.90	53.50	53.72
5831	NASDAQ	CINF	Tue, Jul 21, 2015	53.58	53.89	53.31	53.55
5830	NASDAQ	CINF	Mon, Jul 20, 2015	53.86	53.97	53.40	53.58
5829	NASDAQ	CINF	Fri, Jul 17, 2015	53.77	53.84	53.45	53.56
5828	NASDAQ	CINF	Thu, Jul 16, 2015	53.84	53.98	53.62	53.88
5827	NASDAQ	CINF	Wed, Jul 15, 2015	53.51	53.70	53.08	53.57
5826	NASDAQ	CINF	Tue, Jul 14, 2015	53.99	54.29	53.96	54.17
5825	NASDAQ	CINF	Mon, Jul 13, 2015	53.96	54.19	53.71	54.11
5824	NASDAQ	CINF	Fri, Jul 10, 2015	53.61	53.77	53.23	53.66
5823	NASDAQ	CINF	Thu, Jul 9, 2015	53.27	53.27	52.70	52.97
5822	NASDAQ	CINF	Wed, Jul 8, 2015	52.49	52.99	52.40	52.67
5821	NASDAQ	CINF	Tue, Jul 7, 2015	52.23	52.82	51.91	52.81
5820	NASDAQ	CINF	Mon, Jul 6, 2015	52.02	52.52	51.84	52.34
5819	NASDAQ	CINF	Thu, Jul 2, 2015	52.70	52.84	52.21	52.40
5818	NASDAQ	CINF	Wed, Jul 1, 2015	51.18	52.57	50.73	52.54
5817	NASDAQ	CINF	Tue, Jun 30, 2015	50.02	50.46	49.87	50.18
5816	NASDAQ	CINF	Mon, Jun 29, 2015	50.31	50.59	49.74	49.75
5815	NASDAQ	CINF	Fri, Jun 26, 2015	50.55	51.05	50.43	50.91
5814	NASDAQ	CINF	Thu, Jun 25, 2015	51.16	51.18	50.47	50.47
5813	NASDAQ	CINF	Wed, Jun 24, 2015	51.44	51.50	50.95	50.96
5812	NASDAQ	CINF	Tue, Jun 23, 2015	51.39	51.57	51.28	51.56
5811	NASDAQ	CINF	Mon, Jun 22, 2015	51.43	51.70	51.32	51.39
5810	NASDAQ	CINF	Fri, Jun 19, 2015	51.61	51.69	51.17	51.17
5809	NASDAQ	CINF	Thu, Jun 18, 2015	51.21	51.78	51.12	51.65
5808	NASDAQ	CINF	Wed, Jun 17, 2015	51.03	51.13	50.68	50.91
5807	NASDAQ	CINF	Tue, Jun 16, 2015	50.18	50.92	50.18	50.86
5806	NASDAQ	CINF	Mon, Jun 15, 2015	51.16	50.70	50.17	50.36
5805	NASDAQ	CINF	Fri, Jun 12, 2015	51.60	51.60	51.13	51.22
5804	NASDAQ	CINF	Thu, Jun 11, 2015	51.23	51.68	51.10	51.65
5803	NASDAQ	CINF	Wed, Jun 10, 2015	50.41	51.26	50.29	51.18
5802	NASDAQ	CINF	Tue, Jun 9, 2015	50.00	50.46	49.90	50.18
5801	NASDAQ	CINF	Mon, Jun 8, 2015	50.39	50.59	50.11	50.12
5800	NASDAQ	CINF	Fri, Jun 5, 2015	50.66	51.00	50.44	50.53
5799	NASDAQ	CINF	Thu, Jun 4, 2015	50.99	51.05	50.52	50.56
5798	NASDAQ	CINF	Wed, Jun 3, 2015	50.84	51.28	50.63	51.17
5797	NASDAQ	CINF	Tue, Jun 2, 2015	50.31	50.78	50.25	50.68
5796	NASDAQ	CINF	Mon, Jun 1, 2015	50.72	51.42	50.32	50.49
5795	NASDAQ	CINF	Fri, May 29, 2015	51.06	51.11	50.58	50.58
5794	NASDAQ	CINF	Thu, May 28, 2015	50.98	51.18	50.76	51.11
5793	NASDAQ	CINF	Wed, May 27, 2015	50.62	51.04	50.51	50.97
5792	NASDAQ	CINF	Tue, May 26, 2015	50.80	50.94	50.45	50.49
5791	NASDAQ	CINF	Fri, May 22, 2015	51.37	51.43	50.92	50.94
5790	NASDAQ	CINF	Thu, May 21, 2015	51.25	51.44	51.17	51.24
5789	NASDAQ	CINF	Wed, May 20, 2015	51.47	51.49	51.20	51.36
5788	NASDAQ	CINF	Tue, May 19, 2015	51.40	51.46	51.13	51.41
5787	NASDAQ	CINF	Mon, May 18, 2015	50.87	51.29	50.70	51.23
5786	NASDAQ	CINF	Fri, May 15, 2015	51.14	51.28	50.72	50.87
5785	NASDAQ	CINF	Thu, May 14, 2015	50.80	51.15	50.59	51.13
5784	NASDAQ	CINF	Wed, May 13, 2015	50.89	51.18	50.57	50.61
5783	NASDAQ	CINF	Tue, May 12, 2015	51.06	51.15	50.63	50.79
5782	NASDAQ	CINF	Mon, May 11, 2015	51.48	51.49	51.05	51.13
5781	NASDAQ	CINF	Fri, May 8, 2015	51.35	51.66	51.19	51.48
5780	NASDAQ	CINF	Thu, May 7, 2015	50.70	51.27	50.60	50.96
5779	NASDAQ	CINF	Wed, May 6, 2015	50.92	51.10	50.46	50.79
5778	NASDAQ	CINF	Tue, May 5, 2015	51.09	51.52	50.85	50.92
5777	NASDAQ	CINF	Mon, May 4, 2015	50.84	51.34	50.75	51.29
5776	NASDAQ	CINF	Fri, May 1, 2015	51.01	51.28	50.30	50.87
5775	NASDAQ	CINF	Thu, Apr 30, 2015	50.56	51.05	50.39	50.64
5774	NASDAQ	CINF	Wed, Apr 29, 2015	51.23	51.87	50.45	51.01
5773	NASDAQ	CINF	Tue, Apr 28, 2015	52.11	52.74	51.96	52.70
5772	NASDAQ	CINF	Mon, Apr 27, 2015	52.78	52.78	52.15	52.26
5771	NASDAQ	CINF	Fri, Apr 24, 2015	52.37	52.61	52.13	52.56
5770	NASDAQ	CINF	Thu, Apr 23, 2015	51.94	52.48	51.92	52.30
5769	NASDAQ	CINF	Wed, Apr 22, 2015	52.31	52.31	51.68	52.16
5768	NASDAQ	CINF	Tue, Apr 21, 2015	52.79	52.94	52.14	52.19
5767	NASDAQ	CINF	Mon, Apr 20, 2015	52.80	52.98	52.58	52.77
5766	NASDAQ	CINF	Fri, Apr 17, 2015	53.17	53.25	52.43	52.56
5765	NASDAQ	CINF	Thu, Apr 16, 2015	53.62	53.68	53.24	53.56
5764	NASDAQ	CINF	Wed, Apr 15, 2015	54.00	54.18	53.69	53.70
5763	NASDAQ	CINF	Tue, Apr 14, 2015	53.44	53.95	53.32	53.82
5762	NASDAQ	CINF	Mon, Apr 13, 2015	53.50	53.89	53.31	53.55
5761	NASDAQ	CINF	Fri, Apr 10, 2015	53.56	53.68	53.39	53.52
5760	NASDAQ	CINF	Thu, Apr 9, 2015	53.63	53.81	53.08	53.49
5759	NASDAQ	CINF	Wed, Apr 8, 2015	53.25	53.75	53.01	53.72
5758	NASDAQ	CINF	Tue, Apr 7, 2015	54.08	54.25	53.34	53.36
5757	NASDAQ	CINF	Mon, Apr 6, 2015	52.96	54.15	52.68	53.96
5756	NASDAQ	CINF	Thu, Apr 2, 2015	53.27	53.56	53.08	53.47
5755	NASDAQ	CINF	Wed, Apr 1, 2015	53.29	53.53	52.78	53.27
5754	NASDAQ	CINF	Tue, Mar 31, 2015	53.29	53.42	52.98	53.28
5753	NASDAQ	CINF	Mon, Mar 30, 2015	53.02	53.83	52.84	53.63
5752	NASDAQ	CINF	Fri, Mar 27, 2015	52.85	53.03	52.68	52.93
5751	NASDAQ	CINF	Thu, Mar 26, 2015	52.82	53.19	52.67	52.98
5750	NASDAQ	CINF	Wed, Mar 25, 2015	53.96	53.96	53.08	53.09
5749	NASDAQ	CINF	Tue, Mar 24, 2015	54.35	54.40	53.89	54.03
5748	NASDAQ	CINF	Mon, Mar 23, 2015	54.61	54.92	54.48	54.49
5747	NASDAQ	CINF	Fri, Mar 20, 2015	53.89	54.68	53.82	54.61
5746	NASDAQ	CINF	Thu, Mar 19, 2015	53.94	54.09	53.42	53.79
5745	NASDAQ	CINF	Wed, Mar 18, 2015	53.42	54.30	52.99	54.06
5744	NASDAQ	CINF	Tue, Mar 17, 2015	52.19	53.55	52.19	53.48
5743	NASDAQ	CINF	Mon, Mar 16, 2015	52.99	53.81	52.64	53.67
5742	NASDAQ	CINF	Fri, Mar 13, 2015	53.28	53.33	52.67	53.12
5741	NASDAQ	CINF	Thu, Mar 12, 2015	52.48	53.39	52.35	53.35
5740	NASDAQ	CINF	Wed, Mar 11, 2015	51.79	52.37	51.63	52.16
5739	NASDAQ	CINF	Tue, Mar 10, 2015	52.21	52.42	51.80	51.80
5738	NASDAQ	CINF	Mon, Mar 9, 2015	52.38	52.97	52.28	52.74
5737	NASDAQ	CINF	Fri, Mar 6, 2015	52.62	53.17	52.42	52.47
5736	NASDAQ	CINF	Thu, Mar 5, 2015	52.34	52.84	52.21	52.75
5735	NASDAQ	CINF	Wed, Mar 4, 2015	52.64	52.80	52.23	52.37
5734	NASDAQ	CINF	Tue, Mar 3, 2015	52.79	52.88	52.49	52.80
5733	NASDAQ	CINF	Mon, Mar 2, 2015	52.75	53.06	52.40	53.03
5732	NASDAQ	CINF	Fri, Feb 27, 2015	53.09	53.17	52.75	52.76
5731	NASDAQ	CINF	Thu, Feb 26, 2015	52.81	53.11	52.69	53.01
5730	NASDAQ	CINF	Wed, Feb 25, 2015	53.09	53.13	52.72	52.93
5729	NASDAQ	CINF	Tue, Feb 24, 2015	52.61	53.12	52.56	53.02
5728	NASDAQ	CINF	Mon, Feb 23, 2015	52.72	52.72	52.27	52.56
5727	NASDAQ	CINF	Fri, Feb 20, 2015	52.12	52.62	51.74	52.58
5726	NASDAQ	CINF	Thu, Feb 19, 2015	52.08	52.49	52.08	52.35
5725	NASDAQ	CINF	Wed, Feb 18, 2015	52.23	52.38	51.84	52.28
5724	NASDAQ	CINF	Tue, Feb 17, 2015	52.33	52.76	52.29	52.48
5723	NASDAQ	CINF	Fri, Feb 13, 2015	52.12	52.46	52.03	52.46
5722	NASDAQ	CINF	Thu, Feb 12, 2015	51.90	52.27	51.87	52.19
5721	NASDAQ	CINF	Wed, Feb 11, 2015	51.51	51.94	51.48	51.78
5720	NASDAQ	CINF	Tue, Feb 10, 2015	51.85	51.94	51.36	51.51
5719	NASDAQ	CINF	Mon, Feb 9, 2015	51.63	51.77	51.28	51.62
5718	NASDAQ	CINF	Fri, Feb 6, 2015	52.12	52.50	51.74	51.94
5717	NASDAQ	CINF	Thu, Feb 5, 2015	52.56	52.64	51.31	51.89
5716	NASDAQ	CINF	Wed, Feb 4, 2015	51.85	52.70	51.74	52.47
5715	NASDAQ	CINF	Tue, Feb 3, 2015	51.59	52.14	51.49	52.10
5714	NASDAQ	CINF	Mon, Feb 2, 2015	50.72	51.50	50.25	51.44
5713	NASDAQ	CINF	Fri, Jan 30, 2015	51.43	51.77	50.39	50.51
5712	NASDAQ	CINF	Thu, Jan 29, 2015	51.46	52.04	51.13	51.90
5711	NASDAQ	CINF	Wed, Jan 28, 2015	52.44	52.50	51.31	51.32
5710	NASDAQ	CINF	Tue, Jan 27, 2015	52.03	52.49	51.95	52.20
5709	NASDAQ	CINF	Mon, Jan 26, 2015	52.13	52.49	51.61	52.49
5708	NASDAQ	CINF	Fri, Jan 23, 2015	52.55	52.58	52.00	52.05
5707	NASDAQ	CINF	Thu, Jan 22, 2015	51.53	52.59	51.16	52.54
5706	NASDAQ	CINF	Wed, Jan 21, 2015	51.37	51.50	50.84	51.25
5705	NASDAQ	CINF	Tue, Jan 20, 2015	51.97	52.05	50.92	51.36
5704	NASDAQ	CINF	Fri, Jan 16, 2015	50.88	51.76	50.72	51.75
5703	NASDAQ	CINF	Thu, Jan 15, 2015	50.81	51.30	50.60	50.91
5702	NASDAQ	CINF	Wed, Jan 14, 2015	50.83	51.90	50.33	50.92
5701	NASDAQ	CINF	Tue, Jan 13, 2015	51.51	52.28	51.05	51.36
5700	NASDAQ	CINF	Mon, Jan 12, 2015	51.81	52.06	51.16	51.39
5699	NASDAQ	CINF	Fri, Jan 9, 2015	52.41	52.47	51.49	51.69
5698	NASDAQ	CINF	Thu, Jan 8, 2015	51.67	52.39	51.27	52.26
5697	NASDAQ	CINF	Wed, Jan 7, 2015	50.79	51.19	50.47	51.17
5696	NASDAQ	CINF	Tue, Jan 6, 2015	50.87	51.10	50.12	50.48
5695	NASDAQ	CINF	Mon, Jan 5, 2015	51.30	51.47	50.72	50.87
5694	NASDAQ	CINF	Fri, Jan 2, 2015	52.00	52.31	51.24	51.61
5693	NASDAQ	CINF	Wed, Dec 31, 2014	52.53	52.88	51.83	51.83
5692	NASDAQ	CINF	Tue, Dec 30, 2014	52.25	52.59	52.06	52.44
5691	NASDAQ	CINF	Mon, Dec 29, 2014	52.35	52.88	52.23	52.40
5690	NASDAQ	CINF	Fri, Dec 26, 2014	52.30	52.52	52.21	52.31
5689	NASDAQ	CINF	Wed, Dec 24, 2014	52.38	52.51	51.74	52.18
5688	NASDAQ	CINF	Tue, Dec 23, 2014	55.35	55.35	52.06	52.37
5687	NASDAQ	CINF	Mon, Dec 22, 2014	51.30	52.10	50.93	51.99
5686	NASDAQ	CINF	Fri, Dec 19, 2014	51.59	51.95	51.39	51.58
5685	NASDAQ	CINF	Thu, Dec 18, 2014	50.90	51.53	50.90	51.51
5684	NASDAQ	CINF	Wed, Dec 17, 2014	50.31	50.87	49.87	50.74
5683	NASDAQ	CINF	Tue, Dec 16, 2014	49.95	50.76	49.73	50.02
5682	NASDAQ	CINF	Mon, Dec 15, 2014	50.68	50.91	49.68	50.03
5681	NASDAQ	CINF	Fri, Dec 12, 2014	51.48	51.89	50.88	50.89
5680	NASDAQ	CINF	Thu, Dec 11, 2014	51.83	52.44	51.48	51.87
5679	NASDAQ	CINF	Wed, Dec 10, 2014	51.90	52.30	51.52	51.54
5678	NASDAQ	CINF	Tue, Dec 9, 2014	51.96	52.24	51.70	52.12
5677	NASDAQ	CINF	Mon, Dec 8, 2014	51.30	52.26	51.12	52.24
5676	NASDAQ	CINF	Fri, Dec 5, 2014	51.45	51.85	51.40	51.53
5675	NASDAQ	CINF	Thu, Dec 4, 2014	51.24	51.45	51.19	51.40
5674	NASDAQ	CINF	Wed, Dec 3, 2014	51.42	51.59	51.20	51.37
5673	NASDAQ	CINF	Tue, Dec 2, 2014	50.74	51.33	50.74	51.28
5672	NASDAQ	CINF	Mon, Dec 1, 2014	50.75	51.05	50.67	50.81
5671	NASDAQ	CINF	Fri, Nov 28, 2014	51.00	51.34	50.88	50.95
5670	NASDAQ	CINF	Wed, Nov 26, 2014	50.50	50.88	50.37	50.88
5669	NASDAQ	CINF	Tue, Nov 25, 2014	51.25	51.50	50.34	50.46
5668	NASDAQ	CINF	Mon, Nov 24, 2014	51.89	51.89	51.24	51.31
5667	NASDAQ	CINF	Fri, Nov 21, 2014	51.33	51.33	50.87	51.09
5666	NASDAQ	CINF	Thu, Nov 20, 2014	50.67	51.04	50.67	50.90
5665	NASDAQ	CINF	Wed, Nov 19, 2014	50.82	50.95	50.43	50.78
5664	NASDAQ	CINF	Tue, Nov 18, 2014	50.99	51.33	50.78	50.96
5663	NASDAQ	CINF	Mon, Nov 17, 2014	50.80	51.04	50.72	50.98
5662	NASDAQ	CINF	Fri, Nov 14, 2014	51.23	51.48	50.91	51.04
5661	NASDAQ	CINF	Thu, Nov 13, 2014	51.39	51.63	51.17	51.64
5660	NASDAQ	CINF	Wed, Nov 12, 2014	51.09	51.39	50.82	51.27
5659	NASDAQ	CINF	Tue, Nov 11, 2014	51.34	51.43	51.00	51.18
5658	NASDAQ	CINF	Mon, Nov 10, 2014	51.18	51.43	51.11	51.43
5657	NASDAQ	CINF	Fri, Nov 7, 2014	51.10	51.29	50.86	51.11
5656	NASDAQ	CINF	Thu, Nov 6, 2014	51.10	51.22	50.76	51.18
5655	NASDAQ	CINF	Wed, Nov 5, 2014	51.12	51.12	50.76	51.11
5654	NASDAQ	CINF	Tue, Nov 4, 2014	50.56	50.94	50.50	50.91
5653	NASDAQ	CINF	Mon, Nov 3, 2014	49.70	50.77	49.70	50.60
5652	NASDAQ	CINF	Fri, Oct 31, 2014	50.49	50.62	50.14	50.47
5651	NASDAQ	CINF	Thu, Oct 30, 2014	49.43	50.02	49.10	49.92
5650	NASDAQ	CINF	Wed, Oct 29, 2014	49.24	49.60	48.95	49.44
5649	NASDAQ	CINF	Tue, Oct 28, 2014	49.11	49.33	48.95	49.31
5648	NASDAQ	CINF	Mon, Oct 27, 2014	48.52	49.05	48.41	49.01
5647	NASDAQ	CINF	Fri, Oct 24, 2014	48.31	48.77	48.27	48.74
5646	NASDAQ	CINF	Thu, Oct 23, 2014	48.60	48.71	48.22	48.30
5645	NASDAQ	CINF	Wed, Oct 22, 2014	48.25	48.57	48.08	48.12
5644	NASDAQ	CINF	Tue, Oct 21, 2014	47.39	48.27	47.36	48.21
5643	NASDAQ	CINF	Mon, Oct 20, 2014	46.60	47.15	46.56	47.15
5642	NASDAQ	CINF	Fri, Oct 17, 2014	46.39	46.90	46.02	46.81
5641	NASDAQ	CINF	Thu, Oct 16, 2014	45.46	46.24	45.12	46.08
5640	NASDAQ	CINF	Wed, Oct 15, 2014	46.27	46.33	45.09	46.11
5639	NASDAQ	CINF	Tue, Oct 14, 2014	46.46	46.96	46.41	46.59
5638	NASDAQ	CINF	Mon, Oct 13, 2014	46.83	47.15	46.39	46.41
5637	NASDAQ	CINF	Fri, Oct 10, 2014	46.70	47.40	46.56	46.75
5636	NASDAQ	CINF	Thu, Oct 9, 2014	47.53	47.69	46.64	46.69
5635	NASDAQ	CINF	Wed, Oct 8, 2014	46.86	47.63	46.55	47.59
5634	NASDAQ	CINF	Tue, Oct 7, 2014	47.15	47.35	46.77	46.77
5633	NASDAQ	CINF	Mon, Oct 6, 2014	47.79	48.05	47.31	47.46
5632	NASDAQ	CINF	Fri, Oct 3, 2014	47.17	47.67	46.92	47.63
5631	NASDAQ	CINF	Thu, Oct 2, 2014	46.53	47.03	46.41	46.84
5630	NASDAQ	CINF	Wed, Oct 1, 2014	46.91	47.02	46.54	46.62
5629	NASDAQ	CINF	Tue, Sep 30, 2014	47.32	47.77	46.93	47.05
5628	NASDAQ	CINF	Mon, Sep 29, 2014	48.69	48.69	46.82	47.33
5627	NASDAQ	CINF	Fri, Sep 26, 2014	47.08	47.41	46.80	47.22
5626	NASDAQ	CINF	Thu, Sep 25, 2014	47.58	47.75	46.95	46.97
5625	NASDAQ	CINF	Wed, Sep 24, 2014	47.45	47.83	47.34	47.76
5624	NASDAQ	CINF	Tue, Sep 23, 2014	47.98	48.06	47.37	47.37
5623	NASDAQ	CINF	Mon, Sep 22, 2014	48.33	48.62	48.01	48.07
5622	NASDAQ	CINF	Fri, Sep 19, 2014	48.43	48.54	48.04	48.38
5621	NASDAQ	CINF	Thu, Sep 18, 2014	48.02	48.37	47.93	48.23
5620	NASDAQ	CINF	Wed, Sep 17, 2014	48.12	48.19	47.83	47.99
5619	NASDAQ	CINF	Tue, Sep 16, 2014	47.74	48.11	47.69	47.94
5618	NASDAQ	CINF	Mon, Sep 15, 2014	47.68	48.05	47.48	47.91
5617	NASDAQ	CINF	Fri, Sep 12, 2014	48.24	48.29	47.95	48.04
5616	NASDAQ	CINF	Thu, Sep 11, 2014	47.95	48.30	47.95	48.25
5615	NASDAQ	CINF	Wed, Sep 10, 2014	48.11	48.35	47.97	48.15
5614	NASDAQ	CINF	Tue, Sep 9, 2014	48.36	48.47	48.00	48.06
5613	NASDAQ	CINF	Mon, Sep 8, 2014	48.64	48.86	48.18	48.49
5612	NASDAQ	CINF	Fri, Sep 5, 2014	48.12	48.68	48.09	48.66
5611	NASDAQ	CINF	Thu, Sep 4, 2014	48.12	48.38	48.01	48.15
5610	NASDAQ	CINF	Wed, Sep 3, 2014	48.51	48.59	48.04	48.06
5609	NASDAQ	CINF	Tue, Sep 2, 2014	48.28	48.55	48.15	48.28
5608	NASDAQ	CINF	Fri, Aug 29, 2014	48.23	48.28	47.97	48.09
5607	NASDAQ	CINF	Thu, Aug 28, 2014	48.23	48.39	48.15	48.23
5606	NASDAQ	CINF	Wed, Aug 27, 2014	48.43	48.61	48.38	48.46
5605	NASDAQ	CINF	Tue, Aug 26, 2014	48.62	48.81	48.50	48.52
5604	NASDAQ	CINF	Mon, Aug 25, 2014	48.55	48.69	48.26	48.62
5603	NASDAQ	CINF	Fri, Aug 22, 2014	48.61	48.64	48.23	48.24
5602	NASDAQ	CINF	Thu, Aug 21, 2014	48.10	48.57	47.90	48.55
5601	NASDAQ	CINF	Wed, Aug 20, 2014	47.85	48.32	47.85	48.09
5600	NASDAQ	CINF	Tue, Aug 19, 2014	47.95	48.04	47.79	48.01
5599	NASDAQ	CINF	Mon, Aug 18, 2014	48.03	48.35	47.80	47.92
5598	NASDAQ	CINF	Fri, Aug 15, 2014	47.89	48.04	47.47	47.84
5597	NASDAQ	CINF	Thu, Aug 14, 2014	47.45	47.83	47.39	47.82
5596	NASDAQ	CINF	Wed, Aug 13, 2014	47.40	47.50	47.13	47.36
5595	NASDAQ	CINF	Tue, Aug 12, 2014	47.02	47.38	46.89	47.18
5594	NASDAQ	CINF	Mon, Aug 11, 2014	47.12	47.22	46.80	47.03
5593	NASDAQ	CINF	Fri, Aug 8, 2014	46.54	46.92	46.26	46.90
5592	NASDAQ	CINF	Thu, Aug 7, 2014	46.79	46.84	46.27	46.32
5591	NASDAQ	CINF	Wed, Aug 6, 2014	46.16	46.68	46.04	46.53
5590	NASDAQ	CINF	Tue, Aug 5, 2014	46.40	46.63	46.04	46.24
5589	NASDAQ	CINF	Mon, Aug 4, 2014	46.03	46.49	45.80	46.47
5588	NASDAQ	CINF	Fri, Aug 1, 2014	45.82	46.23	45.69	45.92
5587	NASDAQ	CINF	Thu, Jul 31, 2014	46.32	46.83	45.79	46.02
5586	NASDAQ	CINF	Wed, Jul 30, 2014	47.28	47.78	46.51	46.59
5585	NASDAQ	CINF	Tue, Jul 29, 2014	47.91	48.00	47.41	47.42
5584	NASDAQ	CINF	Mon, Jul 28, 2014	47.63	47.96	47.51	47.90
5583	NASDAQ	CINF	Fri, Jul 25, 2014	47.85	47.87	47.56	47.71
5582	NASDAQ	CINF	Thu, Jul 24, 2014	48.18	48.29	47.94	48.03
5581	NASDAQ	CINF	Wed, Jul 23, 2014	47.79	48.17	47.67	48.04
5580	NASDAQ	CINF	Tue, Jul 22, 2014	48.59	48.59	47.68	47.91
5579	NASDAQ	CINF	Mon, Jul 21, 2014	48.21	48.69	48.02	48.49
5578	NASDAQ	CINF	Fri, Jul 18, 2014	47.98	48.36	47.62	48.30
5577	NASDAQ	CINF	Thu, Jul 17, 2014	47.98	48.23	47.77	47.81
5576	NASDAQ	CINF	Wed, Jul 16, 2014	48.28	48.40	48.01	48.19
5575	NASDAQ	CINF	Tue, Jul 15, 2014	48.25	48.47	48.01	48.20
5574	NASDAQ	CINF	Mon, Jul 14, 2014	47.81	48.25	47.77	48.12
5573	NASDAQ	CINF	Fri, Jul 11, 2014	47.62	47.79	47.49	47.64
5572	NASDAQ	CINF	Thu, Jul 10, 2014	47.56	47.80	47.46	47.74
5571	NASDAQ	CINF	Wed, Jul 9, 2014	48.21	48.48	47.81	47.99
5570	NASDAQ	CINF	Tue, Jul 8, 2014	48.27	48.38	48.09	48.18
5569	NASDAQ	CINF	Mon, Jul 7, 2014	48.42	48.47	48.13	48.36
5568	NASDAQ	CINF	Thu, Jul 3, 2014	48.31	48.58	48.26	48.49
5567	NASDAQ	CINF	Wed, Jul 2, 2014	48.29	48.45	48.03	48.26
5566	NASDAQ	CINF	Tue, Jul 1, 2014	48.04	48.52	48.01	48.38
5565	NASDAQ	CINF	Mon, Jun 30, 2014	48.00	48.38	47.76	48.04
5564	NASDAQ	CINF	Fri, Jun 27, 2014	47.69	48.14	47.67	47.88
5563	NASDAQ	CINF	Thu, Jun 26, 2014	48.14	48.17	47.67	47.89
5562	NASDAQ	CINF	Wed, Jun 25, 2014	48.27	48.44	48.12	48.18
5561	NASDAQ	CINF	Tue, Jun 24, 2014	48.43	48.68	48.26	48.29
5560	NASDAQ	CINF	Mon, Jun 23, 2014	48.87	48.96	48.46	48.65
5559	NASDAQ	CINF	Fri, Jun 20, 2014	48.91	49.07	48.71	48.79
5558	NASDAQ	CINF	Thu, Jun 19, 2014	48.69	48.83	48.38	48.74
5557	NASDAQ	CINF	Wed, Jun 18, 2014	48.54	48.80	48.28	48.73
5556	NASDAQ	CINF	Tue, Jun 17, 2014	48.24	48.69	48.21	48.57
5555	NASDAQ	CINF	Mon, Jun 16, 2014	48.42	48.60	48.27	48.37
5554	NASDAQ	CINF	Fri, Jun 13, 2014	48.95	49.03	48.68	48.89
5553	NASDAQ	CINF	Thu, Jun 12, 2014	48.77	49.01	48.77	48.91
5552	NASDAQ	CINF	Wed, Jun 11, 2014	48.91	49.15	48.88	48.95
5551	NASDAQ	CINF	Tue, Jun 10, 2014	49.13	49.27	49.02	49.20
5550	NASDAQ	CINF	Mon, Jun 9, 2014	49.25	49.43	49.13	49.26
5549	NASDAQ	CINF	Fri, Jun 6, 2014	49.35	49.44	49.19	49.29
5548	NASDAQ	CINF	Thu, Jun 5, 2014	48.85	49.12	48.69	49.12
5547	NASDAQ	CINF	Wed, Jun 4, 2014	48.56	49.21	48.55	48.84
5546	NASDAQ	CINF	Tue, Jun 3, 2014	48.56	48.73	48.34	48.55
5545	NASDAQ	CINF	Mon, Jun 2, 2014	49.10	49.19	48.60	48.67
5544	NASDAQ	CINF	Fri, May 30, 2014	48.81	49.15	48.57	49.02
5543	NASDAQ	CINF	Thu, May 29, 2014	48.86	48.97	48.68	48.85
5542	NASDAQ	CINF	Wed, May 28, 2014	48.93	48.96	48.69	48.69
5541	NASDAQ	CINF	Tue, May 27, 2014	48.72	48.92	48.69	48.79
5540	NASDAQ	CINF	Fri, May 23, 2014	48.61	48.79	48.41	48.61
5539	NASDAQ	CINF	Thu, May 22, 2014	48.75	48.75	48.53	48.64
5538	NASDAQ	CINF	Wed, May 21, 2014	48.69	48.89	48.48	48.72
5537	NASDAQ	CINF	Tue, May 20, 2014	48.94	48.94	48.39	48.48
5536	NASDAQ	CINF	Mon, May 19, 2014	48.42	48.95	48.35	48.89
5535	NASDAQ	CINF	Fri, May 16, 2014	48.46	48.50	48.02	48.39
5534	NASDAQ	CINF	Thu, May 15, 2014	48.77	48.77	48.08	48.41
5533	NASDAQ	CINF	Wed, May 14, 2014	49.28	49.35	48.75	48.91
5532	NASDAQ	CINF	Tue, May 13, 2014	49.35	49.52	49.14	49.27
5531	NASDAQ	CINF	Mon, May 12, 2014	49.21	49.46	49.15	49.26
5530	NASDAQ	CINF	Fri, May 9, 2014	49.21	49.27	48.80	49.13
5529	NASDAQ	CINF	Thu, May 8, 2014	49.17	49.58	49.01	49.21
5528	NASDAQ	CINF	Wed, May 7, 2014	48.71	49.34	48.42	49.32
5527	NASDAQ	CINF	Tue, May 6, 2014	48.79	48.93	48.47	48.67
5526	NASDAQ	CINF	Mon, May 5, 2014	48.76	49.16	48.62	49.02
5525	NASDAQ	CINF	Fri, May 2, 2014	49.02	49.47	48.84	49.09
5524	NASDAQ	CINF	Thu, May 1, 2014	48.80	49.02	48.54	48.99
5523	NASDAQ	CINF	Wed, Apr 30, 2014	48.25	48.76	48.01	48.74
5522	NASDAQ	CINF	Tue, Apr 29, 2014	48.31	48.66	48.22	48.34
5521	NASDAQ	CINF	Mon, Apr 28, 2014	48.11	48.57	47.77	48.26
5520	NASDAQ	CINF	Fri, Apr 25, 2014	49.26	49.26	47.75	48.00
5519	NASDAQ	CINF	Thu, Apr 24, 2014	49.50	49.73	49.28	49.71
5518	NASDAQ	CINF	Wed, Apr 23, 2014	49.01	49.39	48.97	49.36
5517	NASDAQ	CINF	Tue, Apr 22, 2014	48.57	48.96	48.25	48.91
5516	NASDAQ	CINF	Mon, Apr 21, 2014	48.69	48.87	48.49	48.68
5515	NASDAQ	CINF	Thu, Apr 17, 2014	48.81	49.04	48.59	48.77
5514	NASDAQ	CINF	Wed, Apr 16, 2014	48.54	48.90	48.29	48.81
5513	NASDAQ	CINF	Tue, Apr 15, 2014	47.70	48.28	47.42	48.16
5512	NASDAQ	CINF	Mon, Apr 14, 2014	47.68	47.84	47.36	47.72
5511	NASDAQ	CINF	Fri, Apr 11, 2014	47.29	47.53	47.00	47.11
5510	NASDAQ	CINF	Thu, Apr 10, 2014	47.95	48.44	47.52	47.53
5509	NASDAQ	CINF	Wed, Apr 9, 2014	47.57	47.93	47.37	47.85
5508	NASDAQ	CINF	Tue, Apr 8, 2014	47.34	47.60	47.00	47.50
5507	NASDAQ	CINF	Mon, Apr 7, 2014	48.21	48.49	47.45	47.48
5506	NASDAQ	CINF	Fri, Apr 4, 2014	48.45	48.69	48.13	48.19
5505	NASDAQ	CINF	Thu, Apr 3, 2014	48.09	48.50	47.90	48.25
5504	NASDAQ	CINF	Wed, Apr 2, 2014	47.68	48.22	47.61	48.14
5503	NASDAQ	CINF	Tue, Apr 1, 2014	47.66	48.18	47.30	47.83
5502	NASDAQ	CINF	Mon, Mar 31, 2014	47.78	48.70	47.78	48.66
5501	NASDAQ	CINF	Fri, Mar 28, 2014	47.90	48.31	47.87	48.25
5500	NASDAQ	CINF	Thu, Mar 27, 2014	47.84	47.96	47.55	47.86
5499	NASDAQ	CINF	Wed, Mar 26, 2014	48.10	48.35	47.98	48.01
5498	NASDAQ	CINF	Tue, Mar 25, 2014	48.19	48.31	47.74	47.95
5497	NASDAQ	CINF	Mon, Mar 24, 2014	47.99	48.16	47.78	47.98
5496	NASDAQ	CINF	Fri, Mar 21, 2014	47.99	48.10	47.45	47.92
5495	NASDAQ	CINF	Thu, Mar 20, 2014	46.93	47.62	46.66	47.58
5494	NASDAQ	CINF	Wed, Mar 19, 2014	47.43	47.50	46.95	47.07
5493	NASDAQ	CINF	Tue, Mar 18, 2014	47.04	47.52	46.97	47.42
5492	NASDAQ	CINF	Mon, Mar 17, 2014	47.17	47.31	46.76	47.01
5491	NASDAQ	CINF	Fri, Mar 14, 2014	47.18	47.60	47.15	47.30
5490	NASDAQ	CINF	Thu, Mar 13, 2014	47.90	47.95	47.17	47.18
5489	NASDAQ	CINF	Wed, Mar 12, 2014	47.27	47.66	47.12	47.63
5488	NASDAQ	CINF	Tue, Mar 11, 2014	47.71	47.84	47.29	47.43
5487	NASDAQ	CINF	Mon, Mar 10, 2014	47.70	47.83	47.50	47.67
5486	NASDAQ	CINF	Fri, Mar 7, 2014	47.82	47.99	47.58	47.84
5485	NASDAQ	CINF	Thu, Mar 6, 2014	47.10	47.80	47.07	47.65
5484	NASDAQ	CINF	Wed, Mar 5, 2014	47.09	47.17	46.89	47.09
5483	NASDAQ	CINF	Tue, Mar 4, 2014	46.85	47.21	46.79	47.12
5482	NASDAQ	CINF	Mon, Mar 3, 2014	46.68	46.73	46.24	46.46
5481	NASDAQ	CINF	Fri, Feb 28, 2014	46.70	47.10	46.51	46.88
5480	NASDAQ	CINF	Thu, Feb 27, 2014	46.42	46.73	46.24	46.65
5479	NASDAQ	CINF	Wed, Feb 26, 2014	46.56	46.62	46.28	46.46
5478	NASDAQ	CINF	Tue, Feb 25, 2014	46.73	47.17	46.42	46.54
5477	NASDAQ	CINF	Mon, Feb 24, 2014	46.77	47.03	46.63	46.65
5476	NASDAQ	CINF	Fri, Feb 21, 2014	46.93	46.97	46.50	46.75
5475	NASDAQ	CINF	Thu, Feb 20, 2014	46.66	46.86	46.32	46.79
5474	NASDAQ	CINF	Wed, Feb 19, 2014	46.96	47.10	46.51	46.56
5473	NASDAQ	CINF	Tue, Feb 18, 2014	46.88	47.30	46.83	47.17
5472	NASDAQ	CINF	Fri, Feb 14, 2014	46.75	47.00	46.61	47.00
5471	NASDAQ	CINF	Thu, Feb 13, 2014	46.15	46.93	46.01	46.92
5470	NASDAQ	CINF	Wed, Feb 12, 2014	46.47	46.67	46.25	46.51
5469	NASDAQ	CINF	Tue, Feb 11, 2014	45.80	46.48	45.69	46.32
5468	NASDAQ	CINF	Mon, Feb 10, 2014	45.63	45.78	45.22	45.78
5467	NASDAQ	CINF	Fri, Feb 7, 2014	45.23	45.73	44.90	45.73
5466	NASDAQ	CINF	Thu, Feb 6, 2014	46.50	46.68	45.08	45.21
5465	NASDAQ	CINF	Wed, Feb 5, 2014	47.07	47.43	46.94	47.10
5464	NASDAQ	CINF	Tue, Feb 4, 2014	47.69	47.82	47.07	47.25
5463	NASDAQ	CINF	Mon, Feb 3, 2014	48.55	48.70	47.48	47.61
5462	NASDAQ	CINF	Fri, Jan 31, 2014	48.32	48.85	47.96	48.45
5461	NASDAQ	CINF	Thu, Jan 30, 2014	49.03	49.26	48.79	49.23
5460	NASDAQ	CINF	Wed, Jan 29, 2014	48.83	49.14	48.58	48.61
5459	NASDAQ	CINF	Tue, Jan 28, 2014	48.82	49.31	48.78	49.26
5458	NASDAQ	CINF	Mon, Jan 27, 2014	48.60	49.14	47.52	48.77
5457	NASDAQ	CINF	Fri, Jan 24, 2014	49.70	49.84	48.80	48.81
5456	NASDAQ	CINF	Thu, Jan 23, 2014	50.54	50.75	49.97	50.14
5455	NASDAQ	CINF	Wed, Jan 22, 2014	50.69	50.79	50.42	50.70
5454	NASDAQ	CINF	Tue, Jan 21, 2014	50.19	50.99	50.25	50.48
5453	NASDAQ	CINF	Fri, Jan 17, 2014	50.48	50.60	50.21	50.52
5452	NASDAQ	CINF	Thu, Jan 16, 2014	50.59	50.75	50.35	50.51
5451	NASDAQ	CINF	Wed, Jan 15, 2014	51.06	51.12	50.62	50.87
5450	NASDAQ	CINF	Tue, Jan 14, 2014	50.54	50.89	50.46	50.80
5449	NASDAQ	CINF	Mon, Jan 13, 2014	50.99	51.24	50.40	50.51
5448	NASDAQ	CINF	Fri, Jan 10, 2014	51.41	51.49	51.04	51.15
5447	NASDAQ	CINF	Thu, Jan 9, 2014	50.90	51.18	50.83	51.11
5446	NASDAQ	CINF	Wed, Jan 8, 2014	51.07	51.07	50.64	50.89
5445	NASDAQ	CINF	Tue, Jan 7, 2014	51.02	51.31	50.92	51.05
5444	NASDAQ	CINF	Mon, Jan 6, 2014	51.18	51.39	50.85	51.00
5443	NASDAQ	CINF	Fri, Jan 3, 2014	51.50	51.67	51.01	51.13
5442	NASDAQ	CINF	Thu, Jan 2, 2014	52.15	52.19	51.25	51.45
5441	NASDAQ	CINF	Tue, Dec 31, 2013	52.43	52.50	52.20	52.37
5440	NASDAQ	CINF	Mon, Dec 30, 2013	51.96	52.30	51.90	52.25
5439	NASDAQ	CINF	Fri, Dec 27, 2013	52.32	52.47	51.96	51.98
5438	NASDAQ	CINF	Thu, Dec 26, 2013	53.74	53.74	52.20	52.38
5437	NASDAQ	CINF	Tue, Dec 24, 2013	52.08	52.26	51.97	52.22
5436	NASDAQ	CINF	Mon, Dec 23, 2013	52.16	52.52	52.02	52.05
5435	NASDAQ	CINF	Fri, Dec 20, 2013	51.27	52.07	51.44	52.01
5434	NASDAQ	CINF	Thu, Dec 19, 2013	51.35	51.53	51.19	51.40
5433	NASDAQ	CINF	Wed, Dec 18, 2013	50.73	51.53	50.37	51.52
5432	NASDAQ	CINF	Tue, Dec 17, 2013	50.72	50.87	50.51	50.67
5431	NASDAQ	CINF	Mon, Dec 16, 2013	51.02	51.10	50.72	50.83
5430	NASDAQ	CINF	Fri, Dec 13, 2013	51.47	51.74	51.20	51.22
5429	NASDAQ	CINF	Thu, Dec 12, 2013	51.30	51.53	51.23	51.33
5428	NASDAQ	CINF	Wed, Dec 11, 2013	51.95	52.25	51.32	51.39
5427	NASDAQ	CINF	Tue, Dec 10, 2013	52.20	52.30	51.82	52.02
5426	NASDAQ	CINF	Mon, Dec 9, 2013	52.35	52.53	51.98	52.24
5425	NASDAQ	CINF	Fri, Dec 6, 2013	51.99	52.28	51.71	52.28
5424	NASDAQ	CINF	Thu, Dec 5, 2013	51.75	51.86	51.18	51.39
5423	NASDAQ	CINF	Wed, Dec 4, 2013	51.59	52.06	51.14	51.68
5422	NASDAQ	CINF	Tue, Dec 3, 2013	51.88	52.11	51.33	51.86
5421	NASDAQ	CINF	Mon, Dec 2, 2013	52.41	52.48	51.99	52.15
5420	NASDAQ	CINF	Fri, Nov 29, 2013	52.98	53.09	52.35	52.41
5419	NASDAQ	CINF	Wed, Nov 27, 2013	52.79	53.14	52.61	52.95
5418	NASDAQ	CINF	Tue, Nov 26, 2013	52.61	52.93	52.61	52.69
5417	NASDAQ	CINF	Mon, Nov 25, 2013	52.60	53.00	52.50	52.66
5416	NASDAQ	CINF	Fri, Nov 22, 2013	51.95	52.47	51.76	52.41
5415	NASDAQ	CINF	Thu, Nov 21, 2013	51.20	51.98	50.95	51.91
5414	NASDAQ	CINF	Wed, Nov 20, 2013	51.26	51.50	50.89	50.94
5413	NASDAQ	CINF	Tue, Nov 19, 2013	51.03	51.36	50.76	51.13
5412	NASDAQ	CINF	Mon, Nov 18, 2013	51.16	51.25	50.76	50.90
5411	NASDAQ	CINF	Fri, Nov 15, 2013	50.95	51.09	50.58	51.08
5410	NASDAQ	CINF	Thu, Nov 14, 2013	50.73	50.96	50.40	50.89
5409	NASDAQ	CINF	Wed, Nov 13, 2013	49.84	50.55	49.77	50.52
5408	NASDAQ	CINF	Tue, Nov 12, 2013	50.40	50.46	49.86	50.12
5407	NASDAQ	CINF	Mon, Nov 11, 2013	50.50	50.74	50.43	50.59
5406	NASDAQ	CINF	Fri, Nov 8, 2013	49.73	50.58	49.61	50.57
5405	NASDAQ	CINF	Thu, Nov 7, 2013	50.47	50.51	49.59	49.62
5404	NASDAQ	CINF	Wed, Nov 6, 2013	49.95	50.26	49.84	50.24
5403	NASDAQ	CINF	Tue, Nov 5, 2013	49.76	49.93	49.55	49.67
5402	NASDAQ	CINF	Mon, Nov 4, 2013	50.11	50.27	49.77	49.91
5401	NASDAQ	CINF	Fri, Nov 1, 2013	50.12	50.13	49.80	50.00
5400	NASDAQ	CINF	Thu, Oct 31, 2013	50.55	50.55	50.00	50.05
5399	NASDAQ	CINF	Wed, Oct 30, 2013	50.70	50.78	50.33	50.56
5398	NASDAQ	CINF	Tue, Oct 29, 2013	50.49	50.64	50.33	50.63
5397	NASDAQ	CINF	Mon, Oct 28, 2013	50.27	50.48	50.04	50.30
5396	NASDAQ	CINF	Fri, Oct 25, 2013	50.45	50.48	49.60	50.18
5395	NASDAQ	CINF	Thu, Oct 24, 2013	50.08	50.47	50.03	50.32
5394	NASDAQ	CINF	Wed, Oct 23, 2013	50.13	50.27	49.74	50.13
5393	NASDAQ	CINF	Tue, Oct 22, 2013	50.04	50.48	50.00	50.33
5392	NASDAQ	CINF	Mon, Oct 21, 2013	50.03	50.08	49.80	49.95
5391	NASDAQ	CINF	Fri, Oct 18, 2013	49.93	50.06	49.56	49.99
5390	NASDAQ	CINF	Thu, Oct 17, 2013	49.16	49.94	49.03	49.86
5389	NASDAQ	CINF	Wed, Oct 16, 2013	48.93	49.49	48.82	49.46
5388	NASDAQ	CINF	Tue, Oct 15, 2013	49.00	49.16	48.56	48.67
5387	NASDAQ	CINF	Mon, Oct 14, 2013	48.39	49.03	48.26	48.99
5386	NASDAQ	CINF	Fri, Oct 11, 2013	48.40	48.91	48.24	48.56
5385	NASDAQ	CINF	Thu, Oct 10, 2013	47.68	48.47	47.51	48.46
5384	NASDAQ	CINF	Wed, Oct 9, 2013	47.20	47.35	46.84	47.11
5383	NASDAQ	CINF	Tue, Oct 8, 2013	47.42	47.58	47.13	47.13
5382	NASDAQ	CINF	Mon, Oct 7, 2013	47.30	47.67	47.14	47.50
5381	NASDAQ	CINF	Fri, Oct 4, 2013	47.01	47.67	46.61	47.63
5380	NASDAQ	CINF	Thu, Oct 3, 2013	47.35	47.44	46.70	47.06
5379	NASDAQ	CINF	Wed, Oct 2, 2013	47.01	47.55	46.91	47.55
5378	NASDAQ	CINF	Tue, Oct 1, 2013	47.17	47.45	47.07	47.30
5377	NASDAQ	CINF	Mon, Sep 30, 2013	47.22	47.36	46.90	47.16
5376	NASDAQ	CINF	Fri, Sep 27, 2013	47.16	47.51	46.84	47.46
5375	NASDAQ	CINF	Thu, Sep 26, 2013	47.23	47.52	47.00	47.25
5374	NASDAQ	CINF	Wed, Sep 25, 2013	46.98	47.28	46.73	47.14
5373	NASDAQ	CINF	Tue, Sep 24, 2013	47.16	47.41	46.85	47.01
5372	NASDAQ	CINF	Mon, Sep 23, 2013	47.36	47.36	46.99	47.02
5371	NASDAQ	CINF	Fri, Sep 20, 2013	47.37	47.80	47.05	47.44
5370	NASDAQ	CINF	Thu, Sep 19, 2013	47.31	47.66	47.31	47.38
5369	NASDAQ	CINF	Wed, Sep 18, 2013	46.70	47.23	46.58	47.20
5368	NASDAQ	CINF	Tue, Sep 17, 2013	46.87	46.91	46.65	46.75
5367	NASDAQ	CINF	Mon, Sep 16, 2013	46.77	46.88	46.46	46.77
5366	NASDAQ	CINF	Fri, Sep 13, 2013	43.62	46.56	43.62	46.56
5365	NASDAQ	CINF	Thu, Sep 12, 2013	46.56	46.71	46.24	46.30
5364	NASDAQ	CINF	Wed, Sep 11, 2013	46.52	46.76	46.25	46.50
5363	NASDAQ	CINF	Tue, Sep 10, 2013	46.63	46.74	46.32	46.62
5362	NASDAQ	CINF	Mon, Sep 9, 2013	45.72	46.31	45.65	46.25
5361	NASDAQ	CINF	Fri, Sep 6, 2013	46.22	46.37	45.16	45.59
5360	NASDAQ	CINF	Thu, Sep 5, 2013	45.95	46.17	45.79	46.02
5359	NASDAQ	CINF	Wed, Sep 4, 2013	45.79	46.21	45.57	46.00
5358	NASDAQ	CINF	Tue, Sep 3, 2013	46.26	46.56	45.35	45.80
5357	NASDAQ	CINF	Fri, Aug 30, 2013	46.25	46.42	45.50	45.68
5356	NASDAQ	CINF	Thu, Aug 29, 2013	45.89	46.38	45.74	46.20
5355	NASDAQ	CINF	Wed, Aug 28, 2013	46.28	46.35	45.91	45.98
5354	NASDAQ	CINF	Tue, Aug 27, 2013	46.48	46.63	46.13	46.26
5353	NASDAQ	CINF	Mon, Aug 26, 2013	47.33	47.46	46.86	46.91
5352	NASDAQ	CINF	Fri, Aug 23, 2013	47.64	47.64	47.18	47.38
5351	NASDAQ	CINF	Thu, Aug 22, 2013	47.27	47.61	47.12	47.53
5350	NASDAQ	CINF	Wed, Aug 21, 2013	47.33	47.54	46.87	47.10
5349	NASDAQ	CINF	Tue, Aug 20, 2013	47.26	47.65	46.99	47.49
5348	NASDAQ	CINF	Mon, Aug 19, 2013	47.77	47.90	47.18	47.19
5347	NASDAQ	CINF	Fri, Aug 16, 2013	47.60	48.05	47.48	47.76
5346	NASDAQ	CINF	Thu, Aug 15, 2013	48.36	48.50	47.60	47.75
5345	NASDAQ	CINF	Wed, Aug 14, 2013	48.63	48.94	48.51	48.90
5344	NASDAQ	CINF	Tue, Aug 13, 2013	48.39	48.92	48.17	48.75
5343	NASDAQ	CINF	Mon, Aug 12, 2013	48.33	48.79	48.04	48.53
5342	NASDAQ	CINF	Fri, Aug 9, 2013	48.69	48.89	48.34	48.66
5341	NASDAQ	CINF	Thu, Aug 8, 2013	48.70	48.88	48.41	48.73
5340	NASDAQ	CINF	Wed, Aug 7, 2013	48.61	48.69	48.22	48.55
5339	NASDAQ	CINF	Tue, Aug 6, 2013	49.10	49.23	48.52	48.75
5338	NASDAQ	CINF	Mon, Aug 5, 2013	49.63	49.67	48.97	49.12
5337	NASDAQ	CINF	Fri, Aug 2, 2013	49.83	49.92	49.54	49.74
5336	NASDAQ	CINF	Thu, Aug 1, 2013	49.32	49.98	49.32	49.92
5335	NASDAQ	CINF	Wed, Jul 31, 2013	49.16	49.24	48.77	49.01
5334	NASDAQ	CINF	Tue, Jul 30, 2013	49.47	49.53	48.80	48.93
5333	NASDAQ	CINF	Mon, Jul 29, 2013	49.10	49.23	48.88	49.10
5332	NASDAQ	CINF	Fri, Jul 26, 2013	48.94	49.31	48.46	49.12
5331	NASDAQ	CINF	Thu, Jul 25, 2013	48.43	48.93	48.30	48.89
5330	NASDAQ	CINF	Wed, Jul 24, 2013	49.61	49.74	48.53	48.68
5329	NASDAQ	CINF	Tue, Jul 23, 2013	50.00	50.00	49.32	49.52
5328	NASDAQ	CINF	Mon, Jul 22, 2013	49.43	50.01	49.40	50.00
5327	NASDAQ	CINF	Fri, Jul 19, 2013	49.62	49.71	49.28	49.55
5326	NASDAQ	CINF	Thu, Jul 18, 2013	49.16	49.66	49.14	49.62
5325	NASDAQ	CINF	Wed, Jul 17, 2013	49.23	49.52	48.90	49.04
5324	NASDAQ	CINF	Tue, Jul 16, 2013	49.57	49.62	48.79	48.98
5323	NASDAQ	CINF	Mon, Jul 15, 2013	49.48	49.48	49.12	49.40
5322	NASDAQ	CINF	Fri, Jul 12, 2013	48.67	49.22	48.62	49.18
5321	NASDAQ	CINF	Thu, Jul 11, 2013	49.08	49.13	48.70	48.83
5320	NASDAQ	CINF	Wed, Jul 10, 2013	48.12	48.55	47.93	48.51
5319	NASDAQ	CINF	Tue, Jul 9, 2013	47.84	48.17	47.47	48.10
5318	NASDAQ	CINF	Mon, Jul 8, 2013	46.90	47.47	46.46	47.40
5317	NASDAQ	CINF	Fri, Jul 5, 2013	46.66	46.74	46.28	46.64
5316	NASDAQ	CINF	Wed, Jul 3, 2013	45.47	46.40	45.47	46.32
5315	NASDAQ	CINF	Tue, Jul 2, 2013	46.50	46.76	46.22	46.33
5314	NASDAQ	CINF	Mon, Jul 1, 2013	46.24	46.61	46.04	46.54
5313	NASDAQ	CINF	Fri, Jun 28, 2013	46.11	46.34	45.78	45.92
5312	NASDAQ	CINF	Thu, Jun 27, 2013	45.74	46.38	45.74	46.26
5311	NASDAQ	CINF	Wed, Jun 26, 2013	45.36	45.93	45.33	45.64
5310	NASDAQ	CINF	Tue, Jun 25, 2013	45.22	45.31	44.79	45.05
5309	NASDAQ	CINF	Mon, Jun 24, 2013	45.14	45.16	44.53	44.77
5308	NASDAQ	CINF	Fri, Jun 21, 2013	45.65	45.76	45.09	45.40
5307	NASDAQ	CINF	Thu, Jun 20, 2013	45.78	46.17	45.22	45.29
5306	NASDAQ	CINF	Wed, Jun 19, 2013	46.94	47.08	46.26	46.27
5305	NASDAQ	CINF	Tue, Jun 18, 2013	46.79	47.14	46.64	47.10
5304	NASDAQ	CINF	Mon, Jun 17, 2013	46.18	46.92	46.03	46.83
5303	NASDAQ	CINF	Fri, Jun 14, 2013	46.48	46.68	46.15	46.18
5302	NASDAQ	CINF	Thu, Jun 13, 2013	45.54	46.44	45.38	46.44
5301	NASDAQ	CINF	Wed, Jun 12, 2013	45.85	46.32	45.63	45.64
5300	NASDAQ	CINF	Tue, Jun 11, 2013	46.10	46.26	45.43	45.51
5299	NASDAQ	CINF	Mon, Jun 10, 2013	46.58	46.58	46.17	46.49
5298	NASDAQ	CINF	Fri, Jun 7, 2013	46.37	46.61	45.99	46.46
5297	NASDAQ	CINF	Thu, Jun 6, 2013	45.60	45.96	45.17	45.95
5296	NASDAQ	CINF	Wed, Jun 5, 2013	46.11	46.23	45.56	45.59
5295	NASDAQ	CINF	Tue, Jun 4, 2013	47.26	47.26	46.14	46.19
5294	NASDAQ	CINF	Mon, Jun 3, 2013	47.47	47.47	46.68	47.14
5293	NASDAQ	CINF	Fri, May 31, 2013	47.80	48.12	47.34	47.34
5292	NASDAQ	CINF	Thu, May 30, 2013	47.66	48.14	47.54	48.01
5291	NASDAQ	CINF	Wed, May 29, 2013	47.87	47.90	47.34	47.54
5290	NASDAQ	CINF	Tue, May 28, 2013	48.11	48.68	47.96	48.09
5289	NASDAQ	CINF	Fri, May 24, 2013	47.48	47.94	47.13	47.93
5288	NASDAQ	CINF	Thu, May 23, 2013	47.66	47.80	47.18	47.75
5287	NASDAQ	CINF	Wed, May 22, 2013	48.48	49.00	47.68	47.90
5286	NASDAQ	CINF	Tue, May 21, 2013	49.31	49.47	48.29	48.40
5285	NASDAQ	CINF	Mon, May 20, 2013	49.64	49.72	49.12	49.20
5284	NASDAQ	CINF	Fri, May 17, 2013	49.41	49.84	49.41	49.66
5283	NASDAQ	CINF	Thu, May 16, 2013	50.38	50.49	49.31	49.34
5282	NASDAQ	CINF	Wed, May 15, 2013	49.98	50.41	49.98	50.35
5281	NASDAQ	CINF	Tue, May 14, 2013	49.61	50.60	49.50	50.22
5280	NASDAQ	CINF	Mon, May 13, 2013	49.13	49.60	48.90	49.50
5279	NASDAQ	CINF	Fri, May 10, 2013	49.14	49.31	48.97	49.31
5278	NASDAQ	CINF	Thu, May 9, 2013	49.40	49.53	48.94	49.11
5277	NASDAQ	CINF	Wed, May 8, 2013	49.22	49.47	49.17	49.47
5276	NASDAQ	CINF	Tue, May 7, 2013	49.38	49.47	49.22	49.31
5275	NASDAQ	CINF	Mon, May 6, 2013	49.39	49.72	49.13	49.40
5274	NASDAQ	CINF	Fri, May 3, 2013	49.21	49.38	49.06	49.26
5273	NASDAQ	CINF	Thu, May 2, 2013	48.47	48.74	48.31	48.72
5272	NASDAQ	CINF	Wed, May 1, 2013	48.66	49.04	48.30	48.35
5271	NASDAQ	CINF	Tue, Apr 30, 2013	48.13	48.96	48.09	48.91
5270	NASDAQ	CINF	Mon, Apr 29, 2013	48.15	48.40	47.96	48.29
5269	NASDAQ	CINF	Fri, Apr 26, 2013	49.02	49.14	47.88	48.10
5268	NASDAQ	CINF	Thu, Apr 25, 2013	49.28	49.34	48.79	48.90
5267	NASDAQ	CINF	Wed, Apr 24, 2013	48.65	49.00	48.63	48.94
5266	NASDAQ	CINF	Tue, Apr 23, 2013	48.35	48.79	48.23	48.67
5265	NASDAQ	CINF	Mon, Apr 22, 2013	47.70	48.09	47.34	47.98
5264	NASDAQ	CINF	Fri, Apr 19, 2013	47.11	47.90	46.81	47.68
5263	NASDAQ	CINF	Thu, Apr 18, 2013	47.81	47.81	46.67	46.81
5262	NASDAQ	CINF	Wed, Apr 17, 2013	48.33	48.47	47.44	47.65
5261	NASDAQ	CINF	Tue, Apr 16, 2013	48.28	48.82	48.15	48.77
5260	NASDAQ	CINF	Mon, Apr 15, 2013	48.72	49.25	48.04	48.05
5259	NASDAQ	CINF	Fri, Apr 12, 2013	48.93	49.21	48.72	48.80
5258	NASDAQ	CINF	Thu, Apr 11, 2013	48.33	49.11	48.29	49.03
5257	NASDAQ	CINF	Wed, Apr 10, 2013	47.70	48.39	47.40	48.36
5256	NASDAQ	CINF	Tue, Apr 9, 2013	47.71	47.85	47.33	47.66
5255	NASDAQ	CINF	Mon, Apr 8, 2013	47.38	47.80	47.15	47.79
5254	NASDAQ	CINF	Fri, Apr 5, 2013	46.99	47.40	46.77	47.36
5253	NASDAQ	CINF	Thu, Apr 4, 2013	47.57	47.85	47.23	47.55
5252	NASDAQ	CINF	Wed, Apr 3, 2013	47.65	47.69	47.22	47.43
5251	NASDAQ	CINF	Tue, Apr 2, 2013	47.28	47.54	47.10	47.53
5250	NASDAQ	CINF	Mon, Apr 1, 2013	47.35	47.36	46.86	47.12
5249	NASDAQ	CINF	Thu, Mar 28, 2013	46.90	47.28	46.82	47.22
5248	NASDAQ	CINF	Wed, Mar 27, 2013	46.71	46.93	46.53	46.89
5247	NASDAQ	CINF	Tue, Mar 26, 2013	46.52	46.96	46.42	46.95
5246	NASDAQ	CINF	Mon, Mar 25, 2013	46.71	46.88	46.22	46.41
5245	NASDAQ	CINF	Fri, Mar 22, 2013	46.38	46.55	45.61	46.36
5244	NASDAQ	CINF	Thu, Mar 21, 2013	46.27	46.55	46.08	46.20
5243	NASDAQ	CINF	Wed, Mar 20, 2013	46.40	46.73	46.23	46.51
5242	NASDAQ	CINF	Tue, Mar 19, 2013	46.35	46.43	45.82	46.18
5241	NASDAQ	CINF	Mon, Mar 18, 2013	45.86	46.70	45.80	46.17
5240	NASDAQ	CINF	Fri, Mar 15, 2013	46.98	47.19	46.90	46.98
5239	NASDAQ	CINF	Thu, Mar 14, 2013	47.20	47.35	47.11	47.16
5238	NASDAQ	CINF	Wed, Mar 13, 2013	46.67	47.04	46.60	46.99
5237	NASDAQ	CINF	Tue, Mar 12, 2013	46.61	46.71	46.44	46.65
5236	NASDAQ	CINF	Mon, Mar 11, 2013	46.36	46.54	46.21	46.53
5235	NASDAQ	CINF	Fri, Mar 8, 2013	46.59	46.60	46.12	46.33
5234	NASDAQ	CINF	Thu, Mar 7, 2013	46.16	46.43	46.02	46.31
5233	NASDAQ	CINF	Wed, Mar 6, 2013	46.02	46.21	45.81	46.07
5232	NASDAQ	CINF	Tue, Mar 5, 2013	45.42	45.81	45.37	45.79
5231	NASDAQ	CINF	Mon, Mar 4, 2013	44.96	45.27	44.93	45.24
5230	NASDAQ	CINF	Fri, Mar 1, 2013	44.92	45.17	44.40	45.16
5229	NASDAQ	CINF	Thu, Feb 28, 2013	45.10	45.21	44.91	45.01
5228	NASDAQ	CINF	Wed, Feb 27, 2013	44.52	45.02	44.52	44.99
5227	NASDAQ	CINF	Tue, Feb 26, 2013	44.19	44.67	44.10	44.62
5226	NASDAQ	CINF	Mon, Feb 25, 2013	45.14	45.23	43.90	43.92
5225	NASDAQ	CINF	Fri, Feb 22, 2013	44.86	45.04	44.70	45.00
5224	NASDAQ	CINF	Thu, Feb 21, 2013	44.62	44.83	44.33	44.56
5223	NASDAQ	CINF	Wed, Feb 20, 2013	44.81	45.02	44.49	44.51
5222	NASDAQ	CINF	Tue, Feb 19, 2013	44.99	45.10	44.92	45.06
5221	NASDAQ	CINF	Fri, Feb 15, 2013	44.70	44.84	44.55	44.84
5220	NASDAQ	CINF	Thu, Feb 14, 2013	44.59	44.80	44.57	44.69
5219	NASDAQ	CINF	Wed, Feb 13, 2013	44.59	44.71	44.53	44.71
5218	NASDAQ	CINF	Tue, Feb 12, 2013	44.54	44.67	44.40	44.62
5217	NASDAQ	CINF	Mon, Feb 11, 2013	44.51	44.70	44.37	44.60
5216	NASDAQ	CINF	Fri, Feb 8, 2013	44.50	44.72	44.21	44.61
5215	NASDAQ	CINF	Thu, Feb 7, 2013	46.88	47.25	44.36	44.40
5214	NASDAQ	CINF	Wed, Feb 6, 2013	43.31	43.99	43.31	43.95
5213	NASDAQ	CINF	Tue, Feb 5, 2013	43.63	43.72	43.41	43.53
5212	NASDAQ	CINF	Mon, Feb 4, 2013	43.36	43.47	43.03	43.33
5211	NASDAQ	CINF	Fri, Feb 1, 2013	42.76	43.50	42.65	43.50
5210	NASDAQ	CINF	Thu, Jan 31, 2013	42.53	42.73	42.41	42.44
5209	NASDAQ	CINF	Wed, Jan 30, 2013	42.65	42.85	42.39	42.51
5208	NASDAQ	CINF	Tue, Jan 29, 2013	42.12	42.78	42.12	42.69
5207	NASDAQ	CINF	Mon, Jan 28, 2013	42.76	42.80	42.25	42.28
5206	NASDAQ	CINF	Fri, Jan 25, 2013	42.51	42.83	42.33	42.78
5205	NASDAQ	CINF	Thu, Jan 24, 2013	42.43	42.77	42.32	42.51
5204	NASDAQ	CINF	Wed, Jan 23, 2013	42.33	42.38	42.07	42.36
5203	NASDAQ	CINF	Tue, Jan 22, 2013	41.70	45.46	41.62	42.42
5202	NASDAQ	CINF	Fri, Jan 18, 2013	41.32	41.66	40.93	41.62
5201	NASDAQ	CINF	Thu, Jan 17, 2013	41.12	41.42	40.95	41.27
5200	NASDAQ	CINF	Wed, Jan 16, 2013	40.80	41.16	40.72	41.02
5199	NASDAQ	CINF	Tue, Jan 15, 2013	41.16	41.21	40.80	41.04
5198	NASDAQ	CINF	Mon, Jan 14, 2013	41.22	41.28	41.02	41.21
5197	NASDAQ	CINF	Fri, Jan 11, 2013	41.26	41.30	40.97	41.26
5196	NASDAQ	CINF	Thu, Jan 10, 2013	40.92	41.21	40.74	41.20
5195	NASDAQ	CINF	Wed, Jan 9, 2013	40.20	40.78	40.05	40.73
5194	NASDAQ	CINF	Tue, Jan 8, 2013	40.15	40.36	40.01	40.29
5193	NASDAQ	CINF	Mon, Jan 7, 2013	40.25	40.52	40.19	40.30
5192	NASDAQ	CINF	Fri, Jan 4, 2013	40.02	40.40	39.86	40.34
5191	NASDAQ	CINF	Thu, Jan 3, 2013	39.95	39.98	39.73	39.87
5190	NASDAQ	CINF	Wed, Jan 2, 2013	39.91	39.91	39.60	39.87
5189	NASDAQ	CINF	Mon, Dec 31, 2012	38.64	39.17	38.41	39.16
5188	NASDAQ	CINF	Fri, Dec 28, 2012	38.89	39.04	38.56	38.56
5187	NASDAQ	CINF	Thu, Dec 27, 2012	39.35	39.49	38.58	39.09
5186	NASDAQ	CINF	Wed, Dec 26, 2012	39.47	39.63	39.15	39.29
5185	NASDAQ	CINF	Mon, Dec 24, 2012	39.55	39.79	39.40	39.48
5184	NASDAQ	CINF	Fri, Dec 21, 2012	39.88	40.00	39.39	39.61
5183	NASDAQ	CINF	Thu, Dec 20, 2012	40.51	40.51	39.92	40.13
5182	NASDAQ	CINF	Wed, Dec 19, 2012	40.23	40.31	39.91	39.93
5181	NASDAQ	CINF	Tue, Dec 18, 2012	39.81	40.14	39.69	40.11
5180	NASDAQ	CINF	Mon, Dec 17, 2012	39.50	39.87	39.29	39.67
5179	NASDAQ	CINF	Fri, Dec 14, 2012	39.87	39.92	39.40	39.62
5178	NASDAQ	CINF	Thu, Dec 13, 2012	40.45	40.63	39.82	39.87
5177	NASDAQ	CINF	Wed, Dec 12, 2012	40.71	40.96	40.54	40.58
5176	NASDAQ	CINF	Tue, Dec 11, 2012	40.84	40.85	40.40	40.63
5175	NASDAQ	CINF	Mon, Dec 10, 2012	40.74	40.82	40.19	40.58
5174	NASDAQ	CINF	Fri, Dec 7, 2012	40.70	40.77	40.09	40.50
5173	NASDAQ	CINF	Thu, Dec 6, 2012	40.50	40.72	40.40	40.61
5172	NASDAQ	CINF	Wed, Dec 5, 2012	40.50	40.64	40.24	40.50
5171	NASDAQ	CINF	Tue, Dec 4, 2012	40.52	40.70	40.30	40.42
5170	NASDAQ	CINF	Mon, Dec 3, 2012	40.64	40.74	40.31	40.42
5169	NASDAQ	CINF	Fri, Nov 30, 2012	40.53	40.61	40.27	40.52
5168	NASDAQ	CINF	Thu, Nov 29, 2012	40.51	40.60	40.13	40.44
5167	NASDAQ	CINF	Wed, Nov 28, 2012	39.91	40.39	39.69	40.37
5166	NASDAQ	CINF	Tue, Nov 27, 2012	40.14	40.34	39.84	40.04
5165	NASDAQ	CINF	Mon, Nov 26, 2012	39.92	40.29	39.87	40.12
5164	NASDAQ	CINF	Fri, Nov 23, 2012	40.20	40.32	39.83	40.32
5163	NASDAQ	CINF	Wed, Nov 21, 2012	39.77	39.98	39.56	39.89
5162	NASDAQ	CINF	Tue, Nov 20, 2012	39.65	39.91	39.43	39.89
5161	NASDAQ	CINF	Mon, Nov 19, 2012	39.51	39.69	39.35	39.63
5160	NASDAQ	CINF	Fri, Nov 16, 2012	38.47	39.70	38.02	39.12
5159	NASDAQ	CINF	Thu, Nov 15, 2012	38.11	38.60	37.96	38.31
5158	NASDAQ	CINF	Wed, Nov 14, 2012	38.68	38.99	37.87	37.94
5157	NASDAQ	CINF	Tue, Nov 13, 2012	38.80	39.14	38.44	38.46
5156	NASDAQ	CINF	Mon, Nov 12, 2012	39.12	39.13	38.60	38.86
5155	NASDAQ	CINF	Fri, Nov 9, 2012	39.04	39.33	38.86	39.10
5154	NASDAQ	CINF	Thu, Nov 8, 2012	38.83	39.44	38.83	38.98
5153	NASDAQ	CINF	Wed, Nov 7, 2012	39.69	39.69	38.62	39.05
5152	NASDAQ	CINF	Tue, Nov 6, 2012	39.27	39.91	39.26	39.85
5151	NASDAQ	CINF	Mon, Nov 5, 2012	38.89	39.38	38.62	39.23
5150	NASDAQ	CINF	Fri, Nov 2, 2012	40.06	40.06	39.05	39.06
5149	NASDAQ	CINF	Thu, Nov 1, 2012	39.83	40.05	39.59	39.77
5148	NASDAQ	CINF	Wed, Oct 31, 2012	36.96	40.51	36.96	39.84
5147	NASDAQ	CINF	Fri, Oct 26, 2012	40.00	40.70	39.79	40.61
5146	NASDAQ	CINF	Thu, Oct 25, 2012	39.79	39.98	39.69	39.94
5145	NASDAQ	CINF	Wed, Oct 24, 2012	39.55	39.67	39.40	39.46
5144	NASDAQ	CINF	Tue, Oct 23, 2012	39.26	39.56	39.00	39.44
5143	NASDAQ	CINF	Mon, Oct 22, 2012	39.33	39.68	39.22	39.62
5142	NASDAQ	CINF	Fri, Oct 19, 2012	39.70	39.80	39.26	39.53
5141	NASDAQ	CINF	Thu, Oct 18, 2012	39.45	39.91	39.35	39.83
5140	NASDAQ	CINF	Wed, Oct 17, 2012	39.20	39.48	39.05	39.42
5139	NASDAQ	CINF	Tue, Oct 16, 2012	38.95	39.16	38.81	39.06
5138	NASDAQ	CINF	Mon, Oct 15, 2012	38.20	38.71	38.20	38.65
5137	NASDAQ	CINF	Fri, Oct 12, 2012	38.65	38.84	38.24	38.40
5136	NASDAQ	CINF	Thu, Oct 11, 2012	38.75	38.89	38.59	38.66
5135	NASDAQ	CINF	Wed, Oct 10, 2012	38.30	38.72	38.30	38.49
5134	NASDAQ	CINF	Tue, Oct 9, 2012	38.74	38.80	38.41	38.44
5133	NASDAQ	CINF	Mon, Oct 8, 2012	38.61	38.81	38.54	38.70
5132	NASDAQ	CINF	Fri, Oct 5, 2012	38.58	38.95	38.40	38.71
5131	NASDAQ	CINF	Thu, Oct 4, 2012	38.14	38.59	38.04	38.50
5130	NASDAQ	CINF	Wed, Oct 3, 2012	37.84	38.18	37.72	37.96
5129	NASDAQ	CINF	Tue, Oct 2, 2012	38.02	38.07	37.62	37.84
5128	NASDAQ	CINF	Mon, Oct 1, 2012	38.18	38.28	37.78	37.84
5127	NASDAQ	CINF	Fri, Sep 28, 2012	37.67	37.99	37.51	37.87
5126	NASDAQ	CINF	Thu, Sep 27, 2012	37.92	38.21	37.57	37.97
5125	NASDAQ	CINF	Wed, Sep 26, 2012	38.37	38.52	37.77	37.80
5124	NASDAQ	CINF	Tue, Sep 25, 2012	38.91	39.06	38.31	38.32
5123	NASDAQ	CINF	Mon, Sep 24, 2012	38.85	39.09	38.70	38.78
5122	NASDAQ	CINF	Fri, Sep 21, 2012	39.26	39.35	38.71	39.08
5121	NASDAQ	CINF	Thu, Sep 20, 2012	39.03	39.39	38.84	39.05
5120	NASDAQ	CINF	Wed, Sep 19, 2012	39.53	39.71	39.27	39.28
5119	NASDAQ	CINF	Tue, Sep 18, 2012	39.68	39.68	39.42	39.54
5118	NASDAQ	CINF	Mon, Sep 17, 2012	39.61	39.99	39.44	39.55
5117	NASDAQ	CINF	Fri, Sep 14, 2012	39.76	40.22	39.76	39.89
5116	NASDAQ	CINF	Thu, Sep 13, 2012	39.31	39.88	39.17	39.84
5115	NASDAQ	CINF	Wed, Sep 12, 2012	39.25	39.28	39.06	39.22
5114	NASDAQ	CINF	Tue, Sep 11, 2012	38.57	39.15	38.57	39.13
5113	NASDAQ	CINF	Mon, Sep 10, 2012	38.69	38.84	38.49	38.63
5112	NASDAQ	CINF	Fri, Sep 7, 2012	39.15	39.19	38.66	38.71
5111	NASDAQ	CINF	Thu, Sep 6, 2012	39.06	39.24	38.97	39.14
5110	NASDAQ	CINF	Wed, Sep 5, 2012	38.76	38.85	38.56	38.72
5109	NASDAQ	CINF	Tue, Sep 4, 2012	38.74	38.89	38.47	38.81
5108	NASDAQ	CINF	Fri, Aug 31, 2012	38.69	38.86	38.50	38.66
5107	NASDAQ	CINF	Thu, Aug 30, 2012	38.40	38.67	38.20	38.53
5106	NASDAQ	CINF	Wed, Aug 29, 2012	38.66	38.81	38.13	38.55
5105	NASDAQ	CINF	Tue, Aug 28, 2012	38.77	39.07	38.56	38.84
5104	NASDAQ	CINF	Mon, Aug 27, 2012	39.07	39.19	38.77	38.81
5103	NASDAQ	CINF	Fri, Aug 24, 2012	38.79	39.20	38.67	39.10
5102	NASDAQ	CINF	Thu, Aug 23, 2012	39.04	39.06	38.81	38.86
5101	NASDAQ	CINF	Wed, Aug 22, 2012	39.05	39.18	38.77	39.07
5100	NASDAQ	CINF	Tue, Aug 21, 2012	39.62	39.88	39.04	39.09
5099	NASDAQ	CINF	Mon, Aug 20, 2012	39.50	39.61	39.30	39.59
5098	NASDAQ	CINF	Fri, Aug 17, 2012	39.21	39.58	39.08	39.53
5097	NASDAQ	CINF	Thu, Aug 16, 2012	38.59	39.26	38.52	39.26
5096	NASDAQ	CINF	Wed, Aug 15, 2012	38.39	38.73	38.35	38.61
5095	NASDAQ	CINF	Tue, Aug 14, 2012	38.39	38.67	38.35	38.44
5094	NASDAQ	CINF	Mon, Aug 13, 2012	38.28	38.40	37.95	38.31
5093	NASDAQ	CINF	Fri, Aug 10, 2012	38.02	38.31	37.92	38.29
5092	NASDAQ	CINF	Thu, Aug 9, 2012	38.16	38.32	38.01	38.18
5091	NASDAQ	CINF	Wed, Aug 8, 2012	37.89	38.25	37.83	38.21
5090	NASDAQ	CINF	Tue, Aug 7, 2012	37.95	38.18	37.82	38.09
5089	NASDAQ	CINF	Mon, Aug 6, 2012	38.35	38.45	37.88	37.93
5088	NASDAQ	CINF	Fri, Aug 3, 2012	37.92	38.36	37.88	38.24
5087	NASDAQ	CINF	Thu, Aug 2, 2012	37.38	37.50	37.10	37.50
5086	NASDAQ	CINF	Wed, Aug 1, 2012	37.95	38.08	37.39	37.50
5085	NASDAQ	CINF	Tue, Jul 31, 2012	38.20	38.25	37.72	37.84
5084	NASDAQ	CINF	Mon, Jul 30, 2012	38.09	38.48	38.03	38.33
5083	NASDAQ	CINF	Fri, Jul 27, 2012	38.13	38.48	37.78	38.05
5082	NASDAQ	CINF	Thu, Jul 26, 2012	37.58	37.98	37.47	37.57
5081	NASDAQ	CINF	Wed, Jul 25, 2012	37.25	37.43	36.90	37.10
5080	NASDAQ	CINF	Tue, Jul 24, 2012	37.25	37.27	36.78	37.10
5079	NASDAQ	CINF	Mon, Jul 23, 2012	36.54	37.31	36.50	37.18
5078	NASDAQ	CINF	Fri, Jul 20, 2012	37.44	37.76	37.12	37.23
5077	NASDAQ	CINF	Thu, Jul 19, 2012	37.89	37.89	37.29	37.66
5076	NASDAQ	CINF	Wed, Jul 18, 2012	37.51	37.86	37.47	37.71
5075	NASDAQ	CINF	Tue, Jul 17, 2012	37.82	37.96	37.21	37.72
5074	NASDAQ	CINF	Mon, Jul 16, 2012	37.99	37.99	37.32	37.70
5073	NASDAQ	CINF	Fri, Jul 13, 2012	37.62	38.18	37.53	38.12
5072	NASDAQ	CINF	Thu, Jul 12, 2012	37.69	37.94	37.56	37.73
5071	NASDAQ	CINF	Wed, Jul 11, 2012	38.00	38.13	37.78	38.01
5070	NASDAQ	CINF	Tue, Jul 10, 2012	38.15	38.24	37.86	37.98
5069	NASDAQ	CINF	Mon, Jul 9, 2012	38.09	38.23	37.85	38.03
5068	NASDAQ	CINF	Fri, Jul 6, 2012	37.62	38.20	37.50	38.13
5067	NASDAQ	CINF	Thu, Jul 5, 2012	38.29	38.35	37.91	38.08
5066	NASDAQ	CINF	Tue, Jul 3, 2012	38.21	38.42	38.12	38.42
5065	NASDAQ	CINF	Mon, Jul 2, 2012	38.26	38.51	37.99	38.34
5064	NASDAQ	CINF	Fri, Jun 29, 2012	37.87	38.12	37.67	38.07
5063	NASDAQ	CINF	Thu, Jun 28, 2012	36.79	37.12	36.55	37.10
5062	NASDAQ	CINF	Wed, Jun 27, 2012	37.11	37.19	36.94	36.98
5061	NASDAQ	CINF	Tue, Jun 26, 2012	36.64	37.10	36.64	37.02
5060	NASDAQ	CINF	Mon, Jun 25, 2012	36.46	36.71	36.32	36.59
5059	NASDAQ	CINF	Fri, Jun 22, 2012	36.72	37.07	36.69	36.90
5058	NASDAQ	CINF	Thu, Jun 21, 2012	37.41	37.65	36.55	36.57
5057	NASDAQ	CINF	Wed, Jun 20, 2012	37.47	37.69	37.16	37.29
5056	NASDAQ	CINF	Tue, Jun 19, 2012	36.87	37.54	36.82	37.44
5055	NASDAQ	CINF	Mon, Jun 18, 2012	36.02	36.89	36.01	36.82
5054	NASDAQ	CINF	Fri, Jun 15, 2012	36.44	36.73	36.32	36.64
5053	NASDAQ	CINF	Thu, Jun 14, 2012	36.38	36.62	36.27	36.44
5052	NASDAQ	CINF	Wed, Jun 13, 2012	36.50	36.56	36.09	36.19
5051	NASDAQ	CINF	Tue, Jun 12, 2012	36.29	36.64	36.12	36.63
5050	NASDAQ	CINF	Mon, Jun 11, 2012	36.88	36.99	36.17	36.19
5049	NASDAQ	CINF	Fri, Jun 8, 2012	36.30	36.72	36.02	36.71
5048	NASDAQ	CINF	Thu, Jun 7, 2012	36.62	36.75	36.26	36.32
5047	NASDAQ	CINF	Wed, Jun 6, 2012	35.41	36.19	35.41	36.19
5046	NASDAQ	CINF	Tue, Jun 5, 2012	34.86	35.35	34.85	35.26
5045	NASDAQ	CINF	Mon, Jun 4, 2012	35.26	35.33	34.82	34.99
5044	NASDAQ	CINF	Fri, Jun 1, 2012	35.54	35.73	35.02	35.15
5043	NASDAQ	CINF	Thu, May 31, 2012	35.47	36.35	35.36	36.08
5042	NASDAQ	CINF	Wed, May 30, 2012	35.73	35.82	35.40	35.56
5041	NASDAQ	CINF	Tue, May 29, 2012	35.91	36.03	35.68	36.03
5040	NASDAQ	CINF	Fri, May 25, 2012	35.63	35.87	35.56	35.66
5039	NASDAQ	CINF	Thu, May 24, 2012	35.48	35.64	35.23	35.64
5038	NASDAQ	CINF	Wed, May 23, 2012	34.86	35.43	34.68	35.38
5037	NASDAQ	CINF	Tue, May 22, 2012	34.85	35.14	34.73	35.02
5036	NASDAQ	CINF	Mon, May 21, 2012	34.33	34.71	34.07	34.70
5035	NASDAQ	CINF	Fri, May 18, 2012	34.79	34.80	34.11	34.22
5034	NASDAQ	CINF	Thu, May 17, 2012	35.33	35.42	34.63	34.64
5033	NASDAQ	CINF	Wed, May 16, 2012	35.74	35.74	35.23	35.25
5032	NASDAQ	CINF	Tue, May 15, 2012	35.56	35.83	35.42	35.53
5031	NASDAQ	CINF	Mon, May 14, 2012	35.67	35.78	35.40	35.56
5030	NASDAQ	CINF	Fri, May 11, 2012	35.87	36.34	35.71	36.08
5029	NASDAQ	CINF	Thu, May 10, 2012	36.08	36.25	36.00	36.16
5028	NASDAQ	CINF	Wed, May 9, 2012	35.62	35.90	35.55	35.74
5027	NASDAQ	CINF	Tue, May 8, 2012	35.91	36.09	35.74	36.05
5026	NASDAQ	CINF	Mon, May 7, 2012	36.09	36.30	35.98	36.05
5025	NASDAQ	CINF	Fri, May 4, 2012	36.20	36.34	36.06	36.15
5024	NASDAQ	CINF	Thu, May 3, 2012	36.09	36.55	36.04	36.37
5023	NASDAQ	CINF	Wed, May 2, 2012	35.78	36.07	35.60	35.96
5022	NASDAQ	CINF	Tue, May 1, 2012	35.64	36.25	35.62	35.99
5021	NASDAQ	CINF	Mon, Apr 30, 2012	35.76	35.90	35.56	35.65
5020	NASDAQ	CINF	Fri, Apr 27, 2012	35.98	35.99	35.50	35.80
5019	NASDAQ	CINF	Thu, Apr 26, 2012	35.22	35.78	35.10	35.74
5018	NASDAQ	CINF	Wed, Apr 25, 2012	34.93	35.40	34.83	35.37
5017	NASDAQ	CINF	Tue, Apr 24, 2012	34.29	34.77	34.28	34.68
5016	NASDAQ	CINF	Mon, Apr 23, 2012	34.17	34.38	34.01	34.21
5015	NASDAQ	CINF	Fri, Apr 20, 2012	34.51	34.73	34.42	34.63
5014	NASDAQ	CINF	Thu, Apr 19, 2012	34.41	34.73	34.29	34.36
5013	NASDAQ	CINF	Wed, Apr 18, 2012	34.50	34.64	34.36	34.38
5012	NASDAQ	CINF	Tue, Apr 17, 2012	34.53	34.69	34.25	34.62
5011	NASDAQ	CINF	Mon, Apr 16, 2012	34.15	34.40	34.10	34.26
5010	NASDAQ	CINF	Fri, Apr 13, 2012	33.95	34.27	33.84	33.87
5009	NASDAQ	CINF	Thu, Apr 12, 2012	33.46	34.03	33.29	34.03
5008	NASDAQ	CINF	Wed, Apr 11, 2012	33.43	33.53	33.30	33.49
5007	NASDAQ	CINF	Tue, Apr 10, 2012	33.46	33.61	33.06	33.07
5006	NASDAQ	CINF	Mon, Apr 9, 2012	33.80	33.80	33.44	33.62
5005	NASDAQ	CINF	Thu, Apr 5, 2012	34.23	34.33	34.08	34.23
5004	NASDAQ	CINF	Wed, Apr 4, 2012	34.66	34.77	34.30	34.45
5003	NASDAQ	CINF	Tue, Apr 3, 2012	34.70	35.00	34.49	34.93
5002	NASDAQ	CINF	Mon, Apr 2, 2012	34.33	35.05	34.26	34.80
5001	NASDAQ	CINF	Fri, Mar 30, 2012	34.98	35.00	34.49	34.51
5000	NASDAQ	CINF	Thu, Mar 29, 2012	34.86	35.02	34.53	34.76
4999	NASDAQ	CINF	Wed, Mar 28, 2012	35.18	35.38	34.98	35.13
4998	NASDAQ	CINF	Tue, Mar 27, 2012	35.40	35.47	35.22	35.24
4997	NASDAQ	CINF	Mon, Mar 26, 2012	35.10	35.40	35.03	35.31
4996	NASDAQ	CINF	Fri, Mar 23, 2012	34.65	34.93	34.56	34.78
4995	NASDAQ	CINF	Thu, Mar 22, 2012	34.82	34.91	34.68	34.76
4994	NASDAQ	CINF	Wed, Mar 21, 2012	35.20	35.42	35.07	35.10
4993	NASDAQ	CINF	Tue, Mar 20, 2012	34.89	35.33	34.89	35.19
4992	NASDAQ	CINF	Mon, Mar 19, 2012	35.11	35.27	34.99	35.11
4991	NASDAQ	CINF	Fri, Mar 16, 2012	36.02	36.02	35.46	35.54
4990	NASDAQ	CINF	Thu, Mar 15, 2012	35.61	36.02	35.44	35.98
4989	NASDAQ	CINF	Wed, Mar 14, 2012	35.88	35.89	35.48	35.55
4988	NASDAQ	CINF	Tue, Mar 13, 2012	35.26	35.89	35.16	35.89
4987	NASDAQ	CINF	Mon, Mar 12, 2012	35.05	35.30	34.98	35.11
4986	NASDAQ	CINF	Fri, Mar 9, 2012	34.96	35.16	34.93	35.04
4985	NASDAQ	CINF	Thu, Mar 8, 2012	34.83	35.13	34.62	34.94
4984	NASDAQ	CINF	Wed, Mar 7, 2012	34.66	34.90	34.40	34.74
4983	NASDAQ	CINF	Tue, Mar 6, 2012	34.94	35.06	34.45	34.52
4982	NASDAQ	CINF	Mon, Mar 5, 2012	34.47	35.38	34.35	35.28
4981	NASDAQ	CINF	Fri, Mar 2, 2012	34.84	34.84	34.30	34.50
4980	NASDAQ	CINF	Thu, Mar 1, 2012	35.17	35.52	34.98	35.02
4979	NASDAQ	CINF	Wed, Feb 29, 2012	35.55	35.57	35.08	35.17
4978	NASDAQ	CINF	Tue, Feb 28, 2012	35.55	35.71	35.23	35.43
4977	NASDAQ	CINF	Mon, Feb 27, 2012	35.47	35.90	35.27	35.67
4976	NASDAQ	CINF	Fri, Feb 24, 2012	36.00	36.00	35.63	35.76
4975	NASDAQ	CINF	Thu, Feb 23, 2012	35.56	35.95	35.50	35.86
4974	NASDAQ	CINF	Wed, Feb 22, 2012	35.78	36.05	35.46	35.59
4973	NASDAQ	CINF	Tue, Feb 21, 2012	35.82	36.00	35.49	36.00
4972	NASDAQ	CINF	Fri, Feb 17, 2012	35.61	35.80	35.46	35.72
4971	NASDAQ	CINF	Thu, Feb 16, 2012	34.73	35.54	34.73	35.46
4970	NASDAQ	CINF	Wed, Feb 15, 2012	34.90	35.00	34.68	34.79
4969	NASDAQ	CINF	Tue, Feb 14, 2012	34.54	34.88	34.27	34.83
4968	NASDAQ	CINF	Mon, Feb 13, 2012	34.63	34.79	34.47	34.64
4967	NASDAQ	CINF	Fri, Feb 10, 2012	34.01	34.65	33.79	34.45
4966	NASDAQ	CINF	Thu, Feb 9, 2012	33.60	34.38	33.43	34.29
4965	NASDAQ	CINF	Wed, Feb 8, 2012	33.38	33.60	33.19	33.45
4964	NASDAQ	CINF	Tue, Feb 7, 2012	33.01	33.60	32.99	33.45
4963	NASDAQ	CINF	Mon, Feb 6, 2012	33.12	33.28	32.99	33.10
4962	NASDAQ	CINF	Fri, Feb 3, 2012	33.36	33.60	33.01	33.41
4961	NASDAQ	CINF	Thu, Feb 2, 2012	33.27	33.37	32.98	33.05
4960	NASDAQ	CINF	Wed, Feb 1, 2012	32.95	33.44	32.93	33.21
4959	NASDAQ	CINF	Tue, Jan 31, 2012	32.79	32.90	32.33	32.68
4958	NASDAQ	CINF	Mon, Jan 30, 2012	32.75	32.82	32.43	32.67
4957	NASDAQ	CINF	Fri, Jan 27, 2012	32.83	33.04	32.59	32.93
4956	NASDAQ	CINF	Thu, Jan 26, 2012	33.09	33.10	32.76	33.08
4955	NASDAQ	CINF	Wed, Jan 25, 2012	32.43	32.75	32.29	32.73
4954	NASDAQ	CINF	Tue, Jan 24, 2012	32.18	32.55	32.08	32.43
4953	NASDAQ	CINF	Mon, Jan 23, 2012	32.50	32.72	32.35	32.50
4952	NASDAQ	CINF	Fri, Jan 20, 2012	32.01	32.71	31.83	32.55
4951	NASDAQ	CINF	Thu, Jan 19, 2012	32.00	32.36	31.82	32.02
4950	NASDAQ	CINF	Wed, Jan 18, 2012	31.32	31.87	31.16	31.87
4949	NASDAQ	CINF	Tue, Jan 17, 2012	31.68	31.80	31.29	31.32
4948	NASDAQ	CINF	Fri, Jan 13, 2012	31.16	31.31	30.91	31.25
4947	NASDAQ	CINF	Thu, Jan 12, 2012	31.48	31.51	31.08	31.47
4946	NASDAQ	CINF	Wed, Jan 11, 2012	31.21	31.45	31.01	31.44
4945	NASDAQ	CINF	Tue, Jan 10, 2012	31.29	31.39	31.13	31.32
4944	NASDAQ	CINF	Mon, Jan 9, 2012	30.67	31.03	30.63	30.95
4943	NASDAQ	CINF	Fri, Jan 6, 2012	30.95	31.05	30.64	30.67
4942	NASDAQ	CINF	Thu, Jan 5, 2012	30.37	30.90	30.06	30.88
4941	NASDAQ	CINF	Wed, Jan 4, 2012	30.58	30.58	30.34	30.45
4940	NASDAQ	CINF	Tue, Jan 3, 2012	31.13	31.20	30.57	30.60
4939	NASDAQ	CINF	Fri, Dec 30, 2011	30.62	30.73	30.45	30.46
4938	NASDAQ	CINF	Thu, Dec 29, 2011	30.49	30.79	30.49	30.72
4937	NASDAQ	CINF	Wed, Dec 28, 2011	30.63	30.65	30.33	30.40
4936	NASDAQ	CINF	Tue, Dec 27, 2011	30.46	30.75	30.43	30.58
4935	NASDAQ	CINF	Fri, Dec 23, 2011	30.51	30.59	30.34	30.56
4934	NASDAQ	CINF	Thu, Dec 22, 2011	30.18	30.47	30.11	30.36
4933	NASDAQ	CINF	Wed, Dec 21, 2011	30.01	30.17	29.79	30.12
4932	NASDAQ	CINF	Tue, Dec 20, 2011	29.54	30.05	29.54	29.97
4931	NASDAQ	CINF	Mon, Dec 19, 2011	29.60	29.71	29.04	29.12
4930	NASDAQ	CINF	Fri, Dec 16, 2011	30.00	30.17	29.84	29.98
4929	NASDAQ	CINF	Thu, Dec 15, 2011	29.88	29.96	29.65	29.87
4928	NASDAQ	CINF	Wed, Dec 14, 2011	29.29	29.92	29.25	29.58
4927	NASDAQ	CINF	Tue, Dec 13, 2011	29.63	29.99	29.20	29.43
4926	NASDAQ	CINF	Mon, Dec 12, 2011	29.23	29.51	29.18	29.49
4925	NASDAQ	CINF	Fri, Dec 9, 2011	29.37	29.74	29.26	29.67
4924	NASDAQ	CINF	Thu, Dec 8, 2011	29.61	29.71	29.11	29.16
4923	NASDAQ	CINF	Wed, Dec 7, 2011	30.13	30.13	29.52	29.76
4922	NASDAQ	CINF	Tue, Dec 6, 2011	29.31	29.85	29.16	29.64
4921	NASDAQ	CINF	Mon, Dec 5, 2011	29.46	29.55	29.06	29.33
4920	NASDAQ	CINF	Fri, Dec 2, 2011	29.30	29.35	28.84	28.92
4919	NASDAQ	CINF	Thu, Dec 1, 2011	29.59	29.59	28.70	29.00
4918	NASDAQ	CINF	Wed, Nov 30, 2011	28.78	29.69	28.72	29.65
4917	NASDAQ	CINF	Tue, Nov 29, 2011	28.31	28.36	28.05	28.10
4916	NASDAQ	CINF	Mon, Nov 28, 2011	28.23	28.29	28.02	28.23
4915	NASDAQ	CINF	Fri, Nov 25, 2011	27.28	27.78	27.27	27.48
4914	NASDAQ	CINF	Wed, Nov 23, 2011	27.79	27.86	27.29	27.29
4913	NASDAQ	CINF	Tue, Nov 22, 2011	28.02	28.16	27.81	28.02
4912	NASDAQ	CINF	Mon, Nov 21, 2011	28.39	28.39	27.76	27.96
4911	NASDAQ	CINF	Fri, Nov 18, 2011	28.66	28.91	28.42	28.72
4910	NASDAQ	CINF	Thu, Nov 17, 2011	28.50	28.90	28.31	28.43
4909	NASDAQ	CINF	Wed, Nov 16, 2011	28.86	29.00	28.46	28.52
4908	NASDAQ	CINF	Tue, Nov 15, 2011	28.84	29.36	28.77	29.13
4907	NASDAQ	CINF	Mon, Nov 14, 2011	29.11	29.22	28.85	28.97
4906	NASDAQ	CINF	Fri, Nov 11, 2011	29.17	29.36	29.06	29.26
4905	NASDAQ	CINF	Thu, Nov 10, 2011	28.74	28.93	28.52	28.74
4904	NASDAQ	CINF	Wed, Nov 9, 2011	28.72	28.85	28.13	28.32
4903	NASDAQ	CINF	Tue, Nov 8, 2011	29.42	29.55	28.91	29.50
4902	NASDAQ	CINF	Mon, Nov 7, 2011	29.17	29.36	28.76	29.24
4901	NASDAQ	CINF	Fri, Nov 4, 2011	29.00	29.36	28.88	29.21
4900	NASDAQ	CINF	Thu, Nov 3, 2011	28.88	29.43	28.46	29.28
4899	NASDAQ	CINF	Wed, Nov 2, 2011	28.16	28.64	28.09	28.51
4898	NASDAQ	CINF	Tue, Nov 1, 2011	27.93	28.48	27.69	27.74
4897	NASDAQ	CINF	Mon, Oct 31, 2011	29.14	29.35	28.78	28.94
4896	NASDAQ	CINF	Fri, Oct 28, 2011	30.14	30.25	28.75	29.40
4895	NASDAQ	CINF	Thu, Oct 27, 2011	29.90	30.47	29.67	30.33
4894	NASDAQ	CINF	Wed, Oct 26, 2011	28.81	29.12	28.61	28.98
4893	NASDAQ	CINF	Tue, Oct 25, 2011	28.96	29.01	28.31	28.40
4892	NASDAQ	CINF	Mon, Oct 24, 2011	28.51	29.22	27.90	29.18
4891	NASDAQ	CINF	Fri, Oct 21, 2011	27.79	28.58	27.73	28.56
4890	NASDAQ	CINF	Thu, Oct 20, 2011	27.09	27.55	26.96	27.45
4889	NASDAQ	CINF	Wed, Oct 19, 2011	26.89	27.50	26.71	27.14
4888	NASDAQ	CINF	Tue, Oct 18, 2011	25.84	27.13	25.84	26.96
4887	NASDAQ	CINF	Mon, Oct 17, 2011	26.01	26.55	25.69	25.76
4886	NASDAQ	CINF	Fri, Oct 14, 2011	26.75	26.81	26.32	26.69
4885	NASDAQ	CINF	Thu, Oct 13, 2011	26.39	26.59	26.01	26.49
4884	NASDAQ	CINF	Wed, Oct 12, 2011	26.66	26.85	26.39	26.52
4883	NASDAQ	CINF	Tue, Oct 11, 2011	26.93	27.12	26.49	26.50
4882	NASDAQ	CINF	Mon, Oct 10, 2011	26.85	27.12	26.71	27.06
4881	NASDAQ	CINF	Fri, Oct 7, 2011	27.12	27.12	26.29	26.29
4880	NASDAQ	CINF	Thu, Oct 6, 2011	26.71	27.18	26.46	27.01
4879	NASDAQ	CINF	Wed, Oct 5, 2011	26.16	26.95	25.90	26.78
4878	NASDAQ	CINF	Tue, Oct 4, 2011	24.82	26.08	24.66	26.04
4877	NASDAQ	CINF	Mon, Oct 3, 2011	26.13	26.54	25.06	25.06
4876	NASDAQ	CINF	Fri, Sep 30, 2011	26.48	26.87	26.33	26.33
4875	NASDAQ	CINF	Thu, Sep 29, 2011	26.47	26.84	26.12	26.79
4874	NASDAQ	CINF	Wed, Sep 28, 2011	26.60	26.71	25.87	25.90
4873	NASDAQ	CINF	Tue, Sep 27, 2011	26.83	27.06	26.35	26.56
4872	NASDAQ	CINF	Mon, Sep 26, 2011	25.72	26.28	25.53	26.25
4871	NASDAQ	CINF	Fri, Sep 23, 2011	25.43	25.60	25.19	25.45
4870	NASDAQ	CINF	Thu, Sep 22, 2011	25.32	25.76	25.15	25.49
4869	NASDAQ	CINF	Wed, Sep 21, 2011	27.33	27.33	25.89	25.91
4868	NASDAQ	CINF	Tue, Sep 20, 2011	27.05	27.49	26.83	27.32
4867	NASDAQ	CINF	Mon, Sep 19, 2011	27.00	27.16	26.70	26.89
4866	NASDAQ	CINF	Fri, Sep 16, 2011	27.72	28.02	27.57	27.83
4865	NASDAQ	CINF	Thu, Sep 15, 2011	27.53	27.69	27.26	27.69
4864	NASDAQ	CINF	Wed, Sep 14, 2011	27.26	27.63	26.74	27.35
4863	NASDAQ	CINF	Tue, Sep 13, 2011	27.20	27.42	26.93	27.17
4862	NASDAQ	CINF	Mon, Sep 12, 2011	26.49	27.09	26.37	27.08
4861	NASDAQ	CINF	Fri, Sep 9, 2011	27.24	27.41	26.71	26.88
4860	NASDAQ	CINF	Thu, Sep 8, 2011	27.52	27.95	27.37	27.45
4859	NASDAQ	CINF	Wed, Sep 7, 2011	26.99	27.84	26.92	27.81
4858	NASDAQ	CINF	Tue, Sep 6, 2011	26.05	26.56	26.01	26.53
4857	NASDAQ	CINF	Fri, Sep 2, 2011	26.87	27.35	26.84	26.88
4856	NASDAQ	CINF	Thu, Sep 1, 2011	27.97	27.99	27.42	27.42
4855	NASDAQ	CINF	Wed, Aug 31, 2011	27.55	28.06	27.50	27.92
4854	NASDAQ	CINF	Tue, Aug 30, 2011	27.52	27.73	27.11	27.53
4853	NASDAQ	CINF	Mon, Aug 29, 2011	27.00	27.63	27.00	27.62
4852	NASDAQ	CINF	Fri, Aug 26, 2011	26.31	26.91	25.84	26.58
4851	NASDAQ	CINF	Thu, Aug 25, 2011	27.27	27.46	26.18	26.49
4850	NASDAQ	CINF	Wed, Aug 24, 2011	26.35	27.10	26.22	27.04
4849	NASDAQ	CINF	Tue, Aug 23, 2011	25.50	26.40	25.32	26.40
4848	NASDAQ	CINF	Mon, Aug 22, 2011	26.11	26.44	25.35	25.43
4847	NASDAQ	CINF	Fri, Aug 19, 2011	25.40	26.12	25.40	25.59
4846	NASDAQ	CINF	Thu, Aug 18, 2011	25.81	25.89	25.44	25.71
4845	NASDAQ	CINF	Wed, Aug 17, 2011	26.43	26.81	26.26	26.41
4844	NASDAQ	CINF	Tue, Aug 16, 2011	26.22	26.69	26.06	26.32
4843	NASDAQ	CINF	Mon, Aug 15, 2011	25.75	26.48	25.75	26.45
4842	NASDAQ	CINF	Fri, Aug 12, 2011	25.80	26.12	25.27	25.51
4841	NASDAQ	CINF	Thu, Aug 11, 2011	24.27	26.02	24.16	25.63
4840	NASDAQ	CINF	Wed, Aug 10, 2011	25.00	25.16	23.99	24.03
4839	NASDAQ	CINF	Tue, Aug 9, 2011	24.40	25.48	23.65	25.46
4838	NASDAQ	CINF	Mon, Aug 8, 2011	25.50	25.85	24.04	24.05
4837	NASDAQ	CINF	Fri, Aug 5, 2011	26.37	26.44	25.33	25.97
4836	NASDAQ	CINF	Thu, Aug 4, 2011	26.66	26.77	26.12	26.14
4835	NASDAQ	CINF	Wed, Aug 3, 2011	26.67	27.02	26.46	26.97
4834	NASDAQ	CINF	Tue, Aug 2, 2011	26.90	27.06	26.54	26.55
4833	NASDAQ	CINF	Mon, Aug 1, 2011	27.68	27.76	26.93	27.08
4832	NASDAQ	CINF	Fri, Jul 29, 2011	27.14	27.71	27.14	27.33
4831	NASDAQ	CINF	Thu, Jul 28, 2011	27.76	28.51	27.64	27.71
4830	NASDAQ	CINF	Wed, Jul 27, 2011	28.20	28.30	27.73	27.74
4829	NASDAQ	CINF	Tue, Jul 26, 2011	28.39	28.47	28.16	28.29
4828	NASDAQ	CINF	Mon, Jul 25, 2011	28.13	28.51	28.04	28.36
4827	NASDAQ	CINF	Fri, Jul 22, 2011	28.62	28.70	28.35	28.40
4826	NASDAQ	CINF	Thu, Jul 21, 2011	28.12	28.74	28.09	28.58
4825	NASDAQ	CINF	Wed, Jul 20, 2011	27.97	28.04	27.75	27.89
4824	NASDAQ	CINF	Tue, Jul 19, 2011	27.46	27.98	27.46	27.86
4823	NASDAQ	CINF	Mon, Jul 18, 2011	27.80	27.80	27.32	27.46
4822	NASDAQ	CINF	Fri, Jul 15, 2011	28.29	28.33	27.69	27.82
4821	NASDAQ	CINF	Thu, Jul 14, 2011	28.42	28.49	27.99	28.08
4820	NASDAQ	CINF	Wed, Jul 13, 2011	28.63	28.76	28.30	28.37
4819	NASDAQ	CINF	Tue, Jul 12, 2011	28.48	28.77	28.44	28.45
4818	NASDAQ	CINF	Mon, Jul 11, 2011	28.77	28.82	28.43	28.47
4817	NASDAQ	CINF	Fri, Jul 8, 2011	29.08	29.14	28.86	29.02
4816	NASDAQ	CINF	Thu, Jul 7, 2011	29.33	29.45	29.18	29.39
4815	NASDAQ	CINF	Wed, Jul 6, 2011	29.06	29.29	28.96	29.09
4814	NASDAQ	CINF	Tue, Jul 5, 2011	29.47	29.47	29.05	29.20
4813	NASDAQ	CINF	Fri, Jul 1, 2011	29.23	29.54	29.12	29.47
4812	NASDAQ	CINF	Thu, Jun 30, 2011	29.08	29.32	28.92	29.18
4811	NASDAQ	CINF	Wed, Jun 29, 2011	28.59	29.02	28.55	28.99
4810	NASDAQ	CINF	Tue, Jun 28, 2011	28.38	28.52	28.29	28.46
4809	NASDAQ	CINF	Mon, Jun 27, 2011	28.21	28.48	28.12	28.35
4808	NASDAQ	CINF	Fri, Jun 24, 2011	28.25	28.29	27.97	28.13
4807	NASDAQ	CINF	Thu, Jun 23, 2011	28.10	28.26	27.80	28.18
4806	NASDAQ	CINF	Wed, Jun 22, 2011	28.53	28.67	28.31	28.34
4805	NASDAQ	CINF	Tue, Jun 21, 2011	28.60	28.67	28.35	28.54
4804	NASDAQ	CINF	Mon, Jun 20, 2011	28.48	28.70	28.29	28.54
4803	NASDAQ	CINF	Fri, Jun 17, 2011	29.14	29.24	28.84	28.88
4802	NASDAQ	CINF	Thu, Jun 16, 2011	28.71	29.04	28.67	28.88
4801	NASDAQ	CINF	Wed, Jun 15, 2011	29.06	29.14	28.65	28.70
4800	NASDAQ	CINF	Tue, Jun 14, 2011	29.13	29.37	29.00	29.22
4799	NASDAQ	CINF	Mon, Jun 13, 2011	29.23	29.41	28.83	28.86
4798	NASDAQ	CINF	Fri, Jun 10, 2011	29.28	29.39	29.04	29.19
4797	NASDAQ	CINF	Thu, Jun 9, 2011	29.20	29.44	29.03	29.42
4796	NASDAQ	CINF	Wed, Jun 8, 2011	29.24	29.26	29.03	29.06
4795	NASDAQ	CINF	Tue, Jun 7, 2011	29.35	29.49	29.03	29.28
4794	NASDAQ	CINF	Mon, Jun 6, 2011	29.40	29.50	29.12	29.18
4793	NASDAQ	CINF	Fri, Jun 3, 2011	29.37	29.70	29.37	29.44
4792	NASDAQ	CINF	Thu, Jun 2, 2011	29.91	30.13	29.63	29.67
4791	NASDAQ	CINF	Wed, Jun 1, 2011	30.28	30.40	29.77	29.77
4790	NASDAQ	CINF	Tue, May 31, 2011	30.31	30.43	30.10	30.42
4789	NASDAQ	CINF	Fri, May 27, 2011	30.16	30.24	29.93	30.09
4788	NASDAQ	CINF	Thu, May 26, 2011	29.84	30.16	29.61	30.11
4787	NASDAQ	CINF	Wed, May 25, 2011	29.90	29.94	29.55	29.87
4786	NASDAQ	CINF	Tue, May 24, 2011	30.20	30.24	29.81	29.90
4785	NASDAQ	CINF	Mon, May 23, 2011	30.37	30.40	30.03	30.19
4784	NASDAQ	CINF	Fri, May 20, 2011	30.93	31.03	30.62	30.69
4783	NASDAQ	CINF	Thu, May 19, 2011	31.16	31.28	30.79	31.00
4782	NASDAQ	CINF	Wed, May 18, 2011	30.92	31.15	30.76	31.14
4781	NASDAQ	CINF	Tue, May 17, 2011	30.76	30.94	30.76	30.93
4780	NASDAQ	CINF	Mon, May 16, 2011	30.86	31.09	30.75	30.92
4779	NASDAQ	CINF	Fri, May 13, 2011	31.28	31.28	30.79	30.91
4778	NASDAQ	CINF	Thu, May 12, 2011	30.83	31.32	30.57	31.29
4777	NASDAQ	CINF	Wed, May 11, 2011	31.44	31.56	30.92	31.02
4776	NASDAQ	CINF	Tue, May 10, 2011	31.30	31.55	31.21	31.53
4775	NASDAQ	CINF	Mon, May 9, 2011	30.98	31.32	30.78	31.27
4774	NASDAQ	CINF	Fri, May 6, 2011	31.06	31.25	30.88	30.95
4773	NASDAQ	CINF	Thu, May 5, 2011	31.08	31.20	30.66	30.77
4772	NASDAQ	CINF	Wed, May 4, 2011	31.31	31.43	31.00	31.22
4771	NASDAQ	CINF	Tue, May 3, 2011	31.32	31.43	30.92	31.30
4770	NASDAQ	CINF	Mon, May 2, 2011	31.75	31.84	31.39	31.44
4769	NASDAQ	CINF	Fri, Apr 29, 2011	31.53	31.72	31.36	31.68
4768	NASDAQ	CINF	Thu, Apr 28, 2011	32.35	32.46	31.25	31.61
4767	NASDAQ	CINF	Wed, Apr 27, 2011	32.42	32.65	32.36	32.64
4766	NASDAQ	CINF	Tue, Apr 26, 2011	32.30	32.48	32.19	32.41
4765	NASDAQ	CINF	Mon, Apr 25, 2011	32.06	32.27	31.97	32.17
4764	NASDAQ	CINF	Thu, Apr 21, 2011	31.89	32.25	31.88	32.12
4763	NASDAQ	CINF	Wed, Apr 20, 2011	31.91	32.04	31.83	31.86
4762	NASDAQ	CINF	Tue, Apr 19, 2011	31.73	31.81	31.55	31.56
4761	NASDAQ	CINF	Mon, Apr 18, 2011	31.74	31.92	31.50	31.63
4760	NASDAQ	CINF	Fri, Apr 15, 2011	32.08	32.20	31.86	32.18
4759	NASDAQ	CINF	Thu, Apr 14, 2011	32.11	32.17	31.91	32.03
4758	NASDAQ	CINF	Wed, Apr 13, 2011	32.60	32.71	32.17	32.28
4757	NASDAQ	CINF	Tue, Apr 12, 2011	32.78	32.94	32.47	32.47
4756	NASDAQ	CINF	Mon, Apr 11, 2011	32.91	33.25	32.91	33.00
4755	NASDAQ	CINF	Fri, Apr 8, 2011	33.39	33.48	32.81	32.92
4754	NASDAQ	CINF	Thu, Apr 7, 2011	33.43	33.55	33.19	33.20
4753	NASDAQ	CINF	Wed, Apr 6, 2011	33.37	33.54	33.28	33.53
4752	NASDAQ	CINF	Tue, Apr 5, 2011	33.25	33.33	33.10	33.21
4751	NASDAQ	CINF	Mon, Apr 4, 2011	33.04	33.34	32.96	33.34
4750	NASDAQ	CINF	Fri, Apr 1, 2011	32.96	33.10	32.86	32.99
4749	NASDAQ	CINF	Thu, Mar 31, 2011	32.94	33.06	32.76	32.79
4748	NASDAQ	CINF	Wed, Mar 30, 2011	32.66	32.97	32.57	32.97
4747	NASDAQ	CINF	Tue, Mar 29, 2011	32.40	32.63	32.19	32.56
4746	NASDAQ	CINF	Mon, Mar 28, 2011	32.56	32.61	32.37	32.38
4745	NASDAQ	CINF	Fri, Mar 25, 2011	32.47	32.62	32.33	32.47
4744	NASDAQ	CINF	Thu, Mar 24, 2011	32.57	32.57	32.16	32.44
4743	NASDAQ	CINF	Wed, Mar 23, 2011	32.54	32.58	32.12	32.33
4742	NASDAQ	CINF	Tue, Mar 22, 2011	32.86	32.98	32.59	32.59
4741	NASDAQ	CINF	Mon, Mar 21, 2011	32.58	32.92	32.54	32.88
4740	NASDAQ	CINF	Fri, Mar 18, 2011	32.86	33.07	32.57	32.60
4739	NASDAQ	CINF	Thu, Mar 17, 2011	32.40	32.49	32.14	32.38
4738	NASDAQ	CINF	Wed, Mar 16, 2011	32.31	32.58	31.89	31.99
4737	NASDAQ	CINF	Tue, Mar 15, 2011	32.14	32.54	31.77	32.35
4736	NASDAQ	CINF	Mon, Mar 14, 2011	32.84	33.02	32.72	32.83
4735	NASDAQ	CINF	Fri, Mar 11, 2011	32.82	33.08	32.63	33.08
4734	NASDAQ	CINF	Thu, Mar 10, 2011	33.19	33.19	32.89	32.97
4733	NASDAQ	CINF	Wed, Mar 9, 2011	33.54	33.58	33.29	33.48
4732	NASDAQ	CINF	Tue, Mar 8, 2011	33.01	33.67	32.90	33.56
4731	NASDAQ	CINF	Mon, Mar 7, 2011	33.35	33.49	32.87	33.01
4730	NASDAQ	CINF	Fri, Mar 4, 2011	33.54	33.54	32.85	33.25
4729	NASDAQ	CINF	Thu, Mar 3, 2011	33.36	33.62	33.22	33.53
4728	NASDAQ	CINF	Wed, Mar 2, 2011	33.24	33.35	32.76	33.06
4727	NASDAQ	CINF	Tue, Mar 1, 2011	34.16	34.16	33.36	33.36
4726	NASDAQ	CINF	Mon, Feb 28, 2011	33.89	34.12	33.71	34.05
4725	NASDAQ	CINF	Fri, Feb 25, 2011	33.57	33.73	33.43	33.70
4724	NASDAQ	CINF	Thu, Feb 24, 2011	33.61	33.74	33.18	33.39
4723	NASDAQ	CINF	Wed, Feb 23, 2011	33.94	34.07	33.48	33.59
4722	NASDAQ	CINF	Tue, Feb 22, 2011	33.93	34.04	33.79	33.90
4721	NASDAQ	CINF	Fri, Feb 18, 2011	33.84	34.33	33.74	34.18
4720	NASDAQ	CINF	Thu, Feb 17, 2011	33.65	33.96	33.64	33.89
4719	NASDAQ	CINF	Wed, Feb 16, 2011	33.51	33.75	33.39	33.74
4718	NASDAQ	CINF	Tue, Feb 15, 2011	33.17	33.43	33.16	33.37
4717	NASDAQ	CINF	Mon, Feb 14, 2011	33.59	33.73	33.20	33.31
4716	NASDAQ	CINF	Fri, Feb 11, 2011	33.30	33.58	33.15	33.58
4715	NASDAQ	CINF	Thu, Feb 10, 2011	33.01	33.39	32.99	33.38
4714	NASDAQ	CINF	Wed, Feb 9, 2011	33.09	33.30	32.90	33.23
4713	NASDAQ	CINF	Tue, Feb 8, 2011	33.14	33.29	32.98	33.29
4712	NASDAQ	CINF	Mon, Feb 7, 2011	33.30	33.38	33.10	33.14
4711	NASDAQ	CINF	Fri, Feb 4, 2011	32.89	33.23	32.80	33.15
4710	NASDAQ	CINF	Thu, Feb 3, 2011	33.66	34.07	32.50	33.09
4709	NASDAQ	CINF	Wed, Feb 2, 2011	32.92	32.94	32.53	32.58
4708	NASDAQ	CINF	Tue, Feb 1, 2011	32.21	32.91	32.21	32.88
4707	NASDAQ	CINF	Mon, Jan 31, 2011	32.39	32.53	32.04	32.04
4706	NASDAQ	CINF	Fri, Jan 28, 2011	32.88	32.95	32.15	32.16
4705	NASDAQ	CINF	Thu, Jan 27, 2011	32.37	32.80	32.37	32.79
4704	NASDAQ	CINF	Wed, Jan 26, 2011	32.58	32.67	32.41	32.41
4703	NASDAQ	CINF	Tue, Jan 25, 2011	32.26	32.52	32.00	32.50
4702	NASDAQ	CINF	Mon, Jan 24, 2011	31.72	32.33	31.72	32.29
4701	NASDAQ	CINF	Fri, Jan 21, 2011	31.78	31.91	31.67	31.77
4700	NASDAQ	CINF	Thu, Jan 20, 2011	31.77	31.96	31.70	31.76
4699	NASDAQ	CINF	Wed, Jan 19, 2011	32.23	32.31	31.67	31.73
4698	NASDAQ	CINF	Tue, Jan 18, 2011	32.20	32.28	32.08	32.24
4697	NASDAQ	CINF	Fri, Jan 14, 2011	31.67	32.15	31.67	32.15
4696	NASDAQ	CINF	Thu, Jan 13, 2011	32.05	32.14	31.77	31.85
4695	NASDAQ	CINF	Wed, Jan 12, 2011	31.95	32.17	31.88	32.01
4694	NASDAQ	CINF	Tue, Jan 11, 2011	32.07	32.26	31.62	31.70
4693	NASDAQ	CINF	Mon, Jan 10, 2011	31.78	31.93	31.43	31.87
4692	NASDAQ	CINF	Fri, Jan 7, 2011	32.29	32.29	31.57	31.81
4691	NASDAQ	CINF	Thu, Jan 6, 2011	32.21	32.25	32.01	32.11
4690	NASDAQ	CINF	Wed, Jan 5, 2011	32.00	32.20	31.94	32.14
4689	NASDAQ	CINF	Tue, Jan 4, 2011	32.51	32.52	31.90	32.05
4688	NASDAQ	CINF	Mon, Jan 3, 2011	32.04	32.36	32.04	32.30
4687	NASDAQ	CINF	Fri, Dec 31, 2010	31.61	31.89	31.61	31.69
4686	NASDAQ	CINF	Thu, Dec 30, 2010	32.00	32.02	31.74	31.77
4685	NASDAQ	CINF	Wed, Dec 29, 2010	32.15	32.15	31.92	31.97
4684	NASDAQ	CINF	Tue, Dec 28, 2010	32.10	32.11	31.93	32.01
4683	NASDAQ	CINF	Mon, Dec 27, 2010	31.76	32.12	31.53	32.08
4682	NASDAQ	CINF	Thu, Dec 23, 2010	32.14	32.25	31.93	31.93
4681	NASDAQ	CINF	Wed, Dec 22, 2010	31.95	32.25	31.78	32.22
4680	NASDAQ	CINF	Tue, Dec 21, 2010	31.71	31.92	31.50	31.88
4679	NASDAQ	CINF	Mon, Dec 20, 2010	31.68	31.71	31.42	31.49
4678	NASDAQ	CINF	Fri, Dec 17, 2010	32.15	32.27	31.81	31.81
4677	NASDAQ	CINF	Thu, Dec 16, 2010	31.84	32.23	31.84	32.15
4676	NASDAQ	CINF	Wed, Dec 15, 2010	31.96	32.16	31.89	31.97
4675	NASDAQ	CINF	Tue, Dec 14, 2010	32.11	32.18	31.90	31.99
4674	NASDAQ	CINF	Mon, Dec 13, 2010	31.71	32.07	31.60	32.04
4673	NASDAQ	CINF	Fri, Dec 10, 2010	31.53	31.55	31.29	31.52
4672	NASDAQ	CINF	Thu, Dec 9, 2010	31.30	31.54	31.16	31.40
4671	NASDAQ	CINF	Wed, Dec 8, 2010	30.80	31.19	30.80	31.19
4670	NASDAQ	CINF	Tue, Dec 7, 2010	31.01	31.13	30.79	30.85
4669	NASDAQ	CINF	Mon, Dec 6, 2010	30.67	30.75	30.51	30.65
4668	NASDAQ	CINF	Fri, Dec 3, 2010	30.88	31.01	30.41	30.69
4667	NASDAQ	CINF	Thu, Dec 2, 2010	30.97	31.29	30.88	31.04
4666	NASDAQ	CINF	Wed, Dec 1, 2010	30.61	30.97	30.60	30.81
4665	NASDAQ	CINF	Tue, Nov 30, 2010	29.82	30.32	29.76	30.15
4664	NASDAQ	CINF	Mon, Nov 29, 2010	29.77	30.18	29.54	30.12
4663	NASDAQ	CINF	Fri, Nov 26, 2010	30.05	30.26	29.96	29.96
4662	NASDAQ	CINF	Wed, Nov 24, 2010	29.98	30.28	29.94	30.27
4661	NASDAQ	CINF	Tue, Nov 23, 2010	29.71	29.89	29.57	29.78
4660	NASDAQ	CINF	Mon, Nov 22, 2010	30.03	30.11	29.69	30.03
4659	NASDAQ	CINF	Fri, Nov 19, 2010	30.12	30.12	29.79	30.12
4658	NASDAQ	CINF	Thu, Nov 18, 2010	29.90	30.23	29.68	30.13
4657	NASDAQ	CINF	Wed, Nov 17, 2010	29.59	29.69	29.42	29.64
4656	NASDAQ	CINF	Tue, Nov 16, 2010	30.06	30.10	29.42	29.53
4655	NASDAQ	CINF	Mon, Nov 15, 2010	29.93	30.49	29.93	30.18
4654	NASDAQ	CINF	Fri, Nov 12, 2010	29.94	29.96	29.70	29.77
4653	NASDAQ	CINF	Thu, Nov 11, 2010	30.17	30.21	29.93	30.01
4652	NASDAQ	CINF	Wed, Nov 10, 2010	30.09	30.32	29.94	30.29
4651	NASDAQ	CINF	Tue, Nov 9, 2010	30.48	30.48	29.90	29.98
4650	NASDAQ	CINF	Mon, Nov 8, 2010	30.66	30.74	30.17	30.37
4649	NASDAQ	CINF	Fri, Nov 5, 2010	30.92	31.24	30.54	30.74
4648	NASDAQ	CINF	Thu, Nov 4, 2010	30.29	30.91	30.13	30.90
4647	NASDAQ	CINF	Wed, Nov 3, 2010	29.94	29.95	29.50	29.91
4646	NASDAQ	CINF	Tue, Nov 2, 2010	29.86	29.98	29.73	29.88
4645	NASDAQ	CINF	Mon, Nov 1, 2010	29.64	29.98	29.35	29.50
4644	NASDAQ	CINF	Fri, Oct 29, 2010	29.57	29.58	29.28	29.45
4643	NASDAQ	CINF	Thu, Oct 28, 2010	30.24	30.24	29.54	29.58
4642	NASDAQ	CINF	Wed, Oct 27, 2010	30.22	30.38	29.90	30.34
4641	NASDAQ	CINF	Tue, Oct 26, 2010	30.59	30.65	30.23	30.27
4640	NASDAQ	CINF	Mon, Oct 25, 2010	30.75	30.84	30.59	30.66
4639	NASDAQ	CINF	Fri, Oct 22, 2010	30.29	30.56	30.29	30.49
4638	NASDAQ	CINF	Thu, Oct 21, 2010	30.46	30.70	30.17	30.25
4637	NASDAQ	CINF	Wed, Oct 20, 2010	29.97	30.39	29.88	30.26
4636	NASDAQ	CINF	Tue, Oct 19, 2010	29.87	30.29	29.70	29.78
4635	NASDAQ	CINF	Mon, Oct 18, 2010	29.89	30.13	29.86	30.13
4634	NASDAQ	CINF	Fri, Oct 15, 2010	30.18	30.18	29.79	29.87
4633	NASDAQ	CINF	Thu, Oct 14, 2010	29.77	30.26	29.74	29.91
4632	NASDAQ	CINF	Wed, Oct 13, 2010	29.75	30.10	29.70	29.88
4631	NASDAQ	CINF	Tue, Oct 12, 2010	29.57	29.73	29.41	29.68
4630	NASDAQ	CINF	Mon, Oct 11, 2010	29.64	29.67	29.43	29.53
4629	NASDAQ	CINF	Fri, Oct 8, 2010	29.56	29.65	29.28	29.54
4628	NASDAQ	CINF	Thu, Oct 7, 2010	29.71	29.72	29.34	29.48
4627	NASDAQ	CINF	Wed, Oct 6, 2010	29.49	29.54	29.26	29.51
4626	NASDAQ	CINF	Tue, Oct 5, 2010	29.18	29.57	28.75	29.47
4625	NASDAQ	CINF	Mon, Oct 4, 2010	28.87	29.04	28.72	28.88
4624	NASDAQ	CINF	Fri, Oct 1, 2010	29.08	29.13	28.68	28.85
4623	NASDAQ	CINF	Thu, Sep 30, 2010	28.99	29.35	28.80	28.82
4622	NASDAQ	CINF	Wed, Sep 29, 2010	28.93	28.95	28.56	28.69
4621	NASDAQ	CINF	Tue, Sep 28, 2010	28.58	29.00	28.35	28.95
4620	NASDAQ	CINF	Mon, Sep 27, 2010	28.90	28.90	28.54	28.59
4619	NASDAQ	CINF	Fri, Sep 24, 2010	28.30	28.78	28.17	28.78
4618	NASDAQ	CINF	Thu, Sep 23, 2010	28.05	28.30	27.90	27.91
4617	NASDAQ	CINF	Wed, Sep 22, 2010	28.79	28.85	28.25	28.25
4616	NASDAQ	CINF	Tue, Sep 21, 2010	29.34	29.34	28.68	28.81
4615	NASDAQ	CINF	Mon, Sep 20, 2010	28.92	29.17	28.64	29.07
4614	NASDAQ	CINF	Fri, Sep 17, 2010	29.34	29.39	29.01	29.21
4613	NASDAQ	CINF	Thu, Sep 16, 2010	29.15	29.21	28.80	29.12
4612	NASDAQ	CINF	Wed, Sep 15, 2010	28.72	29.16	28.65	29.10
4611	NASDAQ	CINF	Tue, Sep 14, 2010	28.81	28.99	28.58	28.82
4610	NASDAQ	CINF	Mon, Sep 13, 2010	28.55	28.84	28.44	28.82
4609	NASDAQ	CINF	Fri, Sep 10, 2010	28.27	28.42	28.14	28.26
4608	NASDAQ	CINF	Thu, Sep 9, 2010	28.27	28.38	28.02	28.25
4607	NASDAQ	CINF	Wed, Sep 8, 2010	27.99	28.09	27.76	27.97
4606	NASDAQ	CINF	Tue, Sep 7, 2010	28.22	28.22	27.76	27.83
4605	NASDAQ	CINF	Fri, Sep 3, 2010	27.99	28.30	27.85	28.30
4604	NASDAQ	CINF	Thu, Sep 2, 2010	27.67	27.77	27.47	27.70
4603	NASDAQ	CINF	Wed, Sep 1, 2010	27.06	27.59	26.90	27.59
4602	NASDAQ	CINF	Tue, Aug 31, 2010	26.61	26.85	26.40	26.67
4601	NASDAQ	CINF	Mon, Aug 30, 2010	27.17	27.17	26.58	26.60
4600	NASDAQ	CINF	Fri, Aug 27, 2010	26.89	27.23	26.63	27.22
4599	NASDAQ	CINF	Thu, Aug 26, 2010	27.01	27.01	26.62	26.66
4598	NASDAQ	CINF	Wed, Aug 25, 2010	26.72	27.03	26.45	26.94
4597	NASDAQ	CINF	Tue, Aug 24, 2010	26.58	26.96	26.51	26.79
4596	NASDAQ	CINF	Mon, Aug 23, 2010	27.10	27.11	26.81	26.81
4595	NASDAQ	CINF	Fri, Aug 20, 2010	26.79	27.01	26.57	26.92
4594	NASDAQ	CINF	Thu, Aug 19, 2010	27.26	27.29	26.80	26.83
4593	NASDAQ	CINF	Wed, Aug 18, 2010	27.19	27.38	26.95	27.37
4592	NASDAQ	CINF	Tue, Aug 17, 2010	26.89	27.18	26.75	27.17
4591	NASDAQ	CINF	Mon, Aug 16, 2010	26.58	26.77	26.47	26.62
4590	NASDAQ	CINF	Fri, Aug 13, 2010	26.53	26.98	26.46	26.67
4589	NASDAQ	CINF	Thu, Aug 12, 2010	26.50	26.74	26.41	26.63
4588	NASDAQ	CINF	Wed, Aug 11, 2010	27.14	27.16	26.74	26.75
4587	NASDAQ	CINF	Tue, Aug 10, 2010	27.50	27.64	27.29	27.48
4586	NASDAQ	CINF	Mon, Aug 9, 2010	27.74	27.84	27.60	27.83
4585	NASDAQ	CINF	Fri, Aug 6, 2010	27.68	27.87	27.18	27.49
4584	NASDAQ	CINF	Thu, Aug 5, 2010	27.87	28.07	27.81	28.04
4583	NASDAQ	CINF	Wed, Aug 4, 2010	28.05	28.17	27.85	28.09
4582	NASDAQ	CINF	Tue, Aug 3, 2010	28.14	28.17	27.84	27.87
4581	NASDAQ	CINF	Mon, Aug 2, 2010	27.92	28.22	27.81	28.21
4580	NASDAQ	CINF	Fri, Jul 30, 2010	27.29	27.86	27.28	27.55
4579	NASDAQ	CINF	Thu, Jul 29, 2010	28.04	28.09	27.44	27.74
4578	NASDAQ	CINF	Wed, Jul 28, 2010	28.08	28.08	27.41	27.71
4577	NASDAQ	CINF	Tue, Jul 27, 2010	28.10	28.10	27.89	28.02
4576	NASDAQ	CINF	Mon, Jul 26, 2010	27.57	27.92	27.44	27.92
4575	NASDAQ	CINF	Fri, Jul 23, 2010	27.24	27.60	27.10	27.55
4574	NASDAQ	CINF	Thu, Jul 22, 2010	26.86	27.28	26.79	27.24
4573	NASDAQ	CINF	Wed, Jul 21, 2010	27.16	27.22	26.47	26.50
4572	NASDAQ	CINF	Tue, Jul 20, 2010	26.43	27.08	26.17	27.06
4571	NASDAQ	CINF	Mon, Jul 19, 2010	26.68	26.89	26.45	26.78
4570	NASDAQ	CINF	Fri, Jul 16, 2010	27.36	27.39	26.58	26.62
4569	NASDAQ	CINF	Thu, Jul 15, 2010	27.63	27.66	27.16	27.50
4568	NASDAQ	CINF	Wed, Jul 14, 2010	27.46	27.69	27.16	27.51
4567	NASDAQ	CINF	Tue, Jul 13, 2010	27.23	27.67	27.23	27.61
4566	NASDAQ	CINF	Mon, Jul 12, 2010	27.00	27.15	26.87	27.04
4565	NASDAQ	CINF	Fri, Jul 9, 2010	26.70	27.09	26.66	27.08
4564	NASDAQ	CINF	Thu, Jul 8, 2010	26.62	26.82	26.34	26.82
4563	NASDAQ	CINF	Wed, Jul 7, 2010	25.64	26.35	25.53	26.32
4562	NASDAQ	CINF	Tue, Jul 6, 2010	25.74	25.92	25.25	25.52
4561	NASDAQ	CINF	Fri, Jul 2, 2010	25.68	25.83	25.30	25.53
4560	NASDAQ	CINF	Thu, Jul 1, 2010	25.97	26.06	25.31	25.56
4559	NASDAQ	CINF	Wed, Jun 30, 2010	26.20	26.33	25.86	25.87
4558	NASDAQ	CINF	Tue, Jun 29, 2010	26.77	26.86	26.05	26.20
4557	NASDAQ	CINF	Mon, Jun 28, 2010	27.45	27.45	27.07	27.08
4556	NASDAQ	CINF	Fri, Jun 25, 2010	27.12	27.38	26.85	27.36
4555	NASDAQ	CINF	Thu, Jun 24, 2010	27.30	27.33	26.87	26.95
4554	NASDAQ	CINF	Wed, Jun 23, 2010	27.63	27.74	27.15	27.32
4553	NASDAQ	CINF	Tue, Jun 22, 2010	27.85	27.93	27.49	27.54
4552	NASDAQ	CINF	Mon, Jun 21, 2010	28.16	28.20	27.59	27.69
4551	NASDAQ	CINF	Fri, Jun 18, 2010	28.39	28.39	28.20	28.29
4550	NASDAQ	CINF	Thu, Jun 17, 2010	28.29	28.30	28.01	28.28
4549	NASDAQ	CINF	Wed, Jun 16, 2010	28.30	28.36	28.01	28.15
4548	NASDAQ	CINF	Tue, Jun 15, 2010	27.98	28.49	27.89	28.42
4547	NASDAQ	CINF	Mon, Jun 14, 2010	28.10	28.25	27.84	27.97
4546	NASDAQ	CINF	Fri, Jun 11, 2010	27.43	27.91	27.36	27.89
4545	NASDAQ	CINF	Thu, Jun 10, 2010	27.10	27.73	26.94	27.70
4544	NASDAQ	CINF	Wed, Jun 9, 2010	26.92	26.97	26.57	26.66
4543	NASDAQ	CINF	Tue, Jun 8, 2010	26.29	26.76	26.00	26.73
4542	NASDAQ	CINF	Mon, Jun 7, 2010	26.59	26.70	26.24	26.24
4541	NASDAQ	CINF	Fri, Jun 4, 2010	27.02	27.07	26.37	26.39
4540	NASDAQ	CINF	Thu, Jun 3, 2010	27.47	27.57	27.20	27.47
4539	NASDAQ	CINF	Wed, Jun 2, 2010	26.90	27.44	26.68	27.43
4538	NASDAQ	CINF	Tue, Jun 1, 2010	26.97	27.41	26.67	26.67
4537	NASDAQ	CINF	Fri, May 28, 2010	27.17	27.42	26.97	27.19
4536	NASDAQ	CINF	Thu, May 27, 2010	26.75	27.25	26.41	27.25
4535	NASDAQ	CINF	Wed, May 26, 2010	26.70	26.70	26.14	26.21
4534	NASDAQ	CINF	Tue, May 25, 2010	26.07	26.40	25.65	26.40
4533	NASDAQ	CINF	Mon, May 24, 2010	26.97	27.01	26.49	26.49
4532	NASDAQ	CINF	Fri, May 21, 2010	26.15	27.00	26.03	27.00
4531	NASDAQ	CINF	Thu, May 20, 2010	27.12	27.31	26.57	26.63
4530	NASDAQ	CINF	Wed, May 19, 2010	27.55	27.90	27.31	27.66
4529	NASDAQ	CINF	Tue, May 18, 2010	28.09	28.16	27.51	27.54
4528	NASDAQ	CINF	Mon, May 17, 2010	27.45	27.86	27.33	27.79
4527	NASDAQ	CINF	Fri, May 14, 2010	27.57	27.63	27.25	27.40
4526	NASDAQ	CINF	Thu, May 13, 2010	27.89	28.04	27.72	27.72
4525	NASDAQ	CINF	Wed, May 12, 2010	27.66	27.86	27.54	27.83
4524	NASDAQ	CINF	Tue, May 11, 2010	27.41	27.88	27.30	27.46
4523	NASDAQ	CINF	Mon, May 10, 2010	27.46	27.69	27.24	27.63
4522	NASDAQ	CINF	Fri, May 7, 2010	27.14	27.34	26.47	26.58
4521	NASDAQ	CINF	Thu, May 6, 2010	27.87	28.02	26.11	26.99
4520	NASDAQ	CINF	Wed, May 5, 2010	27.76	28.11	27.07	27.90
4519	NASDAQ	CINF	Tue, May 4, 2010	28.47	28.47	27.79	28.00
4518	NASDAQ	CINF	Mon, May 3, 2010	28.68	28.88	28.39	28.71
4517	NASDAQ	CINF	Fri, Apr 30, 2010	28.81	28.85	28.37	28.44
4516	NASDAQ	CINF	Thu, Apr 29, 2010	29.17	29.28	28.70	29.13
4515	NASDAQ	CINF	Wed, Apr 28, 2010	28.97	29.51	28.97	29.17
4514	NASDAQ	CINF	Tue, Apr 27, 2010	29.95	30.04	28.85	28.89
4513	NASDAQ	CINF	Mon, Apr 26, 2010	30.23	30.38	30.00	30.02
4512	NASDAQ	CINF	Fri, Apr 23, 2010	29.81	30.21	29.63	30.21
4511	NASDAQ	CINF	Thu, Apr 22, 2010	29.64	29.87	29.31	29.85
4510	NASDAQ	CINF	Wed, Apr 21, 2010	29.79	29.86	29.53	29.73
4509	NASDAQ	CINF	Tue, Apr 20, 2010	29.68	29.80	29.45	29.78
4508	NASDAQ	CINF	Mon, Apr 19, 2010	29.17	29.57	29.16	29.56
4507	NASDAQ	CINF	Fri, Apr 16, 2010	29.71	29.79	29.15	29.25
4506	NASDAQ	CINF	Thu, Apr 15, 2010	29.90	29.93	29.65	29.82
4505	NASDAQ	CINF	Wed, Apr 14, 2010	29.42	29.86	29.40	29.86
4504	NASDAQ	CINF	Tue, Apr 13, 2010	29.25	29.50	29.08	29.42
4503	NASDAQ	CINF	Mon, Apr 12, 2010	29.42	29.43	29.07	29.21
4502	NASDAQ	CINF	Fri, Apr 9, 2010	29.42	29.62	29.13	29.29
4501	NASDAQ	CINF	Thu, Apr 8, 2010	29.29	29.40	29.06	29.33
4500	NASDAQ	CINF	Wed, Apr 7, 2010	29.42	29.47	29.13	29.23
4499	NASDAQ	CINF	Tue, Apr 6, 2010	29.21	29.40	29.20	29.37
4498	NASDAQ	CINF	Mon, Apr 5, 2010	29.18	29.30	28.96	29.27
4497	NASDAQ	CINF	Thu, Apr 1, 2010	29.00	29.17	28.87	29.08
4496	NASDAQ	CINF	Wed, Mar 31, 2010	29.13	29.13	28.82	28.91
4495	NASDAQ	CINF	Tue, Mar 30, 2010	29.37	29.38	29.07	29.18
4494	NASDAQ	CINF	Mon, Mar 29, 2010	29.12	29.34	29.06	29.31
4493	NASDAQ	CINF	Fri, Mar 26, 2010	28.87	29.20	28.87	29.00
4492	NASDAQ	CINF	Thu, Mar 25, 2010	28.98	29.20	28.84	28.86
4491	NASDAQ	CINF	Wed, Mar 24, 2010	28.69	28.90	28.69	28.79
4490	NASDAQ	CINF	Tue, Mar 23, 2010	28.77	28.97	28.63	28.95
4489	NASDAQ	CINF	Mon, Mar 22, 2010	28.87	28.93	28.62	28.68
4488	NASDAQ	CINF	Fri, Mar 19, 2010	29.56	29.65	29.14	29.39
4487	NASDAQ	CINF	Thu, Mar 18, 2010	29.12	29.29	29.06	29.28
4486	NASDAQ	CINF	Wed, Mar 17, 2010	28.86	29.21	28.82	29.11
4485	NASDAQ	CINF	Tue, Mar 16, 2010	28.75	28.85	28.58	28.75
4484	NASDAQ	CINF	Mon, Mar 15, 2010	28.68	28.73	28.40	28.69
4483	NASDAQ	CINF	Fri, Mar 12, 2010	28.64	28.83	28.37	28.50
4482	NASDAQ	CINF	Thu, Mar 11, 2010	28.34	28.54	28.27	28.49
4481	NASDAQ	CINF	Wed, Mar 10, 2010	28.41	28.56	28.15	28.38
4480	NASDAQ	CINF	Tue, Mar 9, 2010	28.19	28.56	28.17	28.42
4479	NASDAQ	CINF	Mon, Mar 8, 2010	28.19	28.38	28.09	28.33
4478	NASDAQ	CINF	Fri, Mar 5, 2010	28.00	28.17	27.82	28.06
4477	NASDAQ	CINF	Thu, Mar 4, 2010	27.64	27.84	27.58	27.82
4476	NASDAQ	CINF	Wed, Mar 3, 2010	27.83	27.93	27.54	27.68
4475	NASDAQ	CINF	Tue, Mar 2, 2010	27.54	27.78	27.42	27.73
4474	NASDAQ	CINF	Mon, Mar 1, 2010	27.02	27.39	26.82	27.38
4473	NASDAQ	CINF	Fri, Feb 26, 2010	27.00	27.03	26.71	26.89
4472	NASDAQ	CINF	Thu, Feb 25, 2010	26.74	26.96	26.64	26.96
4471	NASDAQ	CINF	Wed, Feb 24, 2010	26.75	26.99	26.57	26.92
4470	NASDAQ	CINF	Tue, Feb 23, 2010	26.85	26.91	26.54	26.60
4469	NASDAQ	CINF	Mon, Feb 22, 2010	26.71	26.86	26.50	26.84
4468	NASDAQ	CINF	Fri, Feb 19, 2010	26.50	26.74	26.41	26.71
4467	NASDAQ	CINF	Thu, Feb 18, 2010	26.49	26.69	26.41	26.66
4466	NASDAQ	CINF	Wed, Feb 17, 2010	26.48	26.55	26.30	26.51
4465	NASDAQ	CINF	Tue, Feb 16, 2010	26.04	26.33	25.91	26.33
4464	NASDAQ	CINF	Fri, Feb 12, 2010	25.76	26.01	25.64	25.98
4463	NASDAQ	CINF	Thu, Feb 11, 2010	25.80	26.09	25.65	25.87
4462	NASDAQ	CINF	Wed, Feb 10, 2010	25.79	26.00	25.60	25.85
4461	NASDAQ	CINF	Tue, Feb 9, 2010	25.80	25.98	25.50	25.78
4460	NASDAQ	CINF	Mon, Feb 8, 2010	26.26	26.41	25.62	25.66
4459	NASDAQ	CINF	Fri, Feb 5, 2010	26.27	26.54	25.91	26.31
4458	NASDAQ	CINF	Thu, Feb 4, 2010	26.36	26.67	26.26	26.26
4457	NASDAQ	CINF	Wed, Feb 3, 2010	26.50	26.71	26.37	26.63
4456	NASDAQ	CINF	Tue, Feb 2, 2010	26.29	26.64	26.21	26.64
4455	NASDAQ	CINF	Mon, Feb 1, 2010	26.54	26.68	26.20	26.31
4454	NASDAQ	CINF	Fri, Jan 29, 2010	26.29	26.60	26.23	26.39
4453	NASDAQ	CINF	Thu, Jan 28, 2010	26.51	26.59	26.15	26.23
4452	NASDAQ	CINF	Wed, Jan 27, 2010	26.16	26.51	26.06	26.45
4451	NASDAQ	CINF	Tue, Jan 26, 2010	26.43	26.77	26.19	26.23
4450	NASDAQ	CINF	Mon, Jan 25, 2010	26.57	26.74	26.35	26.47
4449	NASDAQ	CINF	Fri, Jan 22, 2010	26.81	27.05	26.24	26.29
4448	NASDAQ	CINF	Thu, Jan 21, 2010	27.10	27.28	26.57	26.84
4447	NASDAQ	CINF	Wed, Jan 20, 2010	27.17	27.28	26.81	27.04
4446	NASDAQ	CINF	Tue, Jan 19, 2010	26.95	27.37	26.84	27.35
4445	NASDAQ	CINF	Fri, Jan 15, 2010	27.05	27.05	26.70	26.86
4444	NASDAQ	CINF	Thu, Jan 14, 2010	27.02	27.13	26.70	27.03
4443	NASDAQ	CINF	Wed, Jan 13, 2010	26.90	27.10	26.72	26.97
4442	NASDAQ	CINF	Tue, Jan 12, 2010	26.73	27.00	26.67	26.73
4441	NASDAQ	CINF	Mon, Jan 11, 2010	26.74	26.90	26.60	26.78
4440	NASDAQ	CINF	Fri, Jan 8, 2010	26.54	26.71	26.49	26.58
4439	NASDAQ	CINF	Thu, Jan 7, 2010	26.57	26.70	26.43	26.67
4438	NASDAQ	CINF	Wed, Jan 6, 2010	26.50	26.58	26.39	26.57
4437	NASDAQ	CINF	Tue, Jan 5, 2010	26.43	26.54	26.29	26.51
4436	NASDAQ	CINF	Mon, Jan 4, 2010	26.42	26.70	26.42	26.50
4435	NASDAQ	CINF	Thu, Dec 31, 2009	26.54	26.89	26.24	26.24
4434	NASDAQ	CINF	Wed, Dec 30, 2009	26.20	26.50	26.20	26.42
4433	NASDAQ	CINF	Tue, Dec 29, 2009	26.27	26.37	26.13	26.33
4432	NASDAQ	CINF	Mon, Dec 28, 2009	26.24	26.33	26.10	26.18
4431	NASDAQ	CINF	Thu, Dec 24, 2009	25.98	26.20	25.90	26.19
4430	NASDAQ	CINF	Wed, Dec 23, 2009	25.89	26.05	25.84	25.96
4429	NASDAQ	CINF	Tue, Dec 22, 2009	25.69	25.92	25.65	25.88
4428	NASDAQ	CINF	Mon, Dec 21, 2009	25.74	25.76	25.54	25.64
4427	NASDAQ	CINF	Fri, Dec 18, 2009	25.88	26.06	25.61	25.84
4426	NASDAQ	CINF	Thu, Dec 17, 2009	25.86	26.04	25.78	25.87
4425	NASDAQ	CINF	Wed, Dec 16, 2009	26.14	26.28	26.01	26.05
4424	NASDAQ	CINF	Tue, Dec 15, 2009	26.11	26.31	25.99	25.99
4423	NASDAQ	CINF	Mon, Dec 14, 2009	25.92	26.15	25.84	26.15
4422	NASDAQ	CINF	Fri, Dec 11, 2009	25.74	25.88	25.59	25.83
4421	NASDAQ	CINF	Thu, Dec 10, 2009	25.64	25.82	25.53	25.74
4420	NASDAQ	CINF	Wed, Dec 9, 2009	25.47	25.59	25.29	25.54
4419	NASDAQ	CINF	Tue, Dec 8, 2009	25.35	25.54	25.32	25.40
4418	NASDAQ	CINF	Mon, Dec 7, 2009	25.54	25.60	25.27	25.39
4417	NASDAQ	CINF	Fri, Dec 4, 2009	25.55	25.66	25.12	25.49
4416	NASDAQ	CINF	Thu, Dec 3, 2009	25.63	25.67	25.21	25.22
4415	NASDAQ	CINF	Wed, Dec 2, 2009	25.67	25.78	25.47	25.52
4414	NASDAQ	CINF	Tue, Dec 1, 2009	25.48	25.68	25.31	25.58
4413	NASDAQ	CINF	Mon, Nov 30, 2009	25.30	25.54	25.11	25.52
4412	NASDAQ	CINF	Fri, Nov 27, 2009	25.15	25.52	25.05	25.20
4411	NASDAQ	CINF	Wed, Nov 25, 2009	25.75	25.95	25.47	25.63
4410	NASDAQ	CINF	Tue, Nov 24, 2009	25.85	25.85	25.55	25.76
4409	NASDAQ	CINF	Mon, Nov 23, 2009	25.68	25.93	25.54	25.73
4408	NASDAQ	CINF	Fri, Nov 20, 2009	25.48	25.67	25.30	25.43
4407	NASDAQ	CINF	Thu, Nov 19, 2009	25.74	25.75	25.44	25.53
4406	NASDAQ	CINF	Wed, Nov 18, 2009	25.92	25.99	25.72	25.79
4405	NASDAQ	CINF	Tue, Nov 17, 2009	25.99	26.03	25.79	25.91
4404	NASDAQ	CINF	Mon, Nov 16, 2009	26.18	26.29	25.89	25.99
4403	NASDAQ	CINF	Fri, Nov 13, 2009	26.18	26.27	25.97	26.10
4402	NASDAQ	CINF	Thu, Nov 12, 2009	26.29	26.48	26.10	26.10
4401	NASDAQ	CINF	Wed, Nov 11, 2009	26.50	26.58	26.35	26.49
4400	NASDAQ	CINF	Tue, Nov 10, 2009	26.23	26.43	26.11	26.27
4399	NASDAQ	CINF	Mon, Nov 9, 2009	26.04	26.40	25.93	26.40
4398	NASDAQ	CINF	Fri, Nov 6, 2009	25.57	25.90	25.43	25.78
4397	NASDAQ	CINF	Thu, Nov 5, 2009	25.80	25.89	25.59	25.87
4396	NASDAQ	CINF	Wed, Nov 4, 2009	25.94	26.02	25.54	25.59
4395	NASDAQ	CINF	Tue, Nov 3, 2009	25.50	25.79	25.25	25.64
4394	NASDAQ	CINF	Mon, Nov 2, 2009	25.55	25.84	25.24	25.68
4393	NASDAQ	CINF	Fri, Oct 30, 2009	25.54	25.74	25.31	25.36
4392	NASDAQ	CINF	Thu, Oct 29, 2009	25.48	25.72	25.21	25.67
4391	NASDAQ	CINF	Wed, Oct 28, 2009	25.22	25.35	25.05	25.16
4390	NASDAQ	CINF	Tue, Oct 27, 2009	25.46	25.55	25.16	25.18
4389	NASDAQ	CINF	Mon, Oct 26, 2009	25.66	26.03	25.29	25.36
4388	NASDAQ	CINF	Fri, Oct 23, 2009	26.10	26.14	25.63	25.69
4387	NASDAQ	CINF	Thu, Oct 22, 2009	25.71	26.17	25.66	26.11
4386	NASDAQ	CINF	Wed, Oct 21, 2009	25.81	26.20	25.60	25.65
4385	NASDAQ	CINF	Tue, Oct 20, 2009	26.20	26.21	25.79	25.85
4384	NASDAQ	CINF	Mon, Oct 19, 2009	25.94	26.26	25.77	26.24
4383	NASDAQ	CINF	Fri, Oct 16, 2009	25.99	26.20	25.58	25.75
4382	NASDAQ	CINF	Thu, Oct 15, 2009	26.11	26.26	25.89	26.16
4381	NASDAQ	CINF	Wed, Oct 14, 2009	25.94	26.21	25.77	26.16
4380	NASDAQ	CINF	Tue, Oct 13, 2009	25.73	25.90	25.61	25.76
4379	NASDAQ	CINF	Mon, Oct 12, 2009	26.05	26.12	25.77	25.82
4378	NASDAQ	CINF	Fri, Oct 9, 2009	25.90	25.99	25.76	25.98
4377	NASDAQ	CINF	Thu, Oct 8, 2009	26.07	26.09	25.77	25.82
4376	NASDAQ	CINF	Wed, Oct 7, 2009	25.89	25.94	25.67	25.89
4375	NASDAQ	CINF	Tue, Oct 6, 2009	25.85	25.92	25.53	25.89
4374	NASDAQ	CINF	Mon, Oct 5, 2009	25.71	25.71	25.36	25.66
4373	NASDAQ	CINF	Fri, Oct 2, 2009	25.40	25.72	25.21	25.51
4372	NASDAQ	CINF	Thu, Oct 1, 2009	25.77	26.09	25.60	25.60
4371	NASDAQ	CINF	Wed, Sep 30, 2009	26.02	26.22	25.64	25.99
4370	NASDAQ	CINF	Tue, Sep 29, 2009	26.17	26.31	25.93	26.10
4369	NASDAQ	CINF	Mon, Sep 28, 2009	25.41	26.12	25.33	26.12
4368	NASDAQ	CINF	Fri, Sep 25, 2009	25.38	25.54	25.21	25.26
4367	NASDAQ	CINF	Thu, Sep 24, 2009	25.55	25.68	25.25	25.38
4366	NASDAQ	CINF	Wed, Sep 23, 2009	25.54	25.86	25.36	25.38
4365	NASDAQ	CINF	Tue, Sep 22, 2009	25.88	25.89	25.46	25.56
4364	NASDAQ	CINF	Mon, Sep 21, 2009	25.78	25.96	25.66	25.71
4363	NASDAQ	CINF	Fri, Sep 18, 2009	25.76	26.11	25.57	25.92
4362	NASDAQ	CINF	Thu, Sep 17, 2009	26.00	26.19	25.50	25.53
4361	NASDAQ	CINF	Wed, Sep 16, 2009	25.63	26.09	25.43	26.08
4360	NASDAQ	CINF	Tue, Sep 15, 2009	25.87	26.04	25.72	25.78
4359	NASDAQ	CINF	Mon, Sep 14, 2009	25.32	25.94	25.29	25.94
4358	NASDAQ	CINF	Fri, Sep 11, 2009	25.54	25.59	25.26	25.53
4357	NASDAQ	CINF	Thu, Sep 10, 2009	25.42	25.59	25.19	25.46
4356	NASDAQ	CINF	Wed, Sep 9, 2009	25.03	25.44	24.86	25.43
4355	NASDAQ	CINF	Tue, Sep 8, 2009	25.01	25.14	24.74	25.03
4354	NASDAQ	CINF	Fri, Sep 4, 2009	25.01	25.01	24.59	24.90
4353	NASDAQ	CINF	Thu, Sep 3, 2009	24.82	24.91	24.51	24.89
4352	NASDAQ	CINF	Wed, Sep 2, 2009	24.59	24.80	24.54	24.59
4351	NASDAQ	CINF	Tue, Sep 1, 2009	25.52	25.93	24.84	24.86
4350	NASDAQ	CINF	Mon, Aug 31, 2009	25.28	25.78	25.22	25.72
4349	NASDAQ	CINF	Fri, Aug 28, 2009	25.50	25.61	25.24	25.51
4348	NASDAQ	CINF	Thu, Aug 27, 2009	25.34	25.51	24.98	25.43
4347	NASDAQ	CINF	Wed, Aug 26, 2009	25.12	25.42	25.01	25.24
4346	NASDAQ	CINF	Tue, Aug 25, 2009	24.88	25.34	24.88	25.11
4345	NASDAQ	CINF	Mon, Aug 24, 2009	25.00	25.14	24.55	24.65
4344	NASDAQ	CINF	Fri, Aug 21, 2009	24.75	24.97	24.51	24.90
4343	NASDAQ	CINF	Thu, Aug 20, 2009	24.46	24.74	24.43	24.61
4342	NASDAQ	CINF	Wed, Aug 19, 2009	24.24	24.70	24.24	24.60
4341	NASDAQ	CINF	Tue, Aug 18, 2009	24.55	24.62	24.31	24.43
4340	NASDAQ	CINF	Mon, Aug 17, 2009	24.58	24.80	24.42	24.44
4339	NASDAQ	CINF	Fri, Aug 14, 2009	25.10	25.14	24.75	24.95
4338	NASDAQ	CINF	Thu, Aug 13, 2009	24.73	25.15	24.49	25.12
4337	NASDAQ	CINF	Wed, Aug 12, 2009	24.50	24.97	24.50	24.77
4336	NASDAQ	CINF	Tue, Aug 11, 2009	24.55	24.69	24.41	24.47
4335	NASDAQ	CINF	Mon, Aug 10, 2009	24.60	24.80	24.34	24.55
4334	NASDAQ	CINF	Fri, Aug 7, 2009	24.66	24.76	24.27	24.63
4333	NASDAQ	CINF	Thu, Aug 6, 2009	25.05	25.21	24.21	24.24
4332	NASDAQ	CINF	Wed, Aug 5, 2009	25.03	25.17	24.59	24.74
4331	NASDAQ	CINF	Tue, Aug 4, 2009	24.49	25.11	24.37	25.00
4330	NASDAQ	CINF	Mon, Aug 3, 2009	24.42	24.61	23.93	24.47
4329	NASDAQ	CINF	Fri, Jul 31, 2009	24.39	24.75	23.94	24.15
4328	NASDAQ	CINF	Thu, Jul 30, 2009	24.59	24.80	24.30	24.45
4327	NASDAQ	CINF	Wed, Jul 29, 2009	24.58	24.75	24.45	24.64
4326	NASDAQ	CINF	Tue, Jul 28, 2009	24.61	24.84	24.54	24.76
4325	NASDAQ	CINF	Mon, Jul 27, 2009	24.39	24.77	24.18	24.75
4324	NASDAQ	CINF	Fri, Jul 24, 2009	24.09	24.44	23.96	24.34
4323	NASDAQ	CINF	Thu, Jul 23, 2009	23.55	24.28	23.37	24.21
4322	NASDAQ	CINF	Wed, Jul 22, 2009	23.25	23.81	23.23	23.68
4321	NASDAQ	CINF	Tue, Jul 21, 2009	23.32	23.49	23.09	23.47
4320	NASDAQ	CINF	Mon, Jul 20, 2009	23.06	23.27	22.90	23.26
4319	NASDAQ	CINF	Fri, Jul 17, 2009	23.03	23.16	22.70	23.10
4318	NASDAQ	CINF	Thu, Jul 16, 2009	22.91	23.17	22.62	23.06
4317	NASDAQ	CINF	Wed, Jul 15, 2009	22.57	22.91	22.08	22.84
4316	NASDAQ	CINF	Tue, Jul 14, 2009	22.58	22.64	21.92	22.13
4315	NASDAQ	CINF	Mon, Jul 13, 2009	21.76	22.82	21.74	22.80
4314	NASDAQ	CINF	Fri, Jul 10, 2009	21.59	21.67	21.32	21.54
4313	NASDAQ	CINF	Thu, Jul 9, 2009	21.79	21.95	21.55	21.75
4312	NASDAQ	CINF	Wed, Jul 8, 2009	21.80	21.98	21.30	21.59
4311	NASDAQ	CINF	Tue, Jul 7, 2009	22.41	22.51	21.51	21.64
4310	NASDAQ	CINF	Mon, Jul 6, 2009	21.91	22.45	21.91	22.41
4309	NASDAQ	CINF	Thu, Jul 2, 2009	22.42	22.47	21.85	21.88
4308	NASDAQ	CINF	Wed, Jul 1, 2009	22.62	22.82	22.40	22.59
4307	NASDAQ	CINF	Tue, Jun 30, 2009	22.44	22.51	21.96	22.35
4306	NASDAQ	CINF	Mon, Jun 29, 2009	22.12	22.36	21.97	22.35
4305	NASDAQ	CINF	Fri, Jun 26, 2009	22.05	22.24	21.85	22.14
4304	NASDAQ	CINF	Thu, Jun 25, 2009	21.80	22.10	21.40	22.08
4303	NASDAQ	CINF	Wed, Jun 24, 2009	22.00	22.22	21.72	21.88
4302	NASDAQ	CINF	Tue, Jun 23, 2009	21.87	22.10	21.69	21.84
4301	NASDAQ	CINF	Mon, Jun 22, 2009	22.49	22.63	21.72	21.74
4300	NASDAQ	CINF	Fri, Jun 19, 2009	22.94	22.97	22.11	22.70
4299	NASDAQ	CINF	Thu, Jun 18, 2009	22.51	22.91	22.39	22.67
4298	NASDAQ	CINF	Wed, Jun 17, 2009	22.80	23.09	22.36	22.41
4297	NASDAQ	CINF	Tue, Jun 16, 2009	23.52	23.59	23.16	23.16
4296	NASDAQ	CINF	Mon, Jun 15, 2009	23.70	23.84	23.35	23.47
4295	NASDAQ	CINF	Fri, Jun 12, 2009	23.86	24.15	23.70	23.84
4294	NASDAQ	CINF	Thu, Jun 11, 2009	23.88	24.29	23.74	24.00
4293	NASDAQ	CINF	Wed, Jun 10, 2009	24.23	24.27	23.68	23.85
4292	NASDAQ	CINF	Tue, Jun 9, 2009	24.04	24.15	23.84	24.02
4291	NASDAQ	CINF	Mon, Jun 8, 2009	24.06	24.28	23.69	24.14
4290	NASDAQ	CINF	Fri, Jun 5, 2009	24.30	24.35	23.63	24.12
4289	NASDAQ	CINF	Thu, Jun 4, 2009	23.50	24.16	23.43	24.10
4288	NASDAQ	CINF	Wed, Jun 3, 2009	23.64	23.64	23.24	23.46
4287	NASDAQ	CINF	Tue, Jun 2, 2009	22.54	23.85	22.53	23.67
4286	NASDAQ	CINF	Mon, Jun 1, 2009	22.93	23.03	22.20	22.90
4285	NASDAQ	CINF	Fri, May 29, 2009	22.21	22.72	21.72	22.61
4284	NASDAQ	CINF	Thu, May 28, 2009	22.11	22.26	21.66	22.18
4283	NASDAQ	CINF	Wed, May 27, 2009	22.75	22.75	21.71	21.73
4282	NASDAQ	CINF	Tue, May 26, 2009	21.95	22.71	21.82	22.62
4281	NASDAQ	CINF	Fri, May 22, 2009	22.22	22.52	22.06	22.13
4280	NASDAQ	CINF	Thu, May 21, 2009	22.03	22.58	21.94	22.17
4279	NASDAQ	CINF	Wed, May 20, 2009	22.99	23.47	22.23	22.32
4278	NASDAQ	CINF	Tue, May 19, 2009	22.85	23.22	22.56	22.65
4277	NASDAQ	CINF	Mon, May 18, 2009	22.48	23.27	22.25	23.20
4276	NASDAQ	CINF	Fri, May 15, 2009	22.69	22.75	22.06	22.06
4275	NASDAQ	CINF	Thu, May 14, 2009	22.17	22.91	21.89	22.79
4274	NASDAQ	CINF	Wed, May 13, 2009	22.20	23.00	22.00	22.08
4273	NASDAQ	CINF	Tue, May 12, 2009	23.22	23.59	22.76	22.94
4272	NASDAQ	CINF	Mon, May 11, 2009	24.05	24.17	22.72	22.75
4271	NASDAQ	CINF	Fri, May 8, 2009	23.24	24.77	23.24	24.72
4270	NASDAQ	CINF	Thu, May 7, 2009	23.49	23.97	22.94	22.99
4269	NASDAQ	CINF	Wed, May 6, 2009	23.03	23.71	22.67	23.57
4268	NASDAQ	CINF	Tue, May 5, 2009	23.00	23.07	22.22	22.71
4267	NASDAQ	CINF	Mon, May 4, 2009	23.19	23.35	22.03	23.05
4266	NASDAQ	CINF	Fri, May 1, 2009	24.01	24.01	22.90	22.98
4265	NASDAQ	CINF	Thu, Apr 30, 2009	25.78	25.80	23.90	23.95
4264	NASDAQ	CINF	Wed, Apr 29, 2009	24.77	25.65	24.53	25.54
4263	NASDAQ	CINF	Tue, Apr 28, 2009	24.07	24.76	23.87	24.22
4262	NASDAQ	CINF	Mon, Apr 27, 2009	24.21	24.86	24.04	24.27
4261	NASDAQ	CINF	Fri, Apr 24, 2009	24.95	25.06	24.11	24.61
4260	NASDAQ	CINF	Thu, Apr 23, 2009	24.80	24.98	24.01	24.89
4259	NASDAQ	CINF	Wed, Apr 22, 2009	25.32	25.68	24.40	24.54
4258	NASDAQ	CINF	Tue, Apr 21, 2009	23.89	25.74	23.67	25.74
4257	NASDAQ	CINF	Mon, Apr 20, 2009	24.28	25.09	23.99	23.99
4256	NASDAQ	CINF	Fri, Apr 17, 2009	26.48	26.61	25.27	25.43
4255	NASDAQ	CINF	Thu, Apr 16, 2009	26.94	26.94	25.90	26.67
4254	NASDAQ	CINF	Wed, Apr 15, 2009	24.59	26.72	24.59	26.71
4253	NASDAQ	CINF	Tue, Apr 14, 2009	26.02	26.40	25.26	25.31
4252	NASDAQ	CINF	Mon, Apr 13, 2009	25.40	26.85	25.16	26.71
4251	NASDAQ	CINF	Thu, Apr 9, 2009	24.82	25.94	24.20	25.84
4250	NASDAQ	CINF	Wed, Apr 8, 2009	23.95	24.38	23.70	24.17
4249	NASDAQ	CINF	Tue, Apr 7, 2009	24.00	24.40	23.74	23.76
4248	NASDAQ	CINF	Mon, Apr 6, 2009	24.31	24.70	24.00	24.44
4247	NASDAQ	CINF	Fri, Apr 3, 2009	24.29	24.65	23.58	24.65
4246	NASDAQ	CINF	Thu, Apr 2, 2009	24.32	24.67	23.80	24.16
4245	NASDAQ	CINF	Wed, Apr 1, 2009	22.61	23.81	22.50	23.72
4244	NASDAQ	CINF	Tue, Mar 31, 2009	22.18	22.92	21.97	22.87
4243	NASDAQ	CINF	Mon, Mar 30, 2009	22.13	22.76	21.93	21.98
4242	NASDAQ	CINF	Fri, Mar 27, 2009	22.92	23.18	22.61	22.69
4241	NASDAQ	CINF	Thu, Mar 26, 2009	22.95	23.30	22.46	23.26
4240	NASDAQ	CINF	Wed, Mar 25, 2009	22.38	23.04	21.83	22.93
4239	NASDAQ	CINF	Tue, Mar 24, 2009	22.80	23.46	22.18	22.22
4238	NASDAQ	CINF	Mon, Mar 23, 2009	21.60	23.39	21.28	23.30
4237	NASDAQ	CINF	Fri, Mar 20, 2009	21.63	21.72	20.90	20.95
4236	NASDAQ	CINF	Thu, Mar 19, 2009	22.85	22.88	21.35	21.37
4235	NASDAQ	CINF	Wed, Mar 18, 2009	21.24	22.41	20.68	22.37
4234	NASDAQ	CINF	Tue, Mar 17, 2009	20.77	21.81	20.56	21.80
4233	NASDAQ	CINF	Mon, Mar 16, 2009	21.29	21.83	20.61	20.71
4232	NASDAQ	CINF	Fri, Mar 13, 2009	20.62	21.10	20.00	21.09
4231	NASDAQ	CINF	Thu, Mar 12, 2009	19.38	20.57	19.05	20.57
4230	NASDAQ	CINF	Wed, Mar 11, 2009	19.47	19.68	18.76	19.50
4229	NASDAQ	CINF	Tue, Mar 10, 2009	18.46	19.29	17.97	19.29
4228	NASDAQ	CINF	Mon, Mar 9, 2009	18.29	18.82	17.84	18.10
4227	NASDAQ	CINF	Fri, Mar 6, 2009	18.49	19.00	17.97	18.57
4226	NASDAQ	CINF	Thu, Mar 5, 2009	19.44	19.75	18.29	18.51
4225	NASDAQ	CINF	Wed, Mar 4, 2009	19.79	20.40	19.05	19.98
4224	NASDAQ	CINF	Tue, Mar 3, 2009	20.52	21.06	19.27	19.55
4223	NASDAQ	CINF	Mon, Mar 2, 2009	20.20	21.03	20.14	20.19
4222	NASDAQ	CINF	Fri, Feb 27, 2009	20.54	20.98	19.98	20.54
4221	NASDAQ	CINF	Thu, Feb 26, 2009	21.02	21.28	20.30	20.56
4220	NASDAQ	CINF	Wed, Feb 25, 2009	21.09	21.34	20.00	20.67
4219	NASDAQ	CINF	Tue, Feb 24, 2009	20.42	21.46	20.13	21.46
4218	NASDAQ	CINF	Mon, Feb 23, 2009	21.43	21.94	20.30	20.31
4217	NASDAQ	CINF	Fri, Feb 20, 2009	20.98	21.58	20.44	21.20
4216	NASDAQ	CINF	Thu, Feb 19, 2009	22.38	22.38	21.07	21.07
4215	NASDAQ	CINF	Wed, Feb 18, 2009	21.50	22.12	21.34	21.73
4214	NASDAQ	CINF	Tue, Feb 17, 2009	21.56	22.01	21.24	21.24
4213	NASDAQ	CINF	Fri, Feb 13, 2009	23.79	23.79	22.70	22.70
4212	NASDAQ	CINF	Thu, Feb 12, 2009	22.75	23.55	22.32	23.40
4211	NASDAQ	CINF	Wed, Feb 11, 2009	22.30	23.33	22.17	23.25
4210	NASDAQ	CINF	Tue, Feb 10, 2009	22.23	23.00	21.97	22.03
4209	NASDAQ	CINF	Mon, Feb 9, 2009	22.42	22.82	21.93	22.36
4208	NASDAQ	CINF	Fri, Feb 6, 2009	21.43	22.42	21.01	22.39
4207	NASDAQ	CINF	Thu, Feb 5, 2009	21.50	21.79	20.93	21.36
4206	NASDAQ	CINF	Wed, Feb 4, 2009	22.02	22.45	21.82	22.02
4205	NASDAQ	CINF	Tue, Feb 3, 2009	21.98	22.19	21.62	21.99
4204	NASDAQ	CINF	Mon, Feb 2, 2009	22.62	22.64	21.27	21.76
4203	NASDAQ	CINF	Fri, Jan 30, 2009	22.96	23.45	21.57	21.93
4202	NASDAQ	CINF	Thu, Jan 29, 2009	23.98	24.26	22.74	22.75
4201	NASDAQ	CINF	Wed, Jan 28, 2009	24.54	24.67	23.59	24.35
4200	NASDAQ	CINF	Tue, Jan 27, 2009	23.53	23.85	22.69	23.59
4199	NASDAQ	CINF	Mon, Jan 26, 2009	23.74	24.05	22.84	23.34
4198	NASDAQ	CINF	Fri, Jan 23, 2009	23.01	23.77	22.50	23.60
4197	NASDAQ	CINF	Thu, Jan 22, 2009	24.28	24.29	23.13	23.37
4196	NASDAQ	CINF	Wed, Jan 21, 2009	24.41	25.05	23.71	24.95
4195	NASDAQ	CINF	Tue, Jan 20, 2009	25.25	25.92	23.91	23.94
4194	NASDAQ	CINF	Fri, Jan 16, 2009	26.07	26.09	25.00	25.57
4193	NASDAQ	CINF	Thu, Jan 15, 2009	25.73	26.05	24.65	25.45
4192	NASDAQ	CINF	Wed, Jan 14, 2009	26.62	26.81	25.57	25.57
4191	NASDAQ	CINF	Tue, Jan 13, 2009	26.65	27.50	26.61	27.26
4190	NASDAQ	CINF	Mon, Jan 12, 2009	28.15	28.48	26.81	26.93
4189	NASDAQ	CINF	Fri, Jan 9, 2009	29.39	29.66	28.01	28.08
4188	NASDAQ	CINF	Thu, Jan 8, 2009	28.43	29.27	28.19	29.09
4187	NASDAQ	CINF	Wed, Jan 7, 2009	28.44	29.19	28.21	28.38
4186	NASDAQ	CINF	Tue, Jan 6, 2009	29.09	29.57	28.59	28.92
4185	NASDAQ	CINF	Mon, Jan 5, 2009	28.13	28.84	28.01	28.71
4184	NASDAQ	CINF	Fri, Jan 2, 2009	29.11	29.47	28.19	28.97
4183	NASDAQ	CINF	Wed, Dec 31, 2008	28.21	29.28	28.02	29.07
4182	NASDAQ	CINF	Tue, Dec 30, 2008	28.15	29.00	28.15	28.94
4181	NASDAQ	CINF	Mon, Dec 29, 2008	28.75	29.07	28.05	28.56
4180	NASDAQ	CINF	Fri, Dec 26, 2008	28.84	29.43	28.00	28.76
4179	NASDAQ	CINF	Wed, Dec 24, 2008	28.39	28.94	28.23	28.56
4178	NASDAQ	CINF	Tue, Dec 23, 2008	29.36	29.58	28.31	28.42
4177	NASDAQ	CINF	Mon, Dec 22, 2008	30.35	30.35	28.71	28.96
4176	NASDAQ	CINF	Fri, Dec 19, 2008	29.91	30.87	29.65	30.14
4175	NASDAQ	CINF	Thu, Dec 18, 2008	29.64	30.65	29.31	29.49
4174	NASDAQ	CINF	Wed, Dec 17, 2008	30.82	31.12	29.65	29.99
4173	NASDAQ	CINF	Tue, Dec 16, 2008	30.32	31.85	30.06	31.71
4172	NASDAQ	CINF	Mon, Dec 15, 2008	30.20	30.97	28.89	29.44
4171	NASDAQ	CINF	Fri, Dec 12, 2008	28.08	30.36	28.08	30.20
4170	NASDAQ	CINF	Thu, Dec 11, 2008	28.97	30.80	28.60	28.77
4169	NASDAQ	CINF	Wed, Dec 10, 2008	29.46	30.00	28.90	29.61
4168	NASDAQ	CINF	Tue, Dec 9, 2008	28.97	29.99	28.80	29.07
4167	NASDAQ	CINF	Mon, Dec 8, 2008	29.00	29.89	28.53	29.52
4166	NASDAQ	CINF	Fri, Dec 5, 2008	26.67	29.01	26.48	28.95
4165	NASDAQ	CINF	Thu, Dec 4, 2008	27.04	28.66	26.57	27.00
4164	NASDAQ	CINF	Wed, Dec 3, 2008	26.55	28.30	26.33	28.28
4163	NASDAQ	CINF	Tue, Dec 2, 2008	25.96	27.67	25.21	27.66
4162	NASDAQ	CINF	Mon, Dec 1, 2008	27.99	29.00	25.00	25.21
4161	NASDAQ	CINF	Fri, Nov 28, 2008	28.20	29.29	27.99	29.24
4160	NASDAQ	CINF	Wed, Nov 26, 2008	26.82	28.43	25.92	28.25
4159	NASDAQ	CINF	Tue, Nov 25, 2008	27.90	27.90	26.54	27.60
4158	NASDAQ	CINF	Mon, Nov 24, 2008	24.97	27.90	24.50	27.72
4157	NASDAQ	CINF	Fri, Nov 21, 2008	24.31	25.02	22.23	24.51
4156	NASDAQ	CINF	Thu, Nov 20, 2008	24.88	26.12	23.56	23.70
4155	NASDAQ	CINF	Wed, Nov 19, 2008	26.10	26.69	24.89	25.28
4154	NASDAQ	CINF	Tue, Nov 18, 2008	25.02	26.43	24.96	26.36
4153	NASDAQ	CINF	Mon, Nov 17, 2008	25.83	26.58	25.25	25.34
4152	NASDAQ	CINF	Fri, Nov 14, 2008	26.14	27.43	25.75	26.23
4151	NASDAQ	CINF	Thu, Nov 13, 2008	23.42	26.71	23.11	26.71
4150	NASDAQ	CINF	Wed, Nov 12, 2008	23.48	24.12	23.14	23.16
4149	NASDAQ	CINF	Tue, Nov 11, 2008	24.00	24.56	23.19	24.11
4148	NASDAQ	CINF	Mon, Nov 10, 2008	25.96	26.23	23.87	24.20
4147	NASDAQ	CINF	Fri, Nov 7, 2008	24.79	25.75	24.76	25.65
4146	NASDAQ	CINF	Thu, Nov 6, 2008	26.11	26.72	24.56	24.67
4145	NASDAQ	CINF	Wed, Nov 5, 2008	27.20	28.06	26.32	26.49
4144	NASDAQ	CINF	Tue, Nov 4, 2008	27.30	28.31	26.82	27.45
4143	NASDAQ	CINF	Mon, Nov 3, 2008	25.82	26.40	25.27	26.28
4142	NASDAQ	CINF	Fri, Oct 31, 2008	24.65	26.03	23.29	25.99
4141	NASDAQ	CINF	Thu, Oct 30, 2008	24.81	25.03	23.77	24.56
4140	NASDAQ	CINF	Wed, Oct 29, 2008	24.45	25.40	22.85	24.03
4139	NASDAQ	CINF	Tue, Oct 28, 2008	21.72	24.30	20.95	24.10
4138	NASDAQ	CINF	Mon, Oct 27, 2008	21.94	22.25	20.52	21.50
4137	NASDAQ	CINF	Fri, Oct 24, 2008	20.43	23.20	20.43	22.23
4136	NASDAQ	CINF	Thu, Oct 23, 2008	22.33	22.91	21.44	22.77
4135	NASDAQ	CINF	Wed, Oct 22, 2008	22.59	22.83	21.47	21.90
4134	NASDAQ	CINF	Tue, Oct 21, 2008	22.70	23.75	22.01	23.15
4133	NASDAQ	CINF	Mon, Oct 20, 2008	22.42	22.84	21.68	22.74
4132	NASDAQ	CINF	Fri, Oct 17, 2008	21.71	24.32	19.11	22.37
4131	NASDAQ	CINF	Thu, Oct 16, 2008	22.54	22.63	20.51	22.39
4130	NASDAQ	CINF	Wed, Oct 15, 2008	23.86	23.99	22.00	22.13
4129	NASDAQ	CINF	Tue, Oct 14, 2008	23.00	24.29	22.13	24.18
4128	NASDAQ	CINF	Mon, Oct 13, 2008	20.13	22.93	20.13	22.87
4127	NASDAQ	CINF	Fri, Oct 10, 2008	18.50	20.99	17.06	19.34
4126	NASDAQ	CINF	Thu, Oct 9, 2008	23.05	23.05	18.80	18.80
4125	NASDAQ	CINF	Wed, Oct 8, 2008	22.54	25.00	21.63	22.30
4124	NASDAQ	CINF	Tue, Oct 7, 2008	23.98	24.66	22.50	22.55
4123	NASDAQ	CINF	Mon, Oct 6, 2008	25.00	26.17	23.31	24.38
4122	NASDAQ	CINF	Fri, Oct 3, 2008	26.80	30.50	25.42	25.44
4121	NASDAQ	CINF	Thu, Oct 2, 2008	29.15	29.56	26.55	26.55
4120	NASDAQ	CINF	Wed, Oct 1, 2008	27.23	29.80	26.93	29.66
4119	NASDAQ	CINF	Tue, Sep 30, 2008	28.43	29.91	25.50	28.44
4118	NASDAQ	CINF	Mon, Sep 29, 2008	32.15	33.45	26.01	26.01
4117	NASDAQ	CINF	Fri, Sep 26, 2008	30.38	33.87	30.35	32.54
4116	NASDAQ	CINF	Thu, Sep 25, 2008	29.00	31.25	29.00	31.15
4115	NASDAQ	CINF	Wed, Sep 24, 2008	28.99	30.18	28.92	29.33
4114	NASDAQ	CINF	Tue, Sep 23, 2008	34.70	35.00	29.39	29.39
4113	NASDAQ	CINF	Mon, Sep 22, 2008	32.01	33.45	30.19	30.19
4112	NASDAQ	CINF	Fri, Sep 19, 2008	34.84	34.84	13.68	33.60
4111	NASDAQ	CINF	Thu, Sep 18, 2008	27.24	30.47	26.44	30.41
4110	NASDAQ	CINF	Wed, Sep 17, 2008	28.48	28.95	26.90	26.90
4109	NASDAQ	CINF	Tue, Sep 16, 2008	27.35	29.38	26.99	29.38
4108	NASDAQ	CINF	Mon, Sep 15, 2008	27.44	30.19	27.44	28.51
4107	NASDAQ	CINF	Fri, Sep 12, 2008	29.40	29.97	29.14	29.59
4106	NASDAQ	CINF	Thu, Sep 11, 2008	29.21	29.68	28.38	29.68
4105	NASDAQ	CINF	Wed, Sep 10, 2008	30.10	30.11	29.37	29.46
4104	NASDAQ	CINF	Tue, Sep 9, 2008	31.81	31.83	29.86	29.86
4103	NASDAQ	CINF	Mon, Sep 8, 2008	31.55	31.94	30.90	31.85
4102	NASDAQ	CINF	Fri, Sep 5, 2008	29.71	30.57	29.67	30.56
4101	NASDAQ	CINF	Thu, Sep 4, 2008	30.79	30.98	29.98	29.98
4100	NASDAQ	CINF	Wed, Sep 3, 2008	30.17	30.87	29.87	30.85
4099	NASDAQ	CINF	Tue, Sep 2, 2008	30.00	30.39	29.69	30.23
4098	NASDAQ	CINF	Fri, Aug 29, 2008	29.30	29.92	29.27	29.64
4097	NASDAQ	CINF	Thu, Aug 28, 2008	29.19	29.55	28.88	29.51
4096	NASDAQ	CINF	Wed, Aug 27, 2008	28.14	28.92	27.82	28.88
4095	NASDAQ	CINF	Tue, Aug 26, 2008	27.66	28.31	27.50	28.22
4094	NASDAQ	CINF	Mon, Aug 25, 2008	27.92	28.05	27.63	27.64
4093	NASDAQ	CINF	Fri, Aug 22, 2008	27.29	28.20	27.27	28.20
4092	NASDAQ	CINF	Thu, Aug 21, 2008	27.32	27.64	27.11	27.37
4091	NASDAQ	CINF	Wed, Aug 20, 2008	27.46	27.88	26.99	27.60
4090	NASDAQ	CINF	Tue, Aug 19, 2008	27.66	27.94	27.04	27.46
4089	NASDAQ	CINF	Mon, Aug 18, 2008	28.61	29.04	27.70	27.75
4088	NASDAQ	CINF	Fri, Aug 15, 2008	28.36	29.15	28.03	28.69
4087	NASDAQ	CINF	Thu, Aug 14, 2008	27.36	28.34	27.10	28.26
4086	NASDAQ	CINF	Wed, Aug 13, 2008	27.45	28.04	26.94	27.46
4085	NASDAQ	CINF	Tue, Aug 12, 2008	28.24	28.50	27.61	27.77
4084	NASDAQ	CINF	Mon, Aug 11, 2008	28.20	29.03	27.63	28.47
4083	NASDAQ	CINF	Fri, Aug 8, 2008	27.31	28.30	27.31	28.22
4082	NASDAQ	CINF	Thu, Aug 7, 2008	28.40	28.80	27.27	27.35
4081	NASDAQ	CINF	Wed, Aug 6, 2008	28.97	29.14	28.40	28.69
4080	NASDAQ	CINF	Tue, Aug 5, 2008	27.90	28.87	27.83	28.87
4079	NASDAQ	CINF	Mon, Aug 4, 2008	28.22	28.26	27.32	27.82
4078	NASDAQ	CINF	Fri, Aug 1, 2008	28.23	28.31	27.33	27.82
4077	NASDAQ	CINF	Thu, Jul 31, 2008	27.24	28.25	27.17	27.84
4076	NASDAQ	CINF	Wed, Jul 30, 2008	27.69	27.75	27.03	27.55
4075	NASDAQ	CINF	Tue, Jul 29, 2008	26.15	27.65	26.15	27.65
4074	NASDAQ	CINF	Mon, Jul 28, 2008	26.67	26.96	26.01	26.09
4073	NASDAQ	CINF	Fri, Jul 25, 2008	27.05	27.41	26.52	26.84
4072	NASDAQ	CINF	Thu, Jul 24, 2008	27.60	27.86	27.00	27.02
4071	NASDAQ	CINF	Wed, Jul 23, 2008	27.00	27.83	26.71	27.64
4070	NASDAQ	CINF	Tue, Jul 22, 2008	25.37	26.94	24.70	26.93
4069	NASDAQ	CINF	Mon, Jul 21, 2008	24.97	25.77	24.80	25.29
4068	NASDAQ	CINF	Fri, Jul 18, 2008	24.48	25.21	23.80	25.06
4067	NASDAQ	CINF	Thu, Jul 17, 2008	24.05	24.64	23.27	24.51
4066	NASDAQ	CINF	Wed, Jul 16, 2008	21.78	23.04	21.62	23.04
4065	NASDAQ	CINF	Tue, Jul 15, 2008	22.34	22.79	21.69	21.83
4064	NASDAQ	CINF	Mon, Jul 14, 2008	23.66	23.96	22.37	22.38
4063	NASDAQ	CINF	Fri, Jul 11, 2008	23.60	24.09	22.95	23.29
4062	NASDAQ	CINF	Thu, Jul 10, 2008	24.18	24.28	23.53	23.72
4061	NASDAQ	CINF	Wed, Jul 9, 2008	25.51	25.54	23.89	23.97
4060	NASDAQ	CINF	Tue, Jul 8, 2008	24.54	25.39	24.28	25.35
4059	NASDAQ	CINF	Mon, Jul 7, 2008	25.29	25.46	24.27	24.35
4058	NASDAQ	CINF	Thu, Jul 3, 2008	25.51	25.91	25.03	25.08
4057	NASDAQ	CINF	Wed, Jul 2, 2008	25.39	25.96	25.22	25.24
4056	NASDAQ	CINF	Tue, Jul 1, 2008	24.78	25.63	24.52	25.20
4055	NASDAQ	CINF	Mon, Jun 30, 2008	25.95	26.17	25.37	25.40
4054	NASDAQ	CINF	Fri, Jun 27, 2008	26.52	26.79	26.00	26.09
4053	NASDAQ	CINF	Thu, Jun 26, 2008	26.71	27.01	26.39	26.41
4052	NASDAQ	CINF	Wed, Jun 25, 2008	27.13	27.66	26.81	26.96
4051	NASDAQ	CINF	Tue, Jun 24, 2008	26.93	27.29	26.59	26.82
4050	NASDAQ	CINF	Mon, Jun 23, 2008	28.77	28.98	26.73	26.83
4049	NASDAQ	CINF	Fri, Jun 20, 2008	28.24	29.18	27.64	28.80
4048	NASDAQ	CINF	Thu, Jun 19, 2008	27.88	28.68	27.52	28.60
4047	NASDAQ	CINF	Wed, Jun 18, 2008	28.73	29.18	27.51	28.21
4046	NASDAQ	CINF	Tue, Jun 17, 2008	31.41	31.74	29.73	29.77
4045	NASDAQ	CINF	Mon, Jun 16, 2008	31.35	31.80	31.11	31.50
4044	NASDAQ	CINF	Fri, Jun 13, 2008	32.22	32.85	31.16	31.60
4043	NASDAQ	CINF	Thu, Jun 12, 2008	32.09	32.86	31.94	32.27
4042	NASDAQ	CINF	Wed, Jun 11, 2008	33.13	33.58	32.06	32.06
4041	NASDAQ	CINF	Tue, Jun 10, 2008	33.02	33.67	33.02	33.31
4040	NASDAQ	CINF	Mon, Jun 9, 2008	33.65	34.02	33.00	33.29
4039	NASDAQ	CINF	Fri, Jun 6, 2008	34.73	34.99	33.30	33.30
4038	NASDAQ	CINF	Thu, Jun 5, 2008	34.66	35.07	34.40	35.05
4037	NASDAQ	CINF	Wed, Jun 4, 2008	34.46	34.75	34.28	34.44
4036	NASDAQ	CINF	Tue, Jun 3, 2008	34.86	34.95	34.05	34.37
4035	NASDAQ	CINF	Mon, Jun 2, 2008	34.80	35.11	34.51	34.74
4034	NASDAQ	CINF	Fri, May 30, 2008	35.86	35.96	34.91	35.02
4033	NASDAQ	CINF	Thu, May 29, 2008	35.08	35.80	35.05	35.68
4032	NASDAQ	CINF	Wed, May 28, 2008	35.39	35.82	34.80	35.05
4031	NASDAQ	CINF	Tue, May 27, 2008	35.19	35.67	35.13	35.51
4030	NASDAQ	CINF	Fri, May 23, 2008	35.57	35.77	35.05	35.05
4029	NASDAQ	CINF	Thu, May 22, 2008	35.29	35.84	35.26	35.72
4028	NASDAQ	CINF	Wed, May 21, 2008	35.51	35.91	35.31	35.34
4027	NASDAQ	CINF	Tue, May 20, 2008	35.49	35.71	35.49	35.52
4026	NASDAQ	CINF	Mon, May 19, 2008	35.35	35.97	35.21	35.65
4025	NASDAQ	CINF	Fri, May 16, 2008	36.01	36.20	35.25	35.51
4024	NASDAQ	CINF	Thu, May 15, 2008	35.93	36.24	35.63	36.12
4023	NASDAQ	CINF	Wed, May 14, 2008	35.60	36.24	35.48	36.04
4022	NASDAQ	CINF	Tue, May 13, 2008	35.80	35.80	35.33	35.48
4021	NASDAQ	CINF	Mon, May 12, 2008	35.15	35.65	35.15	35.56
4020	NASDAQ	CINF	Fri, May 9, 2008	34.69	35.40	34.63	35.03
4019	NASDAQ	CINF	Thu, May 8, 2008	35.38	35.75	34.70	35.03
4018	NASDAQ	CINF	Wed, May 7, 2008	36.22	36.42	35.36	35.40
4017	NASDAQ	CINF	Tue, May 6, 2008	36.10	36.61	35.77	36.34
4016	NASDAQ	CINF	Mon, May 5, 2008	36.80	36.89	36.15	36.36
4015	NASDAQ	CINF	Fri, May 2, 2008	36.58	37.53	36.51	36.75
4014	NASDAQ	CINF	Thu, May 1, 2008	35.66	36.56	35.40	36.38
4013	NASDAQ	CINF	Wed, Apr 30, 2008	36.02	37.05	35.90	35.90
4012	NASDAQ	CINF	Tue, Apr 29, 2008	37.71	38.18	37.39	37.53
4011	NASDAQ	CINF	Mon, Apr 28, 2008	37.59	38.03	37.33	37.95
4010	NASDAQ	CINF	Fri, Apr 25, 2008	38.37	38.43	37.30	37.79
4009	NASDAQ	CINF	Thu, Apr 24, 2008	37.42	38.36	37.29	38.26
4008	NASDAQ	CINF	Wed, Apr 23, 2008	37.06	37.38	36.63	37.36
4007	NASDAQ	CINF	Tue, Apr 22, 2008	37.07	37.18	36.58	36.73
4006	NASDAQ	CINF	Mon, Apr 21, 2008	37.57	37.69	37.00	37.39
4005	NASDAQ	CINF	Fri, Apr 18, 2008	38.25	38.51	37.65	37.84
4004	NASDAQ	CINF	Thu, Apr 17, 2008	37.35	37.70	37.03	37.49
4003	NASDAQ	CINF	Wed, Apr 16, 2008	37.41	37.65	36.93	37.59
4002	NASDAQ	CINF	Tue, Apr 15, 2008	36.36	37.07	36.33	37.04
4001	NASDAQ	CINF	Mon, Apr 14, 2008	37.07	37.51	36.06	36.18
4000	NASDAQ	CINF	Fri, Apr 11, 2008	37.50	37.93	37.28	37.44
3999	NASDAQ	CINF	Thu, Apr 10, 2008	38.20	38.20	37.37	37.78
3998	NASDAQ	CINF	Wed, Apr 9, 2008	39.50	39.58	37.72	37.77
3997	NASDAQ	CINF	Tue, Apr 8, 2008	38.84	39.15	38.43	38.63
3996	NASDAQ	CINF	Mon, Apr 7, 2008	38.95	39.23	38.54	39.20
3995	NASDAQ	CINF	Fri, Apr 4, 2008	39.46	39.46	38.74	38.81
3994	NASDAQ	CINF	Thu, Apr 3, 2008	39.43	39.73	39.24	39.61
3993	NASDAQ	CINF	Wed, Apr 2, 2008	39.74	40.01	39.13	39.97
3992	NASDAQ	CINF	Tue, Apr 1, 2008	37.49	39.73	37.49	39.72
3991	NASDAQ	CINF	Mon, Mar 31, 2008	38.23	38.67	37.50	38.04
3990	NASDAQ	CINF	Fri, Mar 28, 2008	38.13	38.56	37.76	37.78
3989	NASDAQ	CINF	Thu, Mar 27, 2008	38.44	38.44	37.69	37.71
3988	NASDAQ	CINF	Wed, Mar 26, 2008	38.46	38.83	38.03	38.12
3987	NASDAQ	CINF	Tue, Mar 25, 2008	39.38	39.38	38.15	38.82
3986	NASDAQ	CINF	Mon, Mar 24, 2008	39.50	40.24	38.91	39.00
3985	NASDAQ	CINF	Thu, Mar 20, 2008	38.19	39.81	37.84	39.71
3984	NASDAQ	CINF	Wed, Mar 19, 2008	38.48	39.13	37.84	37.84
3983	NASDAQ	CINF	Tue, Mar 18, 2008	37.60	38.06	36.96	38.06
3982	NASDAQ	CINF	Mon, Mar 17, 2008	36.25	37.92	36.25	37.32
3981	NASDAQ	CINF	Fri, Mar 14, 2008	37.45	38.20	36.49	37.02
3980	NASDAQ	CINF	Thu, Mar 13, 2008	37.43	38.24	36.95	38.00
3979	NASDAQ	CINF	Wed, Mar 12, 2008	38.62	39.39	38.10	38.10
3978	NASDAQ	CINF	Tue, Mar 11, 2008	37.63	38.71	37.32	38.71
3977	NASDAQ	CINF	Mon, Mar 10, 2008	37.05	37.54	36.59	36.73
3976	NASDAQ	CINF	Fri, Mar 7, 2008	36.33	37.63	36.30	37.12
3975	NASDAQ	CINF	Thu, Mar 6, 2008	36.78	37.07	36.37	36.75
3974	NASDAQ	CINF	Wed, Mar 5, 2008	37.13	37.73	36.61	37.08
3973	NASDAQ	CINF	Tue, Mar 4, 2008	36.49	37.30	36.22	37.11
3972	NASDAQ	CINF	Mon, Mar 3, 2008	37.05	37.20	36.10	36.95
3971	NASDAQ	CINF	Fri, Feb 29, 2008	37.87	37.96	37.06	37.17
3970	NASDAQ	CINF	Thu, Feb 28, 2008	38.98	39.10	38.15	38.17
3969	NASDAQ	CINF	Wed, Feb 27, 2008	38.80	39.61	38.72	39.41
3968	NASDAQ	CINF	Tue, Feb 26, 2008	38.43	39.18	38.43	38.93
3967	NASDAQ	CINF	Mon, Feb 25, 2008	38.00	38.76	37.55	38.65
3966	NASDAQ	CINF	Fri, Feb 22, 2008	37.93	38.13	37.04	38.13
3965	NASDAQ	CINF	Thu, Feb 21, 2008	38.44	38.73	37.89	37.94
3964	NASDAQ	CINF	Wed, Feb 20, 2008	37.65	38.57	37.65	38.42
3963	NASDAQ	CINF	Tue, Feb 19, 2008	38.39	38.53	37.65	38.04
3962	NASDAQ	CINF	Fri, Feb 15, 2008	37.42	38.11	37.07	38.11
3961	NASDAQ	CINF	Thu, Feb 14, 2008	37.93	38.09	37.18	37.47
3960	NASDAQ	CINF	Wed, Feb 13, 2008	38.05	38.10	37.42	37.82
3959	NASDAQ	CINF	Tue, Feb 12, 2008	37.71	38.08	37.19	37.61
3958	NASDAQ	CINF	Mon, Feb 11, 2008	37.64	37.76	36.74	37.50
3957	NASDAQ	CINF	Fri, Feb 8, 2008	37.69	38.08	37.33	37.78
3956	NASDAQ	CINF	Thu, Feb 7, 2008	37.40	38.64	37.40	38.03
3955	NASDAQ	CINF	Wed, Feb 6, 2008	38.59	38.78	37.59	37.81
3954	NASDAQ	CINF	Tue, Feb 5, 2008	37.71	38.83	37.67	37.78
3953	NASDAQ	CINF	Mon, Feb 4, 2008	39.26	39.27	38.34	38.74
3952	NASDAQ	CINF	Fri, Feb 1, 2008	38.20	39.06	38.01	38.84
3951	NASDAQ	CINF	Thu, Jan 31, 2008	37.62	39.13	37.37	38.54
3950	NASDAQ	CINF	Wed, Jan 30, 2008	38.71	39.94	38.24	38.37
3949	NASDAQ	CINF	Tue, Jan 29, 2008	37.77	38.73	37.61	38.47
3948	NASDAQ	CINF	Mon, Jan 28, 2008	35.51	37.66	35.20	37.66
3947	NASDAQ	CINF	Fri, Jan 25, 2008	37.20	37.20	35.40	35.49
3946	NASDAQ	CINF	Thu, Jan 24, 2008	36.98	37.24	36.33	36.86
3945	NASDAQ	CINF	Wed, Jan 23, 2008	33.92	37.15	33.58	37.13
3944	NASDAQ	CINF	Tue, Jan 22, 2008	33.60	36.04	33.60	35.28
3943	NASDAQ	CINF	Fri, Jan 18, 2008	35.89	36.71	34.41	35.10
3942	NASDAQ	CINF	Thu, Jan 17, 2008	37.18	37.18	35.76	35.81
3941	NASDAQ	CINF	Wed, Jan 16, 2008	36.87	37.88	36.58	37.22
3940	NASDAQ	CINF	Tue, Jan 15, 2008	37.28	37.39	36.65	36.94
3939	NASDAQ	CINF	Mon, Jan 14, 2008	37.86	37.93	37.34	37.82
3938	NASDAQ	CINF	Fri, Jan 11, 2008	37.50	38.46	37.06	37.66
3937	NASDAQ	CINF	Thu, Jan 10, 2008	37.00	38.74	36.92	38.15
3936	NASDAQ	CINF	Wed, Jan 9, 2008	36.64	37.36	36.32	37.35
3935	NASDAQ	CINF	Tue, Jan 8, 2008	38.08	38.35	36.64	36.65
3934	NASDAQ	CINF	Mon, Jan 7, 2008	37.78	38.57	37.52	38.10
3933	NASDAQ	CINF	Fri, Jan 4, 2008	37.53	38.05	37.43	37.79
3932	NASDAQ	CINF	Thu, Jan 3, 2008	38.36	38.63	38.02	38.04
3931	NASDAQ	CINF	Wed, Jan 2, 2008	39.26	39.39	38.23	38.33
3930	NASDAQ	CINF	Mon, Dec 31, 2007	39.33	39.96	39.10	39.54
3929	NASDAQ	CINF	Fri, Dec 28, 2007	39.81	39.92	39.44	39.59
3928	NASDAQ	CINF	Thu, Dec 27, 2007	40.52	40.52	39.50	39.50
3927	NASDAQ	CINF	Wed, Dec 26, 2007	40.26	40.55	39.94	40.37
3926	NASDAQ	CINF	Mon, Dec 24, 2007	39.82	40.57	39.65	40.50
3925	NASDAQ	CINF	Fri, Dec 21, 2007	38.97	39.81	38.96	39.81
3924	NASDAQ	CINF	Thu, Dec 20, 2007	39.30	39.55	38.69	39.11
3923	NASDAQ	CINF	Wed, Dec 19, 2007	39.16	39.50	38.65	39.17
3922	NASDAQ	CINF	Tue, Dec 18, 2007	39.24	39.49	38.62	39.32
3921	NASDAQ	CINF	Mon, Dec 17, 2007	39.24	39.39	38.57	38.63
3920	NASDAQ	CINF	Fri, Dec 14, 2007	39.62	39.88	39.16	39.32
3919	NASDAQ	CINF	Thu, Dec 13, 2007	39.42	39.87	38.92	39.85
3918	NASDAQ	CINF	Wed, Dec 12, 2007	40.42	40.79	39.13	39.81
3917	NASDAQ	CINF	Tue, Dec 11, 2007	40.59	40.80	39.32	39.45
3916	NASDAQ	CINF	Mon, Dec 10, 2007	40.18	41.24	40.14	40.61
3915	NASDAQ	CINF	Fri, Dec 7, 2007	40.06	40.75	40.03	40.18
3914	NASDAQ	CINF	Thu, Dec 6, 2007	39.18	40.28	39.00	40.15
3913	NASDAQ	CINF	Wed, Dec 5, 2007	39.49	39.63	38.91	39.53
3912	NASDAQ	CINF	Tue, Dec 4, 2007	39.56	40.01	38.98	39.05
3911	NASDAQ	CINF	Mon, Dec 3, 2007	39.74	40.28	39.25	39.72
3910	NASDAQ	CINF	Fri, Nov 30, 2007	40.35	41.15	39.80	39.98
3909	NASDAQ	CINF	Thu, Nov 29, 2007	39.92	40.44	39.38	39.95
3908	NASDAQ	CINF	Wed, Nov 28, 2007	40.18	40.67	39.93	40.23
3907	NASDAQ	CINF	Tue, Nov 27, 2007	39.04	39.78	38.61	39.60
3906	NASDAQ	CINF	Mon, Nov 26, 2007	40.35	40.60	38.90	38.90
3905	NASDAQ	CINF	Fri, Nov 23, 2007	40.34	40.81	40.09	40.61
3904	NASDAQ	CINF	Wed, Nov 21, 2007	40.57	40.95	39.82	40.16
3903	NASDAQ	CINF	Tue, Nov 20, 2007	40.14	41.00	39.83	40.87
3902	NASDAQ	CINF	Mon, Nov 19, 2007	40.08	40.62	39.58	40.20
3901	NASDAQ	CINF	Fri, Nov 16, 2007	41.38	41.44	39.83	40.47
3900	NASDAQ	CINF	Thu, Nov 15, 2007	41.37	41.86	40.73	40.95
3899	NASDAQ	CINF	Wed, Nov 14, 2007	41.58	42.17	41.24	41.46
3898	NASDAQ	CINF	Tue, Nov 13, 2007	40.85	41.93	40.61	41.92
3897	NASDAQ	CINF	Mon, Nov 12, 2007	40.02	41.50	39.92	40.60
3896	NASDAQ	CINF	Fri, Nov 9, 2007	38.80	40.92	38.78	40.15
3895	NASDAQ	CINF	Thu, Nov 8, 2007	38.40	39.75	38.25	39.53
3894	NASDAQ	CINF	Wed, Nov 7, 2007	38.87	39.16	38.23	38.37
3893	NASDAQ	CINF	Tue, Nov 6, 2007	38.75	39.41	38.19	39.31
3892	NASDAQ	CINF	Mon, Nov 5, 2007	38.24	39.25	38.16	38.76
3891	NASDAQ	CINF	Fri, Nov 2, 2007	38.98	39.18	38.00	38.80
3890	NASDAQ	CINF	Thu, Nov 1, 2007	39.27	39.63	38.50	39.12
3889	NASDAQ	CINF	Wed, Oct 31, 2007	40.21	40.32	39.33	39.78
3888	NASDAQ	CINF	Tue, Oct 30, 2007	39.52	40.12	39.44	39.82
3887	NASDAQ	CINF	Mon, Oct 29, 2007	39.80	39.88	39.27	39.75
3886	NASDAQ	CINF	Fri, Oct 26, 2007	39.51	39.59	38.41	39.51
3885	NASDAQ	CINF	Thu, Oct 25, 2007	38.88	39.61	37.54	39.39
3884	NASDAQ	CINF	Wed, Oct 24, 2007	41.51	41.72	39.63	39.88
3883	NASDAQ	CINF	Tue, Oct 23, 2007	42.40	42.46	41.65	42.19
3882	NASDAQ	CINF	Mon, Oct 22, 2007	41.35	42.56	41.28	42.31
3881	NASDAQ	CINF	Fri, Oct 19, 2007	42.71	43.00	41.29	41.29
3880	NASDAQ	CINF	Thu, Oct 18, 2007	43.09	43.35	42.59	42.84
3879	NASDAQ	CINF	Wed, Oct 17, 2007	44.13	44.39	42.90	43.32
3878	NASDAQ	CINF	Tue, Oct 16, 2007	44.35	44.50	43.57	43.69
3877	NASDAQ	CINF	Mon, Oct 15, 2007	44.69	44.97	44.07	44.30
3876	NASDAQ	CINF	Fri, Oct 12, 2007	44.38	44.87	44.28	44.74
3875	NASDAQ	CINF	Thu, Oct 11, 2007	44.76	45.04	44.50	44.64
3874	NASDAQ	CINF	Wed, Oct 10, 2007	44.52	44.80	44.29	44.57
3873	NASDAQ	CINF	Tue, Oct 9, 2007	44.43	44.68	44.02	44.52
3872	NASDAQ	CINF	Mon, Oct 8, 2007	44.20	44.42	44.12	44.33
3871	NASDAQ	CINF	Fri, Oct 5, 2007	44.26	44.85	44.10	44.40
3870	NASDAQ	CINF	Thu, Oct 4, 2007	44.24	44.42	43.69	43.92
3869	NASDAQ	CINF	Wed, Oct 3, 2007	44.74	44.74	43.96	44.05
3868	NASDAQ	CINF	Tue, Oct 2, 2007	44.50	44.93	44.37	44.84
3867	NASDAQ	CINF	Mon, Oct 1, 2007	43.43	44.39	43.20	44.39
3866	NASDAQ	CINF	Fri, Sep 28, 2007	43.23	43.69	43.12	43.31
3865	NASDAQ	CINF	Thu, Sep 27, 2007	43.19	43.54	42.95	43.35
3864	NASDAQ	CINF	Wed, Sep 26, 2007	42.95	43.55	42.57	42.89
3863	NASDAQ	CINF	Tue, Sep 25, 2007	42.26	42.89	42.17	42.81
3862	NASDAQ	CINF	Mon, Sep 24, 2007	43.28	43.47	42.55	42.56
3861	NASDAQ	CINF	Fri, Sep 21, 2007	44.12	44.12	43.29	43.30
3860	NASDAQ	CINF	Thu, Sep 20, 2007	44.36	44.44	43.43	43.54
3859	NASDAQ	CINF	Wed, Sep 19, 2007	44.46	44.75	44.13	44.39
3858	NASDAQ	CINF	Tue, Sep 18, 2007	42.68	44.79	42.50	44.79
3857	NASDAQ	CINF	Mon, Sep 17, 2007	42.87	42.98	42.42	42.62
3856	NASDAQ	CINF	Fri, Sep 14, 2007	43.08	43.20	42.62	43.00
3855	NASDAQ	CINF	Thu, Sep 13, 2007	42.96	43.39	42.74	43.26
3854	NASDAQ	CINF	Wed, Sep 12, 2007	43.28	43.28	42.48	42.76
3853	NASDAQ	CINF	Tue, Sep 11, 2007	42.30	43.46	41.86	43.31
3852	NASDAQ	CINF	Mon, Sep 10, 2007	42.52	42.86	41.75	42.04
3851	NASDAQ	CINF	Fri, Sep 7, 2007	42.10	42.49	41.97	42.35
3850	NASDAQ	CINF	Thu, Sep 6, 2007	42.32	42.76	41.98	42.75
3849	NASDAQ	CINF	Wed, Sep 5, 2007	42.22	42.50	41.78	42.34
3848	NASDAQ	CINF	Tue, Sep 4, 2007	41.83	42.91	41.83	42.66
3847	NASDAQ	CINF	Fri, Aug 31, 2007	42.32	42.77	41.98	42.14
3846	NASDAQ	CINF	Thu, Aug 30, 2007	42.02	42.38	41.46	41.94
3845	NASDAQ	CINF	Wed, Aug 29, 2007	41.95	42.57	41.49	42.57
3844	NASDAQ	CINF	Tue, Aug 28, 2007	42.25	42.33	41.54	41.57
3843	NASDAQ	CINF	Mon, Aug 27, 2007	43.08	43.08	42.58	42.62
3842	NASDAQ	CINF	Fri, Aug 24, 2007	42.89	43.06	42.58	43.00
3841	NASDAQ	CINF	Thu, Aug 23, 2007	43.48	43.48	42.60	42.81
3840	NASDAQ	CINF	Wed, Aug 22, 2007	42.46	43.34	42.37	43.10
3839	NASDAQ	CINF	Tue, Aug 21, 2007	41.94	42.63	41.54	42.36
3838	NASDAQ	CINF	Mon, Aug 20, 2007	42.65	42.99	41.74	42.19
3837	NASDAQ	CINF	Fri, Aug 17, 2007	41.89	43.63	41.59	42.66
3836	NASDAQ	CINF	Thu, Aug 16, 2007	39.28	41.46	39.28	41.28
3835	NASDAQ	CINF	Wed, Aug 15, 2007	39.47	40.83	39.32	39.72
3834	NASDAQ	CINF	Tue, Aug 14, 2007	41.41	41.70	39.58	39.58
3833	NASDAQ	CINF	Mon, Aug 13, 2007	39.75	41.84	39.45	41.52
3832	NASDAQ	CINF	Fri, Aug 10, 2007	37.04	40.89	36.00	40.56
3831	NASDAQ	CINF	Thu, Aug 9, 2007	40.15	41.42	36.76	36.91
3830	NASDAQ	CINF	Wed, Aug 8, 2007	39.81	41.17	39.43	40.12
3829	NASDAQ	CINF	Tue, Aug 7, 2007	38.91	40.41	38.69	39.81
3828	NASDAQ	CINF	Mon, Aug 6, 2007	38.30	39.86	38.00	39.86
3827	NASDAQ	CINF	Fri, Aug 3, 2007	40.34	40.63	38.28	38.28
3826	NASDAQ	CINF	Thu, Aug 2, 2007	39.95	40.87	39.81	40.17
3825	NASDAQ	CINF	Wed, Aug 1, 2007	39.04	40.12	38.50	40.04
3824	NASDAQ	CINF	Tue, Jul 31, 2007	40.28	40.58	39.18	39.20
3823	NASDAQ	CINF	Mon, Jul 30, 2007	40.26	40.27	39.38	40.12
3822	NASDAQ	CINF	Fri, Jul 27, 2007	41.30	41.30	40.10	40.11
3821	NASDAQ	CINF	Thu, Jul 26, 2007	41.67	42.06	40.72	41.12
3820	NASDAQ	CINF	Wed, Jul 25, 2007	40.85	42.03	40.80	42.01
3819	NASDAQ	CINF	Tue, Jul 24, 2007	41.84	41.84	40.45	40.63
3818	NASDAQ	CINF	Mon, Jul 23, 2007	42.12	42.55	42.00	42.03
3817	NASDAQ	CINF	Fri, Jul 20, 2007	42.95	42.95	41.77	41.98
3816	NASDAQ	CINF	Thu, Jul 19, 2007	43.15	43.32	42.80	42.97
3815	NASDAQ	CINF	Wed, Jul 18, 2007	43.50	43.76	42.71	43.12
3814	NASDAQ	CINF	Tue, Jul 17, 2007	44.09	44.34	43.69	43.70
3813	NASDAQ	CINF	Mon, Jul 16, 2007	43.87	44.31	43.83	43.91
3812	NASDAQ	CINF	Fri, Jul 13, 2007	43.82	43.86	43.53	43.70
3811	NASDAQ	CINF	Thu, Jul 12, 2007	43.34	43.75	43.09	43.75
3810	NASDAQ	CINF	Wed, Jul 11, 2007	42.92	43.25	42.77	43.19
3809	NASDAQ	CINF	Tue, Jul 10, 2007	43.98	44.23	42.85	42.92
3808	NASDAQ	CINF	Mon, Jul 9, 2007	44.18	44.48	44.17	44.31
3807	NASDAQ	CINF	Fri, Jul 6, 2007	43.69	44.38	43.69	44.20
3806	NASDAQ	CINF	Thu, Jul 5, 2007	43.86	44.18	43.71	43.88
3805	NASDAQ	CINF	Tue, Jul 3, 2007	44.28	44.46	43.90	43.92
3804	NASDAQ	CINF	Mon, Jul 2, 2007	43.60	44.09	43.60	44.04
3803	NASDAQ	CINF	Fri, Jun 29, 2007	43.83	43.99	43.16	43.40
3802	NASDAQ	CINF	Thu, Jun 28, 2007	43.97	44.20	43.60	43.82
3801	NASDAQ	CINF	Wed, Jun 27, 2007	43.18	44.04	43.18	43.97
3800	NASDAQ	CINF	Tue, Jun 26, 2007	43.49	43.89	43.37	43.61
3799	NASDAQ	CINF	Mon, Jun 25, 2007	43.51	43.98	43.21	43.33
3798	NASDAQ	CINF	Fri, Jun 22, 2007	44.16	44.16	43.50	43.56
3797	NASDAQ	CINF	Thu, Jun 21, 2007	44.48	44.56	44.06	44.27
3796	NASDAQ	CINF	Wed, Jun 20, 2007	45.42	45.49	44.56	44.57
3795	NASDAQ	CINF	Tue, Jun 19, 2007	45.20	45.31	45.04	45.29
3794	NASDAQ	CINF	Mon, Jun 18, 2007	45.10	45.36	45.10	45.12
3793	NASDAQ	CINF	Fri, Jun 15, 2007	45.49	45.57	45.13	45.19
3792	NASDAQ	CINF	Thu, Jun 14, 2007	45.11	45.64	45.11	45.20
3791	NASDAQ	CINF	Wed, Jun 13, 2007	45.01	45.28	44.67	45.28
3790	NASDAQ	CINF	Tue, Jun 12, 2007	44.70	45.25	44.43	44.93
3789	NASDAQ	CINF	Mon, Jun 11, 2007	44.85	45.22	44.50	45.02
3788	NASDAQ	CINF	Fri, Jun 8, 2007	44.28	44.87	44.20	44.85
3787	NASDAQ	CINF	Thu, Jun 7, 2007	45.22	45.29	44.22	44.31
3786	NASDAQ	CINF	Wed, Jun 6, 2007	45.40	45.53	45.27	45.33
3785	NASDAQ	CINF	Tue, Jun 5, 2007	45.63	45.74	45.27	45.50
3784	NASDAQ	CINF	Mon, Jun 4, 2007	45.53	45.92	45.50	45.89
3783	NASDAQ	CINF	Fri, Jun 1, 2007	45.61	45.87	45.51	45.79
3782	NASDAQ	CINF	Thu, May 31, 2007	45.81	45.95	45.27	45.42
3781	NASDAQ	CINF	Wed, May 30, 2007	45.84	46.06	45.62	45.99
3780	NASDAQ	CINF	Tue, May 29, 2007	45.85	46.24	45.76	45.85
3779	NASDAQ	CINF	Fri, May 25, 2007	46.06	46.09	45.63	45.84
3778	NASDAQ	CINF	Thu, May 24, 2007	46.50	46.50	45.75	45.83
3777	NASDAQ	CINF	Wed, May 23, 2007	46.58	46.60	46.28	46.46
3776	NASDAQ	CINF	Tue, May 22, 2007	46.53	46.60	46.30	46.40
3775	NASDAQ	CINF	Mon, May 21, 2007	46.83	46.83	46.31	46.53
3774	NASDAQ	CINF	Fri, May 18, 2007	46.97	46.97	46.53	46.78
3773	NASDAQ	CINF	Thu, May 17, 2007	46.72	46.94	46.54	46.76
3772	NASDAQ	CINF	Wed, May 16, 2007	46.42	46.77	46.40	46.77
3771	NASDAQ	CINF	Tue, May 15, 2007	46.60	47.00	46.16	46.19
3770	NASDAQ	CINF	Mon, May 14, 2007	46.98	47.05	46.49	46.55
3769	NASDAQ	CINF	Fri, May 11, 2007	46.95	47.10	46.29	46.95
3768	NASDAQ	CINF	Thu, May 10, 2007	47.30	47.34	46.69	46.71
3767	NASDAQ	CINF	Wed, May 9, 2007	47.54	47.83	47.18	47.30
3766	NASDAQ	CINF	Tue, May 8, 2007	47.48	48.45	47.14	47.62
3765	NASDAQ	CINF	Mon, May 7, 2007	46.00	46.89	45.95	46.81
3764	NASDAQ	CINF	Fri, May 4, 2007	46.22	46.22	45.67	45.95
3763	NASDAQ	CINF	Thu, May 3, 2007	45.68	46.00	45.34	45.95
3762	NASDAQ	CINF	Wed, May 2, 2007	45.26	46.02	45.26	45.68
3761	NASDAQ	CINF	Tue, May 1, 2007	45.19	45.59	45.19	45.42
3760	NASDAQ	CINF	Mon, Apr 30, 2007	45.78	46.10	45.23	45.24
3759	NASDAQ	CINF	Fri, Apr 27, 2007	45.72	46.03	45.67	45.93
3758	NASDAQ	CINF	Thu, Apr 26, 2007	46.29	46.43	45.77	45.84
3757	NASDAQ	CINF	Wed, Apr 25, 2007	45.99	46.49	45.82	46.35
3756	NASDAQ	CINF	Tue, Apr 24, 2007	46.00	46.01	45.50	45.67
3755	NASDAQ	CINF	Mon, Apr 23, 2007	46.00	46.21	45.89	45.90
3754	NASDAQ	CINF	Fri, Apr 20, 2007	45.80	46.28	45.48	46.00
3753	NASDAQ	CINF	Thu, Apr 19, 2007	45.73	45.85	45.60	45.73
3752	NASDAQ	CINF	Wed, Apr 18, 2007	45.56	45.87	45.24	45.73
3751	NASDAQ	CINF	Tue, Apr 17, 2007	45.43	45.77	45.42	45.55
3750	NASDAQ	CINF	Mon, Apr 16, 2007	44.19	45.64	44.19	45.51
3749	NASDAQ	CINF	Fri, Apr 13, 2007	43.25	44.02	43.05	44.00
3748	NASDAQ	CINF	Thu, Apr 12, 2007	42.62	42.84	42.34	42.69
3747	NASDAQ	CINF	Wed, Apr 11, 2007	42.79	42.93	42.59	42.76
3746	NASDAQ	CINF	Tue, Apr 10, 2007	42.48	43.00	42.48	42.68
3745	NASDAQ	CINF	Mon, Apr 9, 2007	42.86	42.95	42.59	42.63
3744	NASDAQ	CINF	Thu, Apr 5, 2007	43.01	43.11	42.72	42.97
3743	NASDAQ	CINF	Wed, Apr 4, 2007	42.89	43.03	42.73	42.79
3742	NASDAQ	CINF	Tue, Apr 3, 2007	42.68	43.16	42.60	42.98
3741	NASDAQ	CINF	Mon, Apr 2, 2007	42.32	42.65	42.32	42.57
3740	NASDAQ	CINF	Fri, Mar 30, 2007	42.50	42.65	42.05	42.40
3739	NASDAQ	CINF	Thu, Mar 29, 2007	42.38	42.57	42.07	42.37
3738	NASDAQ	CINF	Wed, Mar 28, 2007	42.61	42.65	42.23	42.25
3737	NASDAQ	CINF	Tue, Mar 27, 2007	43.00	43.00	42.64	42.74
3736	NASDAQ	CINF	Mon, Mar 26, 2007	42.99	43.05	42.48	43.00
3735	NASDAQ	CINF	Fri, Mar 23, 2007	42.99	43.14	42.82	43.12
3734	NASDAQ	CINF	Thu, Mar 22, 2007	43.25	43.47	42.86	42.89
3733	NASDAQ	CINF	Wed, Mar 21, 2007	42.67	43.50	42.25	43.39
3732	NASDAQ	CINF	Tue, Mar 20, 2007	43.09	43.09	42.70	42.76
3731	NASDAQ	CINF	Mon, Mar 19, 2007	42.79	43.13	42.70	42.93
3730	NASDAQ	CINF	Fri, Mar 16, 2007	42.55	42.84	42.31	42.66
3729	NASDAQ	CINF	Thu, Mar 15, 2007	42.10	42.70	42.04	42.53
3728	NASDAQ	CINF	Wed, Mar 14, 2007	42.32	42.49	41.44	42.24
3727	NASDAQ	CINF	Tue, Mar 13, 2007	43.01	43.04	42.29	42.30
3726	NASDAQ	CINF	Mon, Mar 12, 2007	42.96	43.12	42.93	43.04
3725	NASDAQ	CINF	Fri, Mar 9, 2007	43.15	43.15	42.76	43.10
3724	NASDAQ	CINF	Thu, Mar 8, 2007	42.77	43.14	42.70	42.99
3723	NASDAQ	CINF	Wed, Mar 7, 2007	42.56	42.90	42.52	42.56
3722	NASDAQ	CINF	Tue, Mar 6, 2007	42.58	42.91	42.57	42.66
3721	NASDAQ	CINF	Mon, Mar 5, 2007	42.79	43.25	42.49	42.49
3720	NASDAQ	CINF	Fri, Mar 2, 2007	43.06	43.45	42.82	42.86
3719	NASDAQ	CINF	Thu, Mar 1, 2007	43.00	43.61	42.64	43.36
3718	NASDAQ	CINF	Wed, Feb 28, 2007	43.02	43.60	42.99	43.22
3717	NASDAQ	CINF	Tue, Feb 27, 2007	43.80	43.99	43.00	43.01
3716	NASDAQ	CINF	Mon, Feb 26, 2007	44.02	44.28	43.64	43.95
3715	NASDAQ	CINF	Fri, Feb 23, 2007	44.10	44.29	43.89	44.01
3714	NASDAQ	CINF	Thu, Feb 22, 2007	44.19	44.50	44.06	44.22
3713	NASDAQ	CINF	Wed, Feb 21, 2007	44.06	44.20	43.99	44.05
3712	NASDAQ	CINF	Tue, Feb 20, 2007	44.28	44.36	43.93	44.23
3711	NASDAQ	CINF	Fri, Feb 16, 2007	44.30	44.43	43.95	44.19
3710	NASDAQ	CINF	Thu, Feb 15, 2007	44.19	44.37	44.13	44.29
3709	NASDAQ	CINF	Wed, Feb 14, 2007	43.70	44.11	43.70	43.99
3708	NASDAQ	CINF	Tue, Feb 13, 2007	43.60	43.95	43.54	43.82
3707	NASDAQ	CINF	Mon, Feb 12, 2007	44.01	44.15	43.50	43.59
3706	NASDAQ	CINF	Fri, Feb 9, 2007	43.96	44.20	43.56	43.85
3705	NASDAQ	CINF	Thu, Feb 8, 2007	44.41	44.61	43.92	43.96
3704	NASDAQ	CINF	Wed, Feb 7, 2007	45.22	45.41	44.66	45.01
3703	NASDAQ	CINF	Tue, Feb 6, 2007	45.88	46.24	45.68	45.74
3702	NASDAQ	CINF	Mon, Feb 5, 2007	45.94	45.97	45.58	45.73
3701	NASDAQ	CINF	Fri, Feb 2, 2007	45.41	45.98	45.15	45.87
3700	NASDAQ	CINF	Thu, Feb 1, 2007	44.74	45.44	44.67	45.35
3699	NASDAQ	CINF	Wed, Jan 31, 2007	45.03	45.08	44.49	44.74
3698	NASDAQ	CINF	Tue, Jan 30, 2007	44.90	45.13	44.87	44.99
3697	NASDAQ	CINF	Mon, Jan 29, 2007	44.89	45.27	44.76	45.05
3696	NASDAQ	CINF	Fri, Jan 26, 2007	45.39	45.47	44.66	44.95
3695	NASDAQ	CINF	Thu, Jan 25, 2007	45.82	45.98	45.16	45.32
3694	NASDAQ	CINF	Wed, Jan 24, 2007	45.48	45.93	45.42	45.92
3693	NASDAQ	CINF	Tue, Jan 23, 2007	45.04	45.48	45.04	45.39
3692	NASDAQ	CINF	Mon, Jan 22, 2007	45.29	45.32	44.93	45.14
3691	NASDAQ	CINF	Fri, Jan 19, 2007	45.10	45.49	44.98	45.43
3690	NASDAQ	CINF	Thu, Jan 18, 2007	45.27	45.40	45.01	45.24
3689	NASDAQ	CINF	Wed, Jan 17, 2007	45.29	45.58	44.96	45.07
3688	NASDAQ	CINF	Tue, Jan 16, 2007	45.50	45.69	45.33	45.45
3687	NASDAQ	CINF	Fri, Jan 12, 2007	45.00	45.48	45.00	45.36
3686	NASDAQ	CINF	Thu, Jan 11, 2007	45.13	45.30	44.98	45.12
3685	NASDAQ	CINF	Wed, Jan 10, 2007	44.94	45.29	44.83	45.02
3684	NASDAQ	CINF	Tue, Jan 9, 2007	45.36	45.55	44.93	45.06
3683	NASDAQ	CINF	Mon, Jan 8, 2007	45.20	45.39	44.89	45.36
3682	NASDAQ	CINF	Fri, Jan 5, 2007	45.48	45.50	45.04	45.28
3681	NASDAQ	CINF	Thu, Jan 4, 2007	45.66	45.85	45.32	45.60
3680	NASDAQ	CINF	Wed, Jan 3, 2007	45.35	46.00	45.22	45.82
3679	NASDAQ	CINF	Fri, Dec 29, 2006	45.84	45.84	45.08	45.31
3678	NASDAQ	CINF	Thu, Dec 28, 2006	45.67	45.98	45.57	45.69
3677	NASDAQ	CINF	Wed, Dec 27, 2006	45.69	46.04	45.56	45.80
3676	NASDAQ	CINF	Tue, Dec 26, 2006	45.23	45.66	45.16	45.50
3675	NASDAQ	CINF	Fri, Dec 22, 2006	45.54	45.85	45.38	45.39
3674	NASDAQ	CINF	Thu, Dec 21, 2006	45.74	46.19	45.54	45.56
3673	NASDAQ	CINF	Wed, Dec 20, 2006	46.02	46.20	45.71	45.82
3672	NASDAQ	CINF	Tue, Dec 19, 2006	46.09	46.34	46.00	46.17
3671	NASDAQ	CINF	Mon, Dec 18, 2006	46.89	46.89	45.96	46.03
3670	NASDAQ	CINF	Fri, Dec 15, 2006	46.42	46.75	46.34	46.68
3669	NASDAQ	CINF	Thu, Dec 14, 2006	46.30	46.46	46.08	46.38
3668	NASDAQ	CINF	Wed, Dec 13, 2006	46.19	46.43	46.09	46.20
3667	NASDAQ	CINF	Tue, Dec 12, 2006	45.92	46.23	45.92	46.23
3666	NASDAQ	CINF	Mon, Dec 11, 2006	45.98	46.24	45.79	46.04
3665	NASDAQ	CINF	Fri, Dec 8, 2006	45.50	45.87	45.48	45.78
3664	NASDAQ	CINF	Thu, Dec 7, 2006	45.85	45.85	45.46	45.63
3663	NASDAQ	CINF	Wed, Dec 6, 2006	45.22	46.02	45.22	45.70
3662	NASDAQ	CINF	Tue, Dec 5, 2006	44.89	45.48	44.86	45.37
3661	NASDAQ	CINF	Mon, Dec 4, 2006	44.93	45.08	44.61	44.95
3660	NASDAQ	CINF	Fri, Dec 1, 2006	43.97	44.66	43.80	44.25
3659	NASDAQ	CINF	Thu, Nov 30, 2006	44.50	44.73	44.25	44.28
3658	NASDAQ	CINF	Wed, Nov 29, 2006	44.35	44.81	44.33	44.58
3657	NASDAQ	CINF	Tue, Nov 28, 2006	44.22	44.72	44.20	44.37
3656	NASDAQ	CINF	Mon, Nov 27, 2006	44.92	45.07	44.29	44.36
3655	NASDAQ	CINF	Fri, Nov 24, 2006	45.12	45.23	45.02	45.07
3654	NASDAQ	CINF	Wed, Nov 22, 2006	45.06	45.45	45.06	45.24
3653	NASDAQ	CINF	Tue, Nov 21, 2006	45.41	45.41	45.14	45.25
3652	NASDAQ	CINF	Mon, Nov 20, 2006	45.04	45.39	44.92	45.31
3651	NASDAQ	CINF	Fri, Nov 17, 2006	45.57	45.75	45.36	45.39
3650	NASDAQ	CINF	Thu, Nov 16, 2006	45.24	45.88	45.24	45.71
3649	NASDAQ	CINF	Wed, Nov 15, 2006	45.54	45.55	45.29	45.32
3648	NASDAQ	CINF	Tue, Nov 14, 2006	45.50	45.65	45.36	45.47
3647	NASDAQ	CINF	Mon, Nov 13, 2006	45.27	45.58	45.24	45.50
3646	NASDAQ	CINF	Fri, Nov 10, 2006	45.17	45.36	45.10	45.27
3645	NASDAQ	CINF	Thu, Nov 9, 2006	45.50	45.50	44.90	45.20
3644	NASDAQ	CINF	Wed, Nov 8, 2006	45.50	45.72	45.39	45.48
3643	NASDAQ	CINF	Tue, Nov 7, 2006	45.45	45.63	45.34	45.49
3642	NASDAQ	CINF	Mon, Nov 6, 2006	45.29	45.65	45.29	45.57
3641	NASDAQ	CINF	Fri, Nov 3, 2006	45.54	45.62	45.25	45.42
3640	NASDAQ	CINF	Thu, Nov 2, 2006	45.28	46.39	45.28	45.48
3639	NASDAQ	CINF	Wed, Nov 1, 2006	45.78	46.09	45.39	45.50
3638	NASDAQ	CINF	Tue, Oct 31, 2006	45.85	46.22	45.56	45.65
3637	NASDAQ	CINF	Mon, Oct 30, 2006	46.07	46.24	45.84	46.06
3636	NASDAQ	CINF	Fri, Oct 27, 2006	46.79	46.96	46.02	46.06
3635	NASDAQ	CINF	Thu, Oct 26, 2006	46.22	47.15	45.83	47.07
3634	NASDAQ	CINF	Wed, Oct 25, 2006	46.76	46.95	45.95	46.33
3633	NASDAQ	CINF	Tue, Oct 24, 2006	47.26	47.84	46.76	46.90
3632	NASDAQ	CINF	Mon, Oct 23, 2006	48.80	49.15	48.62	49.00
3631	NASDAQ	CINF	Fri, Oct 20, 2006	49.02	49.07	48.60	48.76
3630	NASDAQ	CINF	Thu, Oct 19, 2006	49.12	49.12	48.64	48.78
3629	NASDAQ	CINF	Wed, Oct 18, 2006	48.93	49.19	48.83	49.07
3628	NASDAQ	CINF	Tue, Oct 17, 2006	48.77	49.03	48.30	48.91
3627	NASDAQ	CINF	Mon, Oct 16, 2006	48.90	49.01	48.70	48.82
3626	NASDAQ	CINF	Fri, Oct 13, 2006	48.64	48.90	48.46	48.82
3625	NASDAQ	CINF	Thu, Oct 12, 2006	48.54	48.70	48.43	48.51
3624	NASDAQ	CINF	Wed, Oct 11, 2006	48.62	48.72	48.35	48.60
3623	NASDAQ	CINF	Tue, Oct 10, 2006	48.50	48.75	48.38	48.60
3622	NASDAQ	CINF	Mon, Oct 9, 2006	48.66	48.68	48.38	48.59
3621	NASDAQ	CINF	Fri, Oct 6, 2006	48.60	48.64	48.35	48.61
3620	NASDAQ	CINF	Thu, Oct 5, 2006	48.34	48.77	48.34	48.64
3619	NASDAQ	CINF	Wed, Oct 4, 2006	48.32	48.68	48.30	48.50
3618	NASDAQ	CINF	Tue, Oct 3, 2006	48.28	48.51	48.23	48.44
3617	NASDAQ	CINF	Mon, Oct 2, 2006	48.15	48.29	47.88	48.11
3616	NASDAQ	CINF	Fri, Sep 29, 2006	48.29	48.43	48.05	48.12
3615	NASDAQ	CINF	Thu, Sep 28, 2006	48.21	48.60	48.21	48.40
3614	NASDAQ	CINF	Wed, Sep 27, 2006	48.06	48.38	48.03	48.35
3613	NASDAQ	CINF	Tue, Sep 26, 2006	48.02	48.46	47.93	48.25
3612	NASDAQ	CINF	Mon, Sep 25, 2006	47.82	48.18	47.45	48.11
3611	NASDAQ	CINF	Fri, Sep 22, 2006	47.52	47.77	47.26	47.65
3610	NASDAQ	CINF	Thu, Sep 21, 2006	48.33	48.33	47.50	47.67
3609	NASDAQ	CINF	Wed, Sep 20, 2006	48.11	48.45	47.87	48.18
3608	NASDAQ	CINF	Tue, Sep 19, 2006	48.35	48.42	47.92	48.20
3607	NASDAQ	CINF	Mon, Sep 18, 2006	48.30	48.45	48.19	48.41
3606	NASDAQ	CINF	Fri, Sep 15, 2006	48.24	48.55	48.05	48.44
3605	NASDAQ	CINF	Thu, Sep 14, 2006	47.46	47.88	47.43	47.86
3604	NASDAQ	CINF	Wed, Sep 13, 2006	47.29	47.73	47.29	47.60
3603	NASDAQ	CINF	Tue, Sep 12, 2006	47.11	47.44	47.06	47.39
3602	NASDAQ	CINF	Mon, Sep 11, 2006	46.24	47.30	46.18	46.98
3601	NASDAQ	CINF	Fri, Sep 8, 2006	45.94	46.23	45.94	46.19
3600	NASDAQ	CINF	Thu, Sep 7, 2006	45.94	46.37	45.80	46.03
3599	NASDAQ	CINF	Wed, Sep 6, 2006	46.46	46.83	46.15	46.17
3598	NASDAQ	CINF	Tue, Sep 5, 2006	46.64	47.20	46.60	46.61
3597	NASDAQ	CINF	Fri, Sep 1, 2006	46.98	47.35	46.77	46.83
3596	NASDAQ	CINF	Thu, Aug 31, 2006	46.39	46.77	46.39	46.70
3595	NASDAQ	CINF	Wed, Aug 30, 2006	46.20	46.83	46.20	46.52
3594	NASDAQ	CINF	Tue, Aug 29, 2006	45.90	46.61	45.78	46.33
3593	NASDAQ	CINF	Mon, Aug 28, 2006	45.84	46.20	45.40	46.03
3592	NASDAQ	CINF	Fri, Aug 25, 2006	46.30	46.55	45.88	45.93
3591	NASDAQ	CINF	Thu, Aug 24, 2006	46.03	46.48	45.95	46.42
3590	NASDAQ	CINF	Wed, Aug 23, 2006	46.29	46.55	45.88	46.05
3589	NASDAQ	CINF	Tue, Aug 22, 2006	46.06	46.29	45.91	46.23
3588	NASDAQ	CINF	Mon, Aug 21, 2006	46.17	46.56	46.11	46.27
3587	NASDAQ	CINF	Fri, Aug 18, 2006	46.46	46.68	46.26	46.47
3586	NASDAQ	CINF	Thu, Aug 17, 2006	46.47	46.66	46.03	46.34
3585	NASDAQ	CINF	Wed, Aug 16, 2006	46.00	46.61	46.00	46.60
3584	NASDAQ	CINF	Tue, Aug 15, 2006	45.02	46.33	45.02	46.09
3583	NASDAQ	CINF	Mon, Aug 14, 2006	46.60	46.83	46.23	46.47
3582	NASDAQ	CINF	Fri, Aug 11, 2006	46.47	46.67	46.27	46.36
3581	NASDAQ	CINF	Thu, Aug 10, 2006	46.19	46.67	46.19	46.61
3580	NASDAQ	CINF	Wed, Aug 9, 2006	46.83	47.00	46.36	46.43
3579	NASDAQ	CINF	Tue, Aug 8, 2006	46.59	46.85	46.30	46.50
3578	NASDAQ	CINF	Mon, Aug 7, 2006	46.75	46.82	46.36	46.50
3577	NASDAQ	CINF	Fri, Aug 4, 2006	46.76	47.17	46.48	46.66
3576	NASDAQ	CINF	Thu, Aug 3, 2006	46.95	47.32	46.21	46.50
3575	NASDAQ	CINF	Wed, Aug 2, 2006	46.88	47.45	46.76	47.32
3574	NASDAQ	CINF	Tue, Aug 1, 2006	47.35	47.40	46.89	47.02
3573	NASDAQ	CINF	Mon, Jul 31, 2006	46.91	47.25	46.88	47.16
3572	NASDAQ	CINF	Fri, Jul 28, 2006	46.88	47.53	46.81	47.02
3571	NASDAQ	CINF	Thu, Jul 27, 2006	47.57	47.95	46.67	46.71
3570	NASDAQ	CINF	Wed, Jul 26, 2006	47.35	47.71	47.28	47.46
3569	NASDAQ	CINF	Tue, Jul 25, 2006	47.38	47.77	47.01	47.50
3568	NASDAQ	CINF	Mon, Jul 24, 2006	46.76	47.24	46.47	47.18
3567	NASDAQ	CINF	Fri, Jul 21, 2006	47.20	47.20	46.37	46.53
3566	NASDAQ	CINF	Thu, Jul 20, 2006	47.24	47.34	46.98	47.07
3565	NASDAQ	CINF	Wed, Jul 19, 2006	46.75	47.40	46.71	47.07
3564	NASDAQ	CINF	Tue, Jul 18, 2006	46.32	46.60	46.19	46.54
3563	NASDAQ	CINF	Mon, Jul 17, 2006	46.05	46.60	46.03	46.41
3562	NASDAQ	CINF	Fri, Jul 14, 2006	46.98	47.14	46.23	46.31
3561	NASDAQ	CINF	Thu, Jul 13, 2006	47.57	47.57	46.95	47.08
3560	NASDAQ	CINF	Wed, Jul 12, 2006	48.04	48.04	47.44	47.59
3559	NASDAQ	CINF	Tue, Jul 11, 2006	48.00	48.00	47.66	47.95
3558	NASDAQ	CINF	Mon, Jul 10, 2006	47.72	48.04	47.49	47.87
3557	NASDAQ	CINF	Fri, Jul 7, 2006	47.94	47.96	47.50	47.53
3556	NASDAQ	CINF	Thu, Jul 6, 2006	47.45	47.93	47.40	47.90
3555	NASDAQ	CINF	Wed, Jul 5, 2006	47.76	47.85	47.12	47.47
3554	NASDAQ	CINF	Mon, Jul 3, 2006	47.18	47.70	47.11	47.66
3553	NASDAQ	CINF	Fri, Jun 30, 2006	46.80	47.17	46.68	47.01
3552	NASDAQ	CINF	Thu, Jun 29, 2006	46.31	46.75	46.21	46.58
3551	NASDAQ	CINF	Wed, Jun 28, 2006	45.79	46.41	45.55	46.35
3550	NASDAQ	CINF	Tue, Jun 27, 2006	45.79	46.10	45.58	45.73
3549	NASDAQ	CINF	Mon, Jun 26, 2006	45.39	45.93	44.90	45.85
3548	NASDAQ	CINF	Fri, Jun 23, 2006	45.61	45.77	45.28	45.39
3547	NASDAQ	CINF	Thu, Jun 22, 2006	46.24	46.26	45.72	45.72
3546	NASDAQ	CINF	Wed, Jun 21, 2006	46.12	46.55	46.08	46.13
3545	NASDAQ	CINF	Tue, Jun 20, 2006	46.30	46.55	46.07	46.38
3544	NASDAQ	CINF	Mon, Jun 19, 2006	46.80	46.95	46.13	46.32
3543	NASDAQ	CINF	Fri, Jun 16, 2006	46.80	46.98	46.59	46.69
3542	NASDAQ	CINF	Thu, Jun 15, 2006	46.60	47.12	45.25	46.94
3541	NASDAQ	CINF	Wed, Jun 14, 2006	47.00	47.00	46.22	46.58
3540	NASDAQ	CINF	Tue, Jun 13, 2006	47.02	47.44	46.71	46.83
3539	NASDAQ	CINF	Mon, Jun 12, 2006	46.38	46.95	46.38	46.49
3538	NASDAQ	CINF	Fri, Jun 9, 2006	46.90	47.13	46.59	46.70
3537	NASDAQ	CINF	Thu, Jun 8, 2006	46.32	47.07	45.95	46.99
3536	NASDAQ	CINF	Wed, Jun 7, 2006	45.99	46.64	45.93	46.35
3535	NASDAQ	CINF	Tue, Jun 6, 2006	45.63	46.21	45.29	45.95
3534	NASDAQ	CINF	Mon, Jun 5, 2006	46.40	46.52	45.64	45.74
3533	NASDAQ	CINF	Fri, Jun 2, 2006	46.10	46.64	45.83	46.45
3532	NASDAQ	CINF	Thu, Jun 1, 2006	45.90	46.34	45.52	46.33
3531	NASDAQ	CINF	Wed, May 31, 2006	44.61	45.84	44.61	45.84
3530	NASDAQ	CINF	Tue, May 30, 2006	44.99	45.11	44.62	44.62
3529	NASDAQ	CINF	Fri, May 26, 2006	45.19	45.25	44.72	44.98
3528	NASDAQ	CINF	Thu, May 25, 2006	45.15	45.19	44.27	44.89
3527	NASDAQ	CINF	Wed, May 24, 2006	44.93	45.10	44.47	44.67
3526	NASDAQ	CINF	Tue, May 23, 2006	44.77	45.11	44.66	44.66
3525	NASDAQ	CINF	Mon, May 22, 2006	44.50	45.26	44.49	44.88
3524	NASDAQ	CINF	Fri, May 19, 2006	44.45	44.98	44.35	44.74
3523	NASDAQ	CINF	Thu, May 18, 2006	44.54	44.81	44.30	44.34
3522	NASDAQ	CINF	Wed, May 17, 2006	44.57	45.07	44.47	44.62
3521	NASDAQ	CINF	Tue, May 16, 2006	45.37	45.38	44.61	44.73
3520	NASDAQ	CINF	Mon, May 15, 2006	44.08	45.24	43.96	45.20
3519	NASDAQ	CINF	Fri, May 12, 2006	44.46	44.72	44.05	44.08
3518	NASDAQ	CINF	Thu, May 11, 2006	44.60	44.75	44.34	44.36
3517	NASDAQ	CINF	Wed, May 10, 2006	44.44	44.69	44.25	44.49
3516	NASDAQ	CINF	Tue, May 9, 2006	44.30	44.68	44.24	44.46
3515	NASDAQ	CINF	Mon, May 8, 2006	44.20	44.65	44.19	44.38
3514	NASDAQ	CINF	Fri, May 5, 2006	44.07	44.50	43.86	44.39
3513	NASDAQ	CINF	Thu, May 4, 2006	44.05	44.37	43.74	43.74
3512	NASDAQ	CINF	Wed, May 3, 2006	43.22	44.26	43.00	44.05
3511	NASDAQ	CINF	Tue, May 2, 2006	42.21	42.76	41.92	42.68
3510	NASDAQ	CINF	Mon, May 1, 2006	42.41	42.79	41.99	42.04
3509	NASDAQ	CINF	Fri, Apr 28, 2006	42.20	42.79	41.75	42.64
3508	NASDAQ	CINF	Thu, Apr 27, 2006	41.94	42.62	41.80	42.34
3507	NASDAQ	CINF	Wed, Apr 26, 2006	41.84	42.16	41.72	42.04
3506	NASDAQ	CINF	Tue, Apr 25, 2006	41.69	41.85	41.47	41.71
3505	NASDAQ	CINF	Mon, Apr 24, 2006	42.00	42.06	41.70	41.80
3504	NASDAQ	CINF	Fri, Apr 21, 2006	42.55	42.55	42.02	42.24
3503	NASDAQ	CINF	Thu, Apr 20, 2006	42.21	42.54	42.14	42.32
3502	NASDAQ	CINF	Wed, Apr 19, 2006	42.04	42.64	42.00	42.26
3501	NASDAQ	CINF	Tue, Apr 18, 2006	41.31	42.30	41.31	42.17
3500	NASDAQ	CINF	Mon, Apr 17, 2006	41.53	41.67	41.21	41.43
3499	NASDAQ	CINF	Thu, Apr 13, 2006	41.71	41.86	41.42	41.61
3498	NASDAQ	CINF	Wed, Apr 12, 2006	41.81	41.86	41.54	41.58
3497	NASDAQ	CINF	Tue, Apr 11, 2006	42.04	42.10	41.42	41.64
3496	NASDAQ	CINF	Mon, Apr 10, 2006	41.84	42.05	41.75	41.96
3495	NASDAQ	CINF	Fri, Apr 7, 2006	42.32	42.52	41.72	41.83
3494	NASDAQ	CINF	Thu, Apr 6, 2006	42.30	42.50	42.08	42.32
3493	NASDAQ	CINF	Wed, Apr 5, 2006	42.41	42.84	42.13	42.45
3492	NASDAQ	CINF	Tue, Apr 4, 2006	42.55	42.90	42.32	42.60
3491	NASDAQ	CINF	Mon, Apr 3, 2006	42.55	42.73	42.15	42.47
3490	NASDAQ	CINF	Fri, Mar 31, 2006	42.66	42.69	41.95	42.07
3489	NASDAQ	CINF	Thu, Mar 30, 2006	43.04	43.41	42.67	42.71
3488	NASDAQ	CINF	Wed, Mar 29, 2006	43.01	43.44	43.01	43.25
3487	NASDAQ	CINF	Tue, Mar 28, 2006	43.58	43.69	42.78	43.12
3486	NASDAQ	CINF	Mon, Mar 27, 2006	43.80	43.96	43.53	43.65
3485	NASDAQ	CINF	Fri, Mar 24, 2006	43.93	44.32	43.87	43.99
3484	NASDAQ	CINF	Thu, Mar 23, 2006	44.42	44.48	43.71	43.97
3483	NASDAQ	CINF	Wed, Mar 22, 2006	44.75	45.05	44.19	44.35
3482	NASDAQ	CINF	Tue, Mar 21, 2006	45.39	45.53	44.99	45.10
3481	NASDAQ	CINF	Mon, Mar 20, 2006	45.42	45.49	44.93	45.21
3480	NASDAQ	CINF	Fri, Mar 17, 2006	45.50	45.64	45.20	45.35
3479	NASDAQ	CINF	Thu, Mar 16, 2006	44.75	45.59	44.71	45.21
3478	NASDAQ	CINF	Wed, Mar 15, 2006	44.64	44.65	44.06	44.46
3477	NASDAQ	CINF	Tue, Mar 14, 2006	43.86	44.57	43.86	44.53
3476	NASDAQ	CINF	Mon, Mar 13, 2006	44.50	44.63	44.04	44.18
3475	NASDAQ	CINF	Fri, Mar 10, 2006	43.67	44.14	43.59	44.08
3474	NASDAQ	CINF	Thu, Mar 9, 2006	44.00	44.00	43.75	43.76
3473	NASDAQ	CINF	Wed, Mar 8, 2006	43.75	43.99	43.64	43.91
3472	NASDAQ	CINF	Tue, Mar 7, 2006	43.55	43.86	43.49	43.79
3471	NASDAQ	CINF	Mon, Mar 6, 2006	43.70	43.96	43.46	43.69
3470	NASDAQ	CINF	Fri, Mar 3, 2006	43.75	44.17	43.65	43.78
3469	NASDAQ	CINF	Thu, Mar 2, 2006	44.10	44.23	43.87	43.92
3468	NASDAQ	CINF	Wed, Mar 1, 2006	44.15	44.41	44.15	44.34
3467	NASDAQ	CINF	Tue, Feb 28, 2006	44.27	44.56	44.15	44.36
3466	NASDAQ	CINF	Mon, Feb 27, 2006	44.71	44.91	44.36	44.52
3465	NASDAQ	CINF	Fri, Feb 24, 2006	44.44	44.61	44.15	44.60
3464	NASDAQ	CINF	Thu, Feb 23, 2006	44.79	44.79	44.23	44.51
3463	NASDAQ	CINF	Wed, Feb 22, 2006	44.19	44.92	44.15	44.75
3462	NASDAQ	CINF	Tue, Feb 21, 2006	44.48	44.48	43.90	44.02
3461	NASDAQ	CINF	Fri, Feb 17, 2006	44.28	44.45	43.99	44.26
3460	NASDAQ	CINF	Thu, Feb 16, 2006	43.95	44.27	43.72	44.27
3459	NASDAQ	CINF	Wed, Feb 15, 2006	44.16	44.18	43.80	44.08
3458	NASDAQ	CINF	Tue, Feb 14, 2006	43.72	44.17	43.41	43.91
3457	NASDAQ	CINF	Mon, Feb 13, 2006	43.73	43.86	43.30	43.48
3456	NASDAQ	CINF	Fri, Feb 10, 2006	43.49	43.92	43.35	43.92
3455	NASDAQ	CINF	Thu, Feb 9, 2006	44.60	45.08	43.40	43.46
3454	NASDAQ	CINF	Wed, Feb 8, 2006	45.12	45.70	44.78	45.30
3453	NASDAQ	CINF	Tue, Feb 7, 2006	44.27	44.88	44.19	44.76
3452	NASDAQ	CINF	Mon, Feb 6, 2006	43.85	44.47	43.75	44.23
3451	NASDAQ	CINF	Fri, Feb 3, 2006	44.23	44.25	43.89	43.92
3450	NASDAQ	CINF	Thu, Feb 2, 2006	45.29	45.34	44.28	44.34
3449	NASDAQ	CINF	Wed, Feb 1, 2006	45.27	45.68	44.89	45.26
3448	NASDAQ	CINF	Tue, Jan 31, 2006	45.50	45.75	44.96	45.54
3447	NASDAQ	CINF	Mon, Jan 30, 2006	44.90	45.49	44.89	45.44
3446	NASDAQ	CINF	Fri, Jan 27, 2006	45.01	45.37	44.72	44.95
3445	NASDAQ	CINF	Thu, Jan 26, 2006	44.96	45.39	44.79	45.05
3444	NASDAQ	CINF	Wed, Jan 25, 2006	44.50	44.69	44.15	44.44
3443	NASDAQ	CINF	Tue, Jan 24, 2006	44.75	44.76	44.28	44.55
3442	NASDAQ	CINF	Mon, Jan 23, 2006	44.33	45.09	44.33	44.56
3441	NASDAQ	CINF	Fri, Jan 20, 2006	45.21	45.40	44.44	44.51
3440	NASDAQ	CINF	Thu, Jan 19, 2006	45.45	45.64	45.28	45.30
3439	NASDAQ	CINF	Wed, Jan 18, 2006	45.49	46.00	45.18	45.33
3438	NASDAQ	CINF	Tue, Jan 17, 2006	45.90	45.94	45.03	45.40
3437	NASDAQ	CINF	Fri, Jan 13, 2006	45.52	45.64	45.28	45.56
3436	NASDAQ	CINF	Thu, Jan 12, 2006	45.35	45.50	45.00	45.13
3435	NASDAQ	CINF	Wed, Jan 11, 2006	45.21	45.49	45.12	45.45
3434	NASDAQ	CINF	Tue, Jan 10, 2006	45.40	45.44	44.90	45.39
3433	NASDAQ	CINF	Mon, Jan 9, 2006	45.28	45.64	45.23	45.34
3432	NASDAQ	CINF	Fri, Jan 6, 2006	45.50	45.50	45.05	45.50
3431	NASDAQ	CINF	Thu, Jan 5, 2006	45.20	45.49	44.88	45.08
3430	NASDAQ	CINF	Wed, Jan 4, 2006	44.45	45.53	44.45	45.44
3429	NASDAQ	CINF	Tue, Jan 3, 2006	44.96	45.00	43.80	44.90
3428	NASDAQ	CINF	Fri, Dec 30, 2005	44.61	44.97	44.39	44.68
3427	NASDAQ	CINF	Thu, Dec 29, 2005	44.69	45.29	44.69	44.82
3426	NASDAQ	CINF	Wed, Dec 28, 2005	44.75	45.15	44.57	44.95
3425	NASDAQ	CINF	Tue, Dec 27, 2005	45.20	45.43	44.46	44.49
3424	NASDAQ	CINF	Fri, Dec 23, 2005	45.00	45.20	44.80	45.07
3423	NASDAQ	CINF	Thu, Dec 22, 2005	44.78	44.92	44.51	44.83
3422	NASDAQ	CINF	Wed, Dec 21, 2005	45.05	45.12	44.38	44.69
3421	NASDAQ	CINF	Tue, Dec 20, 2005	45.02	45.07	44.73	44.75
3420	NASDAQ	CINF	Mon, Dec 19, 2005	44.98	45.20	44.80	44.95
3419	NASDAQ	CINF	Fri, Dec 16, 2005	45.33	45.50	45.00	45.00
3418	NASDAQ	CINF	Thu, Dec 15, 2005	45.51	45.70	44.98	45.33
3417	NASDAQ	CINF	Wed, Dec 14, 2005	45.61	45.95	45.40	45.68
3416	NASDAQ	CINF	Tue, Dec 13, 2005	45.34	45.51	44.64	45.47
3415	NASDAQ	CINF	Mon, Dec 12, 2005	45.45	45.54	44.79	45.25
3414	NASDAQ	CINF	Fri, Dec 9, 2005	45.05	45.84	45.05	45.52
3413	NASDAQ	CINF	Thu, Dec 8, 2005	44.97	45.58	44.97	45.36
3412	NASDAQ	CINF	Wed, Dec 7, 2005	45.35	45.39	45.00	45.10
3411	NASDAQ	CINF	Tue, Dec 6, 2005	45.32	45.92	45.17	45.31
3410	NASDAQ	CINF	Mon, Dec 5, 2005	44.86	45.34	44.83	45.20
3409	NASDAQ	CINF	Fri, Dec 2, 2005	44.76	45.04	44.63	44.97
3408	NASDAQ	CINF	Thu, Dec 1, 2005	44.74	45.06	44.48	45.00
3407	NASDAQ	CINF	Wed, Nov 30, 2005	44.72	44.77	44.25	44.51
3406	NASDAQ	CINF	Tue, Nov 29, 2005	44.72	44.89	44.46	44.53
3405	NASDAQ	CINF	Mon, Nov 28, 2005	44.30	44.64	44.13	44.46
3404	NASDAQ	CINF	Fri, Nov 25, 2005	44.67	44.90	44.18	44.40
3403	NASDAQ	CINF	Wed, Nov 23, 2005	44.16	44.75	44.16	44.58
3402	NASDAQ	CINF	Tue, Nov 22, 2005	43.98	44.43	43.89	44.43
3401	NASDAQ	CINF	Mon, Nov 21, 2005	44.25	44.45	43.53	44.16
3400	NASDAQ	CINF	Fri, Nov 18, 2005	44.82	44.91	43.79	44.47
3399	NASDAQ	CINF	Thu, Nov 17, 2005	43.92	44.06	43.24	44.05
3398	NASDAQ	CINF	Wed, Nov 16, 2005	44.15	44.29	43.59	43.80
3397	NASDAQ	CINF	Tue, Nov 15, 2005	44.82	44.98	44.14	44.28
3396	NASDAQ	CINF	Mon, Nov 14, 2005	44.79	44.83	44.36	44.81
3395	NASDAQ	CINF	Fri, Nov 11, 2005	44.75	44.79	44.44	44.76
3394	NASDAQ	CINF	Thu, Nov 10, 2005	43.58	44.72	43.58	44.66
3393	NASDAQ	CINF	Wed, Nov 9, 2005	43.70	43.99	42.93	43.76
3392	NASDAQ	CINF	Tue, Nov 8, 2005	43.70	43.70	43.00	43.54
3391	NASDAQ	CINF	Mon, Nov 7, 2005	43.50	43.79	42.99	43.57
3390	NASDAQ	CINF	Fri, Nov 4, 2005	43.63	43.71	43.01	43.46
3389	NASDAQ	CINF	Thu, Nov 3, 2005	44.09	44.09	43.35	43.54
3388	NASDAQ	CINF	Wed, Nov 2, 2005	42.75	43.85	42.53	43.83
3387	NASDAQ	CINF	Tue, Nov 1, 2005	42.25	42.86	41.78	42.67
3386	NASDAQ	CINF	Mon, Oct 31, 2005	42.49	42.67	42.18	42.55
3385	NASDAQ	CINF	Fri, Oct 28, 2005	41.62	42.18	41.42	42.11
3384	NASDAQ	CINF	Thu, Oct 27, 2005	41.30	41.79	41.24	41.37
3383	NASDAQ	CINF	Wed, Oct 26, 2005	41.07	41.93	41.07	41.33
3382	NASDAQ	CINF	Tue, Oct 25, 2005	41.31	41.51	40.84	41.16
3381	NASDAQ	CINF	Mon, Oct 24, 2005	41.21	41.60	40.91	41.59
3380	NASDAQ	CINF	Fri, Oct 21, 2005	41.35	41.35	40.57	40.91
3379	NASDAQ	CINF	Thu, Oct 20, 2005	41.34	41.46	40.46	40.69
3378	NASDAQ	CINF	Wed, Oct 19, 2005	40.67	41.22	40.48	41.21
3377	NASDAQ	CINF	Tue, Oct 18, 2005	41.10	41.14	40.77	40.77
3376	NASDAQ	CINF	Mon, Oct 17, 2005	41.74	41.90	40.70	40.99
3375	NASDAQ	CINF	Fri, Oct 14, 2005	40.75	40.75	39.91	40.42
3374	NASDAQ	CINF	Thu, Oct 13, 2005	40.22	40.75	40.07	40.35
3373	NASDAQ	CINF	Wed, Oct 12, 2005	40.49	40.76	39.93	40.40
3372	NASDAQ	CINF	Tue, Oct 11, 2005	40.96	41.04	40.20	40.29
3371	NASDAQ	CINF	Mon, Oct 10, 2005	40.97	41.10	40.50	40.75
3370	NASDAQ	CINF	Fri, Oct 7, 2005	41.41	41.41	40.76	41.01
3369	NASDAQ	CINF	Thu, Oct 6, 2005	41.05	41.56	40.87	41.16
3368	NASDAQ	CINF	Wed, Oct 5, 2005	41.69	41.73	41.02	41.02
3367	NASDAQ	CINF	Tue, Oct 4, 2005	41.85	42.23	41.68	41.76
3366	NASDAQ	CINF	Mon, Oct 3, 2005	41.80	42.09	41.55	41.95
3365	NASDAQ	CINF	Fri, Sep 30, 2005	41.90	41.95	41.47	41.89
3364	NASDAQ	CINF	Thu, Sep 29, 2005	41.50	41.90	41.11	41.86
3363	NASDAQ	CINF	Wed, Sep 28, 2005	41.42	41.58	40.93	41.26
3362	NASDAQ	CINF	Tue, Sep 27, 2005	40.90	41.37	40.66	41.14
3361	NASDAQ	CINF	Mon, Sep 26, 2005	40.98	41.15	40.43	40.70
3360	NASDAQ	CINF	Fri, Sep 23, 2005	40.60	41.09	40.60	40.98
3359	NASDAQ	CINF	Thu, Sep 22, 2005	40.39	40.87	40.09	40.71
3358	NASDAQ	CINF	Wed, Sep 21, 2005	40.65	40.90	40.46	40.47
3357	NASDAQ	CINF	Tue, Sep 20, 2005	42.33	42.33	40.90	41.14
3356	NASDAQ	CINF	Mon, Sep 19, 2005	41.95	42.06	41.33	41.50
3355	NASDAQ	CINF	Fri, Sep 16, 2005	42.00	42.14	41.40	42.02
3354	NASDAQ	CINF	Thu, Sep 15, 2005	41.60	41.77	41.22	41.76
3353	NASDAQ	CINF	Wed, Sep 14, 2005	42.05	42.05	41.51	41.60
3352	NASDAQ	CINF	Tue, Sep 13, 2005	42.26	42.33	41.25	42.01
3351	NASDAQ	CINF	Mon, Sep 12, 2005	41.62	42.31	41.38	42.22
3350	NASDAQ	CINF	Fri, Sep 9, 2005	41.23	41.61	41.02	41.50
3349	NASDAQ	CINF	Thu, Sep 8, 2005	41.51	41.55	41.12	41.12
3348	NASDAQ	CINF	Wed, Sep 7, 2005	41.70	41.79	41.15	41.69
3347	NASDAQ	CINF	Tue, Sep 6, 2005	41.29	41.64	40.96	41.49
3346	NASDAQ	CINF	Fri, Sep 2, 2005	41.30	41.30	40.91	41.11
3345	NASDAQ	CINF	Thu, Sep 1, 2005	41.09	41.14	40.50	41.13
3344	NASDAQ	CINF	Wed, Aug 31, 2005	40.20	40.98	39.89	40.93
3343	NASDAQ	CINF	Tue, Aug 30, 2005	40.57	40.75	40.10	40.44
3342	NASDAQ	CINF	Mon, Aug 29, 2005	40.73	40.95	40.20	40.88
3341	NASDAQ	CINF	Fri, Aug 26, 2005	41.32	41.32	40.79	40.90
3340	NASDAQ	CINF	Thu, Aug 25, 2005	40.86	41.21	40.77	41.20
3339	NASDAQ	CINF	Wed, Aug 24, 2005	41.45	41.71	40.88	40.92
3338	NASDAQ	CINF	Tue, Aug 23, 2005	41.37	41.85	41.29	41.39
3337	NASDAQ	CINF	Mon, Aug 22, 2005	41.88	42.10	41.38	41.67
3336	NASDAQ	CINF	Fri, Aug 19, 2005	41.96	41.96	41.40	41.59
3335	NASDAQ	CINF	Thu, Aug 18, 2005	41.24	41.45	40.96	41.31
3334	NASDAQ	CINF	Wed, Aug 17, 2005	41.25	41.48	40.96	41.30
3333	NASDAQ	CINF	Tue, Aug 16, 2005	41.40	41.82	41.26	41.33
3332	NASDAQ	CINF	Mon, Aug 15, 2005	41.91	41.91	41.31	41.64
3331	NASDAQ	CINF	Fri, Aug 12, 2005	42.17	42.17	41.66	41.78
3330	NASDAQ	CINF	Thu, Aug 11, 2005	42.20	42.23	41.82	42.18
3329	NASDAQ	CINF	Wed, Aug 10, 2005	42.32	42.64	41.78	41.89
3328	NASDAQ	CINF	Tue, Aug 9, 2005	42.26	42.46	41.90	42.09
3327	NASDAQ	CINF	Mon, Aug 8, 2005	42.06	42.14	41.50	42.14
3326	NASDAQ	CINF	Fri, Aug 5, 2005	41.90	42.10	41.66	41.79
3325	NASDAQ	CINF	Thu, Aug 4, 2005	42.15	42.25	41.81	42.06
3324	NASDAQ	CINF	Wed, Aug 3, 2005	41.43	42.11	41.15	41.94
3323	NASDAQ	CINF	Tue, Aug 2, 2005	41.00	42.12	40.86	41.75
3322	NASDAQ	CINF	Mon, Aug 1, 2005	41.41	41.48	40.84	41.08
3321	NASDAQ	CINF	Fri, Jul 29, 2005	41.50	41.54	41.06	41.22
3320	NASDAQ	CINF	Thu, Jul 28, 2005	41.13	41.49	41.11	41.32
3319	NASDAQ	CINF	Wed, Jul 27, 2005	40.70	41.15	40.68	41.06
3318	NASDAQ	CINF	Tue, Jul 26, 2005	40.91	41.10	40.65	40.94
3317	NASDAQ	CINF	Mon, Jul 25, 2005	41.02	41.06	40.67	40.90
3316	NASDAQ	CINF	Fri, Jul 22, 2005	40.76	40.87	40.35	40.75
3315	NASDAQ	CINF	Thu, Jul 21, 2005	41.00	41.08	40.44	40.64
3314	NASDAQ	CINF	Wed, Jul 20, 2005	41.09	41.09	40.31	40.96
3313	NASDAQ	CINF	Tue, Jul 19, 2005	40.02	40.71	39.95	40.66
3312	NASDAQ	CINF	Mon, Jul 18, 2005	39.98	40.36	39.98	40.05
3311	NASDAQ	CINF	Fri, Jul 15, 2005	40.04	40.24	39.85	40.10
3310	NASDAQ	CINF	Thu, Jul 14, 2005	40.33	40.37	39.71	39.95
3309	NASDAQ	CINF	Wed, Jul 13, 2005	40.25	40.43	39.98	40.10
3308	NASDAQ	CINF	Tue, Jul 12, 2005	40.50	40.50	40.12	40.24
3307	NASDAQ	CINF	Mon, Jul 11, 2005	40.31	40.60	39.74	40.38
3306	NASDAQ	CINF	Fri, Jul 8, 2005	40.08	40.15	39.51	40.12
3305	NASDAQ	CINF	Thu, Jul 7, 2005	39.12	40.05	39.00	40.00
3304	NASDAQ	CINF	Wed, Jul 6, 2005	40.31	40.37	39.68	39.73
3303	NASDAQ	CINF	Tue, Jul 5, 2005	39.98	40.47	39.78	40.34
3302	NASDAQ	CINF	Fri, Jul 1, 2005	39.77	40.08	39.61	40.07
3301	NASDAQ	CINF	Thu, Jun 30, 2005	39.88	40.20	39.54	39.56
3300	NASDAQ	CINF	Wed, Jun 29, 2005	40.25	40.27	39.85	39.99
3299	NASDAQ	CINF	Tue, Jun 28, 2005	40.01	40.23	39.88	40.07
3298	NASDAQ	CINF	Mon, Jun 27, 2005	38.87	39.94	38.87	39.89
3297	NASDAQ	CINF	Fri, Jun 24, 2005	39.47	39.49	38.89	39.13
3296	NASDAQ	CINF	Thu, Jun 23, 2005	39.89	39.93	39.28	39.34
3295	NASDAQ	CINF	Wed, Jun 22, 2005	40.59	40.59	39.58	39.76
3294	NASDAQ	CINF	Tue, Jun 21, 2005	40.55	40.69	40.15	40.37
3293	NASDAQ	CINF	Mon, Jun 20, 2005	40.65	40.80	40.27	40.45
3292	NASDAQ	CINF	Fri, Jun 17, 2005	40.41	40.93	39.65	40.93
3291	NASDAQ	CINF	Thu, Jun 16, 2005	39.87	40.25	39.73	40.11
3290	NASDAQ	CINF	Wed, Jun 15, 2005	39.82	39.92	39.53	39.80
3289	NASDAQ	CINF	Tue, Jun 14, 2005	39.95	39.95	39.47	39.66
3288	NASDAQ	CINF	Mon, Jun 13, 2005	39.36	40.06	39.36	39.71
3287	NASDAQ	CINF	Fri, Jun 10, 2005	39.55	39.80	39.30	39.53
3286	NASDAQ	CINF	Thu, Jun 9, 2005	39.72	39.74	39.16	39.73
3285	NASDAQ	CINF	Wed, Jun 8, 2005	39.62	39.75	39.31	39.45
3284	NASDAQ	CINF	Tue, Jun 7, 2005	39.95	39.99	39.11	39.47
3283	NASDAQ	CINF	Mon, Jun 6, 2005	39.60	39.85	39.39	39.83
3282	NASDAQ	CINF	Fri, Jun 3, 2005	39.51	39.92	39.20	39.47
3281	NASDAQ	CINF	Thu, Jun 2, 2005	39.55	39.85	39.44	39.62
3280	NASDAQ	CINF	Wed, Jun 1, 2005	39.31	39.85	39.29	39.73
3279	NASDAQ	CINF	Tue, May 31, 2005	39.76	39.79	39.47	39.48
3278	NASDAQ	CINF	Fri, May 27, 2005	39.75	39.87	39.61	39.72
3277	NASDAQ	CINF	Thu, May 26, 2005	39.80	39.80	39.46	39.74
3276	NASDAQ	CINF	Wed, May 25, 2005	40.00	40.00	39.47	39.62
3275	NASDAQ	CINF	Tue, May 24, 2005	40.39	40.39	39.44	39.77
3274	NASDAQ	CINF	Mon, May 23, 2005	40.04	40.21	39.80	40.13
3273	NASDAQ	CINF	Fri, May 20, 2005	40.39	40.50	39.74	39.82
3272	NASDAQ	CINF	Thu, May 19, 2005	40.06	40.06	39.56	39.85
3271	NASDAQ	CINF	Wed, May 18, 2005	39.86	40.07	39.63	39.91
3270	NASDAQ	CINF	Tue, May 17, 2005	38.56	39.76	38.50	39.64
3269	NASDAQ	CINF	Mon, May 16, 2005	38.93	39.19	38.61	38.96
3268	NASDAQ	CINF	Fri, May 13, 2005	39.33	39.33	38.38	38.62
3267	NASDAQ	CINF	Thu, May 12, 2005	39.63	39.64	38.99	39.02
3266	NASDAQ	CINF	Wed, May 11, 2005	39.45	39.60	38.95	39.55
3265	NASDAQ	CINF	Tue, May 10, 2005	39.72	39.72	38.86	39.33
3264	NASDAQ	CINF	Mon, May 9, 2005	39.95	40.10	39.68	39.96
3263	NASDAQ	CINF	Fri, May 6, 2005	40.80	40.85	39.91	39.91
3262	NASDAQ	CINF	Thu, May 5, 2005	41.01	41.01	39.89	40.27
3261	NASDAQ	CINF	Wed, May 4, 2005	40.06	40.50	39.68	40.50
3260	NASDAQ	CINF	Tue, May 3, 2005	39.91	40.14	39.37	39.64
3259	NASDAQ	CINF	Mon, May 2, 2005	40.66	40.68	39.55	39.94
3258	NASDAQ	CINF	Fri, Apr 29, 2005	39.81	40.28	39.46	40.12
3257	NASDAQ	CINF	Thu, Apr 28, 2005	39.92	40.00	39.38	39.54
3256	NASDAQ	CINF	Wed, Apr 27, 2005	39.84	39.99	39.15	39.81
3255	NASDAQ	CINF	Tue, Apr 26, 2005	40.17	40.19	39.26	39.47
3254	NASDAQ	CINF	Mon, Apr 25, 2005	40.89	40.96	40.04	40.37
3253	NASDAQ	CINF	Fri, Apr 22, 2005	41.21	41.28	40.40	40.59
3252	NASDAQ	CINF	Thu, Apr 21, 2005	40.85	41.26	40.39	41.05
3251	NASDAQ	CINF	Wed, Apr 20, 2005	41.64	41.89	41.09	41.21
3250	NASDAQ	CINF	Tue, Apr 19, 2005	41.38	41.62	40.94	41.52
3249	NASDAQ	CINF	Mon, Apr 18, 2005	41.23	41.50	41.00	41.25
3248	NASDAQ	CINF	Fri, Apr 15, 2005	41.78	42.00	41.25	41.27
3247	NASDAQ	CINF	Thu, Apr 14, 2005	42.59	42.59	41.86	41.96
3246	NASDAQ	CINF	Wed, Apr 13, 2005	43.01	43.12	42.24	42.48
3245	NASDAQ	CINF	Tue, Apr 12, 2005	42.24	43.05	41.96	43.01
3244	NASDAQ	CINF	Mon, Apr 11, 2005	41.88	42.23	41.83	42.10
3243	NASDAQ	CINF	Fri, Apr 8, 2005	42.20	42.43	41.88	42.07
3242	NASDAQ	CINF	Thu, Apr 7, 2005	42.39	42.45	41.99	42.20
3241	NASDAQ	CINF	Wed, Apr 6, 2005	42.20	42.36	41.75	42.24
3240	NASDAQ	CINF	Tue, Apr 5, 2005	42.10	42.13	41.46	41.93
3239	NASDAQ	CINF	Mon, Apr 4, 2005	41.11	42.08	41.02	41.83
3238	NASDAQ	CINF	Fri, Apr 1, 2005	41.46	41.97	40.90	41.23
3237	NASDAQ	CINF	Thu, Mar 31, 2005	41.78	41.90	41.46	41.53
3236	NASDAQ	CINF	Wed, Mar 30, 2005	42.10	42.13	41.58	41.84
3235	NASDAQ	CINF	Tue, Mar 29, 2005	41.55	42.18	41.50	41.81
3234	NASDAQ	CINF	Mon, Mar 28, 2005	41.39	42.06	41.08	41.64
3233	NASDAQ	CINF	Thu, Mar 24, 2005	41.56	41.74	41.10	41.22
3232	NASDAQ	CINF	Wed, Mar 23, 2005	40.95	41.57	40.84	41.30
3231	NASDAQ	CINF	Tue, Mar 22, 2005	42.16	42.16	40.82	40.83
3230	NASDAQ	CINF	Mon, Mar 21, 2005	41.67	42.21	41.66	41.90
3229	NASDAQ	CINF	Fri, Mar 18, 2005	42.03	42.23	41.68	41.81
3228	NASDAQ	CINF	Thu, Mar 17, 2005	42.54	42.54	41.92	42.17
3227	NASDAQ	CINF	Wed, Mar 16, 2005	42.56	42.75	42.17	42.30
3226	NASDAQ	CINF	Tue, Mar 15, 2005	43.78	43.79	42.62	42.64
3225	NASDAQ	CINF	Mon, Mar 14, 2005	43.37	43.92	43.20	43.71
3224	NASDAQ	CINF	Fri, Mar 11, 2005	43.77	43.85	43.08	43.20
3223	NASDAQ	CINF	Thu, Mar 10, 2005	43.33	43.62	43.10	43.59
3222	NASDAQ	CINF	Wed, Mar 9, 2005	43.38	43.58	43.07	43.24
3221	NASDAQ	CINF	Tue, Mar 8, 2005	43.70	43.77	43.16	43.58
3220	NASDAQ	CINF	Mon, Mar 7, 2005	43.52	43.91	43.27	43.73
3219	NASDAQ	CINF	Fri, Mar 4, 2005	43.45	43.61	43.02	43.36
3218	NASDAQ	CINF	Thu, Mar 3, 2005	43.52	43.61	43.06	43.16
3217	NASDAQ	CINF	Wed, Mar 2, 2005	43.59	43.80	43.03	43.31
3216	NASDAQ	CINF	Tue, Mar 1, 2005	42.79	43.44	42.69	43.43
3215	NASDAQ	CINF	Mon, Feb 28, 2005	43.12	43.13	42.44	42.60
3214	NASDAQ	CINF	Fri, Feb 25, 2005	42.46	43.08	42.25	42.95
3213	NASDAQ	CINF	Thu, Feb 24, 2005	42.75	42.76	42.03	42.50
3212	NASDAQ	CINF	Wed, Feb 23, 2005	43.30	43.30	41.98	42.35
3211	NASDAQ	CINF	Tue, Feb 22, 2005	42.98	42.98	42.00	42.13
3210	NASDAQ	CINF	Fri, Feb 18, 2005	43.33	43.33	42.62	42.77
3209	NASDAQ	CINF	Thu, Feb 17, 2005	43.87	43.90	42.68	42.86
3208	NASDAQ	CINF	Wed, Feb 16, 2005	43.90	43.90	43.04	43.21
3207	NASDAQ	CINF	Tue, Feb 15, 2005	43.57	43.91	43.42	43.52
3206	NASDAQ	CINF	Mon, Feb 14, 2005	42.92	43.40	42.90	43.40
3205	NASDAQ	CINF	Fri, Feb 11, 2005	42.83	43.13	42.58	43.04
3204	NASDAQ	CINF	Thu, Feb 10, 2005	42.70	43.10	42.29	42.61
3203	NASDAQ	CINF	Wed, Feb 9, 2005	43.37	43.39	42.45	42.57
3202	NASDAQ	CINF	Tue, Feb 8, 2005	43.25	43.35	42.96	43.09
3201	NASDAQ	CINF	Mon, Feb 7, 2005	43.45	43.52	43.11	43.12
3200	NASDAQ	CINF	Fri, Feb 4, 2005	42.84	43.22	42.54	43.17
3199	NASDAQ	CINF	Thu, Feb 3, 2005	42.90	42.90	42.45	42.63
3198	NASDAQ	CINF	Wed, Feb 2, 2005	42.88	43.00	42.46	42.62
3197	NASDAQ	CINF	Tue, Feb 1, 2005	42.57	42.57	41.85	42.18
3196	NASDAQ	CINF	Mon, Jan 31, 2005	41.81	42.05	41.49	42.02
3195	NASDAQ	CINF	Fri, Jan 28, 2005	42.06	42.08	40.84	41.04
3194	NASDAQ	CINF	Thu, Jan 27, 2005	42.33	42.35	41.38	41.50
3193	NASDAQ	CINF	Wed, Jan 26, 2005	42.28	42.31	41.79	42.06
3192	NASDAQ	CINF	Tue, Jan 25, 2005	42.36	42.49	41.69	41.74
3191	NASDAQ	CINF	Mon, Jan 24, 2005	41.96	42.08	41.63	41.63
3190	NASDAQ	CINF	Fri, Jan 21, 2005	42.42	42.47	41.59	41.71
3189	NASDAQ	CINF	Thu, Jan 20, 2005	42.58	42.65	41.97	42.11
3188	NASDAQ	CINF	Wed, Jan 19, 2005	42.67	42.83	42.43	42.43
3187	NASDAQ	CINF	Tue, Jan 18, 2005	42.35	42.76	41.95	42.67
3186	NASDAQ	CINF	Fri, Jan 14, 2005	42.39	42.39	41.84	42.06
3185	NASDAQ	CINF	Thu, Jan 13, 2005	42.38	42.58	41.69	41.78
3184	NASDAQ	CINF	Wed, Jan 12, 2005	42.90	42.95	41.70	42.07
3183	NASDAQ	CINF	Tue, Jan 11, 2005	42.66	42.87	42.27	42.33
3182	NASDAQ	CINF	Mon, Jan 10, 2005	42.84	42.95	42.47	42.62
3181	NASDAQ	CINF	Fri, Jan 7, 2005	43.26	43.44	42.51	42.58
3180	NASDAQ	CINF	Thu, Jan 6, 2005	42.92	42.98	42.30	42.78
3179	NASDAQ	CINF	Wed, Jan 5, 2005	42.64	43.05	42.19	42.48
3178	NASDAQ	CINF	Tue, Jan 4, 2005	42.45	42.47	41.70	41.70
3177	NASDAQ	CINF	Mon, Jan 3, 2005	42.42	42.51	42.07	42.33
3176	NASDAQ	CINF	Fri, Dec 31, 2004	41.69	42.38	41.69	42.15
3175	NASDAQ	CINF	Thu, Dec 30, 2004	42.26	42.27	42.00	42.16
3174	NASDAQ	CINF	Wed, Dec 29, 2004	42.12	42.24	41.97	42.11
3173	NASDAQ	CINF	Tue, Dec 28, 2004	41.57	42.01	41.57	42.01
3172	NASDAQ	CINF	Mon, Dec 27, 2004	41.76	42.01	41.49	41.64
3171	NASDAQ	CINF	Thu, Dec 23, 2004	41.82	42.07	41.71	41.78
3170	NASDAQ	CINF	Wed, Dec 22, 2004	41.96	42.24	41.71	41.92
3169	NASDAQ	CINF	Tue, Dec 21, 2004	41.83	42.00	41.52	41.86
3168	NASDAQ	CINF	Mon, Dec 20, 2004	41.73	41.93	41.44	41.69
3167	NASDAQ	CINF	Fri, Dec 17, 2004	41.45	42.33	41.45	41.70
3166	NASDAQ	CINF	Thu, Dec 16, 2004	42.62	42.72	42.01	42.17
3165	NASDAQ	CINF	Wed, Dec 15, 2004	42.20	42.75	42.14	42.74
3164	NASDAQ	CINF	Tue, Dec 14, 2004	42.14	42.44	42.07	42.42
3163	NASDAQ	CINF	Mon, Dec 13, 2004	42.48	42.52	42.06	42.46
3162	NASDAQ	CINF	Fri, Dec 10, 2004	42.21	42.34	41.69	42.29
3161	NASDAQ	CINF	Thu, Dec 9, 2004	41.72	42.16	41.53	42.10
3160	NASDAQ	CINF	Wed, Dec 8, 2004	42.46	42.46	41.52	42.05
3159	NASDAQ	CINF	Tue, Dec 7, 2004	42.45	42.63	41.93	41.93
3158	NASDAQ	CINF	Mon, Dec 6, 2004	42.29	42.52	41.91	42.50
3157	NASDAQ	CINF	Fri, Dec 3, 2004	42.38	42.65	42.09	42.21
3156	NASDAQ	CINF	Thu, Dec 2, 2004	43.24	43.52	42.91	43.34
3155	NASDAQ	CINF	Wed, Dec 1, 2004	42.90	43.42	42.58	43.31
3154	NASDAQ	CINF	Tue, Nov 30, 2004	42.77	42.97	42.30	42.67
3153	NASDAQ	CINF	Mon, Nov 29, 2004	42.75	42.81	42.37	42.65
3152	NASDAQ	CINF	Fri, Nov 26, 2004	42.35	42.69	42.21	42.59
3151	NASDAQ	CINF	Wed, Nov 24, 2004	42.19	42.47	42.01	42.20
3150	NASDAQ	CINF	Tue, Nov 23, 2004	42.19	42.21	41.56	42.04
3149	NASDAQ	CINF	Mon, Nov 22, 2004	41.81	42.13	41.68	42.05
3148	NASDAQ	CINF	Fri, Nov 19, 2004	42.02	42.13	41.51	41.69
3147	NASDAQ	CINF	Thu, Nov 18, 2004	42.11	42.23	41.72	41.89
3146	NASDAQ	CINF	Wed, Nov 17, 2004	41.81	42.27	41.68	41.88
3145	NASDAQ	CINF	Tue, Nov 16, 2004	41.76	41.89	41.65	41.68
3144	NASDAQ	CINF	Mon, Nov 15, 2004	41.46	41.76	41.25	41.66
3143	NASDAQ	CINF	Fri, Nov 12, 2004	41.34	41.39	40.73	41.38
3142	NASDAQ	CINF	Thu, Nov 11, 2004	41.09	41.34	40.96	41.27
3141	NASDAQ	CINF	Wed, Nov 10, 2004	40.96	41.30	40.86	41.14
3140	NASDAQ	CINF	Tue, Nov 9, 2004	40.89	41.10	40.77	40.86
3139	NASDAQ	CINF	Mon, Nov 8, 2004	40.57	40.95	40.45	40.78
3138	NASDAQ	CINF	Fri, Nov 5, 2004	40.39	40.72	40.01	40.65
3137	NASDAQ	CINF	Thu, Nov 4, 2004	39.13	40.58	38.88	40.52
3136	NASDAQ	CINF	Wed, Nov 3, 2004	40.36	40.70	39.93	40.42
3135	NASDAQ	CINF	Tue, Nov 2, 2004	40.10	40.51	39.97	40.34
3134	NASDAQ	CINF	Mon, Nov 1, 2004	39.85	40.04	39.72	40.00
3133	NASDAQ	CINF	Fri, Oct 29, 2004	39.90	40.00	39.67	39.76
3132	NASDAQ	CINF	Thu, Oct 28, 2004	39.27	39.97	38.93	39.92
3131	NASDAQ	CINF	Wed, Oct 27, 2004	39.41	39.71	38.94	39.60
3130	NASDAQ	CINF	Tue, Oct 26, 2004	37.89	39.36	37.77	39.36
3129	NASDAQ	CINF	Mon, Oct 25, 2004	37.06	37.83	36.79	37.81
3128	NASDAQ	CINF	Fri, Oct 22, 2004	37.27	37.79	37.14	37.32
3127	NASDAQ	CINF	Thu, Oct 21, 2004	36.67	37.38	36.60	37.02
3126	NASDAQ	CINF	Wed, Oct 20, 2004	37.15	37.35	36.58	37.26
3125	NASDAQ	CINF	Tue, Oct 19, 2004	37.82	37.84	36.83	36.95
3124	NASDAQ	CINF	Mon, Oct 18, 2004	37.25	38.04	37.25	37.74
3123	NASDAQ	CINF	Fri, Oct 15, 2004	37.68	37.80	36.57	37.59
3122	NASDAQ	CINF	Thu, Oct 14, 2004	38.40	38.46	37.07	37.47
3121	NASDAQ	CINF	Wed, Oct 13, 2004	38.57	38.76	38.20	38.35
3120	NASDAQ	CINF	Tue, Oct 12, 2004	38.70	38.70	38.47	38.62
3119	NASDAQ	CINF	Mon, Oct 11, 2004	38.34	38.84	38.21	38.72
3118	NASDAQ	CINF	Fri, Oct 8, 2004	38.77	38.91	38.57	38.60
3117	NASDAQ	CINF	Thu, Oct 7, 2004	39.19	39.23	38.73	38.79
3116	NASDAQ	CINF	Wed, Oct 6, 2004	39.20	39.33	38.97	39.31
3115	NASDAQ	CINF	Tue, Oct 5, 2004	39.64	39.67	39.04	39.10
3114	NASDAQ	CINF	Mon, Oct 4, 2004	39.70	39.71	39.50	39.62
3113	NASDAQ	CINF	Fri, Oct 1, 2004	39.22	39.67	38.84	39.65
3112	NASDAQ	CINF	Thu, Sep 30, 2004	38.70	39.27	38.56	39.26
3111	NASDAQ	CINF	Wed, Sep 29, 2004	38.83	38.83	38.53	38.62
3110	NASDAQ	CINF	Tue, Sep 28, 2004	38.70	39.05	38.63	38.86
3109	NASDAQ	CINF	Mon, Sep 27, 2004	39.22	39.27	38.81	38.82
3108	NASDAQ	CINF	Fri, Sep 24, 2004	38.86	39.24	38.72	39.12
3107	NASDAQ	CINF	Thu, Sep 23, 2004	38.70	38.91	38.52	38.82
3106	NASDAQ	CINF	Wed, Sep 22, 2004	38.72	38.96	38.32	38.60
3105	NASDAQ	CINF	Tue, Sep 21, 2004	38.72	39.08	38.70	39.08
3104	NASDAQ	CINF	Mon, Sep 20, 2004	39.06	39.15	38.65	38.90
3103	NASDAQ	CINF	Fri, Sep 17, 2004	38.90	39.11	38.70	39.03
3102	NASDAQ	CINF	Thu, Sep 16, 2004	38.42	38.89	38.42	38.69
3101	NASDAQ	CINF	Wed, Sep 15, 2004	38.51	38.68	38.36	38.60
3100	NASDAQ	CINF	Tue, Sep 14, 2004	38.61	38.75	38.38	38.49
3099	NASDAQ	CINF	Mon, Sep 13, 2004	38.66	38.69	38.48	38.59
3098	NASDAQ	CINF	Fri, Sep 10, 2004	38.89	38.96	38.50	38.52
3097	NASDAQ	CINF	Thu, Sep 9, 2004	39.10	39.10	38.74	38.89
3096	NASDAQ	CINF	Wed, Sep 8, 2004	38.94	39.19	38.92	39.01
3095	NASDAQ	CINF	Tue, Sep 7, 2004	39.28	39.30	39.01	39.04
3094	NASDAQ	CINF	Fri, Sep 3, 2004	38.71	39.36	38.44	39.04
3093	NASDAQ	CINF	Thu, Sep 2, 2004	38.61	39.18	38.23	39.14
3092	NASDAQ	CINF	Wed, Sep 1, 2004	38.25	38.58	38.12	38.58
3091	NASDAQ	CINF	Tue, Aug 31, 2004	38.10	38.45	37.97	38.43
3090	NASDAQ	CINF	Mon, Aug 30, 2004	38.13	38.39	37.97	38.04
3089	NASDAQ	CINF	Fri, Aug 27, 2004	38.42	38.44	38.18	38.30
3088	NASDAQ	CINF	Thu, Aug 26, 2004	38.28	38.45	38.13	38.37
3087	NASDAQ	CINF	Wed, Aug 25, 2004	38.18	38.43	37.98	38.43
3086	NASDAQ	CINF	Tue, Aug 24, 2004	38.14	38.25	37.97	38.16
3085	NASDAQ	CINF	Mon, Aug 23, 2004	38.14	38.31	37.94	38.15
3084	NASDAQ	CINF	Fri, Aug 20, 2004	38.15	38.15	37.91	38.04
3083	NASDAQ	CINF	Thu, Aug 19, 2004	38.09	38.35	37.98	38.10
3082	NASDAQ	CINF	Wed, Aug 18, 2004	38.38	38.49	38.06	38.23
3081	NASDAQ	CINF	Tue, Aug 17, 2004	38.18	38.32	38.05	38.25
3080	NASDAQ	CINF	Mon, Aug 16, 2004	37.72	38.57	37.71	38.36
3079	NASDAQ	CINF	Fri, Aug 13, 2004	38.21	38.28	37.71	37.88
3078	NASDAQ	CINF	Thu, Aug 12, 2004	38.52	38.52	37.98	38.14
3077	NASDAQ	CINF	Wed, Aug 11, 2004	38.10	38.42	37.83	38.37
3076	NASDAQ	CINF	Tue, Aug 10, 2004	37.91	38.20	37.71	38.18
3075	NASDAQ	CINF	Mon, Aug 9, 2004	37.70	37.87	37.52	37.83
3074	NASDAQ	CINF	Fri, Aug 6, 2004	37.74	37.82	37.46	37.61
3073	NASDAQ	CINF	Thu, Aug 5, 2004	38.31	38.49	37.81	37.87
3072	NASDAQ	CINF	Wed, Aug 4, 2004	38.21	38.60	37.90	38.45
3071	NASDAQ	CINF	Tue, Aug 3, 2004	37.85	38.29	37.72	38.22
3070	NASDAQ	CINF	Mon, Aug 2, 2004	37.99	38.09	37.57	38.03
3069	NASDAQ	CINF	Fri, Jul 30, 2004	38.05	38.15	37.86	37.98
3068	NASDAQ	CINF	Thu, Jul 29, 2004	38.22	38.31	38.01	38.01
3067	NASDAQ	CINF	Wed, Jul 28, 2004	38.26	38.53	37.87	38.07
3066	NASDAQ	CINF	Tue, Jul 27, 2004	38.35	38.57	38.30	38.30
3065	NASDAQ	CINF	Mon, Jul 26, 2004	38.52	38.88	38.36	38.43
3064	NASDAQ	CINF	Fri, Jul 23, 2004	39.30	39.38	38.52	38.54
3063	NASDAQ	CINF	Thu, Jul 22, 2004	39.71	39.94	39.10	39.35
3062	NASDAQ	CINF	Wed, Jul 21, 2004	40.12	40.50	39.76	39.77
3061	NASDAQ	CINF	Tue, Jul 20, 2004	40.50	40.67	39.91	40.35
3060	NASDAQ	CINF	Mon, Jul 19, 2004	40.37	40.62	40.19	40.53
3059	NASDAQ	CINF	Fri, Jul 16, 2004	40.52	40.60	40.12	40.18
3058	NASDAQ	CINF	Thu, Jul 15, 2004	40.89	40.92	40.21	40.29
3057	NASDAQ	CINF	Wed, Jul 14, 2004	41.31	41.43	40.85	41.05
3056	NASDAQ	CINF	Tue, Jul 13, 2004	41.69	41.69	41.31	41.47
3055	NASDAQ	CINF	Mon, Jul 12, 2004	41.47	41.70	41.30	41.60
3054	NASDAQ	CINF	Fri, Jul 9, 2004	41.10	41.30	40.96	41.30
3053	NASDAQ	CINF	Thu, Jul 8, 2004	41.14	41.49	40.83	40.92
3052	NASDAQ	CINF	Wed, Jul 7, 2004	41.32	41.65	41.16	41.17
3051	NASDAQ	CINF	Tue, Jul 6, 2004	41.52	41.54	41.19	41.37
3050	NASDAQ	CINF	Fri, Jul 2, 2004	41.41	41.69	41.11	41.50
3049	NASDAQ	CINF	Thu, Jul 1, 2004	41.58	41.64	40.99	41.31
3048	NASDAQ	CINF	Wed, Jun 30, 2004	40.81	41.45	40.76	41.45
3047	NASDAQ	CINF	Tue, Jun 29, 2004	40.70	40.80	40.39	40.70
3046	NASDAQ	CINF	Mon, Jun 28, 2004	40.52	40.70	40.39	40.55
3045	NASDAQ	CINF	Fri, Jun 25, 2004	40.23	40.62	40.08	40.54
3044	NASDAQ	CINF	Thu, Jun 24, 2004	40.40	40.49	40.13	40.13
3043	NASDAQ	CINF	Wed, Jun 23, 2004	40.38	40.44	39.98	40.21
3042	NASDAQ	CINF	Tue, Jun 22, 2004	40.62	40.85	40.50	40.56
3041	NASDAQ	CINF	Mon, Jun 21, 2004	40.73	40.89	40.41	40.43
3040	NASDAQ	CINF	Fri, Jun 18, 2004	40.83	41.15	40.55	40.61
3039	NASDAQ	CINF	Thu, Jun 17, 2004	40.53	41.07	40.35	40.93
3038	NASDAQ	CINF	Wed, Jun 16, 2004	41.04	41.12	40.67	40.90
3037	NASDAQ	CINF	Tue, Jun 15, 2004	40.90	41.17	40.72	40.80
3036	NASDAQ	CINF	Mon, Jun 14, 2004	41.12	41.35	40.84	40.84
3035	NASDAQ	CINF	Thu, Jun 10, 2004	40.99	41.36	40.91	41.36
3034	NASDAQ	CINF	Wed, Jun 9, 2004	41.78	41.78	40.84	40.93
3033	NASDAQ	CINF	Tue, Jun 8, 2004	41.57	41.72	41.33	41.72
3032	NASDAQ	CINF	Mon, Jun 7, 2004	41.27	41.56	41.22	41.56
3031	NASDAQ	CINF	Fri, Jun 4, 2004	41.10	41.42	40.89	41.14
3030	NASDAQ	CINF	Thu, Jun 3, 2004	41.13	41.35	40.82	40.95
3029	NASDAQ	CINF	Wed, Jun 2, 2004	40.77	41.36	40.59	41.27
3028	NASDAQ	CINF	Tue, Jun 1, 2004	40.75	40.79	40.36	40.55
3027	NASDAQ	CINF	Fri, May 28, 2004	40.84	40.87	40.48	40.71
3026	NASDAQ	CINF	Thu, May 27, 2004	40.30	40.81	40.30	40.79
3025	NASDAQ	CINF	Wed, May 26, 2004	39.83	40.36	39.78	40.23
3024	NASDAQ	CINF	Tue, May 25, 2004	39.85	39.98	39.31	39.91
3023	NASDAQ	CINF	Mon, May 24, 2004	40.00	40.03	39.55	39.62
3022	NASDAQ	CINF	Fri, May 21, 2004	39.82	40.06	39.43	39.88
3021	NASDAQ	CINF	Thu, May 20, 2004	39.43	39.56	39.21	39.56
3020	NASDAQ	CINF	Wed, May 19, 2004	39.61	39.96	39.20	39.32
3019	NASDAQ	CINF	Tue, May 18, 2004	39.07	39.45	38.94	39.45
3018	NASDAQ	CINF	Mon, May 17, 2004	39.40	39.53	38.73	38.87
3017	NASDAQ	CINF	Fri, May 14, 2004	39.44	39.72	39.05	39.52
3016	NASDAQ	CINF	Thu, May 13, 2004	39.23	39.44	38.94	39.33
3015	NASDAQ	CINF	Wed, May 12, 2004	39.07	39.16	38.47	39.16
3014	NASDAQ	CINF	Tue, May 11, 2004	38.30	38.89	38.23	38.80
3013	NASDAQ	CINF	Mon, May 10, 2004	38.04	38.61	37.90	38.43
3012	NASDAQ	CINF	Fri, May 7, 2004	38.70	38.96	38.30	38.38
3011	NASDAQ	CINF	Thu, May 6, 2004	38.87	39.01	38.38	38.84
3010	NASDAQ	CINF	Wed, May 5, 2004	39.03	39.32	38.91	38.93
3009	NASDAQ	CINF	Tue, May 4, 2004	39.15	39.49	38.84	39.07
3008	NASDAQ	CINF	Mon, May 3, 2004	39.10	39.34	38.85	39.34
3007	NASDAQ	CINF	Fri, Apr 30, 2004	38.96	39.21	38.72	38.89
3006	NASDAQ	CINF	Thu, Apr 29, 2004	39.14	39.53	38.85	39.01
3005	NASDAQ	CINF	Wed, Apr 28, 2004	39.52	39.54	39.06	39.20
3004	NASDAQ	CINF	Tue, Apr 27, 2004	39.14	39.57	39.03	39.52
3003	NASDAQ	CINF	Mon, Apr 26, 2004	39.18	39.37	38.93	39.04
3002	NASDAQ	CINF	Fri, Apr 23, 2004	39.82	39.82	38.98	39.22
3001	NASDAQ	CINF	Thu, Apr 22, 2004	38.97	40.16	38.65	39.71
3000	NASDAQ	CINF	Wed, Apr 21, 2004	38.55	38.80	38.40	38.73
2999	NASDAQ	CINF	Tue, Apr 20, 2004	39.44	39.60	38.63	38.74
2998	NASDAQ	CINF	Mon, Apr 19, 2004	39.40	39.58	39.13	39.30
2997	NASDAQ	CINF	Fri, Apr 16, 2004	39.60	39.75	38.59	39.59
2996	NASDAQ	CINF	Thu, Apr 15, 2004	39.57	39.82	39.09	39.28
2995	NASDAQ	CINF	Wed, Apr 14, 2004	39.93	40.16	39.40	39.72
2994	NASDAQ	CINF	Tue, Apr 13, 2004	40.68	40.75	39.91	39.91
2993	NASDAQ	CINF	Mon, Apr 12, 2004	40.31	40.55	40.10	40.35
2992	NASDAQ	CINF	Thu, Apr 8, 2004	40.47	40.68	40.11	40.26
2991	NASDAQ	CINF	Wed, Apr 7, 2004	40.80	40.80	40.13	40.18
2990	NASDAQ	CINF	Tue, Apr 6, 2004	40.73	40.85	40.59	40.74
2989	NASDAQ	CINF	Mon, Apr 5, 2004	40.35	40.84	40.25	40.82
2988	NASDAQ	CINF	Fri, Apr 2, 2004	40.24	40.46	40.03	40.32
2987	NASDAQ	CINF	Thu, Apr 1, 2004	39.39	40.12	39.20	40.03
2986	NASDAQ	CINF	Wed, Mar 31, 2004	38.78	39.41	38.59	39.41
2985	NASDAQ	CINF	Tue, Mar 30, 2004	38.74	38.82	38.43	38.76
2984	NASDAQ	CINF	Mon, Mar 29, 2004	38.21	38.88	38.20	38.74
2983	NASDAQ	CINF	Fri, Mar 26, 2004	38.55	38.69	38.17	38.26
2982	NASDAQ	CINF	Thu, Mar 25, 2004	38.44	38.63	38.31	38.58
2981	NASDAQ	CINF	Wed, Mar 24, 2004	38.41	38.56	38.13	38.41
2980	NASDAQ	CINF	Tue, Mar 23, 2004	38.59	38.79	38.42	38.42
2979	NASDAQ	CINF	Mon, Mar 22, 2004	39.28	39.28	38.50	38.77
2978	NASDAQ	CINF	Fri, Mar 19, 2004	39.64	39.85	39.24	39.25
2977	NASDAQ	CINF	Thu, Mar 18, 2004	39.47	39.73	39.10	39.46
2976	NASDAQ	CINF	Wed, Mar 17, 2004	39.17	39.64	38.93	39.51
2975	NASDAQ	CINF	Tue, Mar 16, 2004	39.07	39.29	38.87	39.00
2974	NASDAQ	CINF	Mon, Mar 15, 2004	39.74	39.77	38.72	38.91
2973	NASDAQ	CINF	Fri, Mar 12, 2004	39.16	39.67	39.00	39.62
2972	NASDAQ	CINF	Thu, Mar 11, 2004	40.05	40.06	39.17	39.20
2971	NASDAQ	CINF	Wed, Mar 10, 2004	40.32	40.57	39.94	39.94
2970	NASDAQ	CINF	Tue, Mar 9, 2004	40.83	40.86	40.34	40.35
2969	NASDAQ	CINF	Mon, Mar 8, 2004	41.36	41.44	40.70	40.79
2968	NASDAQ	CINF	Fri, Mar 5, 2004	41.06	41.61	41.03	41.26
2967	NASDAQ	CINF	Thu, Mar 4, 2004	40.86	41.24	40.78	41.24
2966	NASDAQ	CINF	Wed, Mar 3, 2004	40.75	41.05	40.56	41.03
2965	NASDAQ	CINF	Tue, Mar 2, 2004	40.94	40.96	40.53	40.61
2964	NASDAQ	CINF	Mon, Mar 1, 2004	40.78	40.93	40.69	40.74
2963	NASDAQ	CINF	Fri, Feb 27, 2004	40.17	40.96	40.07	40.82
2962	NASDAQ	CINF	Thu, Feb 26, 2004	40.18	40.49	39.99	40.22
2961	NASDAQ	CINF	Wed, Feb 25, 2004	39.98	40.16	39.86	40.00
2960	NASDAQ	CINF	Tue, Feb 24, 2004	39.56	40.06	39.56	40.06
2959	NASDAQ	CINF	Mon, Feb 23, 2004	39.54	39.72	39.38	39.60
2958	NASDAQ	CINF	Fri, Feb 20, 2004	39.72	39.75	39.32	39.39
2957	NASDAQ	CINF	Thu, Feb 19, 2004	39.73	39.77	39.37	39.45
2956	NASDAQ	CINF	Wed, Feb 18, 2004	40.00	40.03	39.61	39.70
2955	NASDAQ	CINF	Tue, Feb 17, 2004	39.51	39.98	39.49	39.90
2954	NASDAQ	CINF	Fri, Feb 13, 2004	39.60	39.77	39.21	39.41
2953	NASDAQ	CINF	Thu, Feb 12, 2004	39.86	39.86	39.61	39.68
2952	NASDAQ	CINF	Wed, Feb 11, 2004	39.90	39.91	39.48	39.74
2951	NASDAQ	CINF	Tue, Feb 10, 2004	39.81	39.96	39.55	39.96
2950	NASDAQ	CINF	Mon, Feb 9, 2004	39.79	39.96	39.55	39.73
2949	NASDAQ	CINF	Fri, Feb 6, 2004	39.61	39.86	39.61	39.77
2948	NASDAQ	CINF	Thu, Feb 5, 2004	39.86	39.91	39.47	39.68
2947	NASDAQ	CINF	Wed, Feb 4, 2004	39.91	40.11	39.10	40.07
2946	NASDAQ	CINF	Tue, Feb 3, 2004	39.41	39.46	39.05	39.46
2945	NASDAQ	CINF	Mon, Feb 2, 2004	39.46	39.51	39.08	39.28
2944	NASDAQ	CINF	Fri, Jan 30, 2004	39.07	39.29	38.84	39.29
2943	NASDAQ	CINF	Thu, Jan 29, 2004	38.65	39.44	38.56	39.19
2942	NASDAQ	CINF	Wed, Jan 28, 2004	39.49	39.88	38.66	38.79
2941	NASDAQ	CINF	Tue, Jan 27, 2004	39.57	39.91	39.27	39.45
2940	NASDAQ	CINF	Mon, Jan 26, 2004	38.85	39.56	38.83	39.55
2939	NASDAQ	CINF	Fri, Jan 23, 2004	39.09	39.46	38.48	38.77
2938	NASDAQ	CINF	Thu, Jan 22, 2004	39.29	39.39	38.93	39.07
2937	NASDAQ	CINF	Wed, Jan 21, 2004	38.81	39.24	38.75	39.24
2936	NASDAQ	CINF	Tue, Jan 20, 2004	38.69	38.90	38.53	38.79
2935	NASDAQ	CINF	Fri, Jan 16, 2004	38.77	38.96	38.53	38.81
2934	NASDAQ	CINF	Thu, Jan 15, 2004	38.67	38.69	38.29	38.45
2933	NASDAQ	CINF	Wed, Jan 14, 2004	37.61	38.52	37.50	38.52
2932	NASDAQ	CINF	Tue, Jan 13, 2004	37.53	38.23	37.02	37.56
2931	NASDAQ	CINF	Mon, Jan 12, 2004	37.68	38.14	37.57	37.85
2930	NASDAQ	CINF	Fri, Jan 9, 2004	37.98	38.37	37.59	37.62
2929	NASDAQ	CINF	Thu, Jan 8, 2004	37.93	38.41	37.75	37.81
2928	NASDAQ	CINF	Wed, Jan 7, 2004	37.68	38.09	37.68	37.99
2927	NASDAQ	CINF	Tue, Jan 6, 2004	38.39	38.58	37.81	38.09
2926	NASDAQ	CINF	Mon, Jan 5, 2004	38.19	38.40	37.84	38.30
2925	NASDAQ	CINF	Fri, Jan 2, 2004	37.81	38.42	37.80	38.06
2924	NASDAQ	CINF	Wed, Dec 31, 2003	37.70	37.99	37.59	37.87
2923	NASDAQ	CINF	Tue, Dec 30, 2003	37.82	38.01	37.61	37.66
2922	NASDAQ	CINF	Mon, Dec 29, 2003	37.52	37.91	37.45	37.91
2921	NASDAQ	CINF	Fri, Dec 26, 2003	37.55	37.69	37.43	37.46
2920	NASDAQ	CINF	Wed, Dec 24, 2003	37.56	37.62	37.27	37.52
2919	NASDAQ	CINF	Tue, Dec 23, 2003	37.38	37.54	37.22	37.44
2918	NASDAQ	CINF	Mon, Dec 22, 2003	37.56	37.60	37.13	37.52
2917	NASDAQ	CINF	Fri, Dec 19, 2003	37.76	37.82	37.29	37.63
2916	NASDAQ	CINF	Thu, Dec 18, 2003	37.08	37.73	37.08	37.73
2915	NASDAQ	CINF	Wed, Dec 17, 2003	37.33	37.33	36.91	37.19
2914	NASDAQ	CINF	Tue, Dec 16, 2003	37.23	37.36	36.88	37.28
2913	NASDAQ	CINF	Mon, Dec 15, 2003	37.42	37.66	36.96	37.08
2912	NASDAQ	CINF	Fri, Dec 12, 2003	37.72	37.91	37.30	37.42
2911	NASDAQ	CINF	Thu, Dec 11, 2003	37.20	37.81	37.20	37.75
2910	NASDAQ	CINF	Wed, Dec 10, 2003	37.42	37.85	37.10	37.31
2909	NASDAQ	CINF	Tue, Dec 9, 2003	37.60	37.78	37.35	37.52
2908	NASDAQ	CINF	Mon, Dec 8, 2003	37.62	37.73	37.44	37.68
2907	NASDAQ	CINF	Fri, Dec 5, 2003	37.16	37.62	37.14	37.36
2906	NASDAQ	CINF	Thu, Dec 4, 2003	37.51	37.80	37.16	37.16
2905	NASDAQ	CINF	Wed, Dec 3, 2003	37.46	37.72	37.32	37.42
2904	NASDAQ	CINF	Tue, Dec 2, 2003	37.64	37.64	37.41	37.57
2903	NASDAQ	CINF	Mon, Dec 1, 2003	36.89	37.64	36.75	37.59
2902	NASDAQ	CINF	Fri, Nov 28, 2003	37.14	37.18	36.75	36.92
2901	NASDAQ	CINF	Wed, Nov 26, 2003	36.69	37.13	36.55	37.04
2900	NASDAQ	CINF	Tue, Nov 25, 2003	36.55	36.74	36.35	36.58
2899	NASDAQ	CINF	Mon, Nov 24, 2003	36.24	36.69	36.24	36.63
2898	NASDAQ	CINF	Fri, Nov 21, 2003	36.24	36.25	36.01	36.16
2897	NASDAQ	CINF	Thu, Nov 20, 2003	36.39	36.44	35.97	36.12
2896	NASDAQ	CINF	Wed, Nov 19, 2003	36.48	36.72	36.24	36.37
2895	NASDAQ	CINF	Tue, Nov 18, 2003	36.74	36.80	36.16	36.30
2894	NASDAQ	CINF	Mon, Nov 17, 2003	36.93	36.96	36.28	36.74
2893	NASDAQ	CINF	Fri, Nov 14, 2003	37.05	37.40	36.74	36.79
2892	NASDAQ	CINF	Thu, Nov 13, 2003	36.75	37.03	36.72	36.96
2891	NASDAQ	CINF	Wed, Nov 12, 2003	36.88	36.88	36.62	36.84
2890	NASDAQ	CINF	Tue, Nov 11, 2003	36.78	36.86	36.60	36.81
2889	NASDAQ	CINF	Mon, Nov 10, 2003	36.66	36.80	36.60	36.72
2888	NASDAQ	CINF	Fri, Nov 7, 2003	36.90	37.00	36.63	36.64
2887	NASDAQ	CINF	Thu, Nov 6, 2003	36.83	37.00	36.64	36.99
2886	NASDAQ	CINF	Wed, Nov 5, 2003	37.28	37.28	36.42	36.64
2885	NASDAQ	CINF	Tue, Nov 4, 2003	37.42	37.43	37.01	37.13
2884	NASDAQ	CINF	Mon, Nov 3, 2003	37.03	37.60	36.92	37.54
2883	NASDAQ	CINF	Fri, Oct 31, 2003	37.28	37.59	36.99	37.20
2882	NASDAQ	CINF	Thu, Oct 30, 2003	37.26	37.35	36.92	37.12
2881	NASDAQ	CINF	Wed, Oct 29, 2003	36.54	37.17	36.27	37.13
2880	NASDAQ	CINF	Tue, Oct 28, 2003	36.64	36.94	36.19	36.64
2879	NASDAQ	CINF	Mon, Oct 27, 2003	36.57	36.96	36.47	36.64
2878	NASDAQ	CINF	Fri, Oct 24, 2003	36.68	36.68	36.30	36.54
2877	NASDAQ	CINF	Thu, Oct 23, 2003	36.59	36.74	36.25	36.65
2876	NASDAQ	CINF	Wed, Oct 22, 2003	36.84	36.92	36.36	36.55
2875	NASDAQ	CINF	Tue, Oct 21, 2003	37.01	37.22	36.77	36.90
2874	NASDAQ	CINF	Mon, Oct 20, 2003	36.96	37.06	36.74	36.96
2873	NASDAQ	CINF	Fri, Oct 17, 2003	37.41	37.62	36.74	36.99
2872	NASDAQ	CINF	Thu, Oct 16, 2003	37.17	37.64	37.13	37.51
2871	NASDAQ	CINF	Wed, Oct 15, 2003	37.33	37.49	37.03	37.34
2870	NASDAQ	CINF	Tue, Oct 14, 2003	37.03	37.41	36.84	37.41
2869	NASDAQ	CINF	Mon, Oct 13, 2003	36.74	37.29	36.71	37.14
2868	NASDAQ	CINF	Fri, Oct 10, 2003	36.86	36.91	36.54	36.69
2867	NASDAQ	CINF	Thu, Oct 9, 2003	37.33	37.52	36.75	36.84
2866	NASDAQ	CINF	Wed, Oct 8, 2003	37.48	37.48	37.13	37.33
2865	NASDAQ	CINF	Tue, Oct 7, 2003	37.16	37.46	36.95	37.46
2864	NASDAQ	CINF	Mon, Oct 6, 2003	37.27	37.41	37.08	37.23
2863	NASDAQ	CINF	Fri, Oct 3, 2003	37.42	37.67	37.01	37.26
2862	NASDAQ	CINF	Thu, Oct 2, 2003	37.02	37.04	36.54	36.84
2861	NASDAQ	CINF	Wed, Oct 1, 2003	36.24	37.01	36.21	37.01
2860	NASDAQ	CINF	Tue, Sep 30, 2003	36.68	36.74	36.20	36.28
2859	NASDAQ	CINF	Mon, Sep 29, 2003	36.35	36.83	36.24	36.74
2858	NASDAQ	CINF	Fri, Sep 26, 2003	36.63	36.77	36.28	36.35
2857	NASDAQ	CINF	Thu, Sep 25, 2003	36.59	37.43	36.59	36.65
2856	NASDAQ	CINF	Wed, Sep 24, 2003	37.50	37.84	36.78	37.13
2855	NASDAQ	CINF	Tue, Sep 23, 2003	36.72	37.36	36.70	37.36
2854	NASDAQ	CINF	Mon, Sep 22, 2003	37.23	37.23	36.58	36.74
2853	NASDAQ	CINF	Fri, Sep 19, 2003	37.27	37.66	37.27	37.47
2852	NASDAQ	CINF	Thu, Sep 18, 2003	36.92	37.68	36.74	37.67
2851	NASDAQ	CINF	Wed, Sep 17, 2003	37.19	37.23	36.71	36.93
2850	NASDAQ	CINF	Tue, Sep 16, 2003	36.62	37.22	36.62	37.20
2849	NASDAQ	CINF	Mon, Sep 15, 2003	37.01	37.05	36.32	36.56
2848	NASDAQ	CINF	Fri, Sep 12, 2003	37.13	37.28	36.64	37.01
2847	NASDAQ	CINF	Thu, Sep 11, 2003	36.94	37.33	36.94	37.22
2846	NASDAQ	CINF	Wed, Sep 10, 2003	37.20	37.48	36.74	36.85
2845	NASDAQ	CINF	Tue, Sep 9, 2003	37.23	37.31	37.07	37.24
2844	NASDAQ	CINF	Mon, Sep 8, 2003	37.05	37.44	36.88	37.28
2843	NASDAQ	CINF	Fri, Sep 5, 2003	37.53	37.54	36.93	36.99
2842	NASDAQ	CINF	Thu, Sep 4, 2003	37.62	37.72	37.34	37.45
2841	NASDAQ	CINF	Wed, Sep 3, 2003	37.13	37.55	36.88	37.49
2840	NASDAQ	CINF	Tue, Sep 2, 2003	36.53	37.12	36.24	37.07
2839	NASDAQ	CINF	Fri, Aug 29, 2003	36.28	36.60	36.01	36.60
2838	NASDAQ	CINF	Thu, Aug 28, 2003	35.76	36.52	35.58	36.34
2837	NASDAQ	CINF	Wed, Aug 27, 2003	35.96	36.19	35.89	35.96
2836	NASDAQ	CINF	Tue, Aug 26, 2003	35.90	36.16	35.62	36.06
2835	NASDAQ	CINF	Mon, Aug 25, 2003	35.92	35.98	35.64	35.91
2834	NASDAQ	CINF	Fri, Aug 22, 2003	36.34	36.42	35.70	35.90
2833	NASDAQ	CINF	Thu, Aug 21, 2003	36.19	36.50	35.94	36.17
2832	NASDAQ	CINF	Wed, Aug 20, 2003	35.94	36.21	35.93	36.08
2831	NASDAQ	CINF	Tue, Aug 19, 2003	36.00	36.06	35.83	36.06
2830	NASDAQ	CINF	Mon, Aug 18, 2003	35.63	36.06	35.60	36.06
2829	NASDAQ	CINF	Fri, Aug 15, 2003	35.76	35.76	34.47	35.58
2828	NASDAQ	CINF	Thu, Aug 14, 2003	35.40	35.76	35.24	35.76
2827	NASDAQ	CINF	Wed, Aug 13, 2003	35.42	35.68	35.23	35.38
2826	NASDAQ	CINF	Tue, Aug 12, 2003	35.11	35.59	35.11	35.59
2825	NASDAQ	CINF	Mon, Aug 11, 2003	35.60	35.60	35.08	35.35
2824	NASDAQ	CINF	Fri, Aug 8, 2003	35.47	35.73	35.10	35.57
2823	NASDAQ	CINF	Thu, Aug 7, 2003	35.47	35.47	34.98	35.39
2822	NASDAQ	CINF	Wed, Aug 6, 2003	34.66	35.47	34.50	35.28
2821	NASDAQ	CINF	Tue, Aug 5, 2003	35.12	35.20	34.54	34.58
2820	NASDAQ	CINF	Mon, Aug 4, 2003	35.06	35.20	34.50	35.06
2819	NASDAQ	CINF	Fri, Aug 1, 2003	35.62	35.62	35.15	35.31
2818	NASDAQ	CINF	Thu, Jul 31, 2003	35.29	35.97	35.21	35.65
2817	NASDAQ	CINF	Wed, Jul 30, 2003	35.73	35.83	35.11	35.27
2816	NASDAQ	CINF	Tue, Jul 29, 2003	35.83	36.04	35.14	35.47
2815	NASDAQ	CINF	Mon, Jul 28, 2003	35.30	35.83	35.11	35.81
2814	NASDAQ	CINF	Fri, Jul 25, 2003	34.88	35.37	34.56	35.37
2813	NASDAQ	CINF	Thu, Jul 24, 2003	35.08	35.57	34.75	34.79
2812	NASDAQ	CINF	Wed, Jul 23, 2003	35.40	35.43	34.70	34.89
2811	NASDAQ	CINF	Tue, Jul 22, 2003	35.38	35.75	35.16	35.57
2810	NASDAQ	CINF	Mon, Jul 21, 2003	35.72	35.77	35.23	35.54
2809	NASDAQ	CINF	Fri, Jul 18, 2003	35.14	35.83	34.95	35.76
2808	NASDAQ	CINF	Thu, Jul 17, 2003	35.43	35.86	34.98	35.16
2807	NASDAQ	CINF	Wed, Jul 16, 2003	35.74	36.15	35.45	35.72
2806	NASDAQ	CINF	Tue, Jul 15, 2003	35.28	35.74	35.27	35.59
2805	NASDAQ	CINF	Mon, Jul 14, 2003	34.10	35.37	34.08	35.10
2804	NASDAQ	CINF	Fri, Jul 11, 2003	33.75	34.41	33.74	33.94
2803	NASDAQ	CINF	Thu, Jul 10, 2003	34.47	34.47	33.57	33.84
2802	NASDAQ	CINF	Wed, Jul 9, 2003	34.76	34.87	34.32	34.50
2801	NASDAQ	CINF	Tue, Jul 8, 2003	34.74	34.87	34.56	34.76
2800	NASDAQ	CINF	Mon, Jul 7, 2003	34.19	34.95	34.10	34.89
2799	NASDAQ	CINF	Thu, Jul 3, 2003	34.40	34.55	33.86	34.01
2798	NASDAQ	CINF	Wed, Jul 2, 2003	34.13	34.50	34.01	34.47
2797	NASDAQ	CINF	Tue, Jul 1, 2003	33.61	34.21	33.20	34.16
2796	NASDAQ	CINF	Mon, Jun 30, 2003	34.20	34.20	33.60	33.60
2795	NASDAQ	CINF	Fri, Jun 27, 2003	34.19	34.19	33.76	34.16
2794	NASDAQ	CINF	Thu, Jun 26, 2003	33.83	34.17	33.71	34.15
2793	NASDAQ	CINF	Wed, Jun 25, 2003	33.91	34.22	33.79	33.84
2792	NASDAQ	CINF	Tue, Jun 24, 2003	33.74	34.29	33.62	33.88
2791	NASDAQ	CINF	Mon, Jun 23, 2003	33.81	34.01	33.58	33.71
2790	NASDAQ	CINF	Fri, Jun 20, 2003	34.30	34.32	33.90	34.03
2789	NASDAQ	CINF	Thu, Jun 19, 2003	35.11	35.27	33.79	33.92
2788	NASDAQ	CINF	Wed, Jun 18, 2003	35.28	35.35	34.79	35.08
2787	NASDAQ	CINF	Tue, Jun 17, 2003	35.66	35.70	34.99	35.27
2786	NASDAQ	CINF	Mon, Jun 16, 2003	34.84	35.66	34.63	35.66
2785	NASDAQ	CINF	Fri, Jun 13, 2003	34.74	35.04	34.29	34.73
2784	NASDAQ	CINF	Thu, Jun 12, 2003	34.69	35.18	34.50	34.84
2783	NASDAQ	CINF	Wed, Jun 11, 2003	33.82	34.67	33.71	34.59
2782	NASDAQ	CINF	Tue, Jun 10, 2003	33.61	33.96	33.52	33.81
2781	NASDAQ	CINF	Mon, Jun 9, 2003	33.81	33.81	33.43	33.52
2780	NASDAQ	CINF	Fri, Jun 6, 2003	34.01	34.39	33.56	33.79
2779	NASDAQ	CINF	Thu, Jun 5, 2003	34.15	34.20	33.79	33.97
2778	NASDAQ	CINF	Wed, Jun 4, 2003	33.70	34.15	33.61	34.13
2777	NASDAQ	CINF	Tue, Jun 3, 2003	34.20	34.29	33.44	33.70
2776	NASDAQ	CINF	Mon, Jun 2, 2003	33.83	34.41	33.67	34.10
2775	NASDAQ	CINF	Fri, May 30, 2003	32.88	33.92	32.73	33.64
2774	NASDAQ	CINF	Thu, May 29, 2003	33.06	33.55	32.72	32.90
2773	NASDAQ	CINF	Wed, May 28, 2003	32.81	33.24	32.77	33.10
2772	NASDAQ	CINF	Tue, May 27, 2003	32.62	33.11	32.31	33.02
2771	NASDAQ	CINF	Fri, May 23, 2003	32.61	32.78	32.44	32.71
2770	NASDAQ	CINF	Thu, May 22, 2003	32.60	32.96	32.38	32.68
2769	NASDAQ	CINF	Wed, May 21, 2003	32.70	32.72	32.11	32.54
2768	NASDAQ	CINF	Tue, May 20, 2003	32.97	33.13	32.52	32.63
2767	NASDAQ	CINF	Mon, May 19, 2003	33.53	33.54	33.01	33.02
2766	NASDAQ	CINF	Fri, May 16, 2003	32.90	33.78	32.76	33.78
2765	NASDAQ	CINF	Thu, May 15, 2003	33.28	33.59	33.08	33.56
2764	NASDAQ	CINF	Wed, May 14, 2003	33.70	33.70	33.45	33.52
2763	NASDAQ	CINF	Tue, May 13, 2003	33.95	34.10	33.60	33.71
2762	NASDAQ	CINF	Mon, May 12, 2003	33.56	34.13	33.13	34.00
2761	NASDAQ	CINF	Fri, May 9, 2003	33.36	33.63	33.19	33.49
2760	NASDAQ	CINF	Thu, May 8, 2003	33.69	33.91	33.15	33.45
2759	NASDAQ	CINF	Wed, May 7, 2003	34.34	34.35	33.83	33.96
2758	NASDAQ	CINF	Tue, May 6, 2003	34.10	34.50	33.99	34.27
2757	NASDAQ	CINF	Mon, May 5, 2003	34.47	34.47	33.98	34.17
2756	NASDAQ	CINF	Fri, May 2, 2003	33.75	34.29	33.67	34.24
2755	NASDAQ	CINF	Thu, May 1, 2003	33.46	33.92	32.93	33.77
2754	NASDAQ	CINF	Wed, Apr 30, 2003	33.44	33.56	32.87	33.43
2753	NASDAQ	CINF	Tue, Apr 29, 2003	33.81	33.90	33.30	33.37
2752	NASDAQ	CINF	Mon, Apr 28, 2003	33.67	33.96	33.52	33.69
2751	NASDAQ	CINF	Fri, Apr 25, 2003	33.83	33.83	33.23	33.41
2750	NASDAQ	CINF	Thu, Apr 24, 2003	34.29	34.45	33.55	33.83
2749	NASDAQ	CINF	Wed, Apr 23, 2003	34.47	34.64	34.07	34.45
2748	NASDAQ	CINF	Tue, Apr 22, 2003	33.33	34.47	33.15	34.47
2747	NASDAQ	CINF	Mon, Apr 21, 2003	33.52	33.52	33.29	33.36
2746	NASDAQ	CINF	Thu, Apr 17, 2003	33.38	33.60	33.14	33.45
2745	NASDAQ	CINF	Wed, Apr 16, 2003	33.66	33.83	33.08	33.21
2744	NASDAQ	CINF	Tue, Apr 15, 2003	33.32	33.56	33.15	33.46
2743	NASDAQ	CINF	Mon, Apr 14, 2003	32.74	33.24	32.63	33.23
2742	NASDAQ	CINF	Fri, Apr 11, 2003	33.00	33.33	32.59	32.68
2741	NASDAQ	CINF	Thu, Apr 10, 2003	32.74	32.89	32.45	32.79
2740	NASDAQ	CINF	Wed, Apr 9, 2003	33.11	33.64	32.71	32.74
2739	NASDAQ	CINF	Tue, Apr 8, 2003	33.04	33.13	32.77	32.85
2738	NASDAQ	CINF	Mon, Apr 7, 2003	33.32	34.12	32.94	33.03
2737	NASDAQ	CINF	Fri, Apr 4, 2003	32.97	33.13	32.77	33.05
2736	NASDAQ	CINF	Thu, Apr 3, 2003	33.38	33.43	32.59	32.78
2735	NASDAQ	CINF	Wed, Apr 2, 2003	32.65	33.38	32.56	33.20
2734	NASDAQ	CINF	Tue, Apr 1, 2003	32.14	32.57	31.84	32.49
2733	NASDAQ	CINF	Mon, Mar 31, 2003	32.16	32.26	31.67	31.81
2732	NASDAQ	CINF	Fri, Mar 28, 2003	32.45	32.51	32.06	32.20
2731	NASDAQ	CINF	Thu, Mar 27, 2003	32.40	32.74	32.04	32.53
2730	NASDAQ	CINF	Wed, Mar 26, 2003	32.68	32.68	32.22	32.37
2729	NASDAQ	CINF	Tue, Mar 25, 2003	32.45	32.83	32.09	32.67
2728	NASDAQ	CINF	Mon, Mar 24, 2003	33.11	33.17	32.09	32.19
2727	NASDAQ	CINF	Fri, Mar 21, 2003	33.24	33.60	32.75	33.54
2726	NASDAQ	CINF	Thu, Mar 20, 2003	32.88	33.03	32.18	32.79
2725	NASDAQ	CINF	Wed, Mar 19, 2003	32.50	32.93	32.30	32.89
2724	NASDAQ	CINF	Tue, Mar 18, 2003	32.72	32.86	32.23	32.48
2723	NASDAQ	CINF	Mon, Mar 17, 2003	31.83	32.74	31.53	32.74
2722	NASDAQ	CINF	Fri, Mar 14, 2003	31.46	32.11	31.40	31.77
2721	NASDAQ	CINF	Thu, Mar 13, 2003	30.71	31.46	30.65	31.45
2720	NASDAQ	CINF	Wed, Mar 12, 2003	30.98	31.00	30.00	30.52
2719	NASDAQ	CINF	Tue, Mar 11, 2003	31.43	31.78	31.18	31.18
2718	NASDAQ	CINF	Mon, Mar 10, 2003	31.88	31.91	31.34	31.36
2717	NASDAQ	CINF	Fri, Mar 7, 2003	31.75	32.11	31.33	32.04
2716	NASDAQ	CINF	Thu, Mar 6, 2003	32.11	32.14	31.68	31.69
2715	NASDAQ	CINF	Wed, Mar 5, 2003	31.85	32.33	31.70	32.20
2714	NASDAQ	CINF	Tue, Mar 4, 2003	32.29	32.35	31.67	31.73
2713	NASDAQ	CINF	Mon, Mar 3, 2003	32.38	32.72	31.98	32.19
2712	NASDAQ	CINF	Fri, Feb 28, 2003	32.13	32.65	32.13	32.15
2711	NASDAQ	CINF	Thu, Feb 27, 2003	31.68	32.33	31.64	32.24
2710	NASDAQ	CINF	Wed, Feb 26, 2003	32.04	32.10	31.55	31.63
2709	NASDAQ	CINF	Tue, Feb 25, 2003	31.66	32.15	31.59	32.04
2708	NASDAQ	CINF	Mon, Feb 24, 2003	32.66	32.74	31.85	31.99
2707	NASDAQ	CINF	Fri, Feb 21, 2003	32.34	32.78	31.86	32.61
2706	NASDAQ	CINF	Thu, Feb 20, 2003	32.46	32.50	31.93	31.96
2705	NASDAQ	CINF	Wed, Feb 19, 2003	32.24	32.32	31.97	32.15
2704	NASDAQ	CINF	Tue, Feb 18, 2003	32.32	32.58	32.15	32.42
2703	NASDAQ	CINF	Fri, Feb 14, 2003	31.66	32.32	31.59	32.29
2702	NASDAQ	CINF	Thu, Feb 13, 2003	31.44	31.89	31.39	31.69
2701	NASDAQ	CINF	Wed, Feb 12, 2003	31.67	32.06	31.43	31.43
2700	NASDAQ	CINF	Tue, Feb 11, 2003	31.86	32.20	31.53	31.58
2699	NASDAQ	CINF	Mon, Feb 10, 2003	31.49	31.96	31.47	31.86
2698	NASDAQ	CINF	Fri, Feb 7, 2003	31.66	31.88	31.16	31.35
2697	NASDAQ	CINF	Thu, Feb 6, 2003	31.65	32.33	31.05	31.47
2696	NASDAQ	CINF	Wed, Feb 5, 2003	31.33	31.68	31.06	31.13
2695	NASDAQ	CINF	Tue, Feb 4, 2003	32.11	32.16	31.11	31.28
2694	NASDAQ	CINF	Mon, Feb 3, 2003	32.46	32.52	32.12	32.47
2693	NASDAQ	CINF	Fri, Jan 31, 2003	32.11	32.63	31.86	32.46
2692	NASDAQ	CINF	Thu, Jan 30, 2003	32.83	32.84	32.05	32.20
2691	NASDAQ	CINF	Wed, Jan 29, 2003	32.80	32.85	32.09	32.74
2690	NASDAQ	CINF	Tue, Jan 28, 2003	32.67	32.84	32.44	32.70
2689	NASDAQ	CINF	Mon, Jan 27, 2003	32.54	33.14	32.42	32.52
2688	NASDAQ	CINF	Fri, Jan 24, 2003	33.66	33.69	32.53	32.63
2687	NASDAQ	CINF	Thu, Jan 23, 2003	33.43	33.73	33.29	33.66
2686	NASDAQ	CINF	Wed, Jan 22, 2003	33.51	33.56	33.07	33.35
2685	NASDAQ	CINF	Tue, Jan 21, 2003	33.97	34.01	33.32	33.34
2684	NASDAQ	CINF	Fri, Jan 17, 2003	34.23	34.24	33.66	33.97
2683	NASDAQ	CINF	Thu, Jan 16, 2003	34.92	35.01	34.29	34.38
2682	NASDAQ	CINF	Wed, Jan 15, 2003	35.37	35.37	34.67	34.80
2681	NASDAQ	CINF	Tue, Jan 14, 2003	35.39	35.70	35.15	35.67
2680	NASDAQ	CINF	Mon, Jan 13, 2003	35.50	35.67	35.20	35.47
2679	NASDAQ	CINF	Fri, Jan 10, 2003	35.57	35.69	35.26	35.44
2678	NASDAQ	CINF	Thu, Jan 9, 2003	34.78	35.64	34.74	35.64
2677	NASDAQ	CINF	Wed, Jan 8, 2003	35.28	35.33	34.51	34.74
2676	NASDAQ	CINF	Tue, Jan 7, 2003	35.61	35.78	34.88	35.11
2675	NASDAQ	CINF	Mon, Jan 6, 2003	34.98	35.77	34.82	35.67
2674	NASDAQ	CINF	Fri, Jan 3, 2003	35.07	35.24	34.67	34.87
2673	NASDAQ	CINF	Thu, Jan 2, 2003	34.29	35.24	34.13	35.06
2672	NASDAQ	CINF	Tue, Dec 31, 2002	34.41	34.47	33.79	34.06
2671	NASDAQ	CINF	Mon, Dec 30, 2002	34.11	34.47	33.88	34.41
2670	NASDAQ	CINF	Fri, Dec 27, 2002	34.50	34.74	33.93	34.10
2669	NASDAQ	CINF	Thu, Dec 26, 2002	34.42	35.23	34.29	34.52
2668	NASDAQ	CINF	Tue, Dec 24, 2002	34.52	34.69	34.21	34.57
2667	NASDAQ	CINF	Mon, Dec 23, 2002	34.64	34.74	34.21	34.59
2666	NASDAQ	CINF	Fri, Dec 20, 2002	34.85	34.89	33.60	34.62
2665	NASDAQ	CINF	Thu, Dec 19, 2002	34.30	34.61	34.06	34.06
2664	NASDAQ	CINF	Wed, Dec 18, 2002	34.66	34.87	34.16	34.52
2663	NASDAQ	CINF	Tue, Dec 17, 2002	35.50	35.51	34.61	34.81
2662	NASDAQ	CINF	Mon, Dec 16, 2002	34.71	35.38	34.59	35.37
2661	NASDAQ	CINF	Fri, Dec 13, 2002	34.91	34.95	34.04	34.61
2660	NASDAQ	CINF	Thu, Dec 12, 2002	35.26	35.33	34.52	34.93
2659	NASDAQ	CINF	Wed, Dec 11, 2002	34.63	35.22	34.28	35.12
2658	NASDAQ	CINF	Tue, Dec 10, 2002	34.04	34.65	33.81	34.63
2657	NASDAQ	CINF	Mon, Dec 9, 2002	34.43	34.59	33.77	33.87
2656	NASDAQ	CINF	Fri, Dec 6, 2002	34.23	34.52	33.94	34.50
2655	NASDAQ	CINF	Thu, Dec 5, 2002	34.60	34.60	34.09	34.24
2654	NASDAQ	CINF	Wed, Dec 4, 2002	34.65	34.83	34.36	34.59
2653	NASDAQ	CINF	Tue, Dec 3, 2002	34.95	35.10	34.55	34.69
2652	NASDAQ	CINF	Mon, Dec 2, 2002	35.14	35.49	34.34	34.89
2651	NASDAQ	CINF	Fri, Nov 29, 2002	34.82	35.25	34.73	34.92
2650	NASDAQ	CINF	Wed, Nov 27, 2002	34.37	34.92	34.21	34.88
2649	NASDAQ	CINF	Tue, Nov 26, 2002	34.40	34.78	34.08	34.20
2648	NASDAQ	CINF	Mon, Nov 25, 2002	34.78	35.06	34.26	34.66
2647	NASDAQ	CINF	Fri, Nov 22, 2002	34.41	35.01	34.10	34.75
2646	NASDAQ	CINF	Thu, Nov 21, 2002	34.02	34.96	33.73	34.38
2645	NASDAQ	CINF	Wed, Nov 20, 2002	33.70	34.06	33.50	33.96
2644	NASDAQ	CINF	Tue, Nov 19, 2002	33.10	34.16	32.99	33.71
2643	NASDAQ	CINF	Mon, Nov 18, 2002	33.56	33.59	33.14	33.23
2642	NASDAQ	CINF	Fri, Nov 15, 2002	33.92	33.93	33.05	33.54
2641	NASDAQ	CINF	Thu, Nov 14, 2002	34.45	34.90	33.92	34.83
2640	NASDAQ	CINF	Wed, Nov 13, 2002	34.01	34.78	33.77	34.25
2639	NASDAQ	CINF	Tue, Nov 12, 2002	33.80	34.54	33.79	34.20
2638	NASDAQ	CINF	Mon, Nov 11, 2002	34.07	34.19	33.72	33.79
2637	NASDAQ	CINF	Fri, Nov 8, 2002	34.60	34.72	33.80	34.17
2636	NASDAQ	CINF	Thu, Nov 7, 2002	35.25	35.28	34.39	34.60
2635	NASDAQ	CINF	Wed, Nov 6, 2002	35.37	35.67	34.81	35.55
2634	NASDAQ	CINF	Tue, Nov 5, 2002	35.04	35.46	34.74	35.08
2633	NASDAQ	CINF	Mon, Nov 4, 2002	34.68	35.47	34.50	34.89
2632	NASDAQ	CINF	Fri, Nov 1, 2002	33.65	34.66	33.59	34.49
2631	NASDAQ	CINF	Thu, Oct 31, 2002	34.56	35.13	33.88	34.46
2630	NASDAQ	CINF	Wed, Oct 30, 2002	34.52	34.83	33.93	34.44
2629	NASDAQ	CINF	Tue, Oct 29, 2002	34.92	35.37	33.66	34.48
2628	NASDAQ	CINF	Mon, Oct 28, 2002	35.79	36.50	34.83	34.99
2627	NASDAQ	CINF	Fri, Oct 25, 2002	33.58	35.89	33.30	35.77
2626	NASDAQ	CINF	Thu, Oct 24, 2002	33.28	34.55	33.28	33.91
2625	NASDAQ	CINF	Wed, Oct 23, 2002	33.49	33.65	32.29	33.19
2624	NASDAQ	CINF	Tue, Oct 22, 2002	33.92	34.01	33.13	33.32
2623	NASDAQ	CINF	Mon, Oct 21, 2002	33.14	34.17	32.86	34.06
2622	NASDAQ	CINF	Fri, Oct 18, 2002	33.02	33.56	32.57	33.29
2621	NASDAQ	CINF	Thu, Oct 17, 2002	32.25	33.41	32.25	33.23
2620	NASDAQ	CINF	Wed, Oct 16, 2002	32.16	32.47	31.94	32.08
2619	NASDAQ	CINF	Tue, Oct 15, 2002	31.08	32.50	31.03	32.27
2618	NASDAQ	CINF	Mon, Oct 14, 2002	30.68	31.20	30.52	30.79
2617	NASDAQ	CINF	Fri, Oct 11, 2002	30.41	31.28	30.40	30.69
2616	NASDAQ	CINF	Thu, Oct 10, 2002	29.57	30.93	29.42	30.39
2615	NASDAQ	CINF	Wed, Oct 9, 2002	31.23	31.29	29.59	29.65
2614	NASDAQ	CINF	Tue, Oct 8, 2002	30.67	31.97	30.66	31.29
2613	NASDAQ	CINF	Mon, Oct 7, 2002	30.84	31.78	30.49	30.57
2612	NASDAQ	CINF	Fri, Oct 4, 2002	31.76	32.51	30.69	31.10
2611	NASDAQ	CINF	Thu, Oct 3, 2002	32.47	32.87	31.79	31.80
2610	NASDAQ	CINF	Wed, Oct 2, 2002	33.87	34.01	32.33	32.39
2609	NASDAQ	CINF	Tue, Oct 1, 2002	32.40	33.95	32.19	33.95
2608	NASDAQ	CINF	Mon, Sep 30, 2002	32.53	32.66	31.54	32.27
2607	NASDAQ	CINF	Fri, Sep 27, 2002	33.82	33.83	32.55	32.65
2606	NASDAQ	CINF	Thu, Sep 26, 2002	32.82	33.92	32.73	33.92
2605	NASDAQ	CINF	Wed, Sep 25, 2002	32.04	32.96	31.97	32.76
2604	NASDAQ	CINF	Tue, Sep 24, 2002	32.62	33.03	31.89	32.08
2603	NASDAQ	CINF	Mon, Sep 23, 2002	32.81	33.15	32.38	32.77
2602	NASDAQ	CINF	Fri, Sep 20, 2002	33.43	33.67	32.80	32.92
2601	NASDAQ	CINF	Thu, Sep 19, 2002	33.54	33.75	33.04	33.11
2600	NASDAQ	CINF	Wed, Sep 18, 2002	33.07	33.85	32.66	33.55
2599	NASDAQ	CINF	Tue, Sep 17, 2002	33.42	33.96	33.09	33.32
2598	NASDAQ	CINF	Mon, Sep 16, 2002	33.43	33.47	32.93	33.30
2597	NASDAQ	CINF	Fri, Sep 13, 2002	33.24	33.71	33.11	33.42
2596	NASDAQ	CINF	Thu, Sep 12, 2002	34.09	34.10	33.24	33.35
2595	NASDAQ	CINF	Wed, Sep 11, 2002	34.61	34.76	33.86	34.01
2594	NASDAQ	CINF	Tue, Sep 10, 2002	35.28	35.28	34.32	34.50
2593	NASDAQ	CINF	Mon, Sep 9, 2002	34.92	35.28	34.74	35.08
2592	NASDAQ	CINF	Fri, Sep 6, 2002	35.28	35.72	34.86	34.98
2591	NASDAQ	CINF	Thu, Sep 5, 2002	35.51	35.51	34.66	35.27
2590	NASDAQ	CINF	Wed, Sep 4, 2002	34.90	35.80	34.30	35.74
2589	NASDAQ	CINF	Tue, Sep 3, 2002	35.82	35.95	34.75	34.82
2588	NASDAQ	CINF	Fri, Aug 30, 2002	35.62	36.44	35.43	36.04
2587	NASDAQ	CINF	Thu, Aug 29, 2002	35.83	36.12	35.23	35.65
2586	NASDAQ	CINF	Wed, Aug 28, 2002	36.15	36.41	35.31	35.88
2585	NASDAQ	CINF	Tue, Aug 27, 2002	37.01	37.19	36.13	36.34
2584	NASDAQ	CINF	Mon, Aug 26, 2002	37.01	37.12	36.31	36.95
2583	NASDAQ	CINF	Fri, Aug 23, 2002	37.27	37.30	36.51	36.89
2582	NASDAQ	CINF	Thu, Aug 22, 2002	36.39	37.39	36.31	37.31
2581	NASDAQ	CINF	Wed, Aug 21, 2002	36.40	36.79	35.86	36.34
2580	NASDAQ	CINF	Tue, Aug 20, 2002	36.76	36.76	36.00	36.39
2579	NASDAQ	CINF	Mon, Aug 19, 2002	36.42	36.96	35.99	36.77
2578	NASDAQ	CINF	Fri, Aug 16, 2002	36.00	36.60	36.00	36.18
2577	NASDAQ	CINF	Thu, Aug 15, 2002	35.96	36.57	35.81	36.41
2576	NASDAQ	CINF	Wed, Aug 14, 2002	34.87	36.09	34.60	35.92
2575	NASDAQ	CINF	Tue, Aug 13, 2002	35.92	36.21	34.88	34.89
2574	NASDAQ	CINF	Mon, Aug 12, 2002	35.91	36.15	35.32	35.89
2573	NASDAQ	CINF	Fri, Aug 9, 2002	35.89	36.45	35.36	36.04
2572	NASDAQ	CINF	Thu, Aug 8, 2002	34.74	36.09	34.62	36.06
2571	NASDAQ	CINF	Wed, Aug 7, 2002	34.35	35.13	33.93	34.73
2570	NASDAQ	CINF	Tue, Aug 6, 2002	33.94	35.10	33.93	34.13
2569	NASDAQ	CINF	Mon, Aug 5, 2002	34.70	35.14	33.61	33.83
2568	NASDAQ	CINF	Fri, Aug 2, 2002	36.19	36.27	34.54	34.86
2567	NASDAQ	CINF	Thu, Aug 1, 2002	36.16	36.64	35.63	36.06
2566	NASDAQ	CINF	Wed, Jul 31, 2002	36.06	36.50	35.61	36.36
2565	NASDAQ	CINF	Tue, Jul 30, 2002	36.33	36.93	35.18	36.04
2564	NASDAQ	CINF	Mon, Jul 29, 2002	34.64	36.40	34.31	36.27
2563	NASDAQ	CINF	Fri, Jul 26, 2002	32.47	34.47	32.18	34.46
2562	NASDAQ	CINF	Thu, Jul 25, 2002	33.26	33.52	31.38	32.22
2561	NASDAQ	CINF	Wed, Jul 24, 2002	32.06	33.25	31.04	33.13
2560	NASDAQ	CINF	Tue, Jul 23, 2002	33.30	33.90	32.06	32.34
2559	NASDAQ	CINF	Mon, Jul 22, 2002	33.60	34.64	32.64	33.43
2558	NASDAQ	CINF	Fri, Jul 19, 2002	33.73	34.69	33.50	33.78
2557	NASDAQ	CINF	Thu, Jul 18, 2002	35.19	35.65	33.80	34.01
2556	NASDAQ	CINF	Wed, Jul 17, 2002	36.24	36.50	34.87	35.36
2555	NASDAQ	CINF	Tue, Jul 16, 2002	36.23	36.57	35.55	35.60
2554	NASDAQ	CINF	Mon, Jul 15, 2002	36.60	36.87	35.61	36.24
2553	NASDAQ	CINF	Fri, Jul 12, 2002	36.68	37.19	36.47	36.55
2552	NASDAQ	CINF	Thu, Jul 11, 2002	37.45	37.59	36.40	36.73
2551	NASDAQ	CINF	Wed, Jul 10, 2002	38.90	38.91	37.41	37.53
2550	NASDAQ	CINF	Tue, Jul 9, 2002	39.73	39.96	38.53	38.59
2549	NASDAQ	CINF	Mon, Jul 8, 2002	39.90	40.09	39.41	39.82
2548	NASDAQ	CINF	Fri, Jul 5, 2002	39.91	40.64	39.80	39.89
2547	NASDAQ	CINF	Wed, Jul 3, 2002	40.82	40.86	39.72	39.99
2546	NASDAQ	CINF	Tue, Jul 2, 2002	41.79	41.85	40.67	40.77
2545	NASDAQ	CINF	Mon, Jul 1, 2002	42.37	42.49	41.88	42.10
2544	NASDAQ	CINF	Fri, Jun 28, 2002	41.32	42.45	41.13	42.20
2543	NASDAQ	CINF	Thu, Jun 27, 2002	41.00	41.37	40.56	41.33
2542	NASDAQ	CINF	Wed, Jun 26, 2002	40.99	41.09	40.32	40.94
2541	NASDAQ	CINF	Tue, Jun 25, 2002	41.95	42.12	41.33	41.42
2540	NASDAQ	CINF	Mon, Jun 24, 2002	41.51	41.90	41.09	41.54
2539	NASDAQ	CINF	Fri, Jun 21, 2002	39.91	41.91	39.91	41.61
2538	NASDAQ	CINF	Thu, Jun 20, 2002	41.01	41.68	40.91	41.53
2537	NASDAQ	CINF	Wed, Jun 19, 2002	41.47	41.68	41.04	41.08
2536	NASDAQ	CINF	Tue, Jun 18, 2002	41.33	41.72	41.12	41.56
2535	NASDAQ	CINF	Mon, Jun 17, 2002	40.28	41.47	40.12	41.47
2534	NASDAQ	CINF	Fri, Jun 14, 2002	39.36	40.44	38.72	39.89
2533	NASDAQ	CINF	Thu, Jun 13, 2002	40.30	40.41	39.39	39.52
2532	NASDAQ	CINF	Wed, Jun 12, 2002	40.45	40.64	39.99	40.43
2531	NASDAQ	CINF	Tue, Jun 11, 2002	41.03	41.23	40.17	40.35
2530	NASDAQ	CINF	Mon, Jun 10, 2002	41.02	41.31	40.68	41.03
2529	NASDAQ	CINF	Fri, Jun 7, 2002	40.55	41.01	40.36	40.84
2528	NASDAQ	CINF	Thu, Jun 6, 2002	40.63	41.03	40.55	40.69
2527	NASDAQ	CINF	Wed, Jun 5, 2002	40.45	40.90	40.18	40.84
2526	NASDAQ	CINF	Tue, Jun 4, 2002	40.40	40.81	39.56	40.55
2525	NASDAQ	CINF	Mon, Jun 3, 2002	41.16	41.33	40.37	40.40
2524	NASDAQ	CINF	Fri, May 31, 2002	40.98	41.29	40.89	41.16
2523	NASDAQ	CINF	Thu, May 30, 2002	41.07	41.32	40.43	41.19
2522	NASDAQ	CINF	Wed, May 29, 2002	40.87	41.29	40.64	40.91
2521	NASDAQ	CINF	Tue, May 28, 2002	40.82	41.05	40.45	40.82
2520	NASDAQ	CINF	Fri, May 24, 2002	40.82	41.02	40.59	40.80
2519	NASDAQ	CINF	Thu, May 23, 2002	40.66	40.97	40.50	40.82
2518	NASDAQ	CINF	Wed, May 22, 2002	40.19	40.82	40.05	40.64
2517	NASDAQ	CINF	Tue, May 21, 2002	40.41	40.81	39.94	40.21
2516	NASDAQ	CINF	Mon, May 20, 2002	40.92	40.92	40.15	40.52
2515	NASDAQ	CINF	Fri, May 17, 2002	41.00	41.10	40.60	40.96
2514	NASDAQ	CINF	Thu, May 16, 2002	41.43	41.50	40.59	40.88
2513	NASDAQ	CINF	Wed, May 15, 2002	41.54	41.68	41.03	41.23
2512	NASDAQ	CINF	Tue, May 14, 2002	41.49	41.89	41.33	41.38
2511	NASDAQ	CINF	Mon, May 13, 2002	41.63	41.83	41.42	41.50
2510	NASDAQ	CINF	Fri, May 10, 2002	42.27	42.37	41.46	41.57
2509	NASDAQ	CINF	Thu, May 9, 2002	42.59	42.65	42.09	42.26
2508	NASDAQ	CINF	Wed, May 8, 2002	42.13	42.63	41.81	42.47
2507	NASDAQ	CINF	Tue, May 7, 2002	42.42	42.67	41.72	41.73
2506	NASDAQ	CINF	Mon, May 6, 2002	42.30	42.90	42.15	42.37
2505	NASDAQ	CINF	Fri, May 3, 2002	42.59	42.65	41.75	42.36
2504	NASDAQ	CINF	Thu, May 2, 2002	42.55	42.72	42.01	42.62
2503	NASDAQ	CINF	Wed, May 1, 2002	42.60	42.78	41.71	42.67
2502	NASDAQ	CINF	Tue, Apr 30, 2002	41.63	42.85	41.54	42.50
2501	NASDAQ	CINF	Mon, Apr 29, 2002	42.09	42.45	41.54	41.59
2500	NASDAQ	CINF	Fri, Apr 26, 2002	41.92	42.22	41.77	41.91
2499	NASDAQ	CINF	Thu, Apr 25, 2002	41.52	42.25	41.29	41.78
2498	NASDAQ	CINF	Wed, Apr 24, 2002	41.43	41.94	41.32	41.50
2497	NASDAQ	CINF	Tue, Apr 23, 2002	41.58	42.06	41.31	41.45
2496	NASDAQ	CINF	Mon, Apr 22, 2002	41.77	41.97	41.25	41.43
2495	NASDAQ	CINF	Fri, Apr 19, 2002	42.26	42.30	41.64	41.67
2494	NASDAQ	CINF	Thu, Apr 18, 2002	42.02	42.38	41.09	41.85
2493	NASDAQ	CINF	Wed, Apr 17, 2002	41.53	42.11	41.37	41.98
2492	NASDAQ	CINF	Tue, Apr 16, 2002	41.35	41.65	41.27	41.52
2491	NASDAQ	CINF	Mon, Apr 15, 2002	41.68	41.68	40.87	41.12
2490	NASDAQ	CINF	Fri, Apr 12, 2002	41.09	41.82	41.02	41.50
2489	NASDAQ	CINF	Thu, Apr 11, 2002	41.66	41.67	41.04	41.11
2488	NASDAQ	CINF	Wed, Apr 10, 2002	40.78	41.87	40.62	41.60
2487	NASDAQ	CINF	Tue, Apr 9, 2002	40.19	40.86	40.18	40.72
2486	NASDAQ	CINF	Mon, Apr 8, 2002	40.00	40.41	39.85	40.25
2485	NASDAQ	CINF	Fri, Apr 5, 2002	40.23	40.56	40.00	40.18
2484	NASDAQ	CINF	Thu, Apr 4, 2002	39.44	40.23	39.44	40.02
2483	NASDAQ	CINF	Wed, Apr 3, 2002	39.85	40.00	39.32	39.40
2482	NASDAQ	CINF	Tue, Apr 2, 2002	39.27	40.19	39.15	39.86
2481	NASDAQ	CINF	Mon, Apr 1, 2002	39.76	39.76	38.87	39.37
2480	NASDAQ	CINF	Thu, Mar 28, 2002	38.50	39.77	38.42	39.60
2479	NASDAQ	CINF	Wed, Mar 27, 2002	38.26	38.85	38.17	38.70
2478	NASDAQ	CINF	Tue, Mar 26, 2002	37.77	38.50	37.73	38.30
2477	NASDAQ	CINF	Mon, Mar 25, 2002	38.40	38.82	37.72	37.78
2476	NASDAQ	CINF	Fri, Mar 22, 2002	38.69	38.75	38.33	38.51
2475	NASDAQ	CINF	Thu, Mar 21, 2002	38.50	38.82	38.27	38.55
2474	NASDAQ	CINF	Wed, Mar 20, 2002	38.52	38.62	38.05	38.40
2473	NASDAQ	CINF	Tue, Mar 19, 2002	38.51	38.94	38.39	38.72
2472	NASDAQ	CINF	Mon, Mar 18, 2002	38.72	38.82	38.14	38.51
2471	NASDAQ	CINF	Fri, Mar 15, 2002	38.48	38.89	38.28	38.63
2470	NASDAQ	CINF	Thu, Mar 14, 2002	38.00	38.40	37.64	38.20
2469	NASDAQ	CINF	Wed, Mar 13, 2002	38.19	38.19	37.69	37.86
2468	NASDAQ	CINF	Tue, Mar 12, 2002	37.82	38.14	37.42	38.05
2467	NASDAQ	CINF	Mon, Mar 11, 2002	37.79	38.19	37.45	37.85
2466	NASDAQ	CINF	Fri, Mar 8, 2002	37.54	38.29	37.52	37.54
2465	NASDAQ	CINF	Thu, Mar 7, 2002	38.47	38.55	37.09	37.54
2464	NASDAQ	CINF	Wed, Mar 6, 2002	37.91	38.19	37.67	38.11
2463	NASDAQ	CINF	Tue, Mar 5, 2002	37.16	37.93	37.16	37.84
2462	NASDAQ	CINF	Mon, Mar 4, 2002	36.78	37.72	36.77	37.23
2461	NASDAQ	CINF	Fri, Mar 1, 2002	36.56	36.90	36.25	36.76
2460	NASDAQ	CINF	Thu, Feb 28, 2002	36.47	37.05	36.28	36.47
2459	NASDAQ	CINF	Wed, Feb 27, 2002	35.92	36.55	35.69	36.44
2458	NASDAQ	CINF	Tue, Feb 26, 2002	35.61	36.06	35.33	35.88
2457	NASDAQ	CINF	Mon, Feb 25, 2002	35.27	35.85	34.97	35.68
2456	NASDAQ	CINF	Fri, Feb 22, 2002	34.99	35.37	34.47	35.19
2455	NASDAQ	CINF	Thu, Feb 21, 2002	35.96	35.98	34.83	34.93
2454	NASDAQ	CINF	Wed, Feb 20, 2002	35.41	36.10	35.09	35.94
2453	NASDAQ	CINF	Tue, Feb 19, 2002	35.54	35.73	34.97	35.14
2452	NASDAQ	CINF	Fri, Feb 15, 2002	35.79	35.89	35.28	35.57
2451	NASDAQ	CINF	Thu, Feb 14, 2002	35.78	36.18	35.47	35.98
2450	NASDAQ	CINF	Wed, Feb 13, 2002	34.96	35.88	34.83	35.73
2449	NASDAQ	CINF	Tue, Feb 12, 2002	35.10	35.16	34.79	34.96
2448	NASDAQ	CINF	Mon, Feb 11, 2002	35.08	35.38	34.86	35.10
2447	NASDAQ	CINF	Fri, Feb 8, 2002	34.79	35.18	34.52	35.12
2446	NASDAQ	CINF	Thu, Feb 7, 2002	34.57	35.07	34.30	34.80
2445	NASDAQ	CINF	Wed, Feb 6, 2002	34.53	34.80	33.74	34.52
2444	NASDAQ	CINF	Tue, Feb 5, 2002	34.40	35.01	34.25	34.54
2443	NASDAQ	CINF	Mon, Feb 4, 2002	34.96	35.17	34.54	34.56
2442	NASDAQ	CINF	Fri, Feb 1, 2002	34.61	35.40	34.58	34.98
2441	NASDAQ	CINF	Thu, Jan 31, 2002	34.03	34.94	33.93	34.92
2440	NASDAQ	CINF	Wed, Jan 30, 2002	33.93	34.43	33.40	34.11
2439	NASDAQ	CINF	Tue, Jan 29, 2002	34.79	35.33	33.79	33.99
2438	NASDAQ	CINF	Mon, Jan 28, 2002	34.75	35.10	34.47	34.59
2437	NASDAQ	CINF	Fri, Jan 25, 2002	34.48	35.35	34.34	34.97
2436	NASDAQ	CINF	Thu, Jan 24, 2002	33.82	34.56	33.70	34.52
2435	NASDAQ	CINF	Wed, Jan 23, 2002	33.76	34.06	33.60	33.81
2434	NASDAQ	CINF	Tue, Jan 22, 2002	33.80	34.19	33.52	33.68
2433	NASDAQ	CINF	Fri, Jan 18, 2002	33.61	34.21	33.56	33.80
2432	NASDAQ	CINF	Thu, Jan 17, 2002	33.73	34.24	33.56	33.93
2431	NASDAQ	CINF	Wed, Jan 16, 2002	34.00	34.28	33.67	33.78
2430	NASDAQ	CINF	Tue, Jan 15, 2002	33.58	34.03	33.54	34.01
2429	NASDAQ	CINF	Mon, Jan 14, 2002	33.55	33.65	33.22	33.34
2428	NASDAQ	CINF	Fri, Jan 11, 2002	33.79	33.81	33.38	33.62
2427	NASDAQ	CINF	Thu, Jan 10, 2002	33.33	33.88	33.15	33.62
2426	NASDAQ	CINF	Wed, Jan 9, 2002	33.33	34.18	33.16	33.30
2425	NASDAQ	CINF	Tue, Jan 8, 2002	33.81	33.83	33.15	33.32
2424	NASDAQ	CINF	Mon, Jan 7, 2002	34.33	34.42	33.70	33.80
2423	NASDAQ	CINF	Fri, Jan 4, 2002	34.15	34.52	34.13	34.34
2422	NASDAQ	CINF	Thu, Jan 3, 2002	34.33	34.46	33.86	34.23
2421	NASDAQ	CINF	Wed, Jan 2, 2002	34.50	34.76	34.06	34.34
2420	NASDAQ	CINF	Mon, Dec 31, 2001	34.65	35.22	34.56	34.60
2419	NASDAQ	CINF	Fri, Dec 28, 2001	34.47	34.83	34.40	34.59
2418	NASDAQ	CINF	Thu, Dec 27, 2001	33.91	34.44	33.74	34.37
2417	NASDAQ	CINF	Wed, Dec 26, 2001	33.84	34.33	33.80	34.02
2416	NASDAQ	CINF	Mon, Dec 24, 2001	33.79	34.12	33.74	33.91
2415	NASDAQ	CINF	Fri, Dec 21, 2001	34.10	34.14	33.70	33.71
2414	NASDAQ	CINF	Thu, Dec 20, 2001	34.01	34.15	33.65	33.84
2413	NASDAQ	CINF	Wed, Dec 19, 2001	34.24	34.45	33.71	33.82
2412	NASDAQ	CINF	Tue, Dec 18, 2001	33.47	34.35	33.24	34.17
2411	NASDAQ	CINF	Mon, Dec 17, 2001	33.58	33.67	32.95	33.37
2410	NASDAQ	CINF	Fri, Dec 14, 2001	33.66	34.01	33.52	33.59
2409	NASDAQ	CINF	Thu, Dec 13, 2001	34.22	34.23	33.47	33.57
2408	NASDAQ	CINF	Wed, Dec 12, 2001	34.23	34.56	34.08	34.22
2407	NASDAQ	CINF	Tue, Dec 11, 2001	34.17	34.45	33.81	33.89
2406	NASDAQ	CINF	Mon, Dec 10, 2001	34.57	34.83	34.11	34.19
2405	NASDAQ	CINF	Fri, Dec 7, 2001	34.76	34.96	34.48	34.63
2404	NASDAQ	CINF	Thu, Dec 6, 2001	35.24	35.41	34.78	34.89
2403	NASDAQ	CINF	Wed, Dec 5, 2001	35.12	35.42	35.10	35.17
2402	NASDAQ	CINF	Tue, Dec 4, 2001	34.97	35.61	34.24	35.11
2401	NASDAQ	CINF	Mon, Dec 3, 2001	34.96	35.37	34.92	35.11
2400	NASDAQ	CINF	Fri, Nov 30, 2001	35.57	35.58	34.95	35.00
2399	NASDAQ	CINF	Thu, Nov 29, 2001	35.81	36.03	35.15	35.55
2398	NASDAQ	CINF	Wed, Nov 28, 2001	36.10	36.17	35.73	35.86
2397	NASDAQ	CINF	Tue, Nov 27, 2001	36.84	36.84	36.08	36.24
2396	NASDAQ	CINF	Mon, Nov 26, 2001	36.89	37.32	36.58	36.61
2395	NASDAQ	CINF	Fri, Nov 23, 2001	36.48	37.23	36.48	36.91
2394	NASDAQ	CINF	Wed, Nov 21, 2001	35.92	36.63	35.86	36.55
2393	NASDAQ	CINF	Tue, Nov 20, 2001	36.22	36.71	35.88	36.01
2392	NASDAQ	CINF	Mon, Nov 19, 2001	35.15	36.41	34.99	36.39
2391	NASDAQ	CINF	Fri, Nov 16, 2001	35.01	35.47	34.87	35.04
2390	NASDAQ	CINF	Thu, Nov 15, 2001	35.10	35.62	34.79	34.89
2389	NASDAQ	CINF	Wed, Nov 14, 2001	35.32	35.33	34.50	35.01
2388	NASDAQ	CINF	Tue, Nov 13, 2001	35.36	35.42	34.64	35.26
2387	NASDAQ	CINF	Mon, Nov 12, 2001	35.02	35.42	33.87	35.36
2386	NASDAQ	CINF	Fri, Nov 9, 2001	35.47	35.59	34.93	35.05
2385	NASDAQ	CINF	Thu, Nov 8, 2001	37.38	37.38	35.42	35.50
2384	NASDAQ	CINF	Wed, Nov 7, 2001	36.85	37.50	36.42	37.29
2383	NASDAQ	CINF	Tue, Nov 6, 2001	36.70	37.14	36.15	36.84
2382	NASDAQ	CINF	Mon, Nov 5, 2001	35.84	36.95	35.83	36.70
2381	NASDAQ	CINF	Fri, Nov 2, 2001	35.09	36.18	35.02	35.95
2380	NASDAQ	CINF	Thu, Nov 1, 2001	33.67	35.37	33.63	35.23
2379	NASDAQ	CINF	Wed, Oct 31, 2001	34.03	34.39	33.61	33.74
2378	NASDAQ	CINF	Tue, Oct 30, 2001	34.43	34.66	33.97	34.07
2377	NASDAQ	CINF	Mon, Oct 29, 2001	35.25	35.29	34.53	34.89
2376	NASDAQ	CINF	Fri, Oct 26, 2001	35.28	35.81	34.82	35.28
2375	NASDAQ	CINF	Thu, Oct 25, 2001	35.02	35.99	33.71	35.33
2374	NASDAQ	CINF	Wed, Oct 24, 2001	35.06	35.60	34.50	35.06
2373	NASDAQ	CINF	Tue, Oct 23, 2001	35.81	36.07	34.22	34.52
2372	NASDAQ	CINF	Mon, Oct 22, 2001	34.02	36.12	34.01	35.89
2371	NASDAQ	CINF	Fri, Oct 19, 2001	34.97	34.98	33.97	34.31
2370	NASDAQ	CINF	Thu, Oct 18, 2001	35.10	35.51	33.91	34.75
2369	NASDAQ	CINF	Wed, Oct 17, 2001	35.83	35.91	34.83	35.18
2368	NASDAQ	CINF	Tue, Oct 16, 2001	35.83	36.18	34.98	35.79
2367	NASDAQ	CINF	Mon, Oct 15, 2001	35.39	36.11	35.15	35.74
2366	NASDAQ	CINF	Fri, Oct 12, 2001	35.48	35.58	34.82	35.31
2365	NASDAQ	CINF	Thu, Oct 11, 2001	35.34	35.91	35.15	35.66
2364	NASDAQ	CINF	Wed, Oct 10, 2001	35.45	35.83	35.15	35.47
2363	NASDAQ	CINF	Tue, Oct 9, 2001	36.10	36.46	35.36	35.40
2362	NASDAQ	CINF	Mon, Oct 8, 2001	36.87	37.16	35.63	35.99
2361	NASDAQ	CINF	Fri, Oct 5, 2001	38.31	38.32	36.85	37.20
2360	NASDAQ	CINF	Thu, Oct 4, 2001	37.91	38.94	37.62	38.46
2359	NASDAQ	CINF	Wed, Oct 3, 2001	36.39	38.47	36.39	37.92
2358	NASDAQ	CINF	Tue, Oct 2, 2001	36.74	37.00	36.39	36.87
2357	NASDAQ	CINF	Mon, Oct 1, 2001	37.84	37.84	36.42	36.74
2356	NASDAQ	CINF	Fri, Sep 28, 2001	36.34	38.03	36.28	37.75
2355	NASDAQ	CINF	Thu, Sep 27, 2001	34.37	36.28	34.33	36.19
2354	NASDAQ	CINF	Wed, Sep 26, 2001	34.43	34.52	34.01	34.30
2353	NASDAQ	CINF	Tue, Sep 25, 2001	34.20	34.53	33.86	34.30
2352	NASDAQ	CINF	Mon, Sep 24, 2001	34.55	34.92	34.01	34.26
2351	NASDAQ	CINF	Fri, Sep 21, 2001	34.51	34.65	33.49	33.82
2350	NASDAQ	CINF	Thu, Sep 20, 2001	35.18	35.33	34.62	34.80
2349	NASDAQ	CINF	Wed, Sep 19, 2001	35.67	35.83	34.69	35.10
2348	NASDAQ	CINF	Tue, Sep 18, 2001	35.41	35.96	35.19	35.47
2347	NASDAQ	CINF	Mon, Sep 17, 2001	33.18	36.28	31.17	35.50
2346	NASDAQ	CINF	Mon, Sep 10, 2001	34.69	36.43	34.69	36.19
2345	NASDAQ	CINF	Fri, Sep 7, 2001	35.35	35.52	34.96	35.35
2344	NASDAQ	CINF	Thu, Sep 6, 2001	36.59	36.60	35.31	35.51
2343	NASDAQ	CINF	Wed, Sep 5, 2001	36.09	36.92	35.66	36.76
2342	NASDAQ	CINF	Tue, Sep 4, 2001	36.31	36.73	36.12	36.29
2341	NASDAQ	CINF	Fri, Aug 31, 2001	36.91	37.04	36.15	36.28
2340	NASDAQ	CINF	Thu, Aug 30, 2001	37.00	37.61	36.66	36.86
2339	NASDAQ	CINF	Wed, Aug 29, 2001	37.05	37.40	36.76	36.85
2338	NASDAQ	CINF	Tue, Aug 28, 2001	37.91	37.91	37.01	37.26
2337	NASDAQ	CINF	Mon, Aug 27, 2001	38.16	38.28	37.70	37.79
2336	NASDAQ	CINF	Fri, Aug 24, 2001	37.72	38.28	37.55	38.21
2335	NASDAQ	CINF	Thu, Aug 23, 2001	37.81	38.05	37.63	37.63
2334	NASDAQ	CINF	Wed, Aug 22, 2001	37.80	38.05	37.35	37.86
2333	NASDAQ	CINF	Tue, Aug 21, 2001	37.82	38.06	37.46	37.78
2332	NASDAQ	CINF	Mon, Aug 20, 2001	37.40	37.91	37.26	37.81
2331	NASDAQ	CINF	Fri, Aug 17, 2001	36.96	37.60	36.87	37.41
2330	NASDAQ	CINF	Thu, Aug 16, 2001	36.33	37.07	36.28	37.07
2329	NASDAQ	CINF	Wed, Aug 15, 2001	36.83	37.03	36.45	36.59
2328	NASDAQ	CINF	Tue, Aug 14, 2001	36.49	36.92	36.44	36.77
2327	NASDAQ	CINF	Mon, Aug 13, 2001	36.14	36.32	35.92	36.12
2326	NASDAQ	CINF	Fri, Aug 10, 2001	35.83	36.34	35.60	36.18
2325	NASDAQ	CINF	Thu, Aug 9, 2001	35.69	36.24	35.45	36.04
2324	NASDAQ	CINF	Wed, Aug 8, 2001	35.62	36.20	35.58	35.78
2323	NASDAQ	CINF	Tue, Aug 7, 2001	34.84	35.92	34.84	35.79
2322	NASDAQ	CINF	Mon, Aug 6, 2001	35.18	35.89	34.83	34.97
2321	NASDAQ	CINF	Fri, Aug 3, 2001	35.13	35.49	33.99	35.38
2320	NASDAQ	CINF	Thu, Aug 2, 2001	35.80	35.80	34.81	34.83
2319	NASDAQ	CINF	Wed, Aug 1, 2001	35.50	35.80	35.24	35.80
2318	NASDAQ	CINF	Tue, Jul 31, 2001	35.12	35.75	35.12	35.74
2317	NASDAQ	CINF	Mon, Jul 30, 2001	35.01	35.37	34.91	35.18
2316	NASDAQ	CINF	Fri, Jul 27, 2001	35.68	35.76	34.83	35.22
2315	NASDAQ	CINF	Thu, Jul 26, 2001	35.14	35.78	35.11	35.68
2314	NASDAQ	CINF	Wed, Jul 25, 2001	35.01	35.78	34.65	35.51
2313	NASDAQ	CINF	Tue, Jul 24, 2001	34.83	35.66	34.55	34.81
2312	NASDAQ	CINF	Mon, Jul 23, 2001	35.15	35.47	34.78	34.80
2311	NASDAQ	CINF	Fri, Jul 20, 2001	35.95	36.06	34.90	35.07
2310	NASDAQ	CINF	Thu, Jul 19, 2001	36.06	36.20	35.94	36.06
2309	NASDAQ	CINF	Wed, Jul 18, 2001	35.90	36.06	35.65	36.06
2308	NASDAQ	CINF	Tue, Jul 17, 2001	36.01	36.08	35.45	35.90
2307	NASDAQ	CINF	Mon, Jul 16, 2001	35.57	36.07	35.51	35.93
2306	NASDAQ	CINF	Fri, Jul 13, 2001	34.97	35.61	34.96	35.57
2305	NASDAQ	CINF	Thu, Jul 12, 2001	35.28	35.56	35.01	35.56
2304	NASDAQ	CINF	Wed, Jul 11, 2001	35.28	35.41	34.73	35.27
2303	NASDAQ	CINF	Tue, Jul 10, 2001	35.80	35.83	35.11	35.32
2302	NASDAQ	CINF	Mon, Jul 9, 2001	35.28	36.01	35.21	35.90
2301	NASDAQ	CINF	Fri, Jul 6, 2001	36.48	36.51	35.30	35.31
2300	NASDAQ	CINF	Thu, Jul 5, 2001	36.85	36.97	36.25	36.45
2299	NASDAQ	CINF	Tue, Jul 3, 2001	36.60	36.84	36.55	36.82
2298	NASDAQ	CINF	Mon, Jul 2, 2001	35.99	36.64	35.65	36.61
2297	NASDAQ	CINF	Fri, Jun 29, 2001	36.55	36.76	30.84	35.83
2296	NASDAQ	CINF	Thu, Jun 28, 2001	36.29	37.05	36.28	36.77
2295	NASDAQ	CINF	Wed, Jun 27, 2001	36.85	36.86	36.11	36.60
2294	NASDAQ	CINF	Tue, Jun 26, 2001	36.24	36.96	36.15	36.93
2293	NASDAQ	CINF	Mon, Jun 25, 2001	36.41	36.78	36.20	36.24
2292	NASDAQ	CINF	Fri, Jun 22, 2001	37.18	37.18	36.24	36.42
2291	NASDAQ	CINF	Thu, Jun 21, 2001	37.28	37.35	36.25	37.10
2290	NASDAQ	CINF	Wed, Jun 20, 2001	37.17	37.53	36.78	37.28
2289	NASDAQ	CINF	Tue, Jun 19, 2001	37.24	37.33	36.63	37.18
2288	NASDAQ	CINF	Mon, Jun 18, 2001	37.55	37.55	36.96	37.01
2287	NASDAQ	CINF	Fri, Jun 15, 2001	37.70	37.84	37.44	37.46
2286	NASDAQ	CINF	Thu, Jun 14, 2001	38.73	38.73	37.70	37.96
2285	NASDAQ	CINF	Wed, Jun 13, 2001	38.33	38.93	38.22	38.73
2284	NASDAQ	CINF	Tue, Jun 12, 2001	37.87	38.32	37.51	38.31
2283	NASDAQ	CINF	Mon, Jun 11, 2001	37.65	37.92	37.52	37.82
2282	NASDAQ	CINF	Fri, Jun 8, 2001	37.46	37.78	37.01	37.65
2281	NASDAQ	CINF	Thu, Jun 7, 2001	37.72	37.73	37.36	37.45
2280	NASDAQ	CINF	Wed, Jun 6, 2001	37.52	37.84	37.14	37.69
2279	NASDAQ	CINF	Tue, Jun 5, 2001	37.46	37.86	37.39	37.69
2278	NASDAQ	CINF	Mon, Jun 4, 2001	37.91	37.91	37.14	37.62
2277	NASDAQ	CINF	Fri, Jun 1, 2001	38.12	38.23	37.63	37.83
2276	NASDAQ	CINF	Thu, May 31, 2001	37.82	38.37	37.81	38.11
2275	NASDAQ	CINF	Wed, May 30, 2001	37.53	38.09	37.06	37.71
2274	NASDAQ	CINF	Tue, May 29, 2001	37.17	38.08	37.01	37.38
2273	NASDAQ	CINF	Fri, May 25, 2001	36.63	37.19	36.41	37.19
2272	NASDAQ	CINF	Thu, May 24, 2001	36.57	37.03	36.45	36.71
2271	NASDAQ	CINF	Wed, May 23, 2001	36.94	36.96	36.33	36.56
2270	NASDAQ	CINF	Tue, May 22, 2001	36.96	37.08	36.42	36.96
2269	NASDAQ	CINF	Mon, May 21, 2001	36.47	36.96	36.45	36.96
2268	NASDAQ	CINF	Fri, May 18, 2001	36.67	36.84	36.10	36.49
2267	NASDAQ	CINF	Thu, May 17, 2001	36.55	36.74	36.45	36.51
2266	NASDAQ	CINF	Wed, May 16, 2001	35.86	36.51	35.86	36.45
2265	NASDAQ	CINF	Tue, May 15, 2001	35.44	36.10	35.44	36.10
2264	NASDAQ	CINF	Mon, May 14, 2001	35.80	35.87	35.15	35.74
2263	NASDAQ	CINF	Fri, May 11, 2001	35.60	35.99	35.51	35.81
2262	NASDAQ	CINF	Thu, May 10, 2001	35.56	35.76	35.42	35.62
2261	NASDAQ	CINF	Wed, May 9, 2001	35.46	35.65	35.16	35.60
2260	NASDAQ	CINF	Tue, May 8, 2001	35.46	35.54	35.04	35.46
2259	NASDAQ	CINF	Mon, May 7, 2001	35.82	36.00	35.28	35.61
2258	NASDAQ	CINF	Fri, May 4, 2001	35.02	36.06	34.92	36.04
2257	NASDAQ	CINF	Thu, May 3, 2001	35.16	35.16	33.87	35.05
2256	NASDAQ	CINF	Wed, May 2, 2001	35.18	35.20	34.29	35.08
2255	NASDAQ	CINF	Tue, May 1, 2001	34.69	35.45	34.26	35.29
2254	NASDAQ	CINF	Mon, Apr 30, 2001	35.05	35.49	34.80	34.81
2253	NASDAQ	CINF	Fri, Apr 27, 2001	33.89	35.34	33.88	35.34
2252	NASDAQ	CINF	Thu, Apr 26, 2001	33.85	34.92	33.84	33.85
2251	NASDAQ	CINF	Wed, Apr 25, 2001	34.23	34.33	33.85	34.00
2250	NASDAQ	CINF	Tue, Apr 24, 2001	34.43	35.16	34.01	34.40
2249	NASDAQ	CINF	Mon, Apr 23, 2001	34.01	34.40	34.01	34.38
2248	NASDAQ	CINF	Fri, Apr 20, 2001	33.22	34.51	33.22	34.10
2247	NASDAQ	CINF	Thu, Apr 19, 2001	34.51	35.47	34.47	34.75
2246	NASDAQ	CINF	Wed, Apr 18, 2001	34.21	35.10	33.81	35.04
2245	NASDAQ	CINF	Tue, Apr 17, 2001	33.34	34.29	33.19	34.14
2244	NASDAQ	CINF	Mon, Apr 16, 2001	32.90	33.64	32.90	33.55
2243	NASDAQ	CINF	Thu, Apr 12, 2001	33.07	33.32	32.60	33.11
2242	NASDAQ	CINF	Wed, Apr 11, 2001	33.52	33.56	32.65	33.03
2241	NASDAQ	CINF	Tue, Apr 10, 2001	33.11	33.84	33.04	33.53
2240	NASDAQ	CINF	Mon, Apr 9, 2001	33.52	33.56	32.84	33.12
2239	NASDAQ	CINF	Fri, Apr 6, 2001	34.38	34.52	32.71	33.05
2238	NASDAQ	CINF	Thu, Apr 5, 2001	33.96	34.75	33.56	34.41
2237	NASDAQ	CINF	Wed, Apr 4, 2001	33.62	33.90	33.50	33.84
2236	NASDAQ	CINF	Tue, Apr 3, 2001	34.35	34.47	33.56	34.01
2235	NASDAQ	CINF	Mon, Apr 2, 2001	34.35	35.37	34.01	34.24
2234	NASDAQ	CINF	Fri, Mar 30, 2001	33.28	34.69	33.28	34.41
2233	NASDAQ	CINF	Thu, Mar 29, 2001	32.65	33.56	32.60	33.28
2232	NASDAQ	CINF	Wed, Mar 28, 2001	32.77	32.99	32.20	32.88
2231	NASDAQ	CINF	Tue, Mar 27, 2001	33.28	33.62	32.65	32.82
2230	NASDAQ	CINF	Mon, Mar 26, 2001	32.71	33.62	32.50	33.33
2229	NASDAQ	CINF	Fri, Mar 23, 2001	32.03	32.65	31.63	32.65
2228	NASDAQ	CINF	Thu, Mar 22, 2001	32.37	32.43	31.58	32.03
2227	NASDAQ	CINF	Wed, Mar 21, 2001	32.43	32.71	32.03	32.37
2226	NASDAQ	CINF	Tue, Mar 20, 2001	32.43	32.99	32.20	32.60
2225	NASDAQ	CINF	Mon, Mar 19, 2001	32.97	33.22	32.26	32.37
2224	NASDAQ	CINF	Fri, Mar 16, 2001	32.31	33.33	32.26	32.97
2223	NASDAQ	CINF	Thu, Mar 15, 2001	32.65	33.45	32.54	33.16
2222	NASDAQ	CINF	Wed, Mar 14, 2001	32.99	33.05	31.63	32.60
2221	NASDAQ	CINF	Tue, Mar 13, 2001	33.56	33.67	32.99	33.28
2220	NASDAQ	CINF	Mon, Mar 12, 2001	33.90	34.07	33.56	33.62
2219	NASDAQ	CINF	Fri, Mar 9, 2001	34.52	34.64	33.84	34.13
2218	NASDAQ	CINF	Thu, Mar 8, 2001	34.01	34.81	33.90	34.58
2217	NASDAQ	CINF	Wed, Mar 7, 2001	33.87	34.35	33.84	34.01
2216	NASDAQ	CINF	Tue, Mar 6, 2001	34.04	34.74	33.45	33.90
2215	NASDAQ	CINF	Mon, Mar 5, 2001	34.01	34.06	33.50	33.79
2214	NASDAQ	CINF	Fri, Mar 2, 2001	33.33	34.35	32.65	33.67
2213	NASDAQ	CINF	Thu, Mar 1, 2001	33.43	33.96	32.20	33.82
2212	NASDAQ	CINF	Wed, Feb 28, 2001	33.22	33.56	32.94	33.39
2211	NASDAQ	CINF	Tue, Feb 27, 2001	32.37	33.26	32.37	33.22
2210	NASDAQ	CINF	Mon, Feb 26, 2001	32.65	32.71	31.92	32.48
2209	NASDAQ	CINF	Fri, Feb 23, 2001	32.81	32.82	31.52	32.36
2208	NASDAQ	CINF	Thu, Feb 22, 2001	32.37	33.05	31.52	32.88
2207	NASDAQ	CINF	Wed, Feb 21, 2001	33.14	33.16	31.86	32.26
2206	NASDAQ	CINF	Tue, Feb 20, 2001	33.73	33.84	33.05	33.16
2205	NASDAQ	CINF	Fri, Feb 16, 2001	33.25	34.41	33.22	33.86
2204	NASDAQ	CINF	Thu, Feb 15, 2001	33.28	33.84	32.77	33.62
2203	NASDAQ	CINF	Wed, Feb 14, 2001	33.96	34.07	33.11	33.45
2202	NASDAQ	CINF	Tue, Feb 13, 2001	34.07	34.17	33.62	33.90
2201	NASDAQ	CINF	Mon, Feb 12, 2001	33.11	34.24	32.65	34.01
2200	NASDAQ	CINF	Fri, Feb 9, 2001	33.49	33.62	32.99	33.28
2199	NASDAQ	CINF	Thu, Feb 8, 2001	33.79	33.84	32.99	33.45
2198	NASDAQ	CINF	Wed, Feb 7, 2001	32.74	33.67	32.60	33.62
2197	NASDAQ	CINF	Tue, Feb 6, 2001	32.54	33.28	32.44	33.01
2196	NASDAQ	CINF	Mon, Feb 5, 2001	32.46	33.39	32.26	32.65
2195	NASDAQ	CINF	Fri, Feb 2, 2001	32.29	32.65	32.26	32.44
2194	NASDAQ	CINF	Thu, Feb 1, 2001	32.23	32.77	32.09	32.31
2193	NASDAQ	CINF	Wed, Jan 31, 2001	32.77	32.77	32.14	32.26
2192	NASDAQ	CINF	Tue, Jan 30, 2001	33.16	33.22	32.43	32.82
2191	NASDAQ	CINF	Mon, Jan 29, 2001	33.65	33.72	33.16	33.22
2190	NASDAQ	CINF	Fri, Jan 26, 2001	33.67	33.79	33.22	33.50
2189	NASDAQ	CINF	Thu, Jan 25, 2001	33.56	33.96	33.33	33.56
2188	NASDAQ	CINF	Wed, Jan 24, 2001	33.50	33.56	33.16	33.45
2187	NASDAQ	CINF	Tue, Jan 23, 2001	33.62	33.84	33.05	33.50
2186	NASDAQ	CINF	Mon, Jan 22, 2001	32.60	34.18	32.54	33.67
2185	NASDAQ	CINF	Fri, Jan 19, 2001	33.50	33.50	32.65	32.77
2184	NASDAQ	CINF	Thu, Jan 18, 2001	33.87	34.01	33.56	33.62
2183	NASDAQ	CINF	Wed, Jan 17, 2001	34.47	34.47	33.96	34.07
2182	NASDAQ	CINF	Tue, Jan 16, 2001	33.90	34.69	33.90	34.47
2181	NASDAQ	CINF	Fri, Jan 12, 2001	35.29	35.54	33.79	34.30
2180	NASDAQ	CINF	Thu, Jan 11, 2001	36.14	36.23	34.81	35.37
2179	NASDAQ	CINF	Wed, Jan 10, 2001	36.00	36.78	35.94	36.17
2178	NASDAQ	CINF	Tue, Jan 9, 2001	36.45	36.51	35.60	36.23
2177	NASDAQ	CINF	Mon, Jan 8, 2001	35.83	36.68	35.83	36.45
2176	NASDAQ	CINF	Fri, Jan 5, 2001	36.23	36.62	35.49	36.11
2175	NASDAQ	CINF	Thu, Jan 4, 2001	37.25	37.30	36.06	36.23
2174	NASDAQ	CINF	Wed, Jan 3, 2001	35.83	37.42	35.83	37.30
2173	NASDAQ	CINF	Tue, Jan 2, 2001	35.89	36.23	35.72	35.94
2172	NASDAQ	CINF	Fri, Dec 29, 2000	36.00	36.40	35.66	35.89
2171	NASDAQ	CINF	Thu, Dec 28, 2000	35.43	36.06	34.47	35.94
2170	NASDAQ	CINF	Wed, Dec 27, 2000	35.32	35.66	35.03	35.49
2169	NASDAQ	CINF	Tue, Dec 26, 2000	35.43	35.49	35.03	35.32
2168	NASDAQ	CINF	Fri, Dec 22, 2000	35.37	35.42	35.03	35.42
2167	NASDAQ	CINF	Thu, Dec 21, 2000	35.32	35.49	34.92	35.32
2166	NASDAQ	CINF	Wed, Dec 20, 2000	35.09	35.66	34.69	35.37
2165	NASDAQ	CINF	Tue, Dec 19, 2000	34.69	35.60	34.64	35.15
2164	NASDAQ	CINF	Mon, Dec 18, 2000	33.96	34.81	33.79	34.64
2163	NASDAQ	CINF	Fri, Dec 15, 2000	33.62	34.35	33.39	33.73
2162	NASDAQ	CINF	Thu, Dec 14, 2000	35.46	35.49	34.13	34.13
2161	NASDAQ	CINF	Wed, Dec 13, 2000	36.08	36.15	35.32	35.43
2160	NASDAQ	CINF	Tue, Dec 12, 2000	36.28	36.62	35.66	36.15
2159	NASDAQ	CINF	Mon, Dec 11, 2000	36.06	36.34	35.72	36.34
2158	NASDAQ	CINF	Fri, Dec 8, 2000	35.80	36.40	35.77	36.10
2157	NASDAQ	CINF	Thu, Dec 7, 2000	35.69	35.94	35.54	35.77
2156	NASDAQ	CINF	Wed, Dec 6, 2000	34.75	35.94	34.69	35.94
2155	NASDAQ	CINF	Tue, Dec 5, 2000	34.81	35.37	34.47	35.13
2154	NASDAQ	CINF	Mon, Dec 4, 2000	33.77	34.52	33.73	34.30
2153	NASDAQ	CINF	Fri, Dec 1, 2000	32.97	34.16	32.77	33.96
2152	NASDAQ	CINF	Thu, Nov 30, 2000	32.74	33.33	32.43	33.16
2151	NASDAQ	CINF	Wed, Nov 29, 2000	32.26	33.56	32.09	32.87
2150	NASDAQ	CINF	Tue, Nov 28, 2000	31.46	32.31	31.18	31.86
2149	NASDAQ	CINF	Mon, Nov 27, 2000	31.80	31.80	31.24	31.28
2148	NASDAQ	CINF	Fri, Nov 24, 2000	31.86	32.03	31.70	31.86
2147	NASDAQ	CINF	Wed, Nov 22, 2000	32.20	32.77	31.97	31.97
2146	NASDAQ	CINF	Tue, Nov 21, 2000	32.88	33.05	31.86	32.60
2145	NASDAQ	CINF	Mon, Nov 20, 2000	32.99	33.11	31.92	32.60
2144	NASDAQ	CINF	Fri, Nov 17, 2000	33.14	33.45	32.82	33.28
2143	NASDAQ	CINF	Thu, Nov 16, 2000	32.94	33.45	32.26	33.33
2142	NASDAQ	CINF	Wed, Nov 15, 2000	32.77	33.22	32.31	33.11
2141	NASDAQ	CINF	Tue, Nov 14, 2000	32.21	33.05	32.17	32.81
2140	NASDAQ	CINF	Mon, Nov 13, 2000	32.71	33.50	31.97	32.20
2139	NASDAQ	CINF	Fri, Nov 10, 2000	32.71	33.73	32.65	33.11
2138	NASDAQ	CINF	Thu, Nov 9, 2000	32.77	33.28	32.54	32.65
2137	NASDAQ	CINF	Wed, Nov 8, 2000	32.31	33.73	32.20	32.82
2136	NASDAQ	CINF	Tue, Nov 7, 2000	34.13	34.18	32.63	33.11
2135	NASDAQ	CINF	Mon, Nov 6, 2000	34.18	34.35	33.79	34.07
2134	NASDAQ	CINF	Fri, Nov 3, 2000	34.50	34.52	33.90	34.18
2133	NASDAQ	CINF	Thu, Nov 2, 2000	34.01	35.15	34.01	34.64
2132	NASDAQ	CINF	Wed, Nov 1, 2000	33.14	34.62	33.11	34.07
2131	NASDAQ	CINF	Tue, Oct 31, 2000	34.33	34.33	33.33	33.33
2130	NASDAQ	CINF	Mon, Oct 30, 2000	33.28	34.58	33.28	34.41
2129	NASDAQ	CINF	Fri, Oct 27, 2000	32.17	33.73	32.03	33.33
2128	NASDAQ	CINF	Thu, Oct 26, 2000	32.51	33.62	31.75	32.26
2127	NASDAQ	CINF	Wed, Oct 25, 2000	32.71	33.22	32.31	32.60
2126	NASDAQ	CINF	Tue, Oct 24, 2000	31.38	32.99	31.35	32.60
2125	NASDAQ	CINF	Mon, Oct 23, 2000	31.92	32.09	31.18	31.29
2124	NASDAQ	CINF	Fri, Oct 20, 2000	31.63	32.54	31.52	31.69
2123	NASDAQ	CINF	Thu, Oct 19, 2000	30.84	32.64	30.78	32.14
2122	NASDAQ	CINF	Wed, Oct 18, 2000	30.44	31.01	30.27	30.74
2121	NASDAQ	CINF	Tue, Oct 17, 2000	30.67	30.90	30.50	30.78
2120	NASDAQ	CINF	Mon, Oct 16, 2000	30.67	31.07	29.82	31.07
2119	NASDAQ	CINF	Fri, Oct 13, 2000	30.33	30.73	30.10	30.56
2118	NASDAQ	CINF	Thu, Oct 12, 2000	30.19	30.33	29.54	30.16
2117	NASDAQ	CINF	Wed, Oct 11, 2000	30.50	31.01	29.76	30.16
2116	NASDAQ	CINF	Tue, Oct 10, 2000	31.24	31.24	30.27	30.50
2115	NASDAQ	CINF	Mon, Oct 9, 2000	31.52	31.68	30.78	30.85
2114	NASDAQ	CINF	Fri, Oct 6, 2000	31.69	32.20	31.46	31.69
2113	NASDAQ	CINF	Thu, Oct 5, 2000	31.29	31.46	30.84	31.29
2112	NASDAQ	CINF	Wed, Oct 4, 2000	31.63	31.80	30.67	30.90
2111	NASDAQ	CINF	Tue, Oct 3, 2000	32.46	32.48	31.29	31.52
2110	NASDAQ	CINF	Mon, Oct 2, 2000	32.12	32.65	30.84	32.54
2109	NASDAQ	CINF	Fri, Sep 29, 2000	32.54	33.33	32.14	32.20
2108	NASDAQ	CINF	Thu, Sep 28, 2000	31.86	32.77	31.69	32.40
2107	NASDAQ	CINF	Wed, Sep 27, 2000	31.97	32.43	30.73	31.86
2106	NASDAQ	CINF	Tue, Sep 26, 2000	33.45	33.73	33.11	33.39
2105	NASDAQ	CINF	Mon, Sep 25, 2000	34.18	34.24	33.33	33.56
2104	NASDAQ	CINF	Fri, Sep 22, 2000	34.27	34.69	33.56	34.41
2103	NASDAQ	CINF	Thu, Sep 21, 2000	34.35	34.69	33.45	34.52
2102	NASDAQ	CINF	Wed, Sep 20, 2000	34.98	34.98	33.73	34.40
2101	NASDAQ	CINF	Tue, Sep 19, 2000	33.62	35.54	33.62	35.02
2100	NASDAQ	CINF	Mon, Sep 18, 2000	34.81	34.81	32.38	33.50
2099	NASDAQ	CINF	Fri, Sep 15, 2000	34.98	35.37	34.18	34.75
2098	NASDAQ	CINF	Thu, Sep 14, 2000	36.14	36.23	35.66	35.83
2097	NASDAQ	CINF	Wed, Sep 13, 2000	36.68	36.68	36.00	36.23
2096	NASDAQ	CINF	Tue, Sep 12, 2000	36.23	36.85	36.00	36.45
2095	NASDAQ	CINF	Mon, Sep 11, 2000	35.74	36.34	35.72	36.34
2094	NASDAQ	CINF	Fri, Sep 8, 2000	35.20	36.00	34.58	35.77
2093	NASDAQ	CINF	Thu, Sep 7, 2000	35.66	35.74	34.64	35.26
2092	NASDAQ	CINF	Wed, Sep 6, 2000	35.60	36.11	35.20	35.77
2091	NASDAQ	CINF	Tue, Sep 5, 2000	34.61	36.00	34.13	35.73
2090	NASDAQ	CINF	Fri, Sep 1, 2000	35.23	35.26	33.84	34.58
2089	NASDAQ	CINF	Thu, Aug 31, 2000	34.98	35.37	34.52	35.26
2088	NASDAQ	CINF	Wed, Aug 30, 2000	33.99	35.37	33.99	35.03
2087	NASDAQ	CINF	Tue, Aug 29, 2000	34.58	34.75	33.67	34.01
2086	NASDAQ	CINF	Mon, Aug 28, 2000	34.16	35.22	33.79	34.58
2085	NASDAQ	CINF	Fri, Aug 25, 2000	34.64	34.92	34.07	34.07
2084	NASDAQ	CINF	Thu, Aug 24, 2000	35.57	35.66	34.35	34.64
2083	NASDAQ	CINF	Wed, Aug 23, 2000	35.94	36.00	35.15	35.60
2082	NASDAQ	CINF	Tue, Aug 22, 2000	36.17	36.23	35.89	35.89
2081	NASDAQ	CINF	Mon, Aug 21, 2000	36.00	36.34	35.66	36.23
2080	NASDAQ	CINF	Fri, Aug 18, 2000	35.91	36.34	35.25	36.00
2079	NASDAQ	CINF	Thu, Aug 17, 2000	35.60	36.23	34.81	36.17
2078	NASDAQ	CINF	Wed, Aug 16, 2000	35.60	36.17	35.37	35.54
2077	NASDAQ	CINF	Tue, Aug 15, 2000	35.86	35.87	34.47	35.20
2076	NASDAQ	CINF	Mon, Aug 14, 2000	36.23	36.27	35.83	36.23
2075	NASDAQ	CINF	Fri, Aug 11, 2000	35.49	36.34	35.46	36.28
2074	NASDAQ	CINF	Thu, Aug 10, 2000	35.20	35.66	34.75	35.20
2073	NASDAQ	CINF	Wed, Aug 9, 2000	35.89	35.89	34.35	35.03
2072	NASDAQ	CINF	Tue, Aug 8, 2000	35.91	36.11	35.37	36.00
2071	NASDAQ	CINF	Mon, Aug 7, 2000	36.14	36.14	35.32	36.00
2070	NASDAQ	CINF	Fri, Aug 4, 2000	36.17	36.34	35.15	36.28
2069	NASDAQ	CINF	Thu, Aug 3, 2000	35.43	36.28	35.26	36.23
2068	NASDAQ	CINF	Wed, Aug 2, 2000	35.54	35.60	35.32	35.49
2067	NASDAQ	CINF	Tue, Aug 1, 2000	34.24	35.72	34.13	35.66
2066	NASDAQ	CINF	Mon, Jul 31, 2000	33.56	34.58	33.16	34.24
2065	NASDAQ	CINF	Fri, Jul 28, 2000	34.41	34.75	33.22	33.79
2064	NASDAQ	CINF	Thu, Jul 27, 2000	33.72	34.47	33.39	34.47
2063	NASDAQ	CINF	Wed, Jul 26, 2000	33.14	34.24	33.05	33.05
2062	NASDAQ	CINF	Tue, Jul 25, 2000	31.69	33.79	31.41	33.11
2061	NASDAQ	CINF	Mon, Jul 24, 2000	31.01	32.31	30.95	31.46
2060	NASDAQ	CINF	Fri, Jul 21, 2000	32.43	32.99	31.01	31.12
2059	NASDAQ	CINF	Thu, Jul 20, 2000	31.35	33.16	31.35	32.70
2058	NASDAQ	CINF	Wed, Jul 19, 2000	31.72	32.20	31.18	31.29
2057	NASDAQ	CINF	Tue, Jul 18, 2000	32.20	32.26	31.29	31.75
2056	NASDAQ	CINF	Mon, Jul 17, 2000	32.65	32.65	31.52	32.43
2055	NASDAQ	CINF	Fri, Jul 14, 2000	32.31	32.88	32.20	32.77
2054	NASDAQ	CINF	Thu, Jul 13, 2000	31.80	32.43	31.80	32.26
2053	NASDAQ	CINF	Wed, Jul 12, 2000	31.38	32.03	31.18	31.97
2052	NASDAQ	CINF	Tue, Jul 11, 2000	30.24	31.24	30.22	31.24
2051	NASDAQ	CINF	Mon, Jul 10, 2000	29.99	30.33	29.59	30.16
2050	NASDAQ	CINF	Fri, Jul 7, 2000	30.07	30.33	29.76	30.05
2049	NASDAQ	CINF	Thu, Jul 6, 2000	29.82	29.88	29.71	29.82
2048	NASDAQ	CINF	Wed, Jul 5, 2000	29.25	30.27	29.03	29.82
2047	NASDAQ	CINF	Mon, Jul 3, 2000	28.52	29.54	28.52	29.08
2046	NASDAQ	CINF	Fri, Jun 30, 2000	30.78	30.81	28.12	28.52
2045	NASDAQ	CINF	Thu, Jun 29, 2000	31.63	33.33	30.10	30.10
2044	NASDAQ	CINF	Wed, Jun 28, 2000	30.78	32.20	30.78	31.75
2043	NASDAQ	CINF	Tue, Jun 27, 2000	31.43	32.03	30.73	30.78
2042	NASDAQ	CINF	Mon, Jun 26, 2000	31.07	31.75	30.90	31.58
2041	NASDAQ	CINF	Fri, Jun 23, 2000	30.67	31.41	30.39	31.07
2040	NASDAQ	CINF	Thu, Jun 22, 2000	30.56	30.78	30.44	30.61
2039	NASDAQ	CINF	Wed, Jun 21, 2000	29.82	30.90	29.71	30.61
2038	NASDAQ	CINF	Tue, Jun 20, 2000	31.52	32.20	29.59	29.82
2037	NASDAQ	CINF	Mon, Jun 19, 2000	31.92	32.37	31.52	31.52
2036	NASDAQ	CINF	Fri, Jun 16, 2000	33.11	33.22	31.41	32.03
2035	NASDAQ	CINF	Thu, Jun 15, 2000	31.92	33.33	31.86	32.71
2034	NASDAQ	CINF	Wed, Jun 14, 2000	33.53	34.41	31.58	31.92
2033	NASDAQ	CINF	Tue, Jun 13, 2000	32.80	33.79	32.43	33.67
2032	NASDAQ	CINF	Mon, Jun 12, 2000	34.30	34.30	32.82	32.94
2031	NASDAQ	CINF	Fri, Jun 9, 2000	34.47	34.81	34.30	34.35
2030	NASDAQ	CINF	Thu, Jun 8, 2000	35.32	35.43	33.56	34.18
2029	NASDAQ	CINF	Wed, Jun 7, 2000	32.88	36.00	32.65	35.66
2028	NASDAQ	CINF	Tue, Jun 6, 2000	35.43	35.49	33.62	34.07
2027	NASDAQ	CINF	Mon, Jun 5, 2000	36.79	36.96	34.69	35.66
2026	NASDAQ	CINF	Fri, Jun 2, 2000	36.74	36.96	36.51	36.74
2025	NASDAQ	CINF	Thu, Jun 1, 2000	36.45	36.57	36.06	36.51
2024	NASDAQ	CINF	Wed, May 31, 2000	37.08	37.19	36.17	36.41
2023	NASDAQ	CINF	Tue, May 30, 2000	36.28	37.25	36.11	36.96
2022	NASDAQ	CINF	Fri, May 26, 2000	35.26	36.57	35.15	36.28
2021	NASDAQ	CINF	Thu, May 25, 2000	36.40	36.45	34.86	35.43
2020	NASDAQ	CINF	Wed, May 24, 2000	35.83	36.79	35.66	36.62
2019	NASDAQ	CINF	Tue, May 23, 2000	35.89	36.04	35.26	35.72
2018	NASDAQ	CINF	Mon, May 22, 2000	35.01	36.62	34.75	36.40
2017	NASDAQ	CINF	Fri, May 19, 2000	35.94	36.06	34.64	35.09
2016	NASDAQ	CINF	Thu, May 18, 2000	36.11	37.08	36.06	36.57
2015	NASDAQ	CINF	Wed, May 17, 2000	37.05	37.19	35.94	36.00
2014	NASDAQ	CINF	Tue, May 16, 2000	36.34	37.67	35.83	37.53
2013	NASDAQ	CINF	Mon, May 15, 2000	35.15	36.51	35.15	36.51
2012	NASDAQ	CINF	Fri, May 12, 2000	34.24	35.72	34.24	35.72
2011	NASDAQ	CINF	Thu, May 11, 2000	35.33	35.37	34.01	34.86
2010	NASDAQ	CINF	Wed, May 10, 2000	35.60	36.17	34.58	34.75
2009	NASDAQ	CINF	Tue, May 9, 2000	35.72	35.72	34.69	35.60
2008	NASDAQ	CINF	Mon, May 8, 2000	36.00	36.45	35.32	35.60
2007	NASDAQ	CINF	Fri, May 5, 2000	36.34	36.74	35.60	36.23
2006	NASDAQ	CINF	Thu, May 4, 2000	35.89	36.40	35.60	35.94
2005	NASDAQ	CINF	Wed, May 3, 2000	38.44	38.44	35.43	35.94
2004	NASDAQ	CINF	Tue, May 2, 2000	37.76	39.29	36.62	38.89
2003	NASDAQ	CINF	Mon, May 1, 2000	36.40	37.98	36.17	37.70
2002	NASDAQ	CINF	Fri, Apr 28, 2000	35.97	36.91	35.49	36.57
2001	NASDAQ	CINF	Thu, Apr 27, 2000	36.74	36.74	35.72	35.89
2000	NASDAQ	CINF	Wed, Apr 26, 2000	37.98	38.21	37.13	37.13
1999	NASDAQ	CINF	Tue, Apr 25, 2000	36.59	38.49	36.57	38.10
1998	NASDAQ	CINF	Mon, Apr 24, 2000	36.20	36.96	36.11	36.93
1997	NASDAQ	CINF	Thu, Apr 20, 2000	35.70	36.51	34.64	36.40
1996	NASDAQ	CINF	Wed, Apr 19, 2000	36.54	36.68	35.03	35.83
1995	NASDAQ	CINF	Tue, Apr 18, 2000	36.34	36.96	36.06	36.74
1994	NASDAQ	CINF	Mon, Apr 17, 2000	35.26	36.74	34.92	36.30
1993	NASDAQ	CINF	Fri, Apr 14, 2000	36.34	36.40	35.03	35.26
1992	NASDAQ	CINF	Thu, Apr 13, 2000	36.34	37.08	36.17	36.86
1991	NASDAQ	CINF	Wed, Apr 12, 2000	36.34	36.62	36.17	36.23
1990	NASDAQ	CINF	Tue, Apr 11, 2000	36.28	36.96	36.17	36.57
1989	NASDAQ	CINF	Mon, Apr 10, 2000	36.00	36.96	35.89	36.57
1988	NASDAQ	CINF	Fri, Apr 7, 2000	36.17	36.28	35.77	36.28
1987	NASDAQ	CINF	Thu, Apr 6, 2000	36.17	36.34	36.06	36.23
1986	NASDAQ	CINF	Wed, Apr 5, 2000	35.32	36.28	35.03	36.23
1985	NASDAQ	CINF	Tue, Apr 4, 2000	35.03	35.77	34.94	35.40
1984	NASDAQ	CINF	Mon, Apr 3, 2000	33.99	35.94	33.84	35.32
1983	NASDAQ	CINF	Fri, Mar 31, 2000	31.86	34.45	31.75	34.13
1982	NASDAQ	CINF	Thu, Mar 30, 2000	30.10	32.20	30.05	31.92
1981	NASDAQ	CINF	Wed, Mar 29, 2000	29.48	30.39	29.42	30.37
1980	NASDAQ	CINF	Tue, Mar 28, 2000	29.14	30.27	28.23	29.93
1979	NASDAQ	CINF	Mon, Mar 27, 2000	30.39	30.84	28.86	29.14
1978	NASDAQ	CINF	Fri, Mar 24, 2000	29.37	30.95	29.03	30.84
1977	NASDAQ	CINF	Thu, Mar 23, 2000	28.97	29.59	28.35	29.54
1976	NASDAQ	CINF	Wed, Mar 22, 2000	29.54	29.71	28.80	29.08
1975	NASDAQ	CINF	Tue, Mar 21, 2000	29.00	30.73	28.86	29.54
1974	NASDAQ	CINF	Mon, Mar 20, 2000	27.78	29.37	27.78	28.97
1973	NASDAQ	CINF	Fri, Mar 17, 2000	29.03	29.48	27.95	28.12
1972	NASDAQ	CINF	Thu, Mar 16, 2000	26.16	29.25	26.08	29.20
1971	NASDAQ	CINF	Wed, Mar 15, 2000	24.66	26.19	24.60	26.08
1970	NASDAQ	CINF	Tue, Mar 14, 2000	24.83	24.94	24.04	24.69
1969	NASDAQ	CINF	Mon, Mar 13, 2000	23.92	25.00	23.92	24.83
1968	NASDAQ	CINF	Fri, Mar 10, 2000	25.40	25.40	24.38	24.38
1967	NASDAQ	CINF	Thu, Mar 9, 2000	24.21	25.51	23.75	25.51
1966	NASDAQ	CINF	Wed, Mar 8, 2000	25.62	25.72	23.81	24.21
1965	NASDAQ	CINF	Tue, Mar 7, 2000	26.81	26.84	24.94	25.45
1964	NASDAQ	CINF	Mon, Mar 6, 2000	28.74	28.97	26.30	26.64
1963	NASDAQ	CINF	Fri, Mar 3, 2000	29.08	29.25	28.12	28.86
1962	NASDAQ	CINF	Thu, Mar 2, 2000	27.32	29.25	27.21	28.80
1961	NASDAQ	CINF	Wed, Mar 1, 2000	27.10	27.55	26.93	27.55
1960	NASDAQ	CINF	Tue, Feb 29, 2000	27.13	27.49	27.10	27.10
1959	NASDAQ	CINF	Mon, Feb 28, 2000	27.13	27.84	27.10	27.15
1958	NASDAQ	CINF	Fri, Feb 25, 2000	27.38	27.89	26.98	26.98
1957	NASDAQ	CINF	Thu, Feb 24, 2000	27.95	28.12	27.38	27.38
1956	NASDAQ	CINF	Wed, Feb 23, 2000	27.72	28.52	27.66	28.01
1955	NASDAQ	CINF	Tue, Feb 22, 2000	27.66	28.57	27.49	27.72
1954	NASDAQ	CINF	Fri, Feb 18, 2000	27.95	28.01	27.21	27.84
1953	NASDAQ	CINF	Thu, Feb 17, 2000	27.52	28.18	27.44	27.89
1952	NASDAQ	CINF	Wed, Feb 16, 2000	27.32	27.61	27.15	27.55
1951	NASDAQ	CINF	Tue, Feb 15, 2000	26.19	27.38	26.02	27.38
1950	NASDAQ	CINF	Mon, Feb 14, 2000	26.19	26.36	26.02	26.05
1949	NASDAQ	CINF	Fri, Feb 11, 2000	26.36	26.36	25.91	26.19
1948	NASDAQ	CINF	Thu, Feb 10, 2000	26.39	26.42	26.13	26.28
1947	NASDAQ	CINF	Wed, Feb 9, 2000	25.96	27.21	25.96	26.56
1946	NASDAQ	CINF	Tue, Feb 8, 2000	26.08	26.98	26.08	26.08
1945	NASDAQ	CINF	Mon, Feb 7, 2000	27.10	27.24	26.08	26.13
1944	NASDAQ	CINF	Fri, Feb 4, 2000	26.70	27.66	26.64	27.10
1943	NASDAQ	CINF	Thu, Feb 3, 2000	25.96	27.21	25.74	26.76
1942	NASDAQ	CINF	Wed, Feb 2, 2000	26.13	26.19	25.17	25.85
1941	NASDAQ	CINF	Tue, Feb 1, 2000	26.08	27.32	25.62	26.36
1940	NASDAQ	CINF	Mon, Jan 31, 2000	25.09	26.76	24.94	26.08
1939	NASDAQ	CINF	Fri, Jan 28, 2000	26.30	26.30	24.83	25.06
1938	NASDAQ	CINF	Thu, Jan 27, 2000	27.44	27.61	26.30	26.42
1937	NASDAQ	CINF	Wed, Jan 26, 2000	26.87	27.61	26.87	27.49
1936	NASDAQ	CINF	Tue, Jan 25, 2000	26.87	27.32	26.70	26.81
1935	NASDAQ	CINF	Mon, Jan 24, 2000	27.44	27.44	26.87	26.96
1934	NASDAQ	CINF	Fri, Jan 21, 2000	27.21	27.49	26.87	27.27
1933	NASDAQ	CINF	Thu, Jan 20, 2000	26.93	27.38	26.25	26.25
1932	NASDAQ	CINF	Wed, Jan 19, 2000	26.93	27.78	26.76	27.10
1931	NASDAQ	CINF	Tue, Jan 18, 2000	27.55	27.89	26.59	26.76
1930	NASDAQ	CINF	Fri, Jan 14, 2000	28.23	28.69	27.55	27.55
1929	NASDAQ	CINF	Thu, Jan 13, 2000	28.03	28.35	27.27	28.23
1928	NASDAQ	CINF	Wed, Jan 12, 2000	27.55	28.57	27.32	27.89
1927	NASDAQ	CINF	Tue, Jan 11, 2000	28.01	28.12	27.32	27.66
1926	NASDAQ	CINF	Mon, Jan 10, 2000	28.57	28.74	27.89	27.89
1925	NASDAQ	CINF	Fri, Jan 7, 2000	28.18	28.69	28.12	28.69
1924	NASDAQ	CINF	Thu, Jan 6, 2000	27.89	28.59	27.84	28.12
1923	NASDAQ	CINF	Wed, Jan 5, 2000	27.55	28.29	27.55	27.95
1922	NASDAQ	CINF	Tue, Jan 4, 2000	27.32	27.66	26.98	27.66
1921	NASDAQ	CINF	Mon, Jan 3, 2000	28.01	28.06	27.44	27.69
1920	NASDAQ	CINF	Fri, Dec 31, 1999	28.35	28.46	27.66	28.29
1919	NASDAQ	CINF	Thu, Dec 30, 1999	28.18	28.35	27.84	28.23
1918	NASDAQ	CINF	Wed, Dec 29, 1999	27.78	28.23	27.78	28.12
1917	NASDAQ	CINF	Tue, Dec 28, 1999	27.55	28.63	27.44	27.89
1916	NASDAQ	CINF	Mon, Dec 27, 1999	29.37	29.59	27.32	27.32
1915	NASDAQ	CINF	Thu, Dec 23, 1999	29.65	30.27	29.45	29.59
1914	NASDAQ	CINF	Wed, Dec 22, 1999	29.48	29.93	29.37	29.59
1913	NASDAQ	CINF	Tue, Dec 21, 1999	28.40	29.82	27.78	29.82
1912	NASDAQ	CINF	Mon, Dec 20, 1999	28.69	28.91	28.01	28.01
1911	NASDAQ	CINF	Fri, Dec 17, 1999	28.23	28.69	27.89	28.63
1910	NASDAQ	CINF	Thu, Dec 16, 1999	28.80	28.80	27.78	27.89
1909	NASDAQ	CINF	Wed, Dec 15, 1999	28.91	29.25	28.69	28.69
1908	NASDAQ	CINF	Tue, Dec 14, 1999	28.91	29.71	28.91	29.14
1907	NASDAQ	CINF	Mon, Dec 13, 1999	28.86	29.03	28.86	29.03
1906	NASDAQ	CINF	Fri, Dec 10, 1999	28.71	29.25	28.69	28.97
1905	NASDAQ	CINF	Thu, Dec 9, 1999	29.31	29.37	28.06	28.69
1904	NASDAQ	CINF	Wed, Dec 8, 1999	29.25	29.88	29.20	29.25
1903	NASDAQ	CINF	Tue, Dec 7, 1999	29.20	30.39	29.08	29.31
1902	NASDAQ	CINF	Mon, Dec 6, 1999	29.37	29.48	29.08	29.25
1901	NASDAQ	CINF	Fri, Dec 3, 1999	28.80	30.56	28.74	29.25
1900	NASDAQ	CINF	Thu, Dec 2, 1999	29.59	30.05	28.74	28.80
1899	NASDAQ	CINF	Wed, Dec 1, 1999	29.88	30.16	29.54	29.59
1898	NASDAQ	CINF	Tue, Nov 30, 1999	30.44	30.61	29.59	30.39
1897	NASDAQ	CINF	Mon, Nov 29, 1999	30.10	30.56	28.80	30.56
1896	NASDAQ	CINF	Fri, Nov 26, 1999	31.24	31.24	30.16	30.16
1895	NASDAQ	CINF	Wed, Nov 24, 1999	30.98	31.75	30.84	31.29
1894	NASDAQ	CINF	Tue, Nov 23, 1999	31.29	31.52	30.90	30.90
1893	NASDAQ	CINF	Mon, Nov 22, 1999	31.38	31.52	31.01	31.35
1892	NASDAQ	CINF	Fri, Nov 19, 1999	31.18	31.63	30.73	31.41
1891	NASDAQ	CINF	Thu, Nov 18, 1999	31.46	31.58	31.12	31.29
1890	NASDAQ	CINF	Wed, Nov 17, 1999	32.14	32.26	31.18	31.52
1889	NASDAQ	CINF	Tue, Nov 16, 1999	31.97	32.71	31.92	32.31
1888	NASDAQ	CINF	Mon, Nov 15, 1999	32.31	32.37	31.18	31.92
1887	NASDAQ	CINF	Fri, Nov 12, 1999	31.80	32.60	31.80	32.37
1886	NASDAQ	CINF	Thu, Nov 11, 1999	32.14	32.54	31.63	31.69
1885	NASDAQ	CINF	Wed, Nov 10, 1999	32.68	32.68	32.09	32.14
1884	NASDAQ	CINF	Tue, Nov 9, 1999	33.56	33.67	32.77	32.77
1883	NASDAQ	CINF	Mon, Nov 8, 1999	32.60	33.22	32.48	33.16
1882	NASDAQ	CINF	Fri, Nov 5, 1999	32.09	33.45	31.97	32.65
1881	NASDAQ	CINF	Thu, Nov 4, 1999	31.58	31.97	31.35	31.86
1880	NASDAQ	CINF	Wed, Nov 3, 1999	31.46	31.69	31.18	31.35
1879	NASDAQ	CINF	Tue, Nov 2, 1999	31.75	32.26	31.07	31.18
1878	NASDAQ	CINF	Mon, Nov 1, 1999	32.29	32.31	30.84	31.80
1877	NASDAQ	CINF	Fri, Oct 29, 1999	32.48	32.65	31.69	32.48
1876	NASDAQ	CINF	Thu, Oct 28, 1999	31.52	32.48	31.52	31.83
1875	NASDAQ	CINF	Wed, Oct 27, 1999	30.33	31.46	30.05	31.35
1874	NASDAQ	CINF	Tue, Oct 26, 1999	30.70	30.78	30.22	30.22
1873	NASDAQ	CINF	Mon, Oct 25, 1999	29.99	30.73	29.82	30.61
1872	NASDAQ	CINF	Fri, Oct 22, 1999	29.00	30.05	28.91	29.99
1871	NASDAQ	CINF	Thu, Oct 21, 1999	29.25	29.37	27.84	29.08
1870	NASDAQ	CINF	Wed, Oct 20, 1999	29.93	29.99	29.25	29.59
1869	NASDAQ	CINF	Tue, Oct 19, 1999	30.50	30.73	29.71	29.99
1868	NASDAQ	CINF	Mon, Oct 18, 1999	29.71	30.05	29.59	29.76
1867	NASDAQ	CINF	Fri, Oct 15, 1999	31.01	31.18	29.65	29.76
1866	NASDAQ	CINF	Thu, Oct 14, 1999	31.29	31.75	31.12	31.49
1865	NASDAQ	CINF	Wed, Oct 13, 1999	31.80	32.09	31.18	31.18
1864	NASDAQ	CINF	Tue, Oct 12, 1999	32.97	33.05	31.75	31.86
1863	NASDAQ	CINF	Mon, Oct 11, 1999	33.56	33.67	32.77	32.88
1862	NASDAQ	CINF	Fri, Oct 8, 1999	32.91	33.79	32.91	33.62
1861	NASDAQ	CINF	Thu, Oct 7, 1999	33.28	33.45	32.82	32.88
1860	NASDAQ	CINF	Wed, Oct 6, 1999	32.65	33.50	32.54	33.31
1859	NASDAQ	CINF	Tue, Oct 5, 1999	32.80	33.11	32.09	32.43
1858	NASDAQ	CINF	Mon, Oct 4, 1999	33.05	33.28	32.71	32.77
1857	NASDAQ	CINF	Fri, Oct 1, 1999	33.96	34.07	33.05	33.08
1856	NASDAQ	CINF	Thu, Sep 30, 1999	34.24	34.35	33.62	34.04
1855	NASDAQ	CINF	Wed, Sep 29, 1999	34.47	34.92	33.90	33.90
1854	NASDAQ	CINF	Tue, Sep 28, 1999	34.69	34.69	33.62	34.47
1853	NASDAQ	CINF	Mon, Sep 27, 1999	34.52	34.92	34.41	34.58
1852	NASDAQ	CINF	Fri, Sep 24, 1999	34.58	34.58	34.35	34.41
1851	NASDAQ	CINF	Thu, Sep 23, 1999	35.06	35.37	34.47	34.47
1850	NASDAQ	CINF	Wed, Sep 22, 1999	34.33	35.43	34.30	34.92
1849	NASDAQ	CINF	Tue, Sep 21, 1999	34.98	35.09	34.13	34.35
1848	NASDAQ	CINF	Mon, Sep 20, 1999	34.98	35.72	34.92	35.20
1847	NASDAQ	CINF	Fri, Sep 17, 1999	34.98	35.26	34.81	34.98
1846	NASDAQ	CINF	Thu, Sep 16, 1999	35.46	35.72	34.92	35.49
1845	NASDAQ	CINF	Wed, Sep 15, 1999	36.28	36.28	35.37	35.49
1844	NASDAQ	CINF	Tue, Sep 14, 1999	36.34	36.40	35.83	36.00
1843	NASDAQ	CINF	Mon, Sep 13, 1999	36.00	36.57	35.72	36.51
1842	NASDAQ	CINF	Fri, Sep 10, 1999	35.37	36.62	35.26	36.17
1841	NASDAQ	CINF	Thu, Sep 9, 1999	34.81	35.60	34.13	35.60
1840	NASDAQ	CINF	Wed, Sep 8, 1999	35.60	35.74	34.30	34.69
1839	NASDAQ	CINF	Tue, Sep 7, 1999	35.83	36.06	35.66	35.72
1838	NASDAQ	CINF	Fri, Sep 3, 1999	35.15	36.62	35.15	35.74
1837	NASDAQ	CINF	Thu, Sep 2, 1999	36.06	36.06	34.52	35.20
1836	NASDAQ	CINF	Wed, Sep 1, 1999	35.94	36.51	35.03	36.45
1835	NASDAQ	CINF	Tue, Aug 31, 1999	34.92	36.74	34.35	35.94
1834	NASDAQ	CINF	Mon, Aug 30, 1999	36.23	36.40	34.69	34.86
1833	NASDAQ	CINF	Fri, Aug 27, 1999	37.30	37.30	35.94	36.40
1832	NASDAQ	CINF	Thu, Aug 26, 1999	37.90	37.93	36.91	37.13
1831	NASDAQ	CINF	Wed, Aug 25, 1999	37.90	38.21	37.42	38.10
1830	NASDAQ	CINF	Tue, Aug 24, 1999	37.08	38.04	37.08	37.98
1829	NASDAQ	CINF	Mon, Aug 23, 1999	36.79	37.42	36.68	37.27
1828	NASDAQ	CINF	Fri, Aug 20, 1999	37.30	37.36	36.74	36.85
1827	NASDAQ	CINF	Thu, Aug 19, 1999	36.34	37.19	36.06	36.48
1826	NASDAQ	CINF	Wed, Aug 18, 1999	36.96	36.96	35.77	36.42
1825	NASDAQ	CINF	Tue, Aug 17, 1999	38.49	38.55	36.45	37.16
1824	NASDAQ	CINF	Mon, Aug 16, 1999	36.57	38.44	36.28	38.32
1823	NASDAQ	CINF	Fri, Aug 13, 1999	36.08	36.85	36.06	36.74
1822	NASDAQ	CINF	Thu, Aug 12, 1999	36.06	36.23	35.72	35.94
1821	NASDAQ	CINF	Wed, Aug 11, 1999	34.92	36.23	34.47	36.17
1820	NASDAQ	CINF	Tue, Aug 10, 1999	34.98	35.09	33.79	34.92
1819	NASDAQ	CINF	Mon, Aug 9, 1999	34.07	35.43	33.79	35.32
1818	NASDAQ	CINF	Fri, Aug 6, 1999	34.24	34.47	33.50	34.07
1817	NASDAQ	CINF	Thu, Aug 5, 1999	33.79	35.03	33.05	34.64
1816	NASDAQ	CINF	Wed, Aug 4, 1999	34.01	34.58	33.79	33.79
1815	NASDAQ	CINF	Tue, Aug 3, 1999	34.52	35.03	33.79	33.90
1814	NASDAQ	CINF	Mon, Aug 2, 1999	34.13	35.03	34.01	34.52
1813	NASDAQ	CINF	Fri, Jul 30, 1999	34.13	34.52	33.67	34.13
1812	NASDAQ	CINF	Thu, Jul 29, 1999	34.98	35.09	34.18	34.47
1811	NASDAQ	CINF	Wed, Jul 28, 1999	35.37	35.54	34.92	35.03
1810	NASDAQ	CINF	Tue, Jul 27, 1999	35.15	36.28	35.09	35.54
1809	NASDAQ	CINF	Mon, Jul 26, 1999	33.56	35.60	33.22	35.03
1808	NASDAQ	CINF	Fri, Jul 23, 1999	33.22	34.47	33.11	33.73
1807	NASDAQ	CINF	Thu, Jul 22, 1999	34.13	34.35	32.20	33.33
1806	NASDAQ	CINF	Wed, Jul 21, 1999	33.90	34.47	33.73	34.47
1805	NASDAQ	CINF	Tue, Jul 20, 1999	33.45	33.96	33.45	33.59
1804	NASDAQ	CINF	Mon, Jul 19, 1999	34.07	34.24	33.45	33.45
1803	NASDAQ	CINF	Fri, Jul 16, 1999	33.67	34.24	33.62	34.24
1802	NASDAQ	CINF	Thu, Jul 15, 1999	33.73	34.01	33.56	33.67
1801	NASDAQ	CINF	Wed, Jul 14, 1999	33.70	33.79	33.56	33.56
1800	NASDAQ	CINF	Tue, Jul 13, 1999	33.84	33.90	33.11	33.65
1799	NASDAQ	CINF	Mon, Jul 12, 1999	34.07	34.07	33.79	33.90
1798	NASDAQ	CINF	Fri, Jul 9, 1999	33.79	34.24	33.67	34.01
1797	NASDAQ	CINF	Thu, Jul 8, 1999	33.90	34.13	33.62	33.73
1796	NASDAQ	CINF	Wed, Jul 7, 1999	34.24	34.35	33.90	34.21
1795	NASDAQ	CINF	Tue, Jul 6, 1999	34.13	34.52	33.96	34.13
1794	NASDAQ	CINF	Fri, Jul 2, 1999	33.67	34.47	33.56	34.35
1793	NASDAQ	CINF	Thu, Jul 1, 1999	34.41	34.47	33.67	33.79
1792	NASDAQ	CINF	Wed, Jun 30, 1999	34.33	34.47	32.82	34.07
1791	NASDAQ	CINF	Tue, Jun 29, 1999	34.18	34.58	34.13	34.35
1790	NASDAQ	CINF	Mon, Jun 28, 1999	33.90	34.92	33.90	34.64
1789	NASDAQ	CINF	Fri, Jun 25, 1999	33.67	34.35	33.62	33.90
1788	NASDAQ	CINF	Thu, Jun 24, 1999	33.79	34.30	32.99	33.90
1787	NASDAQ	CINF	Wed, Jun 23, 1999	34.24	34.35	33.45	33.79
1786	NASDAQ	CINF	Tue, Jun 22, 1999	34.41	34.52	34.18	34.41
1785	NASDAQ	CINF	Mon, Jun 21, 1999	34.81	34.92	33.90	34.58
1784	NASDAQ	CINF	Fri, Jun 18, 1999	35.15	35.60	34.69	34.81
1783	NASDAQ	CINF	Thu, Jun 17, 1999	35.37	35.43	34.64	34.92
1782	NASDAQ	CINF	Wed, Jun 16, 1999	34.64	35.49	34.52	34.98
1781	NASDAQ	CINF	Tue, Jun 15, 1999	35.26	36.28	34.35	34.64
1780	NASDAQ	CINF	Mon, Jun 14, 1999	35.54	35.89	35.15	35.32
1779	NASDAQ	CINF	Fri, Jun 11, 1999	35.20	35.26	35.03	35.15
1778	NASDAQ	CINF	Thu, Jun 10, 1999	35.37	36.06	34.92	35.09
1777	NASDAQ	CINF	Wed, Jun 9, 1999	35.83	36.40	35.43	35.54
1776	NASDAQ	CINF	Tue, Jun 8, 1999	35.83	36.17	35.49	35.77
1775	NASDAQ	CINF	Mon, Jun 7, 1999	36.06	36.17	35.72	36.11
1774	NASDAQ	CINF	Fri, Jun 4, 1999	36.28	36.91	35.66	36.34
1773	NASDAQ	CINF	Thu, Jun 3, 1999	36.06	36.74	36.00	36.71
1772	NASDAQ	CINF	Wed, Jun 2, 1999	36.28	36.85	36.00	36.06
1771	NASDAQ	CINF	Tue, Jun 1, 1999	37.19	37.42	36.17	36.51
1770	NASDAQ	CINF	Fri, May 28, 1999	36.51	37.98	36.51	37.36
1769	NASDAQ	CINF	Thu, May 27, 1999	37.30	37.47	36.23	36.51
1768	NASDAQ	CINF	Wed, May 26, 1999	36.40	37.64	36.23	37.61
1767	NASDAQ	CINF	Tue, May 25, 1999	36.40	37.36	36.23	36.28
1766	NASDAQ	CINF	Mon, May 24, 1999	36.40	37.42	36.23	36.54
1765	NASDAQ	CINF	Fri, May 21, 1999	37.25	37.25	36.40	36.45
1764	NASDAQ	CINF	Thu, May 20, 1999	36.85	37.70	36.85	37.36
1763	NASDAQ	CINF	Wed, May 19, 1999	36.28	37.42	35.83	37.39
1762	NASDAQ	CINF	Tue, May 18, 1999	36.45	36.45	35.77	36.11
1761	NASDAQ	CINF	Mon, May 17, 1999	36.23	36.74	36.23	36.54
1760	NASDAQ	CINF	Fri, May 14, 1999	36.96	36.96	36.17	36.51
1759	NASDAQ	CINF	Thu, May 13, 1999	36.51	37.64	36.28	37.53
1758	NASDAQ	CINF	Wed, May 12, 1999	36.51	36.74	35.89	36.23
1757	NASDAQ	CINF	Tue, May 11, 1999	35.83	37.19	35.83	36.71
1756	NASDAQ	CINF	Mon, May 10, 1999	35.37	36.68	35.37	36.00
1755	NASDAQ	CINF	Fri, May 7, 1999	36.17	36.57	35.72	36.11
1754	NASDAQ	CINF	Thu, May 6, 1999	36.40	36.40	35.49	35.91
1753	NASDAQ	CINF	Wed, May 5, 1999	35.60	36.28	35.37	36.17
1752	NASDAQ	CINF	Tue, May 4, 1999	36.68	36.74	35.49	35.94
1751	NASDAQ	CINF	Mon, May 3, 1999	36.62	36.74	35.94	36.68
1750	NASDAQ	CINF	Fri, Apr 30, 1999	36.28	36.68	35.83	36.62
1749	NASDAQ	CINF	Thu, Apr 29, 1999	36.06	36.74	35.83	36.06
1748	NASDAQ	CINF	Wed, Apr 28, 1999	35.37	36.74	35.37	36.28
1747	NASDAQ	CINF	Tue, Apr 27, 1999	35.15	36.28	34.75	36.14
1746	NASDAQ	CINF	Mon, Apr 26, 1999	35.43	35.89	34.69	35.37
1745	NASDAQ	CINF	Fri, Apr 23, 1999	36.00	36.96	35.60	35.89
1744	NASDAQ	CINF	Thu, Apr 22, 1999	35.89	36.28	35.60	36.03
1743	NASDAQ	CINF	Wed, Apr 21, 1999	35.43	36.28	35.26	36.28
1742	NASDAQ	CINF	Tue, Apr 20, 1999	35.26	35.49	34.69	35.49
1741	NASDAQ	CINF	Mon, Apr 19, 1999	34.47	35.83	33.92	35.23
1740	NASDAQ	CINF	Fri, Apr 16, 1999	33.73	34.35	33.33	33.39
1739	NASDAQ	CINF	Thu, Apr 15, 1999	32.88	34.35	32.88	33.90
1738	NASDAQ	CINF	Wed, Apr 14, 1999	33.56	34.01	32.54	32.94
1737	NASDAQ	CINF	Tue, Apr 13, 1999	34.64	34.86	32.31	33.39
1736	NASDAQ	CINF	Mon, Apr 12, 1999	33.79	34.92	33.22	34.92
1735	NASDAQ	CINF	Fri, Apr 9, 1999	34.13	34.18	32.88	33.70
1734	NASDAQ	CINF	Thu, Apr 8, 1999	33.45	34.58	33.33	34.13
1733	NASDAQ	CINF	Wed, Apr 7, 1999	34.01	34.24	33.56	33.62
1732	NASDAQ	CINF	Tue, Apr 6, 1999	34.92	35.49	33.56	33.65
1731	NASDAQ	CINF	Mon, Apr 5, 1999	34.47	35.49	33.67	35.43
1730	NASDAQ	CINF	Thu, Apr 1, 1999	33.56	34.47	33.11	34.24
1729	NASDAQ	CINF	Wed, Mar 31, 1999	34.98	35.94	32.88	33.05
1728	NASDAQ	CINF	Tue, Mar 30, 1999	35.26	35.37	34.58	35.26
1727	NASDAQ	CINF	Mon, Mar 29, 1999	33.84	35.49	33.84	35.43
1726	NASDAQ	CINF	Fri, Mar 26, 1999	35.20	35.49	33.79	33.79
1725	NASDAQ	CINF	Thu, Mar 25, 1999	34.47	35.60	34.41	35.60
1724	NASDAQ	CINF	Wed, Mar 24, 1999	33.84	34.41	33.22	34.38
1723	NASDAQ	CINF	Tue, Mar 23, 1999	34.52	34.58	33.62	33.67
1722	NASDAQ	CINF	Mon, Mar 22, 1999	34.24	34.81	33.90	34.47
1721	NASDAQ	CINF	Fri, Mar 19, 1999	35.20	35.83	34.24	34.47
1720	NASDAQ	CINF	Thu, Mar 18, 1999	33.45	35.09	33.33	34.86
1719	NASDAQ	CINF	Wed, Mar 17, 1999	33.67	33.67	32.31	33.45
1718	NASDAQ	CINF	Tue, Mar 16, 1999	34.58	34.64	33.62	33.62
1717	NASDAQ	CINF	Mon, Mar 15, 1999	34.30	34.64	33.96	34.64
1716	NASDAQ	CINF	Fri, Mar 12, 1999	33.79	34.47	33.79	34.33
1715	NASDAQ	CINF	Thu, Mar 11, 1999	34.07	34.13	33.22	34.01
1714	NASDAQ	CINF	Wed, Mar 10, 1999	33.45	34.35	33.33	34.01
1713	NASDAQ	CINF	Tue, Mar 9, 1999	33.56	34.30	33.22	33.42
1712	NASDAQ	CINF	Mon, Mar 8, 1999	34.13	34.35	33.22	33.67
1711	NASDAQ	CINF	Fri, Mar 5, 1999	33.90	34.64	33.67	34.35
1710	NASDAQ	CINF	Thu, Mar 4, 1999	33.22	34.01	32.88	33.96
1709	NASDAQ	CINF	Wed, Mar 3, 1999	32.94	33.22	32.65	33.22
1708	NASDAQ	CINF	Tue, Mar 2, 1999	32.43	33.22	32.31	33.14
1707	NASDAQ	CINF	Mon, Mar 1, 1999	31.97	32.99	31.41	32.54
1706	NASDAQ	CINF	Fri, Feb 26, 1999	31.86	31.97	31.41	31.80
1705	NASDAQ	CINF	Thu, Feb 25, 1999	31.29	31.69	30.84	31.58
1704	NASDAQ	CINF	Wed, Feb 24, 1999	32.48	32.65	30.95	31.12
1703	NASDAQ	CINF	Tue, Feb 23, 1999	32.54	32.60	31.29	32.48
1702	NASDAQ	CINF	Mon, Feb 22, 1999	30.73	32.88	30.73	32.54
1701	NASDAQ	CINF	Fri, Feb 19, 1999	30.50	32.03	30.27	30.95
1700	NASDAQ	CINF	Thu, Feb 18, 1999	31.24	31.24	30.05	30.61
1699	NASDAQ	CINF	Wed, Feb 17, 1999	30.90	31.63	30.61	31.07
1698	NASDAQ	CINF	Tue, Feb 16, 1999	30.27	31.92	30.27	30.84
1697	NASDAQ	CINF	Fri, Feb 12, 1999	31.63	31.75	30.27	30.30
1696	NASDAQ	CINF	Thu, Feb 11, 1999	31.41	31.63	30.56	31.60
1695	NASDAQ	CINF	Wed, Feb 10, 1999	30.39	30.84	30.27	30.39
1694	NASDAQ	CINF	Tue, Feb 9, 1999	30.61	30.73	30.16	30.33
1693	NASDAQ	CINF	Mon, Feb 8, 1999	29.25	31.75	29.25	30.39
1692	NASDAQ	CINF	Fri, Feb 5, 1999	28.46	29.25	28.01	28.01
1691	NASDAQ	CINF	Thu, Feb 4, 1999	29.42	29.42	28.01	28.46
1690	NASDAQ	CINF	Wed, Feb 3, 1999	29.48	29.48	29.03	29.31
1689	NASDAQ	CINF	Tue, Feb 2, 1999	29.25	29.42	28.69	29.22
1688	NASDAQ	CINF	Mon, Feb 1, 1999	29.82	29.93	29.20	29.48
1687	NASDAQ	CINF	Fri, Jan 29, 1999	29.82	30.39	29.42	29.88
1686	NASDAQ	CINF	Thu, Jan 28, 1999	30.39	30.73	29.71	29.99
1685	NASDAQ	CINF	Wed, Jan 27, 1999	30.73	30.95	30.39	30.44
1684	NASDAQ	CINF	Tue, Jan 26, 1999	31.69	31.69	30.44	30.61
1683	NASDAQ	CINF	Mon, Jan 25, 1999	31.29	31.75	29.93	31.69
1682	NASDAQ	CINF	Fri, Jan 22, 1999	30.95	31.52	30.95	31.29
1681	NASDAQ	CINF	Thu, Jan 21, 1999	31.35	31.75	30.84	31.07
1680	NASDAQ	CINF	Wed, Jan 20, 1999	33.45	33.45	31.24	31.41
1679	NASDAQ	CINF	Tue, Jan 19, 1999	33.56	34.35	32.09	32.88
1678	NASDAQ	CINF	Fri, Jan 15, 1999	32.43	33.45	31.97	33.45
1677	NASDAQ	CINF	Thu, Jan 14, 1999	31.97	32.31	31.52	32.09
1676	NASDAQ	CINF	Wed, Jan 13, 1999	31.75	32.65	31.41	31.92
1675	NASDAQ	CINF	Tue, Jan 12, 1999	33.11	33.11	32.09	32.43
1674	NASDAQ	CINF	Mon, Jan 11, 1999	33.11	33.67	32.43	32.99
1673	NASDAQ	CINF	Fri, Jan 8, 1999	32.82	33.56	32.37	33.56
1672	NASDAQ	CINF	Thu, Jan 7, 1999	33.28	33.90	32.65	33.33
1671	NASDAQ	CINF	Wed, Jan 6, 1999	34.01	34.47	32.77	34.47
1670	NASDAQ	CINF	Tue, Jan 5, 1999	33.90	34.35	33.45	33.45
1669	NASDAQ	CINF	Mon, Jan 4, 1999	33.39	34.13	33.22	34.07
1668	NASDAQ	CINF	Thu, Dec 31, 1998	32.20	33.31	32.20	33.22
1667	NASDAQ	CINF	Wed, Dec 30, 1998	32.43	32.65	31.75	32.37
1666	NASDAQ	CINF	Tue, Dec 29, 1998	32.65	32.65	31.52	32.51
1665	NASDAQ	CINF	Mon, Dec 28, 1998	33.33	33.33	32.43	32.57
1664	NASDAQ	CINF	Thu, Dec 24, 1998	33.33	33.56	32.88	32.88
1663	NASDAQ	CINF	Wed, Dec 23, 1998	32.88	33.11	32.54	33.05
1662	NASDAQ	CINF	Tue, Dec 22, 1998	32.60	33.45	32.43	32.65
1661	NASDAQ	CINF	Mon, Dec 21, 1998	32.77	32.88	31.29	32.20
1660	NASDAQ	CINF	Fri, Dec 18, 1998	34.47	34.47	31.97	32.43
1659	NASDAQ	CINF	Thu, Dec 17, 1998	33.28	34.35	33.11	34.24
1658	NASDAQ	CINF	Wed, Dec 16, 1998	30.73	33.56	30.73	33.28
1657	NASDAQ	CINF	Tue, Dec 15, 1998	31.75	31.75	30.44	31.07
1656	NASDAQ	CINF	Mon, Dec 14, 1998	31.86	32.20	31.07	31.63
1655	NASDAQ	CINF	Fri, Dec 11, 1998	32.99	32.99	31.29	32.20
1654	NASDAQ	CINF	Thu, Dec 10, 1998	34.35	34.35	32.65	32.88
1653	NASDAQ	CINF	Wed, Dec 9, 1998	33.90	34.35	33.33	34.24
1652	NASDAQ	CINF	Tue, Dec 8, 1998	34.35	34.35	33.33	34.01
1651	NASDAQ	CINF	Mon, Dec 7, 1998	35.37	35.43	34.47	34.58
1650	NASDAQ	CINF	Fri, Dec 4, 1998	34.47	35.72	33.79	35.69
1649	NASDAQ	CINF	Thu, Dec 3, 1998	34.01	34.58	33.62	33.62
1648	NASDAQ	CINF	Wed, Dec 2, 1998	34.13	34.47	33.67	34.16
1647	NASDAQ	CINF	Tue, Dec 1, 1998	34.35	35.03	34.13	34.69
1646	NASDAQ	CINF	Mon, Nov 30, 1998	35.72	36.06	35.09	35.43
1645	NASDAQ	CINF	Fri, Nov 27, 1998	36.00	36.17	35.66	35.66
1644	NASDAQ	CINF	Wed, Nov 25, 1998	36.06	36.28	35.15	36.06
1643	NASDAQ	CINF	Tue, Nov 24, 1998	35.15	36.28	34.81	36.28
1642	NASDAQ	CINF	Mon, Nov 23, 1998	34.24	35.03	33.90	35.03
1641	NASDAQ	CINF	Fri, Nov 20, 1998	34.92	34.98	33.11	33.22
1640	NASDAQ	CINF	Thu, Nov 19, 1998	34.47	34.47	32.82	33.22
1639	NASDAQ	CINF	Wed, Nov 18, 1998	35.15	35.26	33.90	34.27
1638	NASDAQ	CINF	Tue, Nov 17, 1998	34.69	36.28	34.69	35.37
1637	NASDAQ	CINF	Mon, Nov 16, 1998	33.90	35.26	33.33	35.20
1636	NASDAQ	CINF	Fri, Nov 13, 1998	34.01	34.01	33.33	33.33
1635	NASDAQ	CINF	Thu, Nov 12, 1998	34.13	34.13	33.33	33.67
1634	NASDAQ	CINF	Wed, Nov 11, 1998	35.26	35.26	33.79	33.90
1633	NASDAQ	CINF	Tue, Nov 10, 1998	34.24	35.37	33.56	34.92
1632	NASDAQ	CINF	Mon, Nov 9, 1998	34.92	35.15	33.11	33.79
1631	NASDAQ	CINF	Fri, Nov 6, 1998	36.28	36.28	34.64	34.92
1630	NASDAQ	CINF	Thu, Nov 5, 1998	34.69	36.06	34.58	36.06
1629	NASDAQ	CINF	Wed, Nov 4, 1998	33.67	35.72	33.67	35.37
1628	NASDAQ	CINF	Tue, Nov 3, 1998	32.77	34.24	32.65	33.79
1627	NASDAQ	CINF	Mon, Nov 2, 1998	33.67	34.01	32.48	33.79
1626	NASDAQ	CINF	Fri, Oct 30, 1998	33.90	34.81	33.22	33.84
1625	NASDAQ	CINF	Thu, Oct 29, 1998	32.77	34.01	31.97	33.84
1624	NASDAQ	CINF	Wed, Oct 28, 1998	33.28	33.45	32.31	33.42
1623	NASDAQ	CINF	Tue, Oct 27, 1998	33.84	34.01	32.65	33.22
1622	NASDAQ	CINF	Mon, Oct 26, 1998	33.56	34.01	33.22	33.79
1621	NASDAQ	CINF	Fri, Oct 23, 1998	33.50	33.50	33.11	33.45
1620	NASDAQ	CINF	Thu, Oct 22, 1998	32.99	33.50	32.71	33.50
1619	NASDAQ	CINF	Wed, Oct 21, 1998	33.67	33.67	32.20	33.28
1618	NASDAQ	CINF	Tue, Oct 20, 1998	33.56	33.67	33.05	33.50
1617	NASDAQ	CINF	Mon, Oct 19, 1998	33.79	34.58	33.22	33.39
1616	NASDAQ	CINF	Fri, Oct 16, 1998	33.62	35.37	33.56	34.52
1615	NASDAQ	CINF	Thu, Oct 15, 1998	32.31	33.73	31.75	33.45
1614	NASDAQ	CINF	Wed, Oct 14, 1998	31.29	34.13	30.56	33.33
1613	NASDAQ	CINF	Tue, Oct 13, 1998	30.39	31.29	29.65	30.84
1612	NASDAQ	CINF	Mon, Oct 12, 1998	30.33	31.24	29.59	30.05
1611	NASDAQ	CINF	Fri, Oct 9, 1998	29.14	29.99	27.89	29.93
1610	NASDAQ	CINF	Thu, Oct 8, 1998	29.59	29.59	27.72	28.69
1609	NASDAQ	CINF	Wed, Oct 7, 1998	31.29	31.41	30.05	30.39
1608	NASDAQ	CINF	Tue, Oct 6, 1998	32.20	32.54	29.93	31.41
1607	NASDAQ	CINF	Mon, Oct 5, 1998	31.75	32.20	29.93	31.97
1606	NASDAQ	CINF	Fri, Oct 2, 1998	31.41	32.65	30.50	32.48
1605	NASDAQ	CINF	Thu, Oct 1, 1998	27.89	32.20	27.89	30.73
1604	NASDAQ	CINF	Wed, Sep 30, 1998	33.79	33.79	27.66	27.89
1603	NASDAQ	CINF	Tue, Sep 29, 1998	35.03	35.37	33.45	34.13
1602	NASDAQ	CINF	Mon, Sep 28, 1998	34.92	35.15	32.54	35.03
1601	NASDAQ	CINF	Fri, Sep 25, 1998	33.56	35.37	33.56	34.24
1600	NASDAQ	CINF	Thu, Sep 24, 1998	35.49	36.28	34.13	34.41
1599	NASDAQ	CINF	Wed, Sep 23, 1998	33.45	36.28	33.33	35.49
1598	NASDAQ	CINF	Tue, Sep 22, 1998	33.45	34.69	33.45	33.84
1597	NASDAQ	CINF	Mon, Sep 21, 1998	32.65	33.67	32.20	33.33
1596	NASDAQ	CINF	Fri, Sep 18, 1998	32.43	34.81	32.26	33.50
1595	NASDAQ	CINF	Thu, Sep 17, 1998	33.11	33.11	32.43	32.94
1594	NASDAQ	CINF	Wed, Sep 16, 1998	34.47	34.58	32.88	33.79
1593	NASDAQ	CINF	Tue, Sep 15, 1998	31.86	34.01	31.86	33.73
1592	NASDAQ	CINF	Mon, Sep 14, 1998	31.75	32.43	31.18	32.43
1591	NASDAQ	CINF	Fri, Sep 11, 1998	29.93	31.86	29.14	31.49
1590	NASDAQ	CINF	Thu, Sep 10, 1998	29.37	30.39	28.80	29.48
1589	NASDAQ	CINF	Wed, Sep 9, 1998	32.54	32.77	30.67	31.52
1588	NASDAQ	CINF	Tue, Sep 8, 1998	31.18	33.28	30.33	33.25
1587	NASDAQ	CINF	Fri, Sep 4, 1998	30.05	30.61	29.14	30.05
1586	NASDAQ	CINF	Thu, Sep 3, 1998	30.61	31.18	29.71	30.61
1585	NASDAQ	CINF	Wed, Sep 2, 1998	31.75	31.75	30.39	30.64
1584	NASDAQ	CINF	Tue, Sep 1, 1998	31.29	31.75	29.48	31.75
1583	NASDAQ	CINF	Mon, Aug 31, 1998	31.07	33.11	30.16	30.50
1582	NASDAQ	CINF	Fri, Aug 28, 1998	29.93	31.58	29.25	30.50
1581	NASDAQ	CINF	Thu, Aug 27, 1998	31.97	32.20	29.48	29.54
1580	NASDAQ	CINF	Wed, Aug 26, 1998	31.97	32.85	31.75	31.97
1579	NASDAQ	CINF	Tue, Aug 25, 1998	32.65	33.50	31.86	32.60
1578	NASDAQ	CINF	Mon, Aug 24, 1998	30.73	32.20	30.73	32.09
1577	NASDAQ	CINF	Fri, Aug 21, 1998	30.73	31.52	29.51	30.73
1576	NASDAQ	CINF	Thu, Aug 20, 1998	31.75	32.43	31.29	31.29
1575	NASDAQ	CINF	Wed, Aug 19, 1998	31.52	31.69	30.84	31.69
1574	NASDAQ	CINF	Tue, Aug 18, 1998	31.75	31.80	30.84	30.95
1573	NASDAQ	CINF	Mon, Aug 17, 1998	30.73	31.58	30.39	31.58
1572	NASDAQ	CINF	Fri, Aug 14, 1998	31.29	31.41	30.50	30.50
1571	NASDAQ	CINF	Thu, Aug 13, 1998	31.29	31.52	30.61	30.61
1570	NASDAQ	CINF	Wed, Aug 12, 1998	31.58	31.58	30.67	31.41
1569	NASDAQ	CINF	Tue, Aug 11, 1998	30.84	31.07	29.93	30.81
1568	NASDAQ	CINF	Mon, Aug 10, 1998	32.09	32.09	30.73	30.84
1567	NASDAQ	CINF	Fri, Aug 7, 1998	33.11	33.11	31.52	31.75
1566	NASDAQ	CINF	Thu, Aug 6, 1998	31.63	33.22	31.63	32.65
1565	NASDAQ	CINF	Wed, Aug 5, 1998	32.26	32.65	31.86	32.31
1564	NASDAQ	CINF	Tue, Aug 4, 1998	32.88	32.88	31.75	31.89
1563	NASDAQ	CINF	Mon, Aug 3, 1998	32.31	33.45	31.75	31.86
1562	NASDAQ	CINF	Fri, Jul 31, 1998	33.67	33.67	32.43	32.43
1561	NASDAQ	CINF	Thu, Jul 30, 1998	32.82	34.47	31.97	33.50
1560	NASDAQ	CINF	Wed, Jul 29, 1998	33.56	34.01	31.97	32.60
1559	NASDAQ	CINF	Tue, Jul 28, 1998	34.35	34.35	31.52	33.22
1558	NASDAQ	CINF	Mon, Jul 27, 1998	33.67	34.47	33.11	34.35
1557	NASDAQ	CINF	Fri, Jul 24, 1998	33.05	35.15	32.43	34.47
1556	NASDAQ	CINF	Thu, Jul 23, 1998	34.01	34.01	31.92	32.43
1555	NASDAQ	CINF	Wed, Jul 22, 1998	34.13	34.47	33.22	33.50
1554	NASDAQ	CINF	Tue, Jul 21, 1998	34.13	34.18	33.56	33.96
1553	NASDAQ	CINF	Mon, Jul 20, 1998	34.13	34.35	33.56	33.76
1552	NASDAQ	CINF	Fri, Jul 17, 1998	35.49	35.60	34.01	34.35
1551	NASDAQ	CINF	Thu, Jul 16, 1998	34.01	34.47	33.56	34.47
1550	NASDAQ	CINF	Wed, Jul 15, 1998	34.47	34.47	33.67	33.79
1549	NASDAQ	CINF	Tue, Jul 14, 1998	34.24	34.24	33.45	33.90
1548	NASDAQ	CINF	Mon, Jul 13, 1998	33.90	34.35	33.56	33.79
1547	NASDAQ	CINF	Fri, Jul 10, 1998	34.24	34.47	33.67	34.30
1546	NASDAQ	CINF	Thu, Jul 9, 1998	33.67	34.69	33.33	34.41
1545	NASDAQ	CINF	Wed, Jul 8, 1998	34.13	34.24	33.33	33.79
1544	NASDAQ	CINF	Tue, Jul 7, 1998	34.24	34.69	33.79	34.47
1543	NASDAQ	CINF	Mon, Jul 6, 1998	33.56	34.47	33.33	34.35
1542	NASDAQ	CINF	Thu, Jul 2, 1998	34.24	34.58	32.88	33.22
1541	NASDAQ	CINF	Wed, Jul 1, 1998	35.03	35.03	34.13	34.24
1540	NASDAQ	CINF	Tue, Jun 30, 1998	36.06	36.06	34.69	34.81
1539	NASDAQ	CINF	Mon, Jun 29, 1998	35.83	37.42	35.37	35.54
1538	NASDAQ	CINF	Fri, Jun 26, 1998	35.60	36.74	35.15	36.06
1537	NASDAQ	CINF	Thu, Jun 25, 1998	35.37	35.83	34.69	35.20
1536	NASDAQ	CINF	Wed, Jun 24, 1998	35.37	35.83	34.13	35.49
1535	NASDAQ	CINF	Tue, Jun 23, 1998	35.37	36.28	34.24	34.92
1534	NASDAQ	CINF	Mon, Jun 22, 1998	35.37	35.94	34.92	35.37
1533	NASDAQ	CINF	Fri, Jun 19, 1998	34.69	36.85	34.69	35.60
1532	NASDAQ	CINF	Thu, Jun 18, 1998	35.37	36.06	34.01	34.69
1531	NASDAQ	CINF	Wed, Jun 17, 1998	34.69	35.83	34.24	35.77
1530	NASDAQ	CINF	Tue, Jun 16, 1998	33.33	34.47	32.65	34.35
1529	NASDAQ	CINF	Mon, Jun 15, 1998	33.56	34.47	32.77	33.22
1528	NASDAQ	CINF	Fri, Jun 12, 1998	36.06	36.40	34.30	35.66
1527	NASDAQ	CINF	Thu, Jun 11, 1998	37.53	38.32	36.17	36.34
1526	NASDAQ	CINF	Wed, Jun 10, 1998	36.51	38.32	36.34	38.10
1525	NASDAQ	CINF	Tue, Jun 9, 1998	36.62	36.62	36.17	36.48
1524	NASDAQ	CINF	Mon, Jun 8, 1998	35.83	36.74	35.72	36.34
1523	NASDAQ	CINF	Fri, Jun 5, 1998	36.28	36.91	35.37	36.28
1522	NASDAQ	CINF	Thu, Jun 4, 1998	35.83	36.28	34.47	35.60
1521	NASDAQ	CINF	Wed, Jun 3, 1998	36.62	37.08	34.81	35.37
1520	NASDAQ	CINF	Tue, Jun 2, 1998	38.10	38.44	36.06	36.06
1519	NASDAQ	CINF	Mon, Jun 1, 1998	38.66	38.78	37.25	37.98
1518	NASDAQ	CINF	Fri, May 29, 1998	38.66	39.12	37.42	38.10
1517	NASDAQ	CINF	Thu, May 28, 1998	39.00	39.34	37.64	38.66
1516	NASDAQ	CINF	Wed, May 27, 1998	37.76	39.00	37.08	38.78
1515	NASDAQ	CINF	Tue, May 26, 1998	37.53	39.91	37.42	37.76
1514	NASDAQ	CINF	Fri, May 22, 1998	39.68	40.14	37.08	37.36
1513	NASDAQ	CINF	Thu, May 21, 1998	39.91	40.59	39.00	39.91
1512	NASDAQ	CINF	Wed, May 20, 1998	37.87	39.57	37.42	39.46
1511	NASDAQ	CINF	Tue, May 19, 1998	37.76	37.98	37.42	37.53
1510	NASDAQ	CINF	Mon, May 18, 1998	39.34	39.34	37.36	37.53
1509	NASDAQ	CINF	Fri, May 15, 1998	38.98	39.00	38.73	38.96
1508	NASDAQ	CINF	Thu, May 14, 1998	39.15	39.15	38.77	38.85
1507	NASDAQ	CINF	Wed, May 13, 1998	38.85	39.30	38.85	39.07
1506	NASDAQ	CINF	Tue, May 12, 1998	38.92	39.23	38.85	38.92
1505	NASDAQ	CINF	Mon, May 11, 1998	38.85	39.38	38.85	39.03
1504	NASDAQ	CINF	Fri, May 8, 1998	38.70	39.45	38.70	39.15
1503	NASDAQ	CINF	Thu, May 7, 1998	38.70	39.00	38.70	38.92
1502	NASDAQ	CINF	Wed, May 6, 1998	38.77	39.00	38.70	38.77
1501	NASDAQ	CINF	Tue, May 5, 1998	38.85	39.00	38.70	38.83
1500	NASDAQ	CINF	Mon, May 4, 1998	39.00	39.15	38.62	38.85
1499	NASDAQ	CINF	Fri, May 1, 1998	38.09	38.77	38.09	38.66
1498	NASDAQ	CINF	Thu, Apr 30, 1998	38.85	39.00	38.24	38.51
1497	NASDAQ	CINF	Wed, Apr 29, 1998	38.55	39.15	38.09	38.70
1496	NASDAQ	CINF	Tue, Apr 28, 1998	38.70	39.15	38.32	38.55
1495	NASDAQ	CINF	Mon, Apr 27, 1998	38.39	38.55	37.64	38.55
1494	NASDAQ	CINF	Fri, Apr 24, 1998	40.21	40.21	38.24	39.00
1493	NASDAQ	CINF	Thu, Apr 23, 1998	40.51	40.51	39.75	39.85
1492	NASDAQ	CINF	Wed, Apr 22, 1998	40.96	40.96	40.21	40.36
1491	NASDAQ	CINF	Tue, Apr 21, 1998	40.36	41.12	40.06	41.12
1490	NASDAQ	CINF	Mon, Apr 20, 1998	38.85	40.51	38.85	40.36
1489	NASDAQ	CINF	Fri, Apr 17, 1998	39.58	39.60	38.85	39.23
1488	NASDAQ	CINF	Thu, Apr 16, 1998	39.30	39.83	38.85	38.85
1487	NASDAQ	CINF	Wed, Apr 15, 1998	38.92	39.30	38.39	39.30
1486	NASDAQ	CINF	Tue, Apr 14, 1998	38.09	38.92	37.64	38.92
1485	NASDAQ	CINF	Mon, Apr 13, 1998	38.47	38.47	37.60	38.05
1484	NASDAQ	CINF	Thu, Apr 9, 1998	38.09	38.47	37.83	38.17
1483	NASDAQ	CINF	Wed, Apr 8, 1998	37.79	38.39	37.79	38.02
1482	NASDAQ	CINF	Tue, Apr 7, 1998	38.24	38.24	37.79	37.79
1481	NASDAQ	CINF	Mon, Apr 6, 1998	37.90	38.47	37.79	38.24
1480	NASDAQ	CINF	Fri, Apr 3, 1998	38.09	38.09	37.64	37.87
1479	NASDAQ	CINF	Thu, Apr 2, 1998	37.64	38.32	37.49	37.90
1478	NASDAQ	CINF	Wed, Apr 1, 1998	37.87	38.09	37.49	37.66
1477	NASDAQ	CINF	Tue, Mar 31, 1998	37.64	37.90	37.37	37.87
1476	NASDAQ	CINF	Mon, Mar 30, 1998	37.49	37.64	37.34	37.64
1475	NASDAQ	CINF	Fri, Mar 27, 1998	38.85	39.23	37.34	37.49
1474	NASDAQ	CINF	Thu, Mar 26, 1998	38.58	39.00	38.39	38.77
1473	NASDAQ	CINF	Wed, Mar 25, 1998	37.79	39.04	37.64	38.89
1472	NASDAQ	CINF	Tue, Mar 24, 1998	38.09	38.09	37.34	37.73
1471	NASDAQ	CINF	Mon, Mar 23, 1998	38.17	38.47	37.64	37.91
1470	NASDAQ	CINF	Fri, Mar 20, 1998	38.17	38.85	38.09	38.43
1469	NASDAQ	CINF	Thu, Mar 19, 1998	38.96	39.07	38.24	38.70
1468	NASDAQ	CINF	Wed, Mar 18, 1998	39.23	39.38	38.70	38.89
1467	NASDAQ	CINF	Tue, Mar 17, 1998	39.49	39.49	39.11	39.24
1466	NASDAQ	CINF	Mon, Mar 16, 1998	40.21	40.21	39.32	39.49
1465	NASDAQ	CINF	Fri, Mar 13, 1998	40.06	40.21	39.49	39.68
1464	NASDAQ	CINF	Thu, Mar 12, 1998	40.36	40.36	39.53	40.06
1463	NASDAQ	CINF	Wed, Mar 11, 1998	39.15	40.36	39.15	40.25
1462	NASDAQ	CINF	Tue, Mar 10, 1998	39.53	39.91	39.26	39.38
1461	NASDAQ	CINF	Mon, Mar 9, 1998	40.51	40.51	39.34	39.64
1460	NASDAQ	CINF	Fri, Mar 6, 1998	40.70	40.70	39.91	40.28
1459	NASDAQ	CINF	Thu, Mar 5, 1998	40.28	40.66	39.60	40.36
1458	NASDAQ	CINF	Wed, Mar 4, 1998	40.70	41.04	40.06	40.51
1457	NASDAQ	CINF	Tue, Mar 3, 1998	40.66	41.15	40.36	40.70
1456	NASDAQ	CINF	Mon, Mar 2, 1998	41.12	41.12	40.21	40.74
1455	NASDAQ	CINF	Fri, Feb 27, 1998	40.81	40.81	40.25	40.81
1454	NASDAQ	CINF	Thu, Feb 26, 1998	40.21	41.08	39.83	40.89
1453	NASDAQ	CINF	Wed, Feb 25, 1998	40.13	40.21	39.60	39.91
1452	NASDAQ	CINF	Tue, Feb 24, 1998	40.89	40.96	39.49	39.91
1451	NASDAQ	CINF	Mon, Feb 23, 1998	41.08	41.42	40.66	40.85
1450	NASDAQ	CINF	Fri, Feb 20, 1998	40.96	41.08	40.40	41.08
1449	NASDAQ	CINF	Thu, Feb 19, 1998	39.96	40.47	39.60	40.02
1448	NASDAQ	CINF	Wed, Feb 18, 1998	40.36	40.93	39.60	39.98
1447	NASDAQ	CINF	Tue, Feb 17, 1998	40.51	40.66	39.75	40.36
1446	NASDAQ	CINF	Fri, Feb 13, 1998	40.28	40.66	40.21	40.43
1445	NASDAQ	CINF	Thu, Feb 12, 1998	39.15	40.59	39.15	40.44
1444	NASDAQ	CINF	Wed, Feb 11, 1998	39.75	40.21	39.45	39.75
1443	NASDAQ	CINF	Tue, Feb 10, 1998	39.34	40.21	39.34	39.91
1442	NASDAQ	CINF	Mon, Feb 9, 1998	39.45	39.75	39.07	39.64
1441	NASDAQ	CINF	Fri, Feb 6, 1998	38.66	39.15	38.47	38.89
1440	NASDAQ	CINF	Thu, Feb 5, 1998	39.28	39.32	38.28	38.77
1439	NASDAQ	CINF	Wed, Feb 4, 1998	39.00	39.38	38.70	39.28
1438	NASDAQ	CINF	Tue, Feb 3, 1998	38.70	39.49	38.55	39.15
1437	NASDAQ	CINF	Mon, Feb 2, 1998	39.30	39.60	38.55	39.26
1436	NASDAQ	CINF	Fri, Jan 30, 1998	38.77	39.38	38.24	38.55
1435	NASDAQ	CINF	Thu, Jan 29, 1998	38.77	39.72	37.79	39.23
1434	NASDAQ	CINF	Wed, Jan 28, 1998	38.17	38.72	38.09	38.49
1433	NASDAQ	CINF	Tue, Jan 27, 1998	37.98	38.62	37.79	38.62
1432	NASDAQ	CINF	Mon, Jan 26, 1998	38.73	38.85	37.98	38.17
1431	NASDAQ	CINF	Fri, Jan 23, 1998	39.11	39.57	38.55	38.56
1430	NASDAQ	CINF	Thu, Jan 22, 1998	39.75	40.32	39.07	39.11
1429	NASDAQ	CINF	Wed, Jan 21, 1998	39.91	40.55	39.83	40.15
1428	NASDAQ	CINF	Tue, Jan 20, 1998	40.78	40.81	39.91	40.44
1427	NASDAQ	CINF	Fri, Jan 16, 1998	40.44	40.81	39.60	39.98
1426	NASDAQ	CINF	Thu, Jan 15, 1998	39.60	40.17	39.30	40.06
1425	NASDAQ	CINF	Wed, Jan 14, 1998	40.21	40.96	39.60	39.94
1424	NASDAQ	CINF	Tue, Jan 13, 1998	39.60	41.42	39.07	40.81
1423	NASDAQ	CINF	Mon, Jan 12, 1998	38.02	39.91	37.34	39.60
1422	NASDAQ	CINF	Fri, Jan 9, 1998	39.23	39.49	37.71	38.47
1421	NASDAQ	CINF	Thu, Jan 8, 1998	39.98	40.11	38.70	39.49
1420	NASDAQ	CINF	Wed, Jan 7, 1998	40.28	40.51	40.06	40.32
1419	NASDAQ	CINF	Tue, Jan 6, 1998	40.36	40.89	40.06	40.70
1418	NASDAQ	CINF	Mon, Jan 5, 1998	40.89	41.27	39.98	40.81
1417	NASDAQ	CINF	Fri, Jan 2, 1998	42.32	42.55	40.59	41.15
1416	NASDAQ	CINF	Wed, Dec 31, 1997	42.02	42.78	41.72	42.55
1415	NASDAQ	CINF	Tue, Dec 30, 1997	41.49	42.02	41.49	41.83
1414	NASDAQ	CINF	Mon, Dec 29, 1997	40.85	41.64	40.85	41.64
1413	NASDAQ	CINF	Fri, Dec 26, 1997	40.51	40.96	40.51	40.85
1412	NASDAQ	CINF	Wed, Dec 24, 1997	41.04	41.38	40.74	40.74
1411	NASDAQ	CINF	Tue, Dec 23, 1997	41.80	41.80	40.96	41.27
1410	NASDAQ	CINF	Mon, Dec 22, 1997	40.21	41.95	40.21	41.87
1409	NASDAQ	CINF	Fri, Dec 19, 1997	40.21	40.96	39.07	40.93
1408	NASDAQ	CINF	Thu, Dec 18, 1997	41.72	42.10	40.53	40.62
1407	NASDAQ	CINF	Wed, Dec 17, 1997	41.57	42.70	39.75	42.38
1406	NASDAQ	CINF	Tue, Dec 16, 1997	33.94	35.37	33.94	34.73
1405	NASDAQ	CINF	Mon, Dec 15, 1997	34.58	34.58	33.71	33.71
1404	NASDAQ	CINF	Fri, Dec 12, 1997	34.62	34.75	34.05	34.54
1403	NASDAQ	CINF	Thu, Dec 11, 1997	34.24	34.46	33.75	34.43
1402	NASDAQ	CINF	Wed, Dec 10, 1997	33.86	34.77	33.26	34.43
1401	NASDAQ	CINF	Tue, Dec 9, 1997	33.86	34.77	33.29	33.97
1400	NASDAQ	CINF	Mon, Dec 8, 1997	32.27	34.01	31.82	33.86
1399	NASDAQ	CINF	Fri, Dec 5, 1997	31.52	32.35	31.44	32.35
1398	NASDAQ	CINF	Thu, Dec 4, 1997	31.29	31.67	30.84	31.67
1397	NASDAQ	CINF	Wed, Dec 3, 1997	30.99	31.21	30.84	31.10
1396	NASDAQ	CINF	Tue, Dec 2, 1997	30.69	31.29	30.69	30.99
1395	NASDAQ	CINF	Mon, Dec 1, 1997	30.76	31.29	30.53	31.14
1394	NASDAQ	CINF	Fri, Nov 28, 1997	30.53	30.95	30.53	30.69
1393	NASDAQ	CINF	Wed, Nov 26, 1997	30.84	30.84	30.38	30.38
1392	NASDAQ	CINF	Tue, Nov 25, 1997	30.38	31.21	30.16	30.84
1391	NASDAQ	CINF	Mon, Nov 24, 1997	31.06	31.18	30.16	30.61
1390	NASDAQ	CINF	Fri, Nov 21, 1997	29.93	31.06	29.67	31.06
1389	NASDAQ	CINF	Thu, Nov 20, 1997	29.67	29.93	29.25	29.93
1388	NASDAQ	CINF	Wed, Nov 19, 1997	29.25	29.63	29.02	29.63
1387	NASDAQ	CINF	Tue, Nov 18, 1997	29.02	29.32	28.83	29.32
1386	NASDAQ	CINF	Mon, Nov 17, 1997	28.72	29.02	28.72	29.02
1385	NASDAQ	CINF	Fri, Nov 14, 1997	28.80	28.87	28.57	28.72
1384	NASDAQ	CINF	Thu, Nov 13, 1997	28.57	28.72	28.27	28.57
1383	NASDAQ	CINF	Wed, Nov 12, 1997	28.38	28.57	28.15	28.57
1382	NASDAQ	CINF	Tue, Nov 11, 1997	28.27	28.57	28.27	28.47
1381	NASDAQ	CINF	Mon, Nov 10, 1997	28.04	28.42	27.81	28.27
1380	NASDAQ	CINF	Fri, Nov 7, 1997	28.42	28.42	27.81	27.81
1379	NASDAQ	CINF	Thu, Nov 6, 1997	28.68	28.72	28.27	28.46
1378	NASDAQ	CINF	Wed, Nov 5, 1997	28.19	28.72	28.19	28.57
1377	NASDAQ	CINF	Tue, Nov 4, 1997	28.12	28.49	27.81	28.27
1376	NASDAQ	CINF	Mon, Nov 3, 1997	28.23	28.38	28.04	28.12
1375	NASDAQ	CINF	Fri, Oct 31, 1997	27.06	27.74	26.76	27.40
1374	NASDAQ	CINF	Thu, Oct 30, 1997	26.30	27.06	26.19	26.98
1373	NASDAQ	CINF	Wed, Oct 29, 1997	26.45	26.60	26.30	26.53
1372	NASDAQ	CINF	Tue, Oct 28, 1997	25.36	26.53	25.36	26.45
1371	NASDAQ	CINF	Mon, Oct 27, 1997	26.00	26.26	25.77	26.00
1370	NASDAQ	CINF	Fri, Oct 24, 1997	25.96	26.45	25.96	26.08
1369	NASDAQ	CINF	Thu, Oct 23, 1997	25.58	26.19	25.51	26.08
1368	NASDAQ	CINF	Wed, Oct 22, 1997	26.15	26.15	25.89	26.04
1367	NASDAQ	CINF	Tue, Oct 21, 1997	26.15	26.15	25.70	26.04
1366	NASDAQ	CINF	Mon, Oct 20, 1997	26.00	26.11	25.70	26.08
1365	NASDAQ	CINF	Fri, Oct 17, 1997	26.08	26.08	25.58	25.70
1364	NASDAQ	CINF	Thu, Oct 16, 1997	26.45	26.45	26.00	26.00
1363	NASDAQ	CINF	Wed, Oct 15, 1997	26.60	26.60	26.15	26.34
1362	NASDAQ	CINF	Tue, Oct 14, 1997	26.26	26.87	25.96	26.79
1361	NASDAQ	CINF	Mon, Oct 13, 1997	25.73	26.30	25.51	26.26
1360	NASDAQ	CINF	Fri, Oct 10, 1997	25.47	25.89	25.28	25.73
1359	NASDAQ	CINF	Thu, Oct 9, 1997	25.73	25.89	25.24	25.39
1358	NASDAQ	CINF	Wed, Oct 8, 1997	26.49	26.49	25.89	25.96
1357	NASDAQ	CINF	Tue, Oct 7, 1997	26.08	26.72	25.96	26.49
1356	NASDAQ	CINF	Mon, Oct 6, 1997	25.58	26.08	25.58	26.08
1355	NASDAQ	CINF	Fri, Oct 3, 1997	25.62	25.96	25.62	25.68
1354	NASDAQ	CINF	Thu, Oct 2, 1997	25.39	25.62	25.36	25.55
1353	NASDAQ	CINF	Wed, Oct 1, 1997	24.68	25.51	24.68	25.36
1352	NASDAQ	CINF	Tue, Sep 30, 1997	24.49	24.83	24.26	24.79
1351	NASDAQ	CINF	Mon, Sep 29, 1997	24.83	24.98	24.26	24.49
1350	NASDAQ	CINF	Fri, Sep 26, 1997	24.94	24.94	24.64	24.64
1349	NASDAQ	CINF	Thu, Sep 25, 1997	24.71	24.94	24.68	24.71
1348	NASDAQ	CINF	Wed, Sep 24, 1997	24.56	24.90	24.56	24.87
1347	NASDAQ	CINF	Tue, Sep 23, 1997	24.68	24.87	24.68	24.68
1346	NASDAQ	CINF	Mon, Sep 22, 1997	24.64	24.87	24.64	24.71
1345	NASDAQ	CINF	Fri, Sep 19, 1997	24.87	24.94	24.64	24.64
1344	NASDAQ	CINF	Thu, Sep 18, 1997	24.79	24.94	24.71	24.79
1343	NASDAQ	CINF	Wed, Sep 17, 1997	24.81	24.98	24.71	24.85
1342	NASDAQ	CINF	Tue, Sep 16, 1997	24.68	24.98	24.45	24.90
1341	NASDAQ	CINF	Mon, Sep 15, 1997	24.49	24.64	24.37	24.49
1340	NASDAQ	CINF	Fri, Sep 12, 1997	24.53	24.68	24.20	24.64
1339	NASDAQ	CINF	Thu, Sep 11, 1997	24.37	24.68	24.37	24.68
1338	NASDAQ	CINF	Wed, Sep 10, 1997	24.41	24.60	24.30	24.60
1337	NASDAQ	CINF	Tue, Sep 9, 1997	24.71	24.71	24.34	24.34
1336	NASDAQ	CINF	Mon, Sep 8, 1997	24.71	24.87	24.56	24.56
1335	NASDAQ	CINF	Fri, Sep 5, 1997	24.71	24.71	24.41	24.64
1334	NASDAQ	CINF	Thu, Sep 4, 1997	24.49	24.71	24.41	24.41
1333	NASDAQ	CINF	Wed, Sep 3, 1997	24.94	25.02	24.45	24.60
1332	NASDAQ	CINF	Tue, Sep 2, 1997	24.64	25.24	24.41	25.13
1331	NASDAQ	CINF	Fri, Aug 29, 1997	24.03	24.60	24.03	24.56
1330	NASDAQ	CINF	Thu, Aug 28, 1997	24.22	24.37	24.07	24.34
1329	NASDAQ	CINF	Wed, Aug 27, 1997	24.26	24.45	24.22	24.22
1328	NASDAQ	CINF	Tue, Aug 26, 1997	23.96	24.53	23.96	24.34
1327	NASDAQ	CINF	Mon, Aug 25, 1997	23.81	24.19	23.73	24.03
1326	NASDAQ	CINF	Fri, Aug 22, 1997	23.96	24.11	23.35	23.81
1325	NASDAQ	CINF	Thu, Aug 21, 1997	24.45	24.64	24.15	24.15
1324	NASDAQ	CINF	Wed, Aug 20, 1997	23.96	24.64	23.88	24.62
1323	NASDAQ	CINF	Tue, Aug 19, 1997	23.73	23.96	23.73	23.88
1322	NASDAQ	CINF	Mon, Aug 18, 1997	23.96	24.07	23.73	23.73
1321	NASDAQ	CINF	Fri, Aug 15, 1997	24.30	24.30	23.96	24.00
1320	NASDAQ	CINF	Thu, Aug 14, 1997	24.54	24.54	24.15	24.30
1319	NASDAQ	CINF	Wed, Aug 13, 1997	24.56	24.64	24.11	24.56
1318	NASDAQ	CINF	Tue, Aug 12, 1997	24.41	24.71	24.37	24.37
1317	NASDAQ	CINF	Mon, Aug 11, 1997	23.96	24.41	23.96	24.36
1316	NASDAQ	CINF	Fri, Aug 8, 1997	24.53	24.64	24.00	24.00
1315	NASDAQ	CINF	Thu, Aug 7, 1997	24.94	24.98	24.79	24.87
1314	NASDAQ	CINF	Wed, Aug 6, 1997	24.79	24.98	24.79	24.92
1313	NASDAQ	CINF	Tue, Aug 5, 1997	24.79	24.98	24.71	24.98
1312	NASDAQ	CINF	Mon, Aug 4, 1997	24.98	25.09	24.87	24.87
1311	NASDAQ	CINF	Fri, Aug 1, 1997	25.02	25.17	25.02	25.09
1310	NASDAQ	CINF	Thu, Jul 31, 1997	25.02	25.17	24.98	24.98
1309	NASDAQ	CINF	Wed, Jul 30, 1997	25.02	25.24	24.79	25.07
1308	NASDAQ	CINF	Tue, Jul 29, 1997	25.32	25.32	24.79	24.87
1307	NASDAQ	CINF	Mon, Jul 28, 1997	24.45	25.32	24.45	25.32
1306	NASDAQ	CINF	Fri, Jul 25, 1997	24.83	24.83	24.45	24.60
1305	NASDAQ	CINF	Thu, Jul 24, 1997	25.02	25.21	24.49	24.83
1304	NASDAQ	CINF	Wed, Jul 23, 1997	24.49	25.24	24.49	25.21
1303	NASDAQ	CINF	Tue, Jul 22, 1997	24.79	24.79	24.49	24.49
1302	NASDAQ	CINF	Mon, Jul 21, 1997	24.68	24.79	24.64	24.73
1301	NASDAQ	CINF	Fri, Jul 18, 1997	24.45	24.94	24.26	24.83
1300	NASDAQ	CINF	Thu, Jul 17, 1997	24.56	24.68	24.53	24.54
1299	NASDAQ	CINF	Wed, Jul 16, 1997	24.47	24.79	24.41	24.60
1298	NASDAQ	CINF	Tue, Jul 15, 1997	24.41	24.56	24.26	24.30
1297	NASDAQ	CINF	Mon, Jul 14, 1997	24.94	24.94	24.37	24.49
1296	NASDAQ	CINF	Fri, Jul 11, 1997	24.94	24.94	24.71	24.87
1295	NASDAQ	CINF	Thu, Jul 10, 1997	24.64	25.02	24.64	24.86
1294	NASDAQ	CINF	Wed, Jul 9, 1997	25.02	25.13	24.64	24.64
1293	NASDAQ	CINF	Tue, Jul 8, 1997	25.17	25.17	25.05	25.05
1292	NASDAQ	CINF	Mon, Jul 7, 1997	24.87	25.32	24.87	25.09
1291	NASDAQ	CINF	Thu, Jul 3, 1997	24.94	25.24	24.87	25.02
1290	NASDAQ	CINF	Wed, Jul 2, 1997	24.75	25.09	24.75	25.02
1289	NASDAQ	CINF	Tue, Jul 1, 1997	24.07	24.75	23.88	24.71
1288	NASDAQ	CINF	Mon, Jun 30, 1997	24.98	24.98	23.88	23.88
1287	NASDAQ	CINF	Fri, Jun 27, 1997	25.02	25.32	24.71	24.94
1286	NASDAQ	CINF	Thu, Jun 26, 1997	24.87	24.90	24.49	24.79
1285	NASDAQ	CINF	Wed, Jun 25, 1997	24.83	24.94	24.64	24.87
1284	NASDAQ	CINF	Tue, Jun 24, 1997	24.41	24.79	24.34	24.79
1283	NASDAQ	CINF	Mon, Jun 23, 1997	24.64	24.90	24.34	24.34
1282	NASDAQ	CINF	Fri, Jun 20, 1997	24.68	24.94	24.64	24.64
1281	NASDAQ	CINF	Thu, Jun 19, 1997	24.26	24.68	24.26	24.68
1280	NASDAQ	CINF	Wed, Jun 18, 1997	24.22	24.41	24.11	24.41
1279	NASDAQ	CINF	Tue, Jun 17, 1997	24.00	24.34	23.92	24.34
1278	NASDAQ	CINF	Mon, Jun 16, 1997	24.00	24.11	23.92	23.96
1277	NASDAQ	CINF	Fri, Jun 13, 1997	24.34	24.34	24.00	24.00
1276	NASDAQ	CINF	Thu, Jun 12, 1997	23.88	24.30	23.73	24.30
1275	NASDAQ	CINF	Wed, Jun 11, 1997	23.77	23.96	23.73	23.73
1274	NASDAQ	CINF	Tue, Jun 10, 1997	23.96	23.96	23.73	23.86
1273	NASDAQ	CINF	Mon, Jun 9, 1997	23.73	23.96	23.73	23.77
1272	NASDAQ	CINF	Fri, Jun 6, 1997	23.96	23.96	23.73	23.96
1271	NASDAQ	CINF	Thu, Jun 5, 1997	23.69	23.96	23.69	23.96
1270	NASDAQ	CINF	Wed, Jun 4, 1997	23.85	23.88	23.69	23.88
1269	NASDAQ	CINF	Tue, Jun 3, 1997	23.66	23.73	23.54	23.73
1268	NASDAQ	CINF	Mon, Jun 2, 1997	23.66	23.73	23.39	23.58
1267	NASDAQ	CINF	Fri, May 30, 1997	23.73	23.96	23.51	23.66
1266	NASDAQ	CINF	Thu, May 29, 1997	23.96	24.03	23.85	24.00
1265	NASDAQ	CINF	Wed, May 28, 1997	24.34	24.34	23.88	24.03
1264	NASDAQ	CINF	Tue, May 27, 1997	24.22	24.49	24.07	24.34
1263	NASDAQ	CINF	Fri, May 23, 1997	23.96	24.19	23.81	24.19
1262	NASDAQ	CINF	Thu, May 22, 1997	23.58	23.88	23.35	23.77
1261	NASDAQ	CINF	Wed, May 21, 1997	23.28	23.77	23.28	23.58
1260	NASDAQ	CINF	Tue, May 20, 1997	23.73	23.73	22.98	23.47
1259	NASDAQ	CINF	Mon, May 19, 1997	22.98	23.77	22.98	23.62
1258	NASDAQ	CINF	Fri, May 16, 1997	23.05	23.13	22.83	23.09
1257	NASDAQ	CINF	Thu, May 15, 1997	23.13	23.28	22.90	23.05
1256	NASDAQ	CINF	Wed, May 14, 1997	22.98	23.43	22.83	23.43
1255	NASDAQ	CINF	Tue, May 13, 1997	22.71	22.94	22.56	22.90
1254	NASDAQ	CINF	Mon, May 12, 1997	22.37	22.67	22.33	22.67
1253	NASDAQ	CINF	Fri, May 9, 1997	22.41	22.41	22.22	22.41
1252	NASDAQ	CINF	Thu, May 8, 1997	22.41	22.60	22.30	22.41
1251	NASDAQ	CINF	Wed, May 7, 1997	22.07	22.67	22.07	22.52
1250	NASDAQ	CINF	Tue, May 6, 1997	22.30	22.41	22.07	22.22
1249	NASDAQ	CINF	Mon, May 5, 1997	22.07	22.41	21.84	22.37
1248	NASDAQ	CINF	Fri, May 2, 1997	21.54	22.14	21.39	21.99
1247	NASDAQ	CINF	Thu, May 1, 1997	20.97	21.46	20.97	21.46
1246	NASDAQ	CINF	Wed, Apr 30, 1997	20.94	21.09	20.86	21.09
1245	NASDAQ	CINF	Tue, Apr 29, 1997	20.78	20.97	20.67	20.97
1244	NASDAQ	CINF	Mon, Apr 28, 1997	20.94	21.01	20.75	20.75
1243	NASDAQ	CINF	Fri, Apr 25, 1997	20.90	21.05	20.86	20.94
1242	NASDAQ	CINF	Thu, Apr 24, 1997	21.16	21.16	20.99	20.99
1241	NASDAQ	CINF	Wed, Apr 23, 1997	21.12	21.31	20.94	21.09
1240	NASDAQ	CINF	Tue, Apr 22, 1997	21.01	21.16	20.97	21.09
1239	NASDAQ	CINF	Mon, Apr 21, 1997	21.01	21.16	20.78	20.94
1238	NASDAQ	CINF	Fri, Apr 18, 1997	20.86	21.12	20.82	21.01
1237	NASDAQ	CINF	Thu, Apr 17, 1997	21.09	21.09	20.82	21.01
1236	NASDAQ	CINF	Wed, Apr 16, 1997	20.94	21.01	20.78	20.90
1235	NASDAQ	CINF	Tue, Apr 15, 1997	21.46	21.46	20.78	20.97
1234	NASDAQ	CINF	Mon, Apr 14, 1997	20.67	21.24	20.63	21.16
1233	NASDAQ	CINF	Fri, Apr 11, 1997	21.12	21.16	20.48	20.86
1232	NASDAQ	CINF	Thu, Apr 10, 1997	21.16	21.31	21.11	21.28
1231	NASDAQ	CINF	Wed, Apr 9, 1997	21.09	21.31	21.09	21.31
1230	NASDAQ	CINF	Tue, Apr 8, 1997	21.39	21.69	21.09	21.31
1229	NASDAQ	CINF	Mon, Apr 7, 1997	20.41	21.39	20.41	21.35
1228	NASDAQ	CINF	Fri, Apr 4, 1997	20.56	20.56	20.26	20.37
1227	NASDAQ	CINF	Thu, Apr 3, 1997	20.48	20.60	20.41	20.52
1226	NASDAQ	CINF	Wed, Apr 2, 1997	21.01	21.24	20.10	20.48
1225	NASDAQ	CINF	Tue, Apr 1, 1997	21.31	21.31	21.01	21.01
1224	NASDAQ	CINF	Mon, Mar 31, 1997	21.39	21.54	21.09	21.24
1223	NASDAQ	CINF	Thu, Mar 27, 1997	21.46	21.62	20.94	21.39
1222	NASDAQ	CINF	Wed, Mar 26, 1997	21.54	21.77	21.54	21.54
1221	NASDAQ	CINF	Tue, Mar 25, 1997	21.24	21.62	21.24	21.58
1220	NASDAQ	CINF	Mon, Mar 24, 1997	21.39	21.54	21.24	21.39
1219	NASDAQ	CINF	Fri, Mar 21, 1997	21.05	21.54	21.05	21.39
1218	NASDAQ	CINF	Thu, Mar 20, 1997	21.31	21.43	21.05	21.07
1217	NASDAQ	CINF	Wed, Mar 19, 1997	21.62	21.73	21.16	21.31
1216	NASDAQ	CINF	Tue, Mar 18, 1997	21.69	21.73	21.46	21.65
1215	NASDAQ	CINF	Mon, Mar 17, 1997	22.07	22.07	21.28	21.58
1214	NASDAQ	CINF	Fri, Mar 14, 1997	21.39	22.07	21.35	22.03
1213	NASDAQ	CINF	Thu, Mar 13, 1997	21.84	22.03	21.01	21.05
1212	NASDAQ	CINF	Wed, Mar 12, 1997	22.14	22.26	21.69	21.84
1211	NASDAQ	CINF	Tue, Mar 11, 1997	21.99	22.30	21.99	22.14
1210	NASDAQ	CINF	Mon, Mar 10, 1997	21.69	22.03	21.54	22.03
1209	NASDAQ	CINF	Fri, Mar 7, 1997	21.31	21.65	21.31	21.56
1208	NASDAQ	CINF	Thu, Mar 6, 1997	21.73	21.80	21.31	21.46
1207	NASDAQ	CINF	Wed, Mar 5, 1997	21.62	21.92	21.62	21.80
1206	NASDAQ	CINF	Tue, Mar 4, 1997	21.31	21.77	21.31	21.77
1205	NASDAQ	CINF	Mon, Mar 3, 1997	20.86	21.31	20.82	21.20
1204	NASDAQ	CINF	Fri, Feb 28, 1997	20.94	20.97	20.78	20.90
1203	NASDAQ	CINF	Thu, Feb 27, 1997	20.86	20.97	20.78	20.78
1202	NASDAQ	CINF	Wed, Feb 26, 1997	21.12	21.12	20.86	20.94
1201	NASDAQ	CINF	Tue, Feb 25, 1997	20.94	21.31	20.78	21.01
1200	NASDAQ	CINF	Mon, Feb 24, 1997	20.48	20.94	20.48	20.90
1199	NASDAQ	CINF	Fri, Feb 21, 1997	20.63	20.63	20.44	20.63
1198	NASDAQ	CINF	Thu, Feb 20, 1997	20.67	20.67	20.44	20.56
1197	NASDAQ	CINF	Wed, Feb 19, 1997	20.63	20.86	20.56	20.56
1196	NASDAQ	CINF	Tue, Feb 18, 1997	20.03	20.63	20.03	20.60
1195	NASDAQ	CINF	Fri, Feb 14, 1997	19.95	20.18	19.95	20.10
1194	NASDAQ	CINF	Thu, Feb 13, 1997	19.54	20.03	19.54	19.95
1193	NASDAQ	CINF	Wed, Feb 12, 1997	19.50	19.65	19.50	19.54
1192	NASDAQ	CINF	Tue, Feb 11, 1997	19.35	19.65	19.35	19.61
1191	NASDAQ	CINF	Mon, Feb 10, 1997	19.24	19.50	19.24	19.35
1190	NASDAQ	CINF	Fri, Feb 7, 1997	19.35	19.39	19.24	19.35
1189	NASDAQ	CINF	Thu, Feb 6, 1997	19.24	19.35	19.16	19.27
1188	NASDAQ	CINF	Wed, Feb 5, 1997	19.12	19.39	18.89	19.24
1187	NASDAQ	CINF	Tue, Feb 4, 1997	19.01	19.08	18.89	19.08
1186	NASDAQ	CINF	Mon, Feb 3, 1997	18.93	18.93	18.86	18.86
1185	NASDAQ	CINF	Fri, Jan 31, 1997	18.82	19.01	18.82	18.89
1184	NASDAQ	CINF	Thu, Jan 30, 1997	18.82	19.08	18.82	18.82
1183	NASDAQ	CINF	Wed, Jan 29, 1997	18.78	18.89	18.78	18.86
1182	NASDAQ	CINF	Tue, Jan 28, 1997	18.74	18.89	18.74	18.78
1181	NASDAQ	CINF	Mon, Jan 27, 1997	19.16	19.20	18.74	18.74
1180	NASDAQ	CINF	Fri, Jan 24, 1997	19.16	19.20	19.05	19.05
1179	NASDAQ	CINF	Thu, Jan 23, 1997	19.27	19.35	19.16	19.16
1178	NASDAQ	CINF	Wed, Jan 22, 1997	19.27	19.27	19.12	19.24
1177	NASDAQ	CINF	Tue, Jan 21, 1997	19.42	19.42	19.08	19.27
1176	NASDAQ	CINF	Mon, Jan 20, 1997	19.20	19.42	19.20	19.39
1175	NASDAQ	CINF	Fri, Jan 17, 1997	19.42	19.42	19.20	19.20
1174	NASDAQ	CINF	Thu, Jan 16, 1997	19.01	19.42	19.01	19.20
1173	NASDAQ	CINF	Wed, Jan 15, 1997	19.12	19.12	18.97	19.01
1172	NASDAQ	CINF	Tue, Jan 14, 1997	19.12	19.12	19.05	19.12
1171	NASDAQ	CINF	Mon, Jan 13, 1997	19.20	19.20	18.97	19.12
1170	NASDAQ	CINF	Fri, Jan 10, 1997	19.20	19.27	18.97	19.05
1169	NASDAQ	CINF	Thu, Jan 9, 1997	19.27	19.42	19.20	19.42
1168	NASDAQ	CINF	Wed, Jan 8, 1997	19.73	19.73	19.27	19.42
1167	NASDAQ	CINF	Tue, Jan 7, 1997	19.88	20.03	19.50	19.58
1166	NASDAQ	CINF	Mon, Jan 6, 1997	19.84	20.18	19.84	19.88
1165	NASDAQ	CINF	Fri, Jan 3, 1997	19.65	20.03	19.65	20.03
1164	NASDAQ	CINF	Thu, Jan 2, 1997	19.58	19.80	19.42	19.73
1163	NASDAQ	CINF	Tue, Dec 31, 1996	19.50	19.80	19.50	19.61
1162	NASDAQ	CINF	Mon, Dec 30, 1996	19.39	19.73	19.16	19.71
1161	NASDAQ	CINF	Fri, Dec 27, 1996	19.39	19.39	19.16	19.24
1160	NASDAQ	CINF	Thu, Dec 26, 1996	19.20	19.39	19.20	19.24
1159	NASDAQ	CINF	Tue, Dec 24, 1996	19.35	19.39	19.20	19.39
1158	NASDAQ	CINF	Mon, Dec 23, 1996	19.12	19.35	19.12	19.20
1157	NASDAQ	CINF	Fri, Dec 20, 1996	19.12	19.27	18.82	19.12
1156	NASDAQ	CINF	Thu, Dec 19, 1996	18.97	18.97	18.74	18.93
1155	NASDAQ	CINF	Wed, Dec 18, 1996	19.05	19.05	18.82	18.97
1154	NASDAQ	CINF	Tue, Dec 17, 1996	18.74	19.05	18.74	18.82
1153	NASDAQ	CINF	Mon, Dec 16, 1996	19.05	19.05	18.74	18.74
1152	NASDAQ	CINF	Fri, Dec 13, 1996	18.67	19.05	18.67	19.01
1151	NASDAQ	CINF	Thu, Dec 12, 1996	18.55	18.89	18.44	18.86
1150	NASDAQ	CINF	Wed, Dec 11, 1996	18.59	18.59	18.25	18.29
1149	NASDAQ	CINF	Tue, Dec 10, 1996	18.74	18.74	18.44	18.59
1148	NASDAQ	CINF	Mon, Dec 9, 1996	18.18	18.74	18.14	18.44
1147	NASDAQ	CINF	Fri, Dec 6, 1996	17.76	18.37	17.76	18.25
1146	NASDAQ	CINF	Thu, Dec 5, 1996	18.29	18.29	17.99	18.21
1145	NASDAQ	CINF	Wed, Dec 4, 1996	18.14	18.37	18.06	18.18
1144	NASDAQ	CINF	Tue, Dec 3, 1996	18.40	18.40	18.14	18.14
1143	NASDAQ	CINF	Mon, Dec 2, 1996	18.21	18.40	18.10	18.33
1142	NASDAQ	CINF	Fri, Nov 29, 1996	18.37	18.37	17.99	18.21
1141	NASDAQ	CINF	Wed, Nov 27, 1996	18.33	18.44	18.14	18.18
1140	NASDAQ	CINF	Tue, Nov 26, 1996	18.29	18.44	17.69	18.14
1139	NASDAQ	CINF	Mon, Nov 25, 1996	18.21	18.44	18.06	18.18
1138	NASDAQ	CINF	Fri, Nov 22, 1996	18.06	18.37	17.99	18.29
1137	NASDAQ	CINF	Thu, Nov 21, 1996	17.91	18.06	17.76	18.03
1136	NASDAQ	CINF	Wed, Nov 20, 1996	17.87	17.87	17.69	17.84
1135	NASDAQ	CINF	Tue, Nov 19, 1996	17.84	17.87	17.76	17.82
1134	NASDAQ	CINF	Mon, Nov 18, 1996	17.76	17.87	17.69	17.87
1133	NASDAQ	CINF	Fri, Nov 15, 1996	17.75	17.76	17.69	17.76
1132	NASDAQ	CINF	Thu, Nov 14, 1996	17.61	17.84	17.61	17.76
1131	NASDAQ	CINF	Wed, Nov 13, 1996	17.69	17.76	17.53	17.76
1130	NASDAQ	CINF	Tue, Nov 12, 1996	17.61	17.69	17.53	17.69
1129	NASDAQ	CINF	Mon, Nov 11, 1996	17.80	17.80	17.61	17.61
1128	NASDAQ	CINF	Fri, Nov 8, 1996	17.84	17.84	17.61	17.61
1127	NASDAQ	CINF	Thu, Nov 7, 1996	17.61	17.91	17.46	17.84
1126	NASDAQ	CINF	Wed, Nov 6, 1996	17.46	17.69	17.31	17.46
1125	NASDAQ	CINF	Tue, Nov 5, 1996	17.46	17.46	17.31	17.46
1124	NASDAQ	CINF	Mon, Nov 4, 1996	17.27	17.46	17.27	17.31
1123	NASDAQ	CINF	Fri, Nov 1, 1996	17.23	17.38	17.23	17.31
1122	NASDAQ	CINF	Thu, Oct 31, 1996	17.23	17.38	17.23	17.38
1121	NASDAQ	CINF	Wed, Oct 30, 1996	17.35	17.35	17.23	17.35
1120	NASDAQ	CINF	Tue, Oct 29, 1996	17.19	17.35	17.16	17.23
1119	NASDAQ	CINF	Mon, Oct 28, 1996	16.82	17.38	16.82	17.31
1118	NASDAQ	CINF	Fri, Oct 25, 1996	16.40	17.01	16.40	17.01
1117	NASDAQ	CINF	Thu, Oct 24, 1996	17.01	17.01	16.33	16.40
1116	NASDAQ	CINF	Wed, Oct 23, 1996	17.23	17.23	16.85	16.85
1115	NASDAQ	CINF	Tue, Oct 22, 1996	17.31	17.31	17.01	17.12
1114	NASDAQ	CINF	Mon, Oct 21, 1996	17.31	17.31	17.12	17.16
1113	NASDAQ	CINF	Fri, Oct 18, 1996	17.23	17.42	17.12	17.23
1112	NASDAQ	CINF	Thu, Oct 17, 1996	17.08	17.38	16.97	17.23
1111	NASDAQ	CINF	Wed, Oct 16, 1996	17.31	17.31	16.93	17.01
1110	NASDAQ	CINF	Tue, Oct 15, 1996	17.46	17.46	17.08	17.08
1109	NASDAQ	CINF	Mon, Oct 14, 1996	17.38	17.53	17.23	17.23
1108	NASDAQ	CINF	Fri, Oct 11, 1996	17.53	17.53	17.38	17.53
1107	NASDAQ	CINF	Thu, Oct 10, 1996	17.38	17.53	17.38	17.46
1106	NASDAQ	CINF	Wed, Oct 9, 1996	17.53	17.53	17.38	17.53
1105	NASDAQ	CINF	Tue, Oct 8, 1996	17.53	17.53	17.31	17.46
1104	NASDAQ	CINF	Mon, Oct 7, 1996	17.38	17.53	17.23	17.42
1103	NASDAQ	CINF	Fri, Oct 4, 1996	17.31	17.38	17.16	17.38
1102	NASDAQ	CINF	Thu, Oct 3, 1996	17.23	17.46	16.93	17.16
1101	NASDAQ	CINF	Wed, Oct 2, 1996	17.53	17.53	17.23	17.23
1100	NASDAQ	CINF	Tue, Oct 1, 1996	17.53	17.53	17.31	17.53
1099	NASDAQ	CINF	Mon, Sep 30, 1996	17.38	17.53	17.31	17.31
1098	NASDAQ	CINF	Fri, Sep 27, 1996	17.38	17.61	17.23	17.53
1097	NASDAQ	CINF	Thu, Sep 26, 1996	17.23	17.61	17.23	17.38
1096	NASDAQ	CINF	Wed, Sep 25, 1996	17.50	17.50	17.23	17.23
1095	NASDAQ	CINF	Tue, Sep 24, 1996	17.61	17.61	17.23	17.42
1094	NASDAQ	CINF	Mon, Sep 23, 1996	17.38	17.61	17.38	17.61
1093	NASDAQ	CINF	Fri, Sep 20, 1996	17.69	17.69	17.38	17.53
1092	NASDAQ	CINF	Thu, Sep 19, 1996	17.69	17.69	17.46	17.46
1091	NASDAQ	CINF	Wed, Sep 18, 1996	17.38	17.69	17.38	17.65
1090	NASDAQ	CINF	Tue, Sep 17, 1996	17.61	17.69	17.46	17.46
1089	NASDAQ	CINF	Mon, Sep 16, 1996	17.38	17.61	17.38	17.38
1088	NASDAQ	CINF	Fri, Sep 13, 1996	17.53	17.69	17.31	17.38
1087	NASDAQ	CINF	Thu, Sep 12, 1996	17.23	17.46	17.08	17.31
1086	NASDAQ	CINF	Wed, Sep 11, 1996	17.12	17.23	17.08	17.23
1085	NASDAQ	CINF	Tue, Sep 10, 1996	16.70	17.23	16.70	17.23
1084	NASDAQ	CINF	Mon, Sep 9, 1996	16.70	16.78	16.51	16.78
1083	NASDAQ	CINF	Fri, Sep 6, 1996	16.33	16.70	16.17	16.70
1082	NASDAQ	CINF	Thu, Sep 5, 1996	16.48	16.48	16.10	16.33
1081	NASDAQ	CINF	Wed, Sep 4, 1996	16.40	16.63	16.36	16.55
1080	NASDAQ	CINF	Tue, Sep 3, 1996	16.40	16.55	16.33	16.55
1079	NASDAQ	CINF	Fri, Aug 30, 1996	16.70	16.85	16.40	16.40
1078	NASDAQ	CINF	Thu, Aug 29, 1996	16.70	16.78	16.51	16.70
1077	NASDAQ	CINF	Wed, Aug 28, 1996	16.85	16.85	16.51	16.70
1076	NASDAQ	CINF	Tue, Aug 27, 1996	16.70	16.93	16.70	16.93
1075	NASDAQ	CINF	Mon, Aug 26, 1996	16.93	16.93	16.70	16.70
1074	NASDAQ	CINF	Fri, Aug 23, 1996	17.08	17.08	16.78	16.78
1073	NASDAQ	CINF	Thu, Aug 22, 1996	16.85	17.08	16.63	17.08
1072	NASDAQ	CINF	Wed, Aug 21, 1996	16.48	16.85	16.48	16.63
1071	NASDAQ	CINF	Tue, Aug 20, 1996	16.85	16.85	16.25	16.70
1070	NASDAQ	CINF	Mon, Aug 19, 1996	17.16	17.23	16.70	16.85
1069	NASDAQ	CINF	Fri, Aug 16, 1996	17.08	17.31	17.08	17.08
1068	NASDAQ	CINF	Thu, Aug 15, 1996	17.23	17.31	17.08	17.31
1067	NASDAQ	CINF	Wed, Aug 14, 1996	17.31	17.31	17.08	17.16
1066	NASDAQ	CINF	Tue, Aug 13, 1996	17.38	17.38	17.08	17.08
1065	NASDAQ	CINF	Mon, Aug 12, 1996	17.46	17.57	17.16	17.23
1064	NASDAQ	CINF	Fri, Aug 9, 1996	17.53	17.61	17.46	17.46
1063	NASDAQ	CINF	Thu, Aug 8, 1996	17.46	17.69	17.38	17.38
1062	NASDAQ	CINF	Wed, Aug 7, 1996	17.61	17.69	17.46	17.46
1061	NASDAQ	CINF	Tue, Aug 6, 1996	17.50	17.61	17.31	17.57
1060	NASDAQ	CINF	Mon, Aug 5, 1996	17.38	17.53	17.16	17.50
1059	NASDAQ	CINF	Fri, Aug 2, 1996	17.16	17.38	17.01	17.38
1058	NASDAQ	CINF	Thu, Aug 1, 1996	16.93	17.08	16.70	17.08
1057	NASDAQ	CINF	Wed, Jul 31, 1996	16.85	16.93	16.70	16.85
1056	NASDAQ	CINF	Tue, Jul 30, 1996	16.93	17.16	16.63	16.78
1055	NASDAQ	CINF	Mon, Jul 29, 1996	17.23	17.23	16.93	16.93
1054	NASDAQ	CINF	Fri, Jul 26, 1996	17.23	17.46	17.01	17.08
1053	NASDAQ	CINF	Thu, Jul 25, 1996	17.31	17.53	17.23	17.46
1052	NASDAQ	CINF	Wed, Jul 24, 1996	17.31	17.61	17.31	17.46
1051	NASDAQ	CINF	Tue, Jul 23, 1996	17.69	17.84	17.38	17.42
1050	NASDAQ	CINF	Mon, Jul 22, 1996	17.69	17.84	17.69	17.69
1049	NASDAQ	CINF	Fri, Jul 19, 1996	17.46	17.84	17.46	17.78
1048	NASDAQ	CINF	Thu, Jul 18, 1996	17.31	17.76	17.16	17.76
1047	NASDAQ	CINF	Wed, Jul 17, 1996	17.31	17.31	17.16	17.31
1046	NASDAQ	CINF	Tue, Jul 16, 1996	17.23	17.23	17.01	17.08
1045	NASDAQ	CINF	Mon, Jul 15, 1996	17.04	17.27	17.01	17.23
1044	NASDAQ	CINF	Fri, Jul 12, 1996	17.23	17.31	17.01	17.31
1043	NASDAQ	CINF	Thu, Jul 11, 1996	17.16	17.23	17.01	17.08
1042	NASDAQ	CINF	Wed, Jul 10, 1996	17.38	17.38	17.08	17.23
1041	NASDAQ	CINF	Tue, Jul 9, 1996	17.31	17.38	17.08	17.38
1040	NASDAQ	CINF	Mon, Jul 8, 1996	17.08	17.31	17.08	17.19
1039	NASDAQ	CINF	Fri, Jul 5, 1996	17.38	17.38	17.08	17.16
1038	NASDAQ	CINF	Wed, Jul 3, 1996	17.46	17.46	17.31	17.38
1037	NASDAQ	CINF	Tue, Jul 2, 1996	17.46	17.53	17.31	17.46
1036	NASDAQ	CINF	Mon, Jul 1, 1996	17.53	17.53	17.31	17.53
1035	NASDAQ	CINF	Fri, Jun 28, 1996	17.53	17.76	17.31	17.35
1034	NASDAQ	CINF	Thu, Jun 27, 1996	17.76	17.76	17.53	17.76
1033	NASDAQ	CINF	Wed, Jun 26, 1996	17.84	17.91	17.53	17.53
1032	NASDAQ	CINF	Tue, Jun 25, 1996	17.84	17.91	17.69	17.76
1031	NASDAQ	CINF	Mon, Jun 24, 1996	17.69	17.84	17.69	17.69
1030	NASDAQ	CINF	Fri, Jun 21, 1996	17.69	17.84	17.53	17.84
1029	NASDAQ	CINF	Thu, Jun 20, 1996	17.84	17.87	17.53	17.53
1028	NASDAQ	CINF	Wed, Jun 19, 1996	17.91	18.14	17.76	17.99
1027	NASDAQ	CINF	Tue, Jun 18, 1996	18.14	18.14	17.91	18.14
1026	NASDAQ	CINF	Mon, Jun 17, 1996	18.03	18.21	17.99	18.03
1025	NASDAQ	CINF	Fri, Jun 14, 1996	18.21	18.21	18.03	18.03
1024	NASDAQ	CINF	Thu, Jun 13, 1996	18.03	18.21	18.03	18.03
1023	NASDAQ	CINF	Wed, Jun 12, 1996	18.03	18.21	18.03	18.06
1022	NASDAQ	CINF	Tue, Jun 11, 1996	18.21	18.21	18.03	18.06
1021	NASDAQ	CINF	Mon, Jun 10, 1996	17.99	18.21	17.80	18.10
1020	NASDAQ	CINF	Fri, Jun 7, 1996	18.06	18.14	17.76	17.91
1019	NASDAQ	CINF	Thu, Jun 6, 1996	18.21	18.37	18.14	18.18
1018	NASDAQ	CINF	Wed, Jun 5, 1996	18.29	18.48	18.21	18.21
1017	NASDAQ	CINF	Tue, Jun 4, 1996	18.21	18.52	18.21	18.44
1016	NASDAQ	CINF	Mon, Jun 3, 1996	18.21	18.44	17.99	18.21
1015	NASDAQ	CINF	Fri, May 31, 1996	17.99	18.14	17.99	17.99
1014	NASDAQ	CINF	Thu, May 30, 1996	18.06	18.14	17.99	18.14
1013	NASDAQ	CINF	Wed, May 29, 1996	18.03	18.14	17.91	17.99
1012	NASDAQ	CINF	Tue, May 28, 1996	18.06	18.06	17.91	17.91
1011	NASDAQ	CINF	Fri, May 24, 1996	17.91	18.14	17.91	18.06
1010	NASDAQ	CINF	Thu, May 23, 1996	17.95	18.14	17.91	18.03
1009	NASDAQ	CINF	Wed, May 22, 1996	17.99	18.14	17.84	17.91
1008	NASDAQ	CINF	Tue, May 21, 1996	17.91	17.99	17.69	17.84
1007	NASDAQ	CINF	Mon, May 20, 1996	17.91	17.91	17.69	17.69
1006	NASDAQ	CINF	Fri, May 17, 1996	17.69	17.84	17.46	17.84
1005	NASDAQ	CINF	Thu, May 16, 1996	17.46	17.61	17.31	17.61
1004	NASDAQ	CINF	Wed, May 15, 1996	17.69	17.84	17.38	17.38
1003	NASDAQ	CINF	Tue, May 14, 1996	17.91	17.91	17.76	17.91
1002	NASDAQ	CINF	Mon, May 13, 1996	17.84	17.99	17.76	17.76
1001	NASDAQ	CINF	Fri, May 10, 1996	18.06	18.06	17.84	17.84
1000	NASDAQ	CINF	Thu, May 9, 1996	18.06	18.06	17.84	17.84
999	NASDAQ	CINF	Wed, May 8, 1996	17.61	18.06	17.38	17.91
998	NASDAQ	CINF	Tue, May 7, 1996	17.53	17.61	17.38	17.46
997	NASDAQ	CINF	Mon, May 6, 1996	17.99	17.99	17.38	17.42
996	NASDAQ	CINF	Fri, May 3, 1996	17.99	18.06	17.84	17.84
995	NASDAQ	CINF	Thu, May 2, 1996	18.14	18.14	17.84	17.84
994	NASDAQ	CINF	Wed, May 1, 1996	17.99	18.06	17.84	18.06
993	NASDAQ	CINF	Tue, Apr 30, 1996	17.99	17.99	17.84	17.84
992	NASDAQ	CINF	Mon, Apr 29, 1996	17.91	18.14	17.84	17.84
991	NASDAQ	CINF	Fri, Apr 26, 1996	18.14	18.14	17.91	18.14
990	NASDAQ	CINF	Thu, Apr 25, 1996	18.14	18.37	17.91	18.14
989	NASDAQ	CINF	Wed, Apr 24, 1996	18.06	18.37	18.06	18.37
988	NASDAQ	CINF	Tue, Apr 23, 1996	18.14	18.37	18.03	18.14
987	NASDAQ	CINF	Mon, Apr 22, 1996	18.37	18.37	18.14	18.37
986	NASDAQ	CINF	Fri, Apr 19, 1996	18.67	18.67	18.14	18.37
985	NASDAQ	CINF	Thu, Apr 18, 1996	19.05	19.05	18.52	18.52
984	NASDAQ	CINF	Wed, Apr 17, 1996	18.82	19.05	18.82	18.82
983	NASDAQ	CINF	Tue, Apr 16, 1996	19.05	19.05	18.74	18.82
982	NASDAQ	CINF	Mon, Apr 15, 1996	18.74	18.97	18.74	18.93
981	NASDAQ	CINF	Fri, Apr 12, 1996	18.67	18.82	18.37	18.63
980	NASDAQ	CINF	Thu, Apr 11, 1996	18.52	18.52	18.37	18.52
979	NASDAQ	CINF	Wed, Apr 10, 1996	18.52	18.52	18.21	18.44
978	NASDAQ	CINF	Tue, Apr 9, 1996	18.59	18.59	18.21	18.44
977	NASDAQ	CINF	Mon, Apr 8, 1996	18.59	18.74	18.37	18.37
976	NASDAQ	CINF	Thu, Apr 4, 1996	18.74	18.97	18.59	18.59
975	NASDAQ	CINF	Wed, Apr 3, 1996	19.05	19.20	18.82	18.97
974	NASDAQ	CINF	Tue, Apr 2, 1996	19.27	19.27	19.05	19.20
973	NASDAQ	CINF	Mon, Apr 1, 1996	19.20	19.20	19.05	19.16
972	NASDAQ	CINF	Fri, Mar 29, 1996	19.20	19.20	19.05	19.16
971	NASDAQ	CINF	Thu, Mar 28, 1996	19.20	19.20	19.05	19.12
970	NASDAQ	CINF	Wed, Mar 27, 1996	19.20	19.27	19.05	19.16
969	NASDAQ	CINF	Tue, Mar 26, 1996	19.50	19.50	19.05	19.05
968	NASDAQ	CINF	Mon, Mar 25, 1996	19.42	19.50	19.20	19.42
967	NASDAQ	CINF	Fri, Mar 22, 1996	19.65	19.65	19.20	19.27
966	NASDAQ	CINF	Thu, Mar 21, 1996	19.05	19.54	19.05	19.42
965	NASDAQ	CINF	Wed, Mar 20, 1996	19.20	19.27	18.97	19.27
964	NASDAQ	CINF	Tue, Mar 19, 1996	18.89	19.20	18.89	19.16
963	NASDAQ	CINF	Mon, Mar 18, 1996	18.89	19.20	18.89	19.01
962	NASDAQ	CINF	Fri, Mar 15, 1996	19.20	19.20	18.89	18.89
961	NASDAQ	CINF	Thu, Mar 14, 1996	19.05	19.20	18.74	18.97
960	NASDAQ	CINF	Wed, Mar 13, 1996	18.74	18.89	18.44	18.89
959	NASDAQ	CINF	Tue, Mar 12, 1996	19.27	19.58	19.27	19.58
958	NASDAQ	CINF	Mon, Mar 11, 1996	19.20	19.58	19.20	19.35
957	NASDAQ	CINF	Fri, Mar 8, 1996	19.95	19.95	19.35	19.50
956	NASDAQ	CINF	Thu, Mar 7, 1996	20.03	20.18	19.95	20.18
955	NASDAQ	CINF	Wed, Mar 6, 1996	20.10	20.18	19.95	20.03
954	NASDAQ	CINF	Tue, Mar 5, 1996	20.10	20.10	19.88	19.95
953	NASDAQ	CINF	Mon, Mar 4, 1996	19.95	20.10	19.80	20.10
952	NASDAQ	CINF	Fri, Mar 1, 1996	19.73	19.95	19.73	19.80
951	NASDAQ	CINF	Thu, Feb 29, 1996	19.80	19.95	19.73	19.73
950	NASDAQ	CINF	Wed, Feb 28, 1996	19.73	19.95	19.73	19.84
949	NASDAQ	CINF	Tue, Feb 27, 1996	19.95	19.95	19.65	19.80
948	NASDAQ	CINF	Mon, Feb 26, 1996	19.88	20.10	19.80	19.88
947	NASDAQ	CINF	Fri, Feb 23, 1996	19.50	19.88	19.50	19.80
946	NASDAQ	CINF	Thu, Feb 22, 1996	19.58	19.65	19.35	19.50
945	NASDAQ	CINF	Wed, Feb 21, 1996	19.20	19.65	19.12	19.58
944	NASDAQ	CINF	Tue, Feb 20, 1996	19.05	19.20	19.01	19.05
943	NASDAQ	CINF	Fri, Feb 16, 1996	18.89	19.12	18.89	18.89
942	NASDAQ	CINF	Thu, Feb 15, 1996	19.20	19.20	18.89	18.89
941	NASDAQ	CINF	Wed, Feb 14, 1996	18.97	19.20	18.97	19.20
940	NASDAQ	CINF	Tue, Feb 13, 1996	19.12	19.20	18.97	19.08
939	NASDAQ	CINF	Mon, Feb 12, 1996	18.97	19.20	18.97	19.20
938	NASDAQ	CINF	Fri, Feb 9, 1996	19.20	19.27	18.97	19.08
937	NASDAQ	CINF	Thu, Feb 8, 1996	19.27	19.27	18.97	19.20
936	NASDAQ	CINF	Wed, Feb 7, 1996	19.35	19.35	19.05	19.27
935	NASDAQ	CINF	Tue, Feb 6, 1996	19.05	19.35	19.05	19.35
934	NASDAQ	CINF	Mon, Feb 5, 1996	19.01	19.27	18.74	19.27
933	NASDAQ	CINF	Fri, Feb 2, 1996	19.20	19.27	18.82	18.91
932	NASDAQ	CINF	Thu, Feb 1, 1996	18.97	19.20	18.82	19.08
931	NASDAQ	CINF	Wed, Jan 31, 1996	18.52	19.05	18.37	18.97
930	NASDAQ	CINF	Tue, Jan 30, 1996	18.21	18.52	18.21	18.37
929	NASDAQ	CINF	Mon, Jan 29, 1996	18.44	18.44	18.21	18.37
928	NASDAQ	CINF	Fri, Jan 26, 1996	18.59	18.59	18.29	18.29
927	NASDAQ	CINF	Thu, Jan 25, 1996	18.59	18.59	18.37	18.59
926	NASDAQ	CINF	Wed, Jan 24, 1996	18.74	18.74	18.37	18.59
925	NASDAQ	CINF	Tue, Jan 23, 1996	18.74	18.74	18.52	18.52
924	NASDAQ	CINF	Mon, Jan 22, 1996	18.52	18.74	18.52	18.74
923	NASDAQ	CINF	Fri, Jan 19, 1996	18.74	18.74	18.52	18.67
922	NASDAQ	CINF	Thu, Jan 18, 1996	18.59	18.74	18.59	18.67
921	NASDAQ	CINF	Wed, Jan 17, 1996	18.55	18.74	18.52	18.74
920	NASDAQ	CINF	Tue, Jan 16, 1996	18.74	18.82	18.52	18.57
919	NASDAQ	CINF	Mon, Jan 15, 1996	18.67	18.67	18.37	18.59
918	NASDAQ	CINF	Fri, Jan 12, 1996	18.97	18.97	18.52	18.59
917	NASDAQ	CINF	Thu, Jan 11, 1996	18.89	19.05	18.74	18.74
916	NASDAQ	CINF	Wed, Jan 10, 1996	19.05	19.05	18.89	19.05
915	NASDAQ	CINF	Tue, Jan 9, 1996	19.58	19.80	19.20	19.42
914	NASDAQ	CINF	Mon, Jan 8, 1996	19.88	19.88	19.58	19.80
913	NASDAQ	CINF	Fri, Jan 5, 1996	19.80	19.80	19.50	19.58
912	NASDAQ	CINF	Thu, Jan 4, 1996	20.03	20.26	19.73	19.84
911	NASDAQ	CINF	Wed, Jan 3, 1996	19.95	20.26	19.73	20.26
910	NASDAQ	CINF	Tue, Jan 2, 1996	19.58	19.95	19.50	19.88
909	NASDAQ	CINF	Fri, Dec 29, 1995	19.50	19.73	19.12	19.73
908	NASDAQ	CINF	Thu, Dec 28, 1995	19.58	19.73	19.58	19.65
907	NASDAQ	CINF	Wed, Dec 27, 1995	19.65	19.80	19.58	19.61
906	NASDAQ	CINF	Tue, Dec 26, 1995	19.65	19.80	19.58	19.80
905	NASDAQ	CINF	Fri, Dec 22, 1995	19.65	19.88	19.58	19.58
904	NASDAQ	CINF	Thu, Dec 21, 1995	19.95	19.95	19.65	19.84
903	NASDAQ	CINF	Wed, Dec 20, 1995	19.88	20.03	19.80	19.80
902	NASDAQ	CINF	Tue, Dec 19, 1995	19.95	20.10	19.88	19.95
901	NASDAQ	CINF	Mon, Dec 18, 1995	20.18	20.18	19.88	20.10
900	NASDAQ	CINF	Fri, Dec 15, 1995	19.80	20.18	19.58	20.18
899	NASDAQ	CINF	Thu, Dec 14, 1995	19.73	19.80	19.58	19.80
898	NASDAQ	CINF	Wed, Dec 13, 1995	19.65	19.80	19.65	19.80
897	NASDAQ	CINF	Tue, Dec 12, 1995	19.65	19.80	19.50	19.58
896	NASDAQ	CINF	Mon, Dec 11, 1995	19.65	19.65	19.50	19.50
895	NASDAQ	CINF	Fri, Dec 8, 1995	19.50	19.65	19.50	19.54
894	NASDAQ	CINF	Thu, Dec 7, 1995	19.50	19.65	19.42	19.50
893	NASDAQ	CINF	Wed, Dec 6, 1995	18.97	19.65	18.89	19.61
892	NASDAQ	CINF	Tue, Dec 5, 1995	18.74	18.89	18.52	18.89
891	NASDAQ	CINF	Mon, Dec 4, 1995	18.67	18.74	18.52	18.74
890	NASDAQ	CINF	Fri, Dec 1, 1995	18.74	18.74	18.52	18.67
889	NASDAQ	CINF	Thu, Nov 30, 1995	18.74	18.74	18.52	18.74
888	NASDAQ	CINF	Wed, Nov 29, 1995	18.52	18.74	18.52	18.54
887	NASDAQ	CINF	Tue, Nov 28, 1995	18.59	18.89	18.52	18.61
886	NASDAQ	CINF	Mon, Nov 27, 1995	19.05	19.20	18.59	18.71
885	NASDAQ	CINF	Fri, Nov 24, 1995	19.20	19.20	19.05	19.20
884	NASDAQ	CINF	Wed, Nov 22, 1995	19.12	19.35	19.05	19.05
883	NASDAQ	CINF	Tue, Nov 21, 1995	19.35	19.35	19.12	19.35
882	NASDAQ	CINF	Mon, Nov 20, 1995	19.27	19.42	19.12	19.16
881	NASDAQ	CINF	Fri, Nov 17, 1995	19.05	19.27	19.05	19.27
880	NASDAQ	CINF	Thu, Nov 16, 1995	18.97	19.27	18.97	19.05
879	NASDAQ	CINF	Wed, Nov 15, 1995	18.97	19.20	18.97	19.20
878	NASDAQ	CINF	Tue, Nov 14, 1995	18.97	19.12	18.97	19.12
877	NASDAQ	CINF	Mon, Nov 13, 1995	19.01	19.12	19.01	19.01
876	NASDAQ	CINF	Fri, Nov 10, 1995	19.12	19.12	18.97	19.01
875	NASDAQ	CINF	Thu, Nov 9, 1995	19.12	19.20	18.97	19.05
874	NASDAQ	CINF	Wed, Nov 8, 1995	18.82	19.27	18.82	19.12
873	NASDAQ	CINF	Tue, Nov 7, 1995	19.05	19.05	18.82	18.82
872	NASDAQ	CINF	Mon, Nov 6, 1995	19.05	19.20	19.05	19.20
871	NASDAQ	CINF	Fri, Nov 3, 1995	19.05	19.20	19.05	19.16
870	NASDAQ	CINF	Thu, Nov 2, 1995	18.74	19.18	18.74	18.97
869	NASDAQ	CINF	Wed, Nov 1, 1995	18.74	18.97	18.59	18.97
868	NASDAQ	CINF	Tue, Oct 31, 1995	18.74	18.82	18.59	18.59
867	NASDAQ	CINF	Mon, Oct 30, 1995	18.52	18.82	18.52	18.82
866	NASDAQ	CINF	Fri, Oct 27, 1995	17.99	18.74	17.84	18.52
865	NASDAQ	CINF	Thu, Oct 26, 1995	18.29	18.29	17.76	17.99
864	NASDAQ	CINF	Wed, Oct 25, 1995	18.40	18.52	18.29	18.29
863	NASDAQ	CINF	Tue, Oct 24, 1995	18.37	18.59	18.37	18.40
862	NASDAQ	CINF	Mon, Oct 23, 1995	18.37	18.55	18.29	18.52
861	NASDAQ	CINF	Fri, Oct 20, 1995	18.37	18.59	18.37	18.44
860	NASDAQ	CINF	Thu, Oct 19, 1995	18.59	18.59	18.29	18.37
859	NASDAQ	CINF	Wed, Oct 18, 1995	18.29	18.71	18.29	18.44
858	NASDAQ	CINF	Tue, Oct 17, 1995	18.06	18.37	17.91	18.21
857	NASDAQ	CINF	Mon, Oct 16, 1995	17.91	17.99	17.76	17.99
856	NASDAQ	CINF	Fri, Oct 13, 1995	17.76	17.91	17.69	17.91
855	NASDAQ	CINF	Thu, Oct 12, 1995	17.53	17.84	17.53	17.76
854	NASDAQ	CINF	Wed, Oct 11, 1995	16.93	17.99	16.93	17.61
853	NASDAQ	CINF	Tue, Oct 10, 1995	16.93	17.08	16.85	16.93
852	NASDAQ	CINF	Mon, Oct 9, 1995	17.08	17.08	17.01	17.08
851	NASDAQ	CINF	Fri, Oct 6, 1995	16.85	17.38	16.70	17.16
850	NASDAQ	CINF	Thu, Oct 5, 1995	16.48	16.85	16.48	16.85
849	NASDAQ	CINF	Wed, Oct 4, 1995	16.67	16.70	16.55	16.70
848	NASDAQ	CINF	Tue, Oct 3, 1995	16.63	16.70	16.44	16.70
847	NASDAQ	CINF	Mon, Oct 2, 1995	16.44	16.44	16.36	16.44
846	NASDAQ	CINF	Fri, Sep 29, 1995	16.40	16.48	16.34	16.44
845	NASDAQ	CINF	Thu, Sep 28, 1995	16.10	16.48	16.10	16.40
844	NASDAQ	CINF	Wed, Sep 27, 1995	16.02	16.17	16.02	16.14
843	NASDAQ	CINF	Tue, Sep 26, 1995	16.25	16.25	16.06	16.17
842	NASDAQ	CINF	Mon, Sep 25, 1995	16.10	16.25	16.02	16.21
841	NASDAQ	CINF	Fri, Sep 22, 1995	16.02	16.25	15.87	16.02
840	NASDAQ	CINF	Thu, Sep 21, 1995	16.17	16.25	16.02	16.21
839	NASDAQ	CINF	Wed, Sep 20, 1995	16.17	16.17	16.02	16.17
838	NASDAQ	CINF	Tue, Sep 19, 1995	16.10	16.17	15.87	16.10
837	NASDAQ	CINF	Mon, Sep 18, 1995	16.33	16.33	15.95	16.10
836	NASDAQ	CINF	Fri, Sep 15, 1995	16.10	16.33	16.10	16.14
835	NASDAQ	CINF	Thu, Sep 14, 1995	15.95	16.33	15.87	16.17
834	NASDAQ	CINF	Wed, Sep 13, 1995	16.02	16.02	15.80	15.87
833	NASDAQ	CINF	Tue, Sep 12, 1995	16.02	16.02	15.87	16.02
832	NASDAQ	CINF	Mon, Sep 11, 1995	15.95	16.02	15.87	16.02
831	NASDAQ	CINF	Fri, Sep 8, 1995	15.95	15.95	15.80	15.95
830	NASDAQ	CINF	Thu, Sep 7, 1995	15.95	15.95	15.80	15.80
829	NASDAQ	CINF	Wed, Sep 6, 1995	15.95	16.02	15.80	15.95
828	NASDAQ	CINF	Tue, Sep 5, 1995	15.72	15.95	15.72	15.87
827	NASDAQ	CINF	Fri, Sep 1, 1995	15.87	15.87	15.65	15.83
826	NASDAQ	CINF	Thu, Aug 31, 1995	15.65	15.87	15.49	15.72
825	NASDAQ	CINF	Wed, Aug 30, 1995	15.57	15.72	15.53	15.53
824	NASDAQ	CINF	Tue, Aug 29, 1995	15.65	15.80	15.49	15.65
823	NASDAQ	CINF	Mon, Aug 28, 1995	15.72	15.87	15.65	15.80
822	NASDAQ	CINF	Fri, Aug 25, 1995	15.87	16.02	15.65	15.72
821	NASDAQ	CINF	Thu, Aug 24, 1995	15.87	16.10	15.87	15.95
820	NASDAQ	CINF	Wed, Aug 23, 1995	16.10	16.10	15.87	15.87
819	NASDAQ	CINF	Tue, Aug 22, 1995	16.10	16.10	15.87	16.02
818	NASDAQ	CINF	Mon, Aug 21, 1995	15.80	16.10	15.80	16.10
817	NASDAQ	CINF	Fri, Aug 18, 1995	16.02	16.02	15.80	15.95
816	NASDAQ	CINF	Thu, Aug 17, 1995	15.80	16.02	15.80	15.95
815	NASDAQ	CINF	Wed, Aug 16, 1995	15.95	16.02	15.80	15.95
814	NASDAQ	CINF	Tue, Aug 15, 1995	15.87	15.95	15.72	15.95
813	NASDAQ	CINF	Mon, Aug 14, 1995	15.72	15.95	15.65	15.95
812	NASDAQ	CINF	Fri, Aug 11, 1995	15.80	15.95	15.57	15.66
811	NASDAQ	CINF	Thu, Aug 10, 1995	15.80	16.02	15.80	15.80
810	NASDAQ	CINF	Wed, Aug 9, 1995	15.87	16.02	15.80	15.95
809	NASDAQ	CINF	Tue, Aug 8, 1995	16.10	16.10	15.72	15.95
808	NASDAQ	CINF	Mon, Aug 7, 1995	15.95	16.10	15.95	16.10
807	NASDAQ	CINF	Fri, Aug 4, 1995	16.02	16.10	15.95	16.02
806	NASDAQ	CINF	Thu, Aug 3, 1995	15.95	16.10	15.95	16.02
805	NASDAQ	CINF	Wed, Aug 2, 1995	16.33	16.40	16.02	16.06
804	NASDAQ	CINF	Tue, Aug 1, 1995	16.48	16.55	16.33	16.33
803	NASDAQ	CINF	Mon, Jul 31, 1995	16.40	16.63	16.33	16.33
802	NASDAQ	CINF	Fri, Jul 28, 1995	16.25	16.63	16.25	16.48
801	NASDAQ	CINF	Thu, Jul 27, 1995	16.25	16.48	16.21	16.48
800	NASDAQ	CINF	Wed, Jul 26, 1995	16.17	16.33	16.02	16.25
799	NASDAQ	CINF	Tue, Jul 25, 1995	16.10	16.17	15.95	16.17
798	NASDAQ	CINF	Mon, Jul 24, 1995	16.10	16.10	15.87	15.95
797	NASDAQ	CINF	Fri, Jul 21, 1995	16.17	16.17	15.95	15.95
796	NASDAQ	CINF	Thu, Jul 20, 1995	16.10	16.17	15.87	16.14
795	NASDAQ	CINF	Wed, Jul 19, 1995	16.02	16.02	15.80	16.02
794	NASDAQ	CINF	Tue, Jul 18, 1995	16.40	16.40	16.02	16.10
793	NASDAQ	CINF	Mon, Jul 17, 1995	16.48	16.70	16.25	16.29
792	NASDAQ	CINF	Fri, Jul 14, 1995	16.59	16.70	16.48	16.51
791	NASDAQ	CINF	Thu, Jul 13, 1995	16.78	17.01	16.55	16.55
790	NASDAQ	CINF	Wed, Jul 12, 1995	16.85	16.85	16.70	16.85
789	NASDAQ	CINF	Tue, Jul 11, 1995	16.78	16.93	16.70	16.82
788	NASDAQ	CINF	Mon, Jul 10, 1995	16.70	16.93	16.70	16.78
787	NASDAQ	CINF	Fri, Jul 7, 1995	16.85	16.93	16.70	16.85
786	NASDAQ	CINF	Thu, Jul 6, 1995	16.78	16.85	16.70	16.84
785	NASDAQ	CINF	Wed, Jul 5, 1995	16.78	16.85	16.63	16.78
784	NASDAQ	CINF	Mon, Jul 3, 1995	16.93	16.93	16.70	16.78
783	NASDAQ	CINF	Fri, Jun 30, 1995	16.85	16.93	16.70	16.93
782	NASDAQ	CINF	Thu, Jun 29, 1995	17.08	17.08	16.70	16.70
781	NASDAQ	CINF	Wed, Jun 28, 1995	16.93	17.08	16.85	17.08
780	NASDAQ	CINF	Tue, Jun 27, 1995	17.31	17.31	16.93	16.93
779	NASDAQ	CINF	Mon, Jun 26, 1995	17.38	17.53	17.16	17.31
778	NASDAQ	CINF	Fri, Jun 23, 1995	17.31	17.61	17.31	17.53
777	NASDAQ	CINF	Thu, Jun 22, 1995	17.08	17.46	17.08	17.46
776	NASDAQ	CINF	Wed, Jun 21, 1995	17.31	17.31	17.08	17.23
775	NASDAQ	CINF	Tue, Jun 20, 1995	17.23	17.31	17.08	17.31
774	NASDAQ	CINF	Mon, Jun 19, 1995	17.31	17.35	17.08	17.16
773	NASDAQ	CINF	Fri, Jun 16, 1995	17.01	17.38	16.93	17.31
772	NASDAQ	CINF	Thu, Jun 15, 1995	16.85	17.08	16.85	16.93
771	NASDAQ	CINF	Wed, Jun 14, 1995	16.85	17.01	16.85	16.93
770	NASDAQ	CINF	Tue, Jun 13, 1995	16.93	17.01	16.85	17.01
769	NASDAQ	CINF	Mon, Jun 12, 1995	16.85	17.01	16.85	16.85
768	NASDAQ	CINF	Fri, Jun 9, 1995	16.85	17.01	16.85	16.85
767	NASDAQ	CINF	Thu, Jun 8, 1995	16.85	17.01	16.70	16.93
766	NASDAQ	CINF	Wed, Jun 7, 1995	16.85	16.85	16.63	16.85
765	NASDAQ	CINF	Tue, Jun 6, 1995	16.85	16.85	16.70	16.78
764	NASDAQ	CINF	Mon, Jun 5, 1995	16.70	16.85	16.70	16.85
763	NASDAQ	CINF	Fri, Jun 2, 1995	16.55	16.85	16.55	16.70
762	NASDAQ	CINF	Thu, Jun 1, 1995	16.55	16.78	16.55	16.55
761	NASDAQ	CINF	Wed, May 31, 1995	16.48	16.78	16.48	16.70
760	NASDAQ	CINF	Tue, May 30, 1995	16.63	16.85	16.48	16.70
759	NASDAQ	CINF	Fri, May 26, 1995	17.08	17.08	16.63	16.78
758	NASDAQ	CINF	Thu, May 25, 1995	17.08	17.08	16.85	16.85
757	NASDAQ	CINF	Wed, May 24, 1995	16.85	17.08	16.85	17.08
756	NASDAQ	CINF	Tue, May 23, 1995	16.70	16.93	16.70	16.93
755	NASDAQ	CINF	Mon, May 22, 1995	16.63	16.85	16.63	16.70
754	NASDAQ	CINF	Fri, May 19, 1995	16.93	16.93	16.63	16.85
753	NASDAQ	CINF	Thu, May 18, 1995	16.93	16.93	16.85	16.93
752	NASDAQ	CINF	Wed, May 17, 1995	16.93	16.93	16.85	16.85
751	NASDAQ	CINF	Tue, May 16, 1995	16.93	16.93	16.78	16.93
750	NASDAQ	CINF	Mon, May 15, 1995	16.93	16.93	16.78	16.93
749	NASDAQ	CINF	Fri, May 12, 1995	16.78	16.93	16.78	16.78
748	NASDAQ	CINF	Thu, May 11, 1995	16.78	16.93	16.78	16.78
747	NASDAQ	CINF	Wed, May 10, 1995	16.93	16.93	16.78	16.85
746	NASDAQ	CINF	Tue, May 9, 1995	16.89	17.01	16.70	16.93
745	NASDAQ	CINF	Mon, May 8, 1995	17.01	17.01	16.70	17.01
744	NASDAQ	CINF	Fri, May 5, 1995	17.23	17.23	16.85	16.85
743	NASDAQ	CINF	Thu, May 4, 1995	17.01	17.23	17.01	17.08
742	NASDAQ	CINF	Wed, May 3, 1995	17.01	17.16	16.85	17.16
741	NASDAQ	CINF	Tue, May 2, 1995	16.48	17.01	16.33	16.93
740	NASDAQ	CINF	Mon, May 1, 1995	16.93	16.93	16.33	16.55
739	NASDAQ	CINF	Fri, Apr 28, 1995	16.93	16.93	16.78	16.78
738	NASDAQ	CINF	Thu, Apr 27, 1995	16.78	16.93	16.78	16.93
737	NASDAQ	CINF	Wed, Apr 26, 1995	16.63	16.93	16.63	16.93
736	NASDAQ	CINF	Tue, Apr 25, 1995	16.33	16.78	16.33	16.63
735	NASDAQ	CINF	Mon, Apr 24, 1995	16.25	16.48	16.25	16.33
734	NASDAQ	CINF	Fri, Apr 21, 1995	16.17	16.40	16.17	16.40
733	NASDAQ	CINF	Thu, Apr 20, 1995	16.25	16.40	16.10	16.25
732	NASDAQ	CINF	Wed, Apr 19, 1995	16.10	16.21	15.95	16.10
731	NASDAQ	CINF	Tue, Apr 18, 1995	15.95	16.10	15.95	16.10
730	NASDAQ	CINF	Mon, Apr 17, 1995	16.10	16.10	15.87	16.10
729	NASDAQ	CINF	Thu, Apr 13, 1995	15.87	16.10	15.87	16.10
728	NASDAQ	CINF	Wed, Apr 12, 1995	15.95	16.02	15.80	16.02
727	NASDAQ	CINF	Tue, Apr 11, 1995	15.95	15.95	15.80	15.95
726	NASDAQ	CINF	Mon, Apr 10, 1995	15.87	15.95	15.72	15.80
725	NASDAQ	CINF	Fri, Apr 7, 1995	15.95	15.95	15.72	15.83
724	NASDAQ	CINF	Thu, Apr 6, 1995	15.95	15.95	15.80	15.95
723	NASDAQ	CINF	Wed, Apr 5, 1995	15.76	16.17	15.76	15.80
722	NASDAQ	CINF	Tue, Apr 4, 1995	15.87	15.87	15.72	15.80
721	NASDAQ	CINF	Mon, Apr 3, 1995	15.80	15.95	15.80	15.95
720	NASDAQ	CINF	Fri, Mar 31, 1995	15.80	15.87	15.72	15.72
719	NASDAQ	CINF	Thu, Mar 30, 1995	15.80	15.80	15.72	15.80
718	NASDAQ	CINF	Wed, Mar 29, 1995	15.72	15.87	15.72	15.74
717	NASDAQ	CINF	Tue, Mar 28, 1995	15.72	15.87	15.68	15.76
716	NASDAQ	CINF	Mon, Mar 27, 1995	15.87	15.87	15.72	15.80
715	NASDAQ	CINF	Fri, Mar 24, 1995	15.87	15.87	15.72	15.87
714	NASDAQ	CINF	Thu, Mar 23, 1995	15.72	15.87	15.65	15.87
713	NASDAQ	CINF	Wed, Mar 22, 1995	15.87	15.87	15.72	15.74
712	NASDAQ	CINF	Tue, Mar 21, 1995	15.72	15.87	15.72	15.72
711	NASDAQ	CINF	Mon, Mar 20, 1995	15.80	15.87	15.72	15.72
710	NASDAQ	CINF	Fri, Mar 17, 1995	15.80	16.02	15.72	15.87
709	NASDAQ	CINF	Thu, Mar 16, 1995	15.82	16.02	15.80	15.83
708	NASDAQ	CINF	Wed, Mar 15, 1995	15.80	16.02	15.80	15.80
707	NASDAQ	CINF	Tue, Mar 14, 1995	15.80	16.02	15.80	15.87
706	NASDAQ	CINF	Mon, Mar 13, 1995	16.10	16.10	15.80	15.80
705	NASDAQ	CINF	Fri, Mar 10, 1995	16.85	16.93	16.70	16.74
704	NASDAQ	CINF	Thu, Mar 9, 1995	16.85	16.85	16.70	16.70
703	NASDAQ	CINF	Wed, Mar 8, 1995	16.70	16.85	16.70	16.70
702	NASDAQ	CINF	Tue, Mar 7, 1995	16.78	16.93	16.70	16.85
701	NASDAQ	CINF	Mon, Mar 6, 1995	16.93	17.01	16.78	16.80
700	NASDAQ	CINF	Fri, Mar 3, 1995	16.93	17.08	16.85	16.85
699	NASDAQ	CINF	Thu, Mar 2, 1995	16.93	17.08	16.93	17.01
698	NASDAQ	CINF	Wed, Mar 1, 1995	17.01	17.16	16.85	17.01
697	NASDAQ	CINF	Tue, Feb 28, 1995	16.63	17.01	16.40	17.01
696	NASDAQ	CINF	Mon, Feb 27, 1995	16.67	16.70	16.48	16.55
695	NASDAQ	CINF	Fri, Feb 24, 1995	16.70	16.70	16.55	16.56
694	NASDAQ	CINF	Thu, Feb 23, 1995	16.55	16.70	16.55	16.55
693	NASDAQ	CINF	Wed, Feb 22, 1995	16.40	16.70	16.40	16.63
692	NASDAQ	CINF	Tue, Feb 21, 1995	16.63	16.63	16.40	16.63
691	NASDAQ	CINF	Fri, Feb 17, 1995	16.48	16.63	16.40	16.63
690	NASDAQ	CINF	Thu, Feb 16, 1995	16.55	16.55	16.33	16.48
689	NASDAQ	CINF	Wed, Feb 15, 1995	16.33	16.63	16.33	16.55
688	NASDAQ	CINF	Tue, Feb 14, 1995	16.40	16.48	16.33	16.48
687	NASDAQ	CINF	Mon, Feb 13, 1995	16.33	16.48	16.33	16.40
686	NASDAQ	CINF	Fri, Feb 10, 1995	16.33	16.48	16.33	16.33
685	NASDAQ	CINF	Thu, Feb 9, 1995	16.33	16.33	16.17	16.17
684	NASDAQ	CINF	Wed, Feb 8, 1995	16.25	16.33	16.17	16.25
683	NASDAQ	CINF	Tue, Feb 7, 1995	16.17	16.25	16.02	16.17
682	NASDAQ	CINF	Mon, Feb 6, 1995	15.80	16.17	15.65	16.10
681	NASDAQ	CINF	Fri, Feb 3, 1995	15.72	15.95	15.65	15.80
680	NASDAQ	CINF	Thu, Feb 2, 1995	15.49	15.80	15.42	15.68
679	NASDAQ	CINF	Wed, Feb 1, 1995	15.57	15.65	15.49	15.49
678	NASDAQ	CINF	Tue, Jan 31, 1995	15.72	15.72	15.57	15.61
677	NASDAQ	CINF	Mon, Jan 30, 1995	15.57	15.80	15.57	15.72
676	NASDAQ	CINF	Fri, Jan 27, 1995	15.80	15.80	15.57	15.57
675	NASDAQ	CINF	Thu, Jan 26, 1995	15.65	15.87	15.57	15.57
674	NASDAQ	CINF	Wed, Jan 25, 1995	15.65	15.87	15.57	15.65
673	NASDAQ	CINF	Tue, Jan 24, 1995	15.57	15.72	15.57	15.65
672	NASDAQ	CINF	Mon, Jan 23, 1995	15.65	15.72	15.57	15.65
671	NASDAQ	CINF	Fri, Jan 20, 1995	15.72	15.72	15.65	15.65
670	NASDAQ	CINF	Thu, Jan 19, 1995	15.80	15.80	15.65	15.65
669	NASDAQ	CINF	Wed, Jan 18, 1995	15.87	15.87	15.65	15.80
668	NASDAQ	CINF	Tue, Jan 17, 1995	15.95	15.95	15.72	15.87
667	NASDAQ	CINF	Mon, Jan 16, 1995	15.80	15.95	15.80	15.80
666	NASDAQ	CINF	Fri, Jan 13, 1995	15.80	15.95	15.80	15.80
665	NASDAQ	CINF	Thu, Jan 12, 1995	15.72	15.95	15.72	15.80
664	NASDAQ	CINF	Wed, Jan 11, 1995	16.10	16.10	15.72	15.72
663	NASDAQ	CINF	Tue, Jan 10, 1995	15.87	16.17	15.87	15.95
662	NASDAQ	CINF	Mon, Jan 9, 1995	15.95	16.02	15.72	15.87
661	NASDAQ	CINF	Fri, Jan 6, 1995	15.72	16.02	15.72	15.95
660	NASDAQ	CINF	Thu, Jan 5, 1995	15.65	15.80	15.49	15.72
659	NASDAQ	CINF	Wed, Jan 4, 1995	15.34	15.65	15.34	15.65
658	NASDAQ	CINF	Tue, Jan 3, 1995	15.57	15.65	15.34	15.42
657	NASDAQ	CINF	Fri, Dec 30, 1994	15.57	15.80	15.57	15.57
656	NASDAQ	CINF	Thu, Dec 29, 1994	15.34	15.80	15.34	15.57
655	NASDAQ	CINF	Wed, Dec 28, 1994	15.42	15.57	15.42	15.42
654	NASDAQ	CINF	Tue, Dec 27, 1994	15.57	15.65	15.34	15.61
653	NASDAQ	CINF	Fri, Dec 23, 1994	15.34	15.57	15.34	15.53
652	NASDAQ	CINF	Thu, Dec 22, 1994	15.42	15.42	15.27	15.42
651	NASDAQ	CINF	Wed, Dec 21, 1994	15.34	15.57	15.12	15.42
650	NASDAQ	CINF	Tue, Dec 20, 1994	15.27	15.42	15.12	15.12
649	NASDAQ	CINF	Mon, Dec 19, 1994	14.81	15.49	14.81	15.42
648	NASDAQ	CINF	Fri, Dec 16, 1994	14.66	14.89	14.51	14.74
647	NASDAQ	CINF	Thu, Dec 15, 1994	14.36	14.66	14.21	14.66
646	NASDAQ	CINF	Wed, Dec 14, 1994	14.21	14.36	13.98	14.13
645	NASDAQ	CINF	Tue, Dec 13, 1994	13.91	14.13	13.91	13.98
644	NASDAQ	CINF	Mon, Dec 12, 1994	14.13	14.13	13.91	14.13
643	NASDAQ	CINF	Fri, Dec 9, 1994	14.36	14.36	14.06	14.06
642	NASDAQ	CINF	Thu, Dec 8, 1994	14.21	14.36	14.13	14.21
641	NASDAQ	CINF	Wed, Dec 7, 1994	14.36	14.51	14.21	14.36
640	NASDAQ	CINF	Tue, Dec 6, 1994	14.66	14.66	14.36	14.36
639	NASDAQ	CINF	Mon, Dec 5, 1994	14.59	14.66	14.36	14.66
638	NASDAQ	CINF	Fri, Dec 2, 1994	14.28	14.59	14.28	14.44
637	NASDAQ	CINF	Thu, Dec 1, 1994	14.44	14.59	14.28	14.40
636	NASDAQ	CINF	Wed, Nov 30, 1994	14.44	14.59	14.44	14.44
635	NASDAQ	CINF	Tue, Nov 29, 1994	14.55	14.66	14.51	14.51
634	NASDAQ	CINF	Mon, Nov 28, 1994	14.36	14.66	14.21	14.66
633	NASDAQ	CINF	Fri, Nov 25, 1994	14.21	14.36	14.21	14.21
632	NASDAQ	CINF	Wed, Nov 23, 1994	14.21	14.44	14.06	14.25
631	NASDAQ	CINF	Tue, Nov 22, 1994	14.21	14.36	14.13	14.21
630	NASDAQ	CINF	Mon, Nov 21, 1994	14.81	14.81	14.28	14.44
629	NASDAQ	CINF	Fri, Nov 18, 1994	14.74	14.74	14.59	14.74
628	NASDAQ	CINF	Thu, Nov 17, 1994	14.59	14.81	14.59	14.62
627	NASDAQ	CINF	Wed, Nov 16, 1994	14.96	14.96	14.51	14.62
626	NASDAQ	CINF	Tue, Nov 15, 1994	14.89	14.89	14.66	14.89
625	NASDAQ	CINF	Mon, Nov 14, 1994	14.96	14.96	14.74	14.74
624	NASDAQ	CINF	Fri, Nov 11, 1994	14.96	14.96	14.89	14.96
623	NASDAQ	CINF	Thu, Nov 10, 1994	15.04	15.12	14.81	14.96
622	NASDAQ	CINF	Wed, Nov 9, 1994	15.12	15.27	15.04	15.08
621	NASDAQ	CINF	Tue, Nov 8, 1994	15.04	15.19	15.04	15.12
620	NASDAQ	CINF	Mon, Nov 7, 1994	15.27	15.27	15.04	15.04
619	NASDAQ	CINF	Fri, Nov 4, 1994	15.42	15.42	15.12	15.27
618	NASDAQ	CINF	Thu, Nov 3, 1994	15.42	15.42	15.27	15.34
617	NASDAQ	CINF	Wed, Nov 2, 1994	15.12	15.42	15.12	15.42
616	NASDAQ	CINF	Tue, Nov 1, 1994	15.04	15.34	15.04	15.34
615	NASDAQ	CINF	Mon, Oct 31, 1994	15.19	15.27	15.04	15.12
614	NASDAQ	CINF	Fri, Oct 28, 1994	15.04	15.19	14.89	15.19
613	NASDAQ	CINF	Thu, Oct 27, 1994	15.42	15.42	14.66	14.96
612	NASDAQ	CINF	Wed, Oct 26, 1994	15.57	15.57	15.19	15.29
611	NASDAQ	CINF	Tue, Oct 25, 1994	15.95	16.02	15.19	15.34
610	NASDAQ	CINF	Mon, Oct 24, 1994	15.95	16.17	15.95	16.02
609	NASDAQ	CINF	Fri, Oct 21, 1994	15.95	16.25	15.95	16.17
608	NASDAQ	CINF	Thu, Oct 20, 1994	16.25	16.25	15.95	16.10
607	NASDAQ	CINF	Wed, Oct 19, 1994	16.17	16.25	15.95	16.02
606	NASDAQ	CINF	Tue, Oct 18, 1994	16.17	16.17	15.95	16.06
605	NASDAQ	CINF	Mon, Oct 17, 1994	16.17	16.17	15.95	16.02
604	NASDAQ	CINF	Fri, Oct 14, 1994	15.95	16.17	15.95	16.17
603	NASDAQ	CINF	Thu, Oct 13, 1994	15.95	16.17	15.65	15.95
602	NASDAQ	CINF	Wed, Oct 12, 1994	15.72	15.95	15.72	15.83
601	NASDAQ	CINF	Tue, Oct 11, 1994	15.80	15.95	15.72	15.95
600	NASDAQ	CINF	Mon, Oct 10, 1994	15.95	15.95	15.72	15.95
599	NASDAQ	CINF	Fri, Oct 7, 1994	15.80	15.87	15.57	15.72
598	NASDAQ	CINF	Thu, Oct 6, 1994	15.49	15.72	15.49	15.72
597	NASDAQ	CINF	Wed, Oct 5, 1994	15.72	15.72	15.49	15.49
596	NASDAQ	CINF	Tue, Oct 4, 1994	15.87	15.87	15.65	15.83
595	NASDAQ	CINF	Mon, Oct 3, 1994	15.95	15.95	15.65	15.72
594	NASDAQ	CINF	Fri, Sep 30, 1994	15.83	15.95	15.80	15.80
593	NASDAQ	CINF	Thu, Sep 29, 1994	15.80	15.95	15.80	15.95
592	NASDAQ	CINF	Wed, Sep 28, 1994	15.87	16.10	15.72	15.80
591	NASDAQ	CINF	Tue, Sep 27, 1994	15.80	15.87	15.80	15.83
590	NASDAQ	CINF	Mon, Sep 26, 1994	15.95	15.95	15.65	15.87
589	NASDAQ	CINF	Fri, Sep 23, 1994	15.87	15.95	15.87	15.95
588	NASDAQ	CINF	Thu, Sep 22, 1994	15.80	15.91	15.80	15.87
587	NASDAQ	CINF	Wed, Sep 21, 1994	16.02	16.02	15.65	15.87
586	NASDAQ	CINF	Tue, Sep 20, 1994	16.33	16.33	15.87	15.91
585	NASDAQ	CINF	Mon, Sep 19, 1994	16.33	16.40	16.10	16.10
584	NASDAQ	CINF	Fri, Sep 16, 1994	16.17	16.33	16.10	16.33
583	NASDAQ	CINF	Thu, Sep 15, 1994	16.25	16.25	16.10	16.10
582	NASDAQ	CINF	Wed, Sep 14, 1994	16.25	16.33	16.10	16.33
581	NASDAQ	CINF	Tue, Sep 13, 1994	16.25	16.40	16.02	16.10
580	NASDAQ	CINF	Mon, Sep 12, 1994	16.17	16.40	16.17	16.40
579	NASDAQ	CINF	Fri, Sep 9, 1994	16.40	16.55	16.17	16.21
578	NASDAQ	CINF	Thu, Sep 8, 1994	16.48	16.55	16.40	16.51
577	NASDAQ	CINF	Wed, Sep 7, 1994	16.40	16.55	16.40	16.55
576	NASDAQ	CINF	Tue, Sep 6, 1994	16.40	16.63	16.40	16.63
575	NASDAQ	CINF	Fri, Sep 2, 1994	16.55	16.78	16.48	16.48
574	NASDAQ	CINF	Thu, Sep 1, 1994	16.78	16.78	16.55	16.55
573	NASDAQ	CINF	Wed, Aug 31, 1994	16.78	16.78	16.70	16.78
572	NASDAQ	CINF	Tue, Aug 30, 1994	16.63	16.78	16.63	16.70
571	NASDAQ	CINF	Mon, Aug 29, 1994	16.78	16.78	16.63	16.63
570	NASDAQ	CINF	Fri, Aug 26, 1994	16.78	16.78	16.59	16.59
569	NASDAQ	CINF	Thu, Aug 25, 1994	16.85	17.01	16.63	16.63
568	NASDAQ	CINF	Wed, Aug 24, 1994	16.85	17.01	16.85	17.01
567	NASDAQ	CINF	Tue, Aug 23, 1994	16.55	17.08	16.55	16.85
566	NASDAQ	CINF	Mon, Aug 22, 1994	16.55	16.78	16.55	16.78
565	NASDAQ	CINF	Fri, Aug 19, 1994	16.70	16.70	16.55	16.55
564	NASDAQ	CINF	Thu, Aug 18, 1994	16.78	16.78	16.55	16.55
563	NASDAQ	CINF	Wed, Aug 17, 1994	16.63	16.78	16.40	16.55
562	NASDAQ	CINF	Tue, Aug 16, 1994	16.48	16.63	16.33	16.55
561	NASDAQ	CINF	Mon, Aug 15, 1994	16.17	16.48	16.17	16.33
560	NASDAQ	CINF	Fri, Aug 12, 1994	16.40	16.40	16.17	16.40
559	NASDAQ	CINF	Thu, Aug 11, 1994	16.40	16.40	16.17	16.33
558	NASDAQ	CINF	Wed, Aug 10, 1994	16.40	16.40	16.17	16.17
557	NASDAQ	CINF	Tue, Aug 9, 1994	16.33	16.33	16.10	16.10
556	NASDAQ	CINF	Mon, Aug 8, 1994	16.25	16.33	16.02	16.33
555	NASDAQ	CINF	Fri, Aug 5, 1994	16.10	16.25	16.02	16.25
554	NASDAQ	CINF	Thu, Aug 4, 1994	16.10	16.25	16.10	16.25
553	NASDAQ	CINF	Wed, Aug 3, 1994	16.17	16.33	16.10	16.10
552	NASDAQ	CINF	Tue, Aug 2, 1994	16.17	16.33	16.02	16.17
551	NASDAQ	CINF	Mon, Aug 1, 1994	16.10	16.17	15.95	16.17
550	NASDAQ	CINF	Fri, Jul 29, 1994	15.95	16.21	15.72	16.10
549	NASDAQ	CINF	Thu, Jul 28, 1994	15.72	15.95	15.72	15.72
548	NASDAQ	CINF	Wed, Jul 27, 1994	15.72	15.87	15.65	15.72
547	NASDAQ	CINF	Tue, Jul 26, 1994	15.87	15.87	15.72	15.72
546	NASDAQ	CINF	Mon, Jul 25, 1994	15.65	15.87	15.65	15.87
545	NASDAQ	CINF	Fri, Jul 22, 1994	15.87	15.87	15.65	15.80
544	NASDAQ	CINF	Thu, Jul 21, 1994	15.87	15.87	15.65	15.87
543	NASDAQ	CINF	Wed, Jul 20, 1994	15.95	15.95	15.65	15.65
542	NASDAQ	CINF	Tue, Jul 19, 1994	15.72	15.95	15.72	15.87
541	NASDAQ	CINF	Mon, Jul 18, 1994	15.65	15.87	15.65	15.72
540	NASDAQ	CINF	Fri, Jul 15, 1994	15.80	15.91	15.65	15.87
539	NASDAQ	CINF	Thu, Jul 14, 1994	16.10	16.10	15.80	15.87
538	NASDAQ	CINF	Wed, Jul 13, 1994	15.87	16.10	15.87	16.10
537	NASDAQ	CINF	Tue, Jul 12, 1994	15.87	16.10	15.87	16.10
536	NASDAQ	CINF	Mon, Jul 11, 1994	16.17	16.17	15.95	15.95
535	NASDAQ	CINF	Fri, Jul 8, 1994	16.02	16.17	16.02	16.17
534	NASDAQ	CINF	Thu, Jul 7, 1994	16.02	16.36	16.02	16.10
533	NASDAQ	CINF	Wed, Jul 6, 1994	16.02	16.25	16.02	16.02
532	NASDAQ	CINF	Tue, Jul 5, 1994	16.25	16.25	16.02	16.06
531	NASDAQ	CINF	Fri, Jul 1, 1994	16.10	16.25	15.95	16.25
530	NASDAQ	CINF	Thu, Jun 30, 1994	15.65	16.10	15.65	16.10
529	NASDAQ	CINF	Wed, Jun 29, 1994	15.49	15.80	15.34	15.80
528	NASDAQ	CINF	Tue, Jun 28, 1994	15.49	15.49	15.34	15.49
527	NASDAQ	CINF	Mon, Jun 27, 1994	15.19	15.49	15.12	15.34
526	NASDAQ	CINF	Fri, Jun 24, 1994	15.65	15.87	15.27	15.42
525	NASDAQ	CINF	Thu, Jun 23, 1994	16.02	16.02	15.72	15.72
524	NASDAQ	CINF	Wed, Jun 22, 1994	15.87	16.10	15.87	15.99
523	NASDAQ	CINF	Tue, Jun 21, 1994	15.95	16.10	15.87	16.02
522	NASDAQ	CINF	Mon, Jun 20, 1994	16.02	16.10	15.87	15.87
521	NASDAQ	CINF	Fri, Jun 17, 1994	16.33	16.33	16.17	16.33
520	NASDAQ	CINF	Thu, Jun 16, 1994	16.33	16.33	16.17	16.33
519	NASDAQ	CINF	Wed, Jun 15, 1994	16.17	16.33	16.17	16.25
518	NASDAQ	CINF	Tue, Jun 14, 1994	16.33	16.33	16.17	16.17
517	NASDAQ	CINF	Mon, Jun 13, 1994	16.33	16.33	16.25	16.25
516	NASDAQ	CINF	Fri, Jun 10, 1994	16.17	16.40	16.02	16.40
515	NASDAQ	CINF	Thu, Jun 9, 1994	16.02	16.17	16.02	16.17
514	NASDAQ	CINF	Wed, Jun 8, 1994	15.91	16.17	15.87	16.17
513	NASDAQ	CINF	Tue, Jun 7, 1994	15.72	16.02	15.72	16.02
512	NASDAQ	CINF	Mon, Jun 6, 1994	15.65	15.87	15.65	15.87
511	NASDAQ	CINF	Fri, Jun 3, 1994	15.80	15.80	15.65	15.72
510	NASDAQ	CINF	Thu, Jun 2, 1994	15.65	15.80	15.65	15.65
509	NASDAQ	CINF	Wed, Jun 1, 1994	15.80	15.80	15.49	15.65
508	NASDAQ	CINF	Tue, May 31, 1994	15.72	15.80	15.57	15.61
507	NASDAQ	CINF	Fri, May 27, 1994	15.87	15.87	15.65	15.72
506	NASDAQ	CINF	Thu, May 26, 1994	15.87	15.87	15.72	15.72
505	NASDAQ	CINF	Wed, May 25, 1994	15.87	15.87	15.72	15.72
504	NASDAQ	CINF	Tue, May 24, 1994	15.72	15.87	15.72	15.87
503	NASDAQ	CINF	Mon, May 23, 1994	15.72	15.87	15.72	15.72
502	NASDAQ	CINF	Fri, May 20, 1994	15.72	15.87	15.72	15.87
501	NASDAQ	CINF	Thu, May 19, 1994	15.72	15.87	15.72	15.80
500	NASDAQ	CINF	Wed, May 18, 1994	15.80	15.95	15.72	15.76
499	NASDAQ	CINF	Tue, May 17, 1994	15.95	15.95	15.80	15.95
498	NASDAQ	CINF	Mon, May 16, 1994	15.80	15.95	15.80	15.95
497	NASDAQ	CINF	Fri, May 13, 1994	15.80	15.95	15.80	15.80
496	NASDAQ	CINF	Thu, May 12, 1994	15.80	15.95	15.80	15.87
495	NASDAQ	CINF	Wed, May 11, 1994	15.87	15.87	15.72	15.80
494	NASDAQ	CINF	Tue, May 10, 1994	15.87	15.87	15.80	15.83
493	NASDAQ	CINF	Mon, May 9, 1994	15.95	15.95	15.80	15.80
492	NASDAQ	CINF	Fri, May 6, 1994	16.02	16.02	15.80	15.87
491	NASDAQ	CINF	Thu, May 5, 1994	15.65	16.02	15.57	15.80
490	NASDAQ	CINF	Wed, May 4, 1994	15.65	15.72	15.42	15.57
489	NASDAQ	CINF	Tue, May 3, 1994	15.72	15.72	15.65	15.72
488	NASDAQ	CINF	Mon, May 2, 1994	15.65	15.80	15.65	15.72
487	NASDAQ	CINF	Fri, Apr 29, 1994	15.87	15.87	15.65	15.87
486	NASDAQ	CINF	Thu, Apr 28, 1994	16.02	16.02	15.65	15.87
485	NASDAQ	CINF	Tue, Apr 26, 1994	16.02	16.02	15.80	16.02
484	NASDAQ	CINF	Mon, Apr 25, 1994	15.91	16.02	15.80	16.02
483	NASDAQ	CINF	Fri, Apr 22, 1994	16.02	16.02	15.80	15.80
482	NASDAQ	CINF	Thu, Apr 21, 1994	16.02	16.02	15.80	16.02
481	NASDAQ	CINF	Wed, Apr 20, 1994	16.17	16.17	15.80	15.95
480	NASDAQ	CINF	Tue, Apr 19, 1994	15.95	16.17	15.95	16.02
479	NASDAQ	CINF	Mon, Apr 18, 1994	16.17	16.17	15.95	16.17
478	NASDAQ	CINF	Fri, Apr 15, 1994	16.10	16.17	15.87	15.97
477	NASDAQ	CINF	Thu, Apr 14, 1994	15.87	16.17	15.87	16.10
476	NASDAQ	CINF	Wed, Apr 13, 1994	15.95	16.17	15.95	15.95
475	NASDAQ	CINF	Tue, Apr 12, 1994	16.17	16.17	15.95	16.17
474	NASDAQ	CINF	Mon, Apr 11, 1994	16.02	16.17	15.95	15.95
473	NASDAQ	CINF	Fri, Apr 8, 1994	16.02	16.25	15.95	16.17
472	NASDAQ	CINF	Thu, Apr 7, 1994	16.33	16.33	16.02	16.25
471	NASDAQ	CINF	Wed, Apr 6, 1994	16.02	16.25	16.02	16.02
470	NASDAQ	CINF	Tue, Apr 5, 1994	15.87	16.17	15.65	16.17
469	NASDAQ	CINF	Mon, Apr 4, 1994	15.80	15.87	15.65	15.76
468	NASDAQ	CINF	Thu, Mar 31, 1994	16.40	16.63	15.80	15.80
467	NASDAQ	CINF	Wed, Mar 30, 1994	16.40	16.63	16.40	16.51
466	NASDAQ	CINF	Tue, Mar 29, 1994	16.63	16.70	16.40	16.70
465	NASDAQ	CINF	Mon, Mar 28, 1994	16.40	16.70	16.40	16.40
464	NASDAQ	CINF	Fri, Mar 25, 1994	16.40	16.63	16.33	16.63
463	NASDAQ	CINF	Thu, Mar 24, 1994	16.33	16.48	16.25	16.40
462	NASDAQ	CINF	Wed, Mar 23, 1994	16.48	16.48	16.25	16.48
461	NASDAQ	CINF	Tue, Mar 22, 1994	16.48	16.70	16.25	16.33
460	NASDAQ	CINF	Mon, Mar 21, 1994	17.01	17.01	16.48	16.63
459	NASDAQ	CINF	Fri, Mar 18, 1994	17.01	17.01	16.85	17.01
458	NASDAQ	CINF	Thu, Mar 17, 1994	17.01	17.08	17.01	17.01
457	NASDAQ	CINF	Wed, Mar 16, 1994	17.08	17.31	16.93	17.08
456	NASDAQ	CINF	Tue, Mar 15, 1994	17.31	17.31	17.08	17.08
455	NASDAQ	CINF	Mon, Mar 14, 1994	16.85	17.31	16.85	17.31
454	NASDAQ	CINF	Fri, Mar 11, 1994	16.55	17.01	16.55	16.85
453	NASDAQ	CINF	Thu, Mar 10, 1994	16.85	16.85	16.55	16.78
452	NASDAQ	CINF	Wed, Mar 9, 1994	16.85	16.85	16.55	16.74
451	NASDAQ	CINF	Tue, Mar 8, 1994	16.55	16.85	16.55	16.85
450	NASDAQ	CINF	Mon, Mar 7, 1994	16.78	16.78	16.55	16.55
449	NASDAQ	CINF	Fri, Mar 4, 1994	16.55	16.78	16.55	16.78
448	NASDAQ	CINF	Thu, Mar 3, 1994	16.78	16.78	16.55	16.70
447	NASDAQ	CINF	Wed, Mar 2, 1994	16.40	16.78	16.29	16.63
446	NASDAQ	CINF	Tue, Mar 1, 1994	16.44	16.48	16.25	16.48
445	NASDAQ	CINF	Mon, Feb 28, 1994	16.48	16.63	16.40	16.48
444	NASDAQ	CINF	Fri, Feb 25, 1994	16.48	16.63	16.48	16.48
443	NASDAQ	CINF	Thu, Feb 24, 1994	16.55	16.55	16.48	16.55
442	NASDAQ	CINF	Wed, Feb 23, 1994	16.63	16.63	16.48	16.63
441	NASDAQ	CINF	Tue, Feb 22, 1994	16.70	16.70	16.48	16.51
440	NASDAQ	CINF	Fri, Feb 18, 1994	16.63	16.85	16.55	16.63
439	NASDAQ	CINF	Thu, Feb 17, 1994	16.93	16.93	16.63	16.74
438	NASDAQ	CINF	Wed, Feb 16, 1994	17.08	17.31	16.70	16.78
437	NASDAQ	CINF	Tue, Feb 15, 1994	17.16	17.31	17.08	17.08
436	NASDAQ	CINF	Mon, Feb 14, 1994	17.38	17.38	17.16	17.38
435	NASDAQ	CINF	Fri, Feb 11, 1994	17.31	17.38	17.16	17.38
434	NASDAQ	CINF	Thu, Feb 10, 1994	17.31	17.61	17.16	17.38
433	NASDAQ	CINF	Wed, Feb 9, 1994	17.08	17.23	17.01	17.23
432	NASDAQ	CINF	Tue, Feb 8, 1994	16.85	17.16	16.85	17.08
431	NASDAQ	CINF	Mon, Feb 7, 1994	16.70	17.01	16.70	16.93
430	NASDAQ	CINF	Fri, Feb 4, 1994	17.16	17.16	16.85	17.01
429	NASDAQ	CINF	Thu, Feb 3, 1994	17.04	17.31	17.01	17.08
428	NASDAQ	CINF	Wed, Feb 2, 1994	17.53	17.53	17.01	17.01
427	NASDAQ	CINF	Tue, Feb 1, 1994	17.61	17.61	17.38	17.38
426	NASDAQ	CINF	Mon, Jan 31, 1994	17.16	17.61	17.16	17.61
425	NASDAQ	CINF	Fri, Jan 28, 1994	17.08	17.38	16.85	17.23
424	NASDAQ	CINF	Thu, Jan 27, 1994	16.48	17.08	16.48	16.93
423	NASDAQ	CINF	Wed, Jan 26, 1994	15.80	16.63	15.72	16.63
422	NASDAQ	CINF	Tue, Jan 25, 1994	15.80	15.95	15.57	15.95
421	NASDAQ	CINF	Mon, Jan 24, 1994	15.87	15.87	15.57	15.72
420	NASDAQ	CINF	Fri, Jan 21, 1994	15.57	15.87	15.57	15.87
419	NASDAQ	CINF	Thu, Jan 20, 1994	15.72	15.72	15.49	15.65
418	NASDAQ	CINF	Wed, Jan 19, 1994	15.72	15.72	15.49	15.49
417	NASDAQ	CINF	Tue, Jan 18, 1994	15.95	15.95	15.49	15.72
416	NASDAQ	CINF	Mon, Jan 17, 1994	16.02	16.17	15.72	15.95
415	NASDAQ	CINF	Fri, Jan 14, 1994	16.17	16.17	15.87	15.87
414	NASDAQ	CINF	Thu, Jan 13, 1994	16.10	16.17	15.87	15.87
413	NASDAQ	CINF	Wed, Jan 12, 1994	16.25	16.25	15.95	15.99
412	NASDAQ	CINF	Tue, Jan 11, 1994	16.25	16.25	16.10	16.25
411	NASDAQ	CINF	Mon, Jan 10, 1994	16.25	16.25	15.95	16.17
410	NASDAQ	CINF	Fri, Jan 7, 1994	16.33	16.33	16.10	16.25
409	NASDAQ	CINF	Thu, Jan 6, 1994	16.33	16.33	16.17	16.33
408	NASDAQ	CINF	Wed, Jan 5, 1994	16.25	16.55	16.10	16.17
407	NASDAQ	CINF	Tue, Jan 4, 1994	16.40	16.55	16.17	16.48
406	NASDAQ	CINF	Mon, Jan 3, 1994	16.40	16.40	16.17	16.40
405	NASDAQ	CINF	Fri, Dec 31, 1993	16.48	16.55	16.17	16.17
404	NASDAQ	CINF	Thu, Dec 30, 1993	16.63	16.78	16.48	16.63
403	NASDAQ	CINF	Wed, Dec 29, 1993	16.10	16.40	15.95	16.40
402	NASDAQ	CINF	Tue, Dec 28, 1993	15.72	16.02	15.72	16.02
401	NASDAQ	CINF	Mon, Dec 27, 1993	15.72	15.80	15.57	15.80
400	NASDAQ	CINF	Thu, Dec 23, 1993	15.65	15.72	15.49	15.72
399	NASDAQ	CINF	Wed, Dec 22, 1993	15.49	15.72	15.49	15.65
398	NASDAQ	CINF	Tue, Dec 21, 1993	16.33	16.33	15.49	15.57
397	NASDAQ	CINF	Mon, Dec 20, 1993	16.63	16.63	16.17	16.33
396	NASDAQ	CINF	Fri, Dec 17, 1993	16.55	16.63	16.48	16.48
395	NASDAQ	CINF	Thu, Dec 16, 1993	16.55	16.63	16.40	16.51
394	NASDAQ	CINF	Wed, Dec 15, 1993	16.33	16.55	16.17	16.33
393	NASDAQ	CINF	Tue, Dec 14, 1993	15.95	16.17	15.80	16.17
392	NASDAQ	CINF	Mon, Dec 13, 1993	15.80	15.80	15.65	15.72
391	NASDAQ	CINF	Fri, Dec 10, 1993	15.72	15.72	15.57	15.72
390	NASDAQ	CINF	Thu, Dec 9, 1993	15.65	15.80	15.57	15.72
389	NASDAQ	CINF	Wed, Dec 8, 1993	15.80	15.80	15.57	15.57
388	NASDAQ	CINF	Tue, Dec 7, 1993	15.95	16.10	15.42	15.72
387	NASDAQ	CINF	Mon, Dec 6, 1993	15.72	15.95	15.72	15.95
386	NASDAQ	CINF	Fri, Dec 3, 1993	15.80	15.87	15.65	15.87
385	NASDAQ	CINF	Thu, Dec 2, 1993	15.95	15.95	15.65	15.65
384	NASDAQ	CINF	Wed, Dec 1, 1993	15.95	16.02	15.72	15.83
383	NASDAQ	CINF	Tue, Nov 30, 1993	15.95	15.95	15.72	15.72
382	NASDAQ	CINF	Mon, Nov 29, 1993	15.87	15.87	15.72	15.72
381	NASDAQ	CINF	Fri, Nov 26, 1993	15.72	15.95	15.72	15.72
380	NASDAQ	CINF	Wed, Nov 24, 1993	15.87	15.87	15.65	15.72
379	NASDAQ	CINF	Tue, Nov 23, 1993	15.72	15.87	15.49	15.76
378	NASDAQ	CINF	Mon, Nov 22, 1993	16.02	16.02	15.42	15.72
377	NASDAQ	CINF	Fri, Nov 19, 1993	15.95	16.02	15.80	16.02
376	NASDAQ	CINF	Thu, Nov 18, 1993	15.87	16.02	15.72	15.95
375	NASDAQ	CINF	Wed, Nov 17, 1993	15.95	16.10	15.72	15.87
374	NASDAQ	CINF	Tue, Nov 16, 1993	16.63	16.63	15.87	16.02
373	NASDAQ	CINF	Mon, Nov 15, 1993	17.01	17.01	16.40	16.63
372	NASDAQ	CINF	Fri, Nov 12, 1993	17.46	17.46	16.85	16.93
371	NASDAQ	CINF	Thu, Nov 11, 1993	17.46	17.53	17.23	17.27
370	NASDAQ	CINF	Wed, Nov 10, 1993	17.53	17.53	17.31	17.31
369	NASDAQ	CINF	Tue, Nov 9, 1993	17.61	17.61	17.46	17.61
368	NASDAQ	CINF	Mon, Nov 8, 1993	17.38	17.46	17.16	17.46
367	NASDAQ	CINF	Fri, Nov 5, 1993	17.31	17.38	17.16	17.35
366	NASDAQ	CINF	Thu, Nov 4, 1993	17.46	17.69	17.38	17.42
365	NASDAQ	CINF	Wed, Nov 3, 1993	17.53	17.76	17.53	17.53
364	NASDAQ	CINF	Tue, Nov 2, 1993	17.61	17.61	17.38	17.61
363	NASDAQ	CINF	Mon, Nov 1, 1993	17.50	17.61	17.38	17.38
362	NASDAQ	CINF	Fri, Oct 29, 1993	17.38	17.61	17.31	17.53
361	NASDAQ	CINF	Thu, Oct 28, 1993	17.46	17.69	17.38	17.61
360	NASDAQ	CINF	Wed, Oct 27, 1993	17.61	17.61	17.38	17.38
359	NASDAQ	CINF	Tue, Oct 26, 1993	17.61	17.61	17.38	17.61
358	NASDAQ	CINF	Mon, Oct 25, 1993	17.31	17.53	17.31	17.53
357	NASDAQ	CINF	Fri, Oct 22, 1993	17.31	17.53	17.16	17.53
356	NASDAQ	CINF	Thu, Oct 21, 1993	17.23	17.38	16.93	17.31
355	NASDAQ	CINF	Wed, Oct 20, 1993	17.50	17.61	17.23	17.23
354	NASDAQ	CINF	Tue, Oct 19, 1993	17.69	17.91	17.38	17.46
353	NASDAQ	CINF	Mon, Oct 18, 1993	17.76	17.91	17.69	17.69
352	NASDAQ	CINF	Fri, Oct 15, 1993	17.69	17.99	17.69	17.87
351	NASDAQ	CINF	Thu, Oct 14, 1993	17.69	17.84	17.61	17.76
350	NASDAQ	CINF	Wed, Oct 13, 1993	17.46	17.69	17.31	17.46
349	NASDAQ	CINF	Tue, Oct 12, 1993	17.23	17.46	17.23	17.46
348	NASDAQ	CINF	Mon, Oct 11, 1993	17.08	17.38	17.08	17.38
347	NASDAQ	CINF	Fri, Oct 8, 1993	17.01	17.23	17.01	17.23
346	NASDAQ	CINF	Thu, Oct 7, 1993	17.16	17.31	17.08	17.23
345	NASDAQ	CINF	Wed, Oct 6, 1993	17.31	17.31	17.16	17.23
344	NASDAQ	CINF	Tue, Oct 5, 1993	17.31	17.31	17.08	17.19
343	NASDAQ	CINF	Mon, Oct 4, 1993	17.16	17.31	17.08	17.16
342	NASDAQ	CINF	Fri, Oct 1, 1993	17.23	17.31	17.16	17.16
341	NASDAQ	CINF	Thu, Sep 30, 1993	17.23	17.38	17.16	17.16
340	NASDAQ	CINF	Wed, Sep 29, 1993	17.23	17.38	17.23	17.38
339	NASDAQ	CINF	Tue, Sep 28, 1993	17.38	17.38	17.16	17.16
338	NASDAQ	CINF	Mon, Sep 27, 1993	17.23	17.38	17.16	17.23
337	NASDAQ	CINF	Fri, Sep 24, 1993	17.53	17.61	17.16	17.27
336	NASDAQ	CINF	Thu, Sep 23, 1993	17.91	17.91	17.31	17.50
335	NASDAQ	CINF	Wed, Sep 22, 1993	17.76	17.91	17.69	17.80
334	NASDAQ	CINF	Tue, Sep 21, 1993	17.84	17.99	17.69	17.87
333	NASDAQ	CINF	Mon, Sep 20, 1993	17.69	17.91	17.69	17.80
332	NASDAQ	CINF	Fri, Sep 17, 1993	17.84	17.91	17.69	17.91
331	NASDAQ	CINF	Thu, Sep 16, 1993	17.61	17.99	17.61	17.99
330	NASDAQ	CINF	Wed, Sep 15, 1993	17.99	17.99	17.53	17.76
329	NASDAQ	CINF	Tue, Sep 14, 1993	18.14	18.29	17.99	18.21
328	NASDAQ	CINF	Mon, Sep 13, 1993	18.44	18.59	18.21	18.29
327	NASDAQ	CINF	Fri, Sep 10, 1993	17.99	18.44	17.99	18.37
326	NASDAQ	CINF	Thu, Sep 9, 1993	17.69	18.06	17.69	18.06
325	NASDAQ	CINF	Wed, Sep 8, 1993	17.61	17.84	17.53	17.76
324	NASDAQ	CINF	Tue, Sep 7, 1993	17.61	17.84	17.61	17.61
323	NASDAQ	CINF	Fri, Sep 3, 1993	17.69	17.84	17.53	17.69
322	NASDAQ	CINF	Thu, Sep 2, 1993	17.53	17.76	17.53	17.65
321	NASDAQ	CINF	Wed, Sep 1, 1993	17.53	17.84	17.53	17.61
320	NASDAQ	CINF	Tue, Aug 31, 1993	18.06	18.06	17.53	17.61
319	NASDAQ	CINF	Mon, Aug 30, 1993	17.84	18.06	17.84	17.87
318	NASDAQ	CINF	Fri, Aug 27, 1993	17.84	18.06	17.84	18.06
317	NASDAQ	CINF	Thu, Aug 26, 1993	18.06	18.06	17.84	18.06
316	NASDAQ	CINF	Wed, Aug 25, 1993	18.06	18.06	17.84	17.84
315	NASDAQ	CINF	Tue, Aug 24, 1993	17.84	18.06	17.84	17.84
314	NASDAQ	CINF	Mon, Aug 23, 1993	17.84	18.06	17.84	18.06
313	NASDAQ	CINF	Fri, Aug 20, 1993	17.91	18.06	17.84	17.95
312	NASDAQ	CINF	Thu, Aug 19, 1993	17.84	18.06	17.84	18.06
311	NASDAQ	CINF	Wed, Aug 18, 1993	18.14	18.14	17.84	18.06
310	NASDAQ	CINF	Tue, Aug 17, 1993	18.14	18.14	17.84	18.06
309	NASDAQ	CINF	Mon, Aug 16, 1993	18.14	18.14	17.91	17.91
308	NASDAQ	CINF	Fri, Aug 13, 1993	18.14	18.14	17.91	17.91
307	NASDAQ	CINF	Thu, Aug 12, 1993	18.21	18.21	17.99	18.14
306	NASDAQ	CINF	Wed, Aug 11, 1993	17.99	18.21	17.99	18.21
305	NASDAQ	CINF	Tue, Aug 10, 1993	17.99	18.29	17.99	18.10
304	NASDAQ	CINF	Mon, Aug 9, 1993	18.29	18.29	17.99	18.14
303	NASDAQ	CINF	Fri, Aug 6, 1993	18.29	18.29	17.99	18.21
302	NASDAQ	CINF	Thu, Aug 5, 1993	18.14	18.44	18.06	18.18
301	NASDAQ	CINF	Wed, Aug 4, 1993	18.14	18.37	18.14	18.33
300	NASDAQ	CINF	Tue, Aug 3, 1993	18.10	18.44	17.99	18.37
299	NASDAQ	CINF	Mon, Aug 2, 1993	17.69	18.14	17.69	17.99
298	NASDAQ	CINF	Fri, Jul 30, 1993	17.46	17.61	17.31	17.61
297	NASDAQ	CINF	Thu, Jul 29, 1993	17.38	17.38	17.23	17.23
296	NASDAQ	CINF	Wed, Jul 28, 1993	17.38	17.38	17.23	17.23
295	NASDAQ	CINF	Tue, Jul 27, 1993	17.23	17.53	17.23	17.38
294	NASDAQ	CINF	Mon, Jul 26, 1993	17.61	17.69	17.23	17.23
293	NASDAQ	CINF	Fri, Jul 23, 1993	17.53	17.76	17.53	17.61
292	NASDAQ	CINF	Thu, Jul 22, 1993	17.69	17.84	17.53	17.53
291	NASDAQ	CINF	Wed, Jul 21, 1993	17.84	17.84	17.69	17.84
290	NASDAQ	CINF	Tue, Jul 20, 1993	17.84	17.84	17.61	17.61
289	NASDAQ	CINF	Mon, Jul 19, 1993	17.69	17.84	17.61	17.61
288	NASDAQ	CINF	Fri, Jul 16, 1993	17.76	17.99	17.69	17.69
287	NASDAQ	CINF	Thu, Jul 15, 1993	17.76	17.99	17.76	17.76
286	NASDAQ	CINF	Wed, Jul 14, 1993	17.91	17.99	17.69	17.99
285	NASDAQ	CINF	Tue, Jul 13, 1993	18.06	18.06	17.76	17.99
284	NASDAQ	CINF	Mon, Jul 12, 1993	17.95	18.06	17.84	17.84
283	NASDAQ	CINF	Fri, Jul 9, 1993	17.76	18.06	17.76	17.99
282	NASDAQ	CINF	Thu, Jul 8, 1993	18.06	18.06	17.84	17.95
281	NASDAQ	CINF	Wed, Jul 7, 1993	17.91	18.06	17.76	17.99
280	NASDAQ	CINF	Tue, Jul 6, 1993	17.69	17.91	17.69	17.76
279	NASDAQ	CINF	Fri, Jul 2, 1993	17.69	17.84	17.69	17.72
278	NASDAQ	CINF	Thu, Jul 1, 1993	17.84	17.84	17.69	17.84
277	NASDAQ	CINF	Wed, Jun 30, 1993	17.91	17.91	17.53	17.84
276	NASDAQ	CINF	Tue, Jun 29, 1993	18.37	18.37	17.69	17.87
275	NASDAQ	CINF	Mon, Jun 28, 1993	18.37	18.52	18.14	18.18
274	NASDAQ	CINF	Fri, Jun 25, 1993	18.37	18.52	18.37	18.40
273	NASDAQ	CINF	Thu, Jun 24, 1993	18.37	18.59	18.37	18.52
272	NASDAQ	CINF	Wed, Jun 23, 1993	17.99	18.59	17.84	18.52
271	NASDAQ	CINF	Tue, Jun 22, 1993	17.91	17.91	17.76	17.84
270	NASDAQ	CINF	Mon, Jun 21, 1993	17.84	18.06	17.76	17.91
269	NASDAQ	CINF	Fri, Jun 18, 1993	18.06	18.06	17.84	17.84
268	NASDAQ	CINF	Thu, Jun 17, 1993	18.14	18.29	17.91	18.06
267	NASDAQ	CINF	Wed, Jun 16, 1993	17.99	18.29	17.76	18.29
266	NASDAQ	CINF	Tue, Jun 15, 1993	17.69	18.06	17.53	17.99
265	NASDAQ	CINF	Mon, Jun 14, 1993	17.53	17.69	17.38	17.69
264	NASDAQ	CINF	Fri, Jun 11, 1993	17.23	17.61	17.23	17.46
263	NASDAQ	CINF	Thu, Jun 10, 1993	17.08	17.23	17.08	17.08
262	NASDAQ	CINF	Wed, Jun 9, 1993	17.01	17.23	16.93	17.12
261	NASDAQ	CINF	Tue, Jun 8, 1993	17.23	17.23	16.85	17.08
260	NASDAQ	CINF	Mon, Jun 7, 1993	17.61	17.61	17.08	17.12
259	NASDAQ	CINF	Fri, Jun 4, 1993	17.61	17.84	17.38	17.61
258	NASDAQ	CINF	Thu, Jun 3, 1993	17.38	17.61	17.23	17.38
257	NASDAQ	CINF	Wed, Jun 2, 1993	17.53	17.61	17.38	17.61
256	NASDAQ	CINF	Tue, Jun 1, 1993	17.16	17.61	17.16	17.53
255	NASDAQ	CINF	Fri, May 28, 1993	17.46	17.46	16.93	17.16
254	NASDAQ	CINF	Thu, May 27, 1993	17.16	17.46	17.16	17.35
253	NASDAQ	CINF	Wed, May 26, 1993	17.23	17.38	17.08	17.16
252	NASDAQ	CINF	Tue, May 25, 1993	17.01	17.31	16.85	17.12
251	NASDAQ	CINF	Mon, May 24, 1993	16.78	16.93	16.55	16.93
250	NASDAQ	CINF	Fri, May 21, 1993	16.55	16.93	16.55	16.70
249	NASDAQ	CINF	Thu, May 20, 1993	16.33	16.85	16.25	16.78
248	NASDAQ	CINF	Wed, May 19, 1993	15.42	16.33	15.42	16.33
247	NASDAQ	CINF	Tue, May 18, 1993	15.80	15.80	15.12	15.42
246	NASDAQ	CINF	Mon, May 17, 1993	16.48	16.70	15.65	15.65
245	NASDAQ	CINF	Fri, May 14, 1993	17.08	17.08	16.40	16.48
244	NASDAQ	CINF	Thu, May 13, 1993	17.23	17.23	16.89	17.08
243	NASDAQ	CINF	Wed, May 12, 1993	17.31	17.46	17.16	17.23
242	NASDAQ	CINF	Tue, May 11, 1993	17.23	17.46	17.23	17.46
241	NASDAQ	CINF	Mon, May 10, 1993	17.31	17.46	17.23	17.31
240	NASDAQ	CINF	Fri, May 7, 1993	17.91	17.91	17.23	17.23
239	NASDAQ	CINF	Thu, May 6, 1993	17.91	17.91	17.69	17.69
238	NASDAQ	CINF	Wed, May 5, 1993	17.76	17.91	17.76	17.76
237	NASDAQ	CINF	Tue, May 4, 1993	17.69	17.99	17.53	17.84
236	NASDAQ	CINF	Mon, May 3, 1993	17.84	17.84	17.46	17.57
235	NASDAQ	CINF	Fri, Apr 30, 1993	17.84	18.14	17.69	17.84
234	NASDAQ	CINF	Thu, Apr 29, 1993	17.61	17.84	17.31	17.69
233	NASDAQ	CINF	Wed, Apr 28, 1993	17.61	17.61	17.23	17.31
232	NASDAQ	CINF	Tue, Apr 27, 1993	17.84	17.84	17.46	17.46
231	NASDAQ	CINF	Mon, Apr 26, 1993	17.76	17.84	17.61	17.72
230	NASDAQ	CINF	Fri, Apr 23, 1993	17.99	17.99	17.53	17.76
229	NASDAQ	CINF	Thu, Apr 22, 1993	18.14	18.14	17.84	17.84
228	NASDAQ	CINF	Wed, Apr 21, 1993	18.14	18.37	17.76	18.06
227	NASDAQ	CINF	Tue, Apr 20, 1993	18.44	18.44	18.14	18.21
226	NASDAQ	CINF	Mon, Apr 19, 1993	18.52	18.52	18.29	18.29
225	NASDAQ	CINF	Fri, Apr 16, 1993	18.52	18.52	18.29	18.52
224	NASDAQ	CINF	Thu, Apr 15, 1993	18.44	18.59	18.29	18.52
223	NASDAQ	CINF	Wed, Apr 14, 1993	19.20	19.20	18.52	18.55
222	NASDAQ	CINF	Tue, Apr 13, 1993	19.05	19.20	19.05	19.08
221	NASDAQ	CINF	Mon, Apr 12, 1993	19.05	19.20	18.97	18.97
220	NASDAQ	CINF	Thu, Apr 8, 1993	18.67	18.82	18.44	18.67
219	NASDAQ	CINF	Wed, Apr 7, 1993	18.37	18.67	18.37	18.55
218	NASDAQ	CINF	Tue, Apr 6, 1993	18.29	18.52	18.29	18.40
217	NASDAQ	CINF	Mon, Apr 5, 1993	18.37	18.67	18.14	18.44
216	NASDAQ	CINF	Fri, Apr 2, 1993	18.67	18.67	18.37	18.52
215	NASDAQ	CINF	Thu, Apr 1, 1993	18.44	18.67	18.44	18.67
214	NASDAQ	CINF	Wed, Mar 31, 1993	18.29	18.59	18.29	18.59
213	NASDAQ	CINF	Tue, Mar 30, 1993	18.67	18.67	18.14	18.40
212	NASDAQ	CINF	Mon, Mar 29, 1993	19.05	19.05	18.44	18.52
211	NASDAQ	CINF	Fri, Mar 26, 1993	19.05	19.05	18.82	18.89
210	NASDAQ	CINF	Thu, Mar 25, 1993	18.97	19.05	18.82	18.82
209	NASDAQ	CINF	Wed, Mar 24, 1993	18.89	19.05	18.82	18.97
208	NASDAQ	CINF	Tue, Mar 23, 1993	18.74	19.05	18.48	18.74
207	NASDAQ	CINF	Mon, Mar 22, 1993	18.74	19.05	18.74	18.97
206	NASDAQ	CINF	Fri, Mar 19, 1993	18.89	19.20	18.74	19.05
205	NASDAQ	CINF	Thu, Mar 18, 1993	18.89	19.20	18.89	19.20
204	NASDAQ	CINF	Wed, Mar 17, 1993	19.12	19.42	18.97	18.97
203	NASDAQ	CINF	Tue, Mar 16, 1993	19.20	19.42	19.20	19.35
202	NASDAQ	CINF	Mon, Mar 15, 1993	19.50	19.50	19.20	19.27
201	NASDAQ	CINF	Fri, Mar 12, 1993	20.10	20.10	19.27	19.50
200	NASDAQ	CINF	Thu, Mar 11, 1993	19.88	20.18	19.58	19.95
199	NASDAQ	CINF	Wed, Mar 10, 1993	19.88	19.88	19.58	19.58
198	NASDAQ	CINF	Tue, Mar 9, 1993	19.65	19.80	19.58	19.80
197	NASDAQ	CINF	Mon, Mar 8, 1993	19.27	19.65	19.20	19.58
196	NASDAQ	CINF	Fri, Mar 5, 1993	18.82	19.20	18.59	19.12
195	NASDAQ	CINF	Thu, Mar 4, 1993	18.82	18.82	18.59	18.82
194	NASDAQ	CINF	Wed, Mar 3, 1993	18.67	18.82	18.52	18.78
193	NASDAQ	CINF	Tue, Mar 2, 1993	18.52	18.67	18.37	18.59
192	NASDAQ	CINF	Mon, Mar 1, 1993	18.37	18.67	18.37	18.59
191	NASDAQ	CINF	Fri, Feb 26, 1993	18.59	18.71	18.37	18.59
190	NASDAQ	CINF	Thu, Feb 25, 1993	18.74	18.74	18.59	18.63
189	NASDAQ	CINF	Wed, Feb 24, 1993	18.74	18.74	18.59	18.59
188	NASDAQ	CINF	Tue, Feb 23, 1993	18.89	18.89	18.59	18.74
187	NASDAQ	CINF	Mon, Feb 22, 1993	18.59	18.82	18.59	18.82
186	NASDAQ	CINF	Fri, Feb 19, 1993	18.67	18.82	18.67	18.74
185	NASDAQ	CINF	Thu, Feb 18, 1993	18.89	18.89	18.59	18.74
184	NASDAQ	CINF	Wed, Feb 17, 1993	18.82	18.97	18.67	18.67
183	NASDAQ	CINF	Tue, Feb 16, 1993	19.27	19.27	18.82	18.82
182	NASDAQ	CINF	Fri, Feb 12, 1993	18.97	19.27	18.89	19.05
181	NASDAQ	CINF	Thu, Feb 11, 1993	19.05	19.05	18.89	18.97
180	NASDAQ	CINF	Wed, Feb 10, 1993	18.74	19.12	18.74	18.89
179	NASDAQ	CINF	Tue, Feb 9, 1993	18.67	19.05	18.44	18.82
178	NASDAQ	CINF	Mon, Feb 8, 1993	18.97	18.97	18.44	18.44
177	NASDAQ	CINF	Fri, Feb 5, 1993	19.35	19.35	18.74	18.82
176	NASDAQ	CINF	Thu, Feb 4, 1993	19.20	19.35	18.97	19.35
175	NASDAQ	CINF	Wed, Feb 3, 1993	18.44	19.20	18.44	19.05
174	NASDAQ	CINF	Tue, Feb 2, 1993	17.91	18.37	17.69	18.33
173	NASDAQ	CINF	Mon, Feb 1, 1993	17.69	17.91	17.69	17.76
172	NASDAQ	CINF	Fri, Jan 29, 1993	17.69	17.91	17.69	17.76
171	NASDAQ	CINF	Thu, Jan 28, 1993	17.69	17.84	17.69	17.84
170	NASDAQ	CINF	Wed, Jan 27, 1993	17.76	17.91	17.69	17.84
169	NASDAQ	CINF	Tue, Jan 26, 1993	17.76	17.91	17.76	17.91
168	NASDAQ	CINF	Mon, Jan 25, 1993	17.84	17.91	17.76	17.87
167	NASDAQ	CINF	Fri, Jan 22, 1993	17.84	17.91	17.76	17.91
166	NASDAQ	CINF	Thu, Jan 21, 1993	17.76	17.99	17.76	17.84
165	NASDAQ	CINF	Wed, Jan 20, 1993	17.99	17.99	17.76	17.99
164	NASDAQ	CINF	Tue, Jan 19, 1993	17.99	17.99	17.76	17.99
163	NASDAQ	CINF	Mon, Jan 18, 1993	17.91	17.99	17.76	17.99
162	NASDAQ	CINF	Fri, Jan 15, 1993	17.76	17.91	17.76	17.80
161	NASDAQ	CINF	Thu, Jan 14, 1993	17.99	17.99	17.76	17.87
160	NASDAQ	CINF	Wed, Jan 13, 1993	18.14	18.14	17.84	17.99
159	NASDAQ	CINF	Tue, Jan 12, 1993	18.14	18.14	17.91	17.91
158	NASDAQ	CINF	Mon, Jan 11, 1993	18.14	18.14	17.91	18.14
157	NASDAQ	CINF	Fri, Jan 8, 1993	18.21	18.21	17.99	18.10
156	NASDAQ	CINF	Thu, Jan 7, 1993	18.21	18.21	18.06	18.21
155	NASDAQ	CINF	Wed, Jan 6, 1993	18.06	18.29	18.06	18.21
154	NASDAQ	CINF	Tue, Jan 5, 1993	18.29	18.44	18.06	18.21
153	NASDAQ	CINF	Mon, Jan 4, 1993	18.37	18.52	18.29	18.44
152	NASDAQ	CINF	Thu, Dec 31, 1992	18.06	18.52	18.06	18.52
151	NASDAQ	CINF	Wed, Dec 30, 1992	18.14	18.21	18.06	18.21
150	NASDAQ	CINF	Tue, Dec 29, 1992	18.06	18.14	18.06	18.06
149	NASDAQ	CINF	Mon, Dec 28, 1992	18.29	18.29	18.03	18.14
148	NASDAQ	CINF	Thu, Dec 24, 1992	18.37	18.37	18.06	18.29
147	NASDAQ	CINF	Wed, Dec 23, 1992	18.21	18.37	18.14	18.14
146	NASDAQ	CINF	Tue, Dec 22, 1992	17.84	18.21	17.76	18.21
145	NASDAQ	CINF	Mon, Dec 21, 1992	17.69	17.84	17.69	17.84
144	NASDAQ	CINF	Fri, Dec 18, 1992	18.14	18.14	17.69	17.76
143	NASDAQ	CINF	Thu, Dec 17, 1992	18.06	18.29	17.99	17.99
142	NASDAQ	CINF	Wed, Dec 16, 1992	18.29	18.44	18.06	18.29
141	NASDAQ	CINF	Tue, Dec 15, 1992	18.14	18.29	18.06	18.21
140	NASDAQ	CINF	Mon, Dec 14, 1992	18.21	18.21	17.99	18.14
139	NASDAQ	CINF	Fri, Dec 11, 1992	18.21	18.21	17.99	17.99
138	NASDAQ	CINF	Thu, Dec 10, 1992	18.21	18.21	17.99	18.21
137	NASDAQ	CINF	Wed, Dec 9, 1992	18.29	18.29	18.06	18.06
136	NASDAQ	CINF	Tue, Dec 8, 1992	18.52	18.59	18.21	18.44
135	NASDAQ	CINF	Mon, Dec 7, 1992	18.67	18.67	18.52	18.59
134	NASDAQ	CINF	Fri, Dec 4, 1992	18.67	18.67	18.52	18.67
133	NASDAQ	CINF	Thu, Dec 3, 1992	18.67	18.67	18.52	18.67
132	NASDAQ	CINF	Wed, Dec 2, 1992	18.67	18.67	18.52	18.52
131	NASDAQ	CINF	Tue, Dec 1, 1992	18.59	18.97	18.44	18.52
130	NASDAQ	CINF	Mon, Nov 30, 1992	18.59	18.67	18.44	18.55
129	NASDAQ	CINF	Fri, Nov 27, 1992	18.52	18.59	18.37	18.55
128	NASDAQ	CINF	Wed, Nov 25, 1992	18.29	18.52	18.14	18.48
127	NASDAQ	CINF	Tue, Nov 24, 1992	18.29	18.44	18.14	18.14
126	NASDAQ	CINF	Mon, Nov 23, 1992	18.06	18.29	17.91	18.29
125	NASDAQ	CINF	Fri, Nov 20, 1992	18.14	18.14	17.84	18.06
124	NASDAQ	CINF	Thu, Nov 19, 1992	18.14	18.29	17.91	17.91
123	NASDAQ	CINF	Wed, Nov 18, 1992	18.52	18.52	18.29	18.44
122	NASDAQ	CINF	Tue, Nov 17, 1992	18.44	18.59	18.21	18.59
121	NASDAQ	CINF	Mon, Nov 16, 1992	18.14	18.44	18.14	18.21
120	NASDAQ	CINF	Fri, Nov 13, 1992	17.76	18.14	17.76	18.14
119	NASDAQ	CINF	Thu, Nov 12, 1992	17.53	17.76	17.46	17.76
118	NASDAQ	CINF	Wed, Nov 11, 1992	17.31	17.38	17.08	17.38
117	NASDAQ	CINF	Tue, Nov 10, 1992	17.16	17.31	17.01	17.31
116	NASDAQ	CINF	Mon, Nov 9, 1992	16.78	17.16	16.78	17.16
115	NASDAQ	CINF	Fri, Nov 6, 1992	17.01	17.01	16.78	16.82
114	NASDAQ	CINF	Thu, Nov 5, 1992	16.70	17.01	16.70	17.01
113	NASDAQ	CINF	Wed, Nov 4, 1992	16.93	16.93	16.70	16.93
112	NASDAQ	CINF	Tue, Nov 3, 1992	17.01	17.01	16.70	16.93
111	NASDAQ	CINF	Mon, Nov 2, 1992	16.78	17.01	16.78	16.82
110	NASDAQ	CINF	Fri, Oct 30, 1992	17.08	17.08	16.78	16.78
109	NASDAQ	CINF	Thu, Oct 29, 1992	16.93	17.08	16.78	16.78
108	NASDAQ	CINF	Wed, Oct 28, 1992	16.93	17.01	16.70	17.01
107	NASDAQ	CINF	Tue, Oct 27, 1992	16.70	16.93	16.63	16.85
106	NASDAQ	CINF	Mon, Oct 26, 1992	16.55	16.70	16.48	16.70
105	NASDAQ	CINF	Fri, Oct 23, 1992	16.78	16.78	16.55	16.55
104	NASDAQ	CINF	Thu, Oct 22, 1992	16.78	16.78	16.55	16.70
103	NASDAQ	CINF	Wed, Oct 21, 1992	16.78	16.85	16.55	16.78
102	NASDAQ	CINF	Tue, Oct 20, 1992	17.08	17.16	16.63	16.63
101	NASDAQ	CINF	Mon, Oct 19, 1992	17.23	17.23	16.93	17.08
100	NASDAQ	CINF	Fri, Oct 16, 1992	17.16	17.16	17.01	17.16
99	NASDAQ	CINF	Thu, Oct 15, 1992	17.01	17.12	16.93	17.01
98	NASDAQ	CINF	Wed, Oct 14, 1992	17.31	17.38	17.08	17.08
97	NASDAQ	CINF	Tue, Oct 13, 1992	17.46	17.46	17.08	17.16
96	NASDAQ	CINF	Mon, Oct 12, 1992	17.53	17.61	17.31	17.46
95	NASDAQ	CINF	Fri, Oct 9, 1992	17.61	17.61	17.31	17.38
94	NASDAQ	CINF	Thu, Oct 8, 1992	17.23	17.91	17.23	17.46
93	NASDAQ	CINF	Wed, Oct 7, 1992	16.85	17.31	16.63	17.23
92	NASDAQ	CINF	Tue, Oct 6, 1992	16.78	16.78	16.55	16.78
91	NASDAQ	CINF	Mon, Oct 5, 1992	16.33	16.63	16.02	16.40
90	NASDAQ	CINF	Fri, Oct 2, 1992	16.85	16.85	16.40	16.48
89	NASDAQ	CINF	Thu, Oct 1, 1992	16.02	16.85	15.80	16.63
88	NASDAQ	CINF	Wed, Sep 30, 1992	15.19	15.95	15.19	15.95
87	NASDAQ	CINF	Tue, Sep 29, 1992	15.19	15.34	14.96	15.34
86	NASDAQ	CINF	Mon, Sep 28, 1992	14.96	15.19	14.96	14.96
85	NASDAQ	CINF	Fri, Sep 25, 1992	15.12	15.27	14.96	15.19
84	NASDAQ	CINF	Thu, Sep 24, 1992	14.66	15.04	14.66	15.04
83	NASDAQ	CINF	Wed, Sep 23, 1992	14.89	14.89	14.74	14.81
82	NASDAQ	CINF	Tue, Sep 22, 1992	14.89	14.89	14.74	14.81
81	NASDAQ	CINF	Mon, Sep 21, 1992	14.89	14.89	14.74	14.89
80	NASDAQ	CINF	Fri, Sep 18, 1992	14.89	14.89	14.74	14.78
79	NASDAQ	CINF	Thu, Sep 17, 1992	14.51	14.85	14.51	14.81
78	NASDAQ	CINF	Wed, Sep 16, 1992	14.51	14.74	14.36	14.66
77	NASDAQ	CINF	Tue, Sep 15, 1992	14.96	14.96	14.59	14.81
76	NASDAQ	CINF	Mon, Sep 14, 1992	14.96	14.96	14.81	14.81
75	NASDAQ	CINF	Fri, Sep 11, 1992	14.96	14.96	14.81	14.85
74	NASDAQ	CINF	Thu, Sep 10, 1992	14.81	14.96	14.81	14.81
73	NASDAQ	CINF	Wed, Sep 9, 1992	14.81	14.96	14.81	14.96
72	NASDAQ	CINF	Tue, Sep 8, 1992	14.89	14.89	14.81	14.89
71	NASDAQ	CINF	Fri, Sep 4, 1992	14.89	14.96	14.74	14.89
70	NASDAQ	CINF	Thu, Sep 3, 1992	14.74	14.89	14.66	14.81
69	NASDAQ	CINF	Wed, Sep 2, 1992	14.74	14.74	14.59	14.74
68	NASDAQ	CINF	Tue, Sep 1, 1992	14.89	14.96	14.59	14.74
67	NASDAQ	CINF	Mon, Aug 31, 1992	14.96	14.96	14.44	14.74
66	NASDAQ	CINF	Fri, Aug 28, 1992	14.89	15.12	14.89	14.89
65	NASDAQ	CINF	Thu, Aug 27, 1992	15.19	15.19	14.89	15.12
64	NASDAQ	CINF	Wed, Aug 26, 1992	14.89	15.12	14.74	15.12
63	NASDAQ	CINF	Tue, Aug 25, 1992	14.59	14.81	14.51	14.81
62	NASDAQ	CINF	Mon, Aug 24, 1992	14.96	14.96	14.66	14.66
61	NASDAQ	CINF	Fri, Aug 21, 1992	15.27	15.27	14.81	14.89
60	NASDAQ	CINF	Thu, Aug 20, 1992	15.27	15.34	15.04	15.27
59	NASDAQ	CINF	Wed, Aug 19, 1992	15.34	15.34	15.19	15.19
58	NASDAQ	CINF	Tue, Aug 18, 1992	14.74	15.34	14.59	15.19
57	NASDAQ	CINF	Mon, Aug 17, 1992	14.66	14.74	14.59	14.70
56	NASDAQ	CINF	Fri, Aug 14, 1992	14.59	14.66	14.51	14.62
55	NASDAQ	CINF	Thu, Aug 13, 1992	14.59	14.66	14.44	14.59
54	NASDAQ	CINF	Wed, Aug 12, 1992	14.59	14.66	14.44	14.66
53	NASDAQ	CINF	Tue, Aug 11, 1992	14.36	14.51	14.21	14.44
52	NASDAQ	CINF	Mon, Aug 10, 1992	13.91	14.36	13.91	14.13
51	NASDAQ	CINF	Fri, Aug 7, 1992	13.83	14.13	13.83	14.06
50	NASDAQ	CINF	Thu, Aug 6, 1992	14.06	14.06	13.83	13.83
49	NASDAQ	CINF	Wed, Aug 5, 1992	14.13	14.28	13.76	14.06
48	NASDAQ	CINF	Tue, Aug 4, 1992	14.25	14.28	14.13	14.13
47	NASDAQ	CINF	Mon, Aug 3, 1992	14.28	14.28	14.13	14.28
46	NASDAQ	CINF	Fri, Jul 31, 1992	14.51	14.51	14.13	14.28
45	NASDAQ	CINF	Thu, Jul 30, 1992	14.36	14.59	14.36	14.36
44	NASDAQ	CINF	Wed, Jul 29, 1992	14.59	14.59	14.36	14.51
43	NASDAQ	CINF	Tue, Jul 28, 1992	14.44	14.51	14.21	14.51
42	NASDAQ	CINF	Mon, Jul 27, 1992	14.36	14.36	14.21	14.32
41	NASDAQ	CINF	Fri, Jul 24, 1992	14.44	14.44	14.28	14.36
40	NASDAQ	CINF	Thu, Jul 23, 1992	14.36	14.44	14.21	14.44
39	NASDAQ	CINF	Wed, Jul 22, 1992	14.13	14.51	14.13	14.28
38	NASDAQ	CINF	Tue, Jul 21, 1992	14.59	14.66	14.36	14.36
37	NASDAQ	CINF	Mon, Jul 20, 1992	14.59	14.59	14.36	14.59
36	NASDAQ	CINF	Fri, Jul 17, 1992	14.44	14.74	14.36	14.59
35	NASDAQ	CINF	Thu, Jul 16, 1992	14.21	14.44	13.98	14.36
34	NASDAQ	CINF	Wed, Jul 15, 1992	14.36	14.36	14.13	14.13
33	NASDAQ	CINF	Tue, Jul 14, 1992	14.59	14.59	14.21	14.28
32	NASDAQ	CINF	Mon, Jul 13, 1992	14.66	14.74	14.36	14.59
31	NASDAQ	CINF	Fri, Jul 10, 1992	14.36	14.81	14.28	14.59
30	NASDAQ	CINF	Thu, Jul 9, 1992	13.91	14.36	13.91	14.28
29	NASDAQ	CINF	Wed, Jul 8, 1992	13.53	13.91	13.30	13.76
28	NASDAQ	CINF	Tue, Jul 7, 1992	13.53	13.53	13.30	13.38
27	NASDAQ	CINF	Mon, Jul 6, 1992	13.53	13.53	13.30	13.30
26	NASDAQ	CINF	Thu, Jul 2, 1992	13.30	13.53	13.30	13.30
25	NASDAQ	CINF	Wed, Jul 1, 1992	13.38	13.45	13.23	13.30
24	NASDAQ	CINF	Tue, Jun 30, 1992	13.30	13.38	13.00	13.23
23	NASDAQ	CINF	Mon, Jun 29, 1992	13.23	13.23	13.00	13.23
22	NASDAQ	CINF	Fri, Jun 26, 1992	13.00	13.23	13.00	13.11
21	NASDAQ	CINF	Thu, Jun 25, 1992	13.15	13.23	12.92	13.00
20	NASDAQ	CINF	Wed, Jun 24, 1992	13.08	13.15	12.92	13.00
19	NASDAQ	CINF	Tue, Jun 23, 1992	12.77	13.08	12.77	12.89
18	NASDAQ	CINF	Mon, Jun 22, 1992	12.85	13.00	12.77	12.77
17	NASDAQ	CINF	Fri, Jun 19, 1992	12.92	13.08	12.92	13.00
16	NASDAQ	CINF	Thu, Jun 18, 1992	13.45	13.45	12.92	12.96
15	NASDAQ	CINF	Wed, Jun 17, 1992	13.60	13.60	13.38	13.45
14	NASDAQ	CINF	Tue, Jun 16, 1992	13.60	13.60	13.38	13.60
13	NASDAQ	CINF	Mon, Jun 15, 1992	13.45	13.60	13.45	13.49
12	NASDAQ	CINF	Fri, Jun 12, 1992	13.60	13.68	13.45	13.53
11	NASDAQ	CINF	Thu, Jun 11, 1992	13.45	13.53	13.30	13.45
10	NASDAQ	CINF	Wed, Jun 10, 1992	13.53	13.53	13.30	13.45
9	NASDAQ	CINF	Tue, Jun 9, 1992	13.68	13.68	13.30	13.45
8	NASDAQ	CINF	Mon, Jun 8, 1992	13.53	13.68	13.38	13.68
7	NASDAQ	CINF	Fri, Jun 5, 1992	13.60	13.76	13.38	13.60
6	NASDAQ	CINF	Thu, Jun 4, 1992	13.45	13.60	13.30	13.42
5	NASDAQ	CINF	Wed, Jun 3, 1992	13.53	13.53	13.30	13.45
4	NASDAQ	CINF	Tue, Jun 2, 1992	13.45	13.53	13.30	13.53
3	NASDAQ	CINF	Mon, Jun 1, 1992	13.53	13.53	13.30	13.45
2	NASDAQ	CINF	Fri, May 29, 1992	13.38	13.53	13.23	13.45
1	NASDAQ	CINF	Thu, May 28, 1992	13.38	13.38	13.23	13.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Cincinnati Financial Corp NASDAQ:CINF 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