Concord Acquisition Corp II NYSE:CNDA Historical Prices

Below are the 2449 trading days of historical prices for CNDA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2449	NYSE	CNDA	Wed, Mar 6, 2024	10.48	10.49	10.48	10.49
2448	NYSE	CNDA	Tue, Mar 5, 2024	10.47	10.47	10.47	10.47
2447	NYSE	CNDA	Mon, Mar 4, 2024	10.46	10.46	10.46	10.46
2446	NYSE	CNDA	Fri, Mar 1, 2024	10.46	10.46	10.46	10.46
2445	NYSE	CNDA	Thu, Feb 29, 2024	10.50	10.50	10.47	10.47
2444	NYSE	CNDA	Wed, Feb 28, 2024	10.47	10.47	10.45	10.45
2443	NYSE	CNDA	Tue, Feb 27, 2024	10.47	10.50	10.47	10.50
2442	NYSE	CNDA	Mon, Feb 26, 2024	10.45	10.45	10.45	10.45
2441	NYSE	CNDA	Fri, Feb 23, 2024	10.45	10.45	10.45	10.45
2440	NYSE	CNDA	Thu, Feb 22, 2024	10.45	10.45	10.45	10.45
2439	NYSE	CNDA	Wed, Feb 21, 2024	10.45	10.45	10.45	10.45
2438	NYSE	CNDA	Tue, Feb 20, 2024	10.45	10.45	10.44	10.44
2437	NYSE	CNDA	Fri, Feb 16, 2024	10.44	10.45	10.43	10.44
2436	NYSE	CNDA	Thu, Feb 15, 2024	10.44	10.44	10.43	10.44
2435	NYSE	CNDA	Wed, Feb 14, 2024	10.44	10.44	10.44	10.44
2434	NYSE	CNDA	Tue, Feb 13, 2024	10.43	10.44	10.43	10.44
2433	NYSE	CNDA	Mon, Feb 12, 2024	10.43	10.45	10.43	10.45
2432	NYSE	CNDA	Fri, Feb 9, 2024	10.43	10.44	10.43	10.43
2431	NYSE	CNDA	Thu, Feb 8, 2024	10.43	10.44	10.43	10.44
2430	NYSE	CNDA	Wed, Feb 7, 2024	10.44	10.45	10.43	10.43
2429	NYSE	CNDA	Tue, Feb 6, 2024	10.43	10.44	10.42	10.44
2428	NYSE	CNDA	Mon, Feb 5, 2024	10.43	10.44	10.41	10.43
2427	NYSE	CNDA	Fri, Feb 2, 2024	10.43	10.43	10.41	10.42
2426	NYSE	CNDA	Thu, Feb 1, 2024	10.43	10.44	10.41	10.42
2425	NYSE	CNDA	Wed, Jan 31, 2024	10.45	10.45	10.41	10.41
2424	NYSE	CNDA	Tue, Jan 30, 2024	10.44	10.45	10.44	10.44
2423	NYSE	CNDA	Mon, Jan 29, 2024	10.45	10.45	10.44	10.45
2422	NYSE	CNDA	Fri, Jan 26, 2024	10.44	10.44	10.44	10.44
2421	NYSE	CNDA	Thu, Jan 25, 2024	10.45	10.45	10.44	10.44
2420	NYSE	CNDA	Wed, Jan 24, 2024	10.44	10.44	10.44	10.44
2419	NYSE	CNDA	Tue, Jan 23, 2024	10.44	10.45	10.44	10.44
2418	NYSE	CNDA	Mon, Jan 22, 2024	10.43	10.43	10.43	10.43
2417	NYSE	CNDA	Fri, Jan 19, 2024	10.44	10.45	10.44	10.45
2416	NYSE	CNDA	Thu, Jan 18, 2024	10.44	10.44	10.44	10.44
2415	NYSE	CNDA	Wed, Jan 17, 2024	10.41	10.45	10.41	10.44
2414	NYSE	CNDA	Tue, Jan 16, 2024	10.41	10.43	10.41	10.42
2413	NYSE	CNDA	Fri, Jan 12, 2024	10.41	10.41	10.41	10.41
2412	NYSE	CNDA	Thu, Jan 11, 2024	10.42	10.42	10.41	10.42
2411	NYSE	CNDA	Wed, Jan 10, 2024	10.41	10.42	10.41	10.41
2410	NYSE	CNDA	Tue, Jan 9, 2024	10.42	10.42	10.41	10.41
2409	NYSE	CNDA	Mon, Jan 8, 2024	10.43	10.44	10.41	10.41
2408	NYSE	CNDA	Fri, Jan 5, 2024	10.43	10.43	10.42	10.42
2407	NYSE	CNDA	Thu, Jan 4, 2024	10.41	10.43	10.41	10.42
2406	NYSE	CNDA	Wed, Jan 3, 2024	10.42	10.42	10.42	10.42
2405	NYSE	CNDA	Tue, Jan 2, 2024	10.39	10.42	10.39	10.42
2404	NYSE	CNDA	Fri, Dec 29, 2023	10.41	10.41	10.38	10.38
2403	NYSE	CNDA	Thu, Dec 28, 2023	10.42	10.42	10.42	10.42
2402	NYSE	CNDA	Wed, Dec 27, 2023	10.41	10.42	10.41	10.42
2401	NYSE	CNDA	Tue, Dec 26, 2023	10.39	10.41	10.39	10.40
2400	NYSE	CNDA	Fri, Dec 22, 2023	10.40	10.40	10.40	10.40
2399	NYSE	CNDA	Thu, Dec 21, 2023	10.41	10.41	10.39	10.39
2398	NYSE	CNDA	Wed, Dec 20, 2023	10.41	10.41	10.40	10.41
2397	NYSE	CNDA	Tue, Dec 19, 2023	10.40	10.41	10.40	10.41
2396	NYSE	CNDA	Mon, Dec 18, 2023	10.40	10.40	10.40	10.40
2395	NYSE	CNDA	Fri, Dec 15, 2023	10.40	10.41	10.39	10.39
2394	NYSE	CNDA	Thu, Dec 14, 2023	10.40	10.41	10.39	10.39
2393	NYSE	CNDA	Wed, Dec 13, 2023	10.41	10.42	10.40	10.40
2392	NYSE	CNDA	Tue, Dec 12, 2023	10.40	10.41	10.40	10.41
2391	NYSE	CNDA	Mon, Dec 11, 2023	10.39	10.40	10.38	10.40
2390	NYSE	CNDA	Fri, Dec 8, 2023	10.37	10.39	10.37	10.39
2389	NYSE	CNDA	Thu, Dec 7, 2023	10.37	10.38	10.37	10.37
2388	NYSE	CNDA	Wed, Dec 6, 2023	10.37	10.38	10.37	10.38
2387	NYSE	CNDA	Tue, Dec 5, 2023	10.36	10.37	10.36	10.37
2386	NYSE	CNDA	Mon, Dec 4, 2023	10.37	10.37	10.37	10.37
2385	NYSE	CNDA	Fri, Dec 1, 2023	10.36	10.37	10.36	10.37
2384	NYSE	CNDA	Thu, Nov 30, 2023	10.37	10.38	10.36	10.38
2383	NYSE	CNDA	Wed, Nov 29, 2023	10.37	10.38	10.37	10.37
2382	NYSE	CNDA	Tue, Nov 28, 2023	10.36	10.36	10.35	10.35
2381	NYSE	CNDA	Mon, Nov 27, 2023	10.36	10.37	10.36	10.37
2380	NYSE	CNDA	Fri, Nov 24, 2023	10.35	10.35	10.35	10.35
2379	NYSE	CNDA	Wed, Nov 22, 2023	10.35	10.36	10.35	10.36
2378	NYSE	CNDA	Tue, Nov 21, 2023	10.35	10.35	10.34	10.34
2377	NYSE	CNDA	Mon, Nov 20, 2023	10.35	10.35	10.34	10.35
2376	NYSE	CNDA	Fri, Nov 17, 2023	10.33	10.34	10.33	10.33
2375	NYSE	CNDA	Wed, Nov 15, 2023	10.32	10.35	10.32	10.34
2374	NYSE	CNDA	Tue, Nov 14, 2023	10.33	10.33	10.32	10.33
2373	NYSE	CNDA	Mon, Nov 13, 2023	10.35	10.35	10.32	10.33
2372	NYSE	CNDA	Fri, Nov 10, 2023	10.31	10.31	10.31	10.31
2371	NYSE	CNDA	Thu, Nov 9, 2023	10.31	10.35	10.31	10.31
2370	NYSE	CNDA	Wed, Nov 8, 2023	10.33	10.33	10.32	10.32
2369	NYSE	CNDA	Tue, Nov 7, 2023	10.33	10.34	10.33	10.33
2368	NYSE	CNDA	Fri, Nov 3, 2023	10.33	10.35	10.33	10.35
2367	NYSE	CNDA	Tue, Oct 31, 2023	10.32	10.35	10.32	10.35
2366	NYSE	CNDA	Mon, Oct 30, 2023	10.32	10.33	10.31	10.33
2365	NYSE	CNDA	Fri, Oct 27, 2023	10.33	10.33	10.31	10.33
2364	NYSE	CNDA	Thu, Oct 26, 2023	10.32	10.32	10.32	10.32
2363	NYSE	CNDA	Wed, Oct 25, 2023	10.32	10.32	10.32	10.32
2362	NYSE	CNDA	Tue, Oct 24, 2023	10.33	10.33	10.32	10.32
2361	NYSE	CNDA	Mon, Oct 23, 2023	10.30	10.35	10.30	10.35
2360	NYSE	CNDA	Fri, Oct 20, 2023	10.32	10.33	10.30	10.33
2359	NYSE	CNDA	Thu, Oct 19, 2023	10.31	10.32	10.30	10.30
2358	NYSE	CNDA	Mon, Oct 16, 2023	10.33	10.33	10.30	10.30
2357	NYSE	CNDA	Fri, Oct 13, 2023	10.30	10.32	10.30	10.32
2356	NYSE	CNDA	Thu, Oct 12, 2023	10.30	10.31	10.30	10.31
2355	NYSE	CNDA	Wed, Oct 11, 2023	10.30	10.30	10.29	10.30
2354	NYSE	CNDA	Tue, Oct 10, 2023	10.35	10.35	10.29	10.33
2353	NYSE	CNDA	Mon, Oct 9, 2023	10.30	10.35	10.29	10.35
2352	NYSE	CNDA	Fri, Oct 6, 2023	10.28	10.35	10.28	10.35
2351	NYSE	CNDA	Thu, Oct 5, 2023	10.28	10.30	10.28	10.28
2350	NYSE	CNDA	Wed, Oct 4, 2023	10.29	10.29	10.28	10.29
2349	NYSE	CNDA	Tue, Oct 3, 2023	10.28	10.29	10.28	10.29
2348	NYSE	CNDA	Mon, Oct 2, 2023	10.29	10.29	10.27	10.27
2347	NYSE	CNDA	Fri, Sep 29, 2023	10.28	10.28	10.28	10.28
2346	NYSE	CNDA	Thu, Sep 28, 2023	10.27	10.28	10.27	10.27
2345	NYSE	CNDA	Wed, Sep 27, 2023	10.28	10.29	10.27	10.27
2344	NYSE	CNDA	Tue, Sep 26, 2023	10.26	10.28	10.26	10.28
2343	NYSE	CNDA	Mon, Sep 25, 2023	10.26	10.28	10.26	10.27
2342	NYSE	CNDA	Fri, Sep 22, 2023	10.26	10.28	10.25	10.28
2341	NYSE	CNDA	Thu, Sep 21, 2023	10.24	10.27	10.24	10.27
2340	NYSE	CNDA	Wed, Sep 20, 2023	10.25	10.25	10.24	10.24
2339	NYSE	CNDA	Tue, Sep 19, 2023	10.25	10.26	10.24	10.25
2338	NYSE	CNDA	Mon, Sep 18, 2023	10.25	10.25	10.24	10.25
2337	NYSE	CNDA	Fri, Sep 15, 2023	10.24	10.25	10.23	10.23
2336	NYSE	CNDA	Thu, Sep 14, 2023	10.24	10.25	10.24	10.24
2335	NYSE	CNDA	Wed, Sep 13, 2023	10.25	10.26	10.24	10.24
2334	NYSE	CNDA	Tue, Sep 12, 2023	10.23	10.28	10.23	10.25
2333	NYSE	CNDA	Mon, Sep 11, 2023	10.22	10.23	10.22	10.23
2332	NYSE	CNDA	Fri, Sep 8, 2023	10.26	10.26	10.22	10.22
2331	NYSE	CNDA	Thu, Sep 7, 2023	10.26	10.26	10.22	10.25
2330	NYSE	CNDA	Wed, Sep 6, 2023	10.23	10.24	10.22	10.23
2329	NYSE	CNDA	Tue, Sep 5, 2023	10.21	10.23	10.21	10.22
2328	NYSE	CNDA	Fri, Sep 1, 2023	10.20	10.22	10.20	10.22
2327	NYSE	CNDA	Thu, Aug 31, 2023	10.20	10.25	10.20	10.20
2326	NYSE	CNDA	Wed, Aug 30, 2023	10.20	10.25	10.19	10.20
2325	NYSE	CNDA	Tue, Aug 29, 2023	10.35	10.35	10.15	10.17
2324	NYSE	CNDA	Mon, Aug 28, 2023	10.13	10.34	10.13	10.17
2323	NYSE	CNDA	Fri, Aug 25, 2023	10.36	10.90	10.17	10.21
2322	NYSE	CNDA	Thu, Aug 24, 2023	10.33	10.36	10.30	10.30
2321	NYSE	CNDA	Wed, Aug 23, 2023	10.58	10.64	10.33	10.33
2320	NYSE	CNDA	Tue, Aug 22, 2023	10.32	10.40	10.32	10.34
2319	NYSE	CNDA	Mon, Aug 21, 2023	10.32	10.34	10.32	10.33
2318	NYSE	CNDA	Thu, Aug 17, 2023	10.37	10.37	10.32	10.32
2317	NYSE	CNDA	Wed, Aug 16, 2023	10.34	10.50	10.32	10.37
2316	NYSE	CNDA	Tue, Aug 15, 2023	10.34	10.34	10.32	10.34
2315	NYSE	CNDA	Mon, Aug 14, 2023	10.32	10.34	10.32	10.33
2314	NYSE	CNDA	Fri, Aug 11, 2023	10.34	10.36	10.33	10.33
2313	NYSE	CNDA	Thu, Aug 10, 2023	10.34	10.34	10.33	10.33
2312	NYSE	CNDA	Tue, Aug 8, 2023	10.37	10.37	10.37	10.37
2311	NYSE	CNDA	Mon, Aug 7, 2023	10.31	10.33	10.31	10.32
2310	NYSE	CNDA	Thu, Aug 3, 2023	10.32	10.32	10.32	10.32
2309	NYSE	CNDA	Wed, Aug 2, 2023	10.32	10.32	10.32	10.32
2308	NYSE	CNDA	Tue, Aug 1, 2023	10.32	10.32	10.32	10.32
2307	NYSE	CNDA	Mon, Jul 31, 2023	10.31	10.31	10.31	10.31
2306	NYSE	CNDA	Fri, Jul 28, 2023	10.30	10.31	10.30	10.30
2305	NYSE	CNDA	Thu, Jul 27, 2023	10.30	10.31	10.30	10.30
2304	NYSE	CNDA	Wed, Jul 26, 2023	10.34	10.34	10.30	10.30
2303	NYSE	CNDA	Tue, Jul 25, 2023	10.31	10.31	10.31	10.31
2302	NYSE	CNDA	Mon, Jul 24, 2023	10.32	10.38	10.30	10.31
2301	NYSE	CNDA	Fri, Jul 21, 2023	10.30	10.33	10.30	10.31
2300	NYSE	CNDA	Thu, Jul 20, 2023	10.30	10.30	10.30	10.30
2299	NYSE	CNDA	Wed, Jul 19, 2023	10.30	10.30	10.29	10.29
2298	NYSE	CNDA	Tue, Jul 18, 2023	10.29	10.29	10.28	10.29
2297	NYSE	CNDA	Mon, Jul 17, 2023	10.29	10.30	10.28	10.29
2296	NYSE	CNDA	Fri, Jul 14, 2023	10.34	10.34	10.26	10.28
2295	NYSE	CNDA	Thu, Jul 13, 2023	10.26	10.28	10.26	10.28
2294	NYSE	CNDA	Wed, Jul 12, 2023	10.26	10.26	10.26	10.26
2293	NYSE	CNDA	Tue, Jul 11, 2023	10.27	10.27	10.26	10.26
2292	NYSE	CNDA	Mon, Jul 10, 2023	10.30	10.30	10.26	10.26
2291	NYSE	CNDA	Fri, Jul 7, 2023	10.28	10.28	10.26	10.26
2290	NYSE	CNDA	Mon, Jul 3, 2023	10.26	10.26	10.26	10.26
2289	NYSE	CNDA	Fri, Jun 30, 2023	10.26	10.26	10.26	10.26
2288	NYSE	CNDA	Thu, Jun 29, 2023	10.25	10.40	10.25	10.27
2287	NYSE	CNDA	Wed, Jun 28, 2023	10.26	10.27	10.26	10.26
2286	NYSE	CNDA	Mon, Jun 26, 2023	10.53	10.55	10.26	10.26
2285	NYSE	CNDA	Thu, Jun 22, 2023	10.25	10.26	10.25	10.26
2284	NYSE	CNDA	Wed, Jun 21, 2023	10.25	10.26	10.25	10.26
2283	NYSE	CNDA	Tue, Jun 20, 2023	10.25	10.25	10.25	10.25
2282	NYSE	CNDA	Fri, Jun 16, 2023	10.25	10.25	10.25	10.25
2281	NYSE	CNDA	Wed, Jun 14, 2023	10.25	10.26	10.24	10.25
2280	NYSE	CNDA	Tue, Jun 13, 2023	10.25	10.25	10.23	10.25
2279	NYSE	CNDA	Mon, Jun 12, 2023	10.28	10.28	10.25	10.26
2278	NYSE	CNDA	Fri, Jun 9, 2023	10.22	10.26	10.22	10.26
2277	NYSE	CNDA	Thu, Jun 8, 2023	10.22	10.23	10.22	10.23
2276	NYSE	CNDA	Wed, Jun 7, 2023	10.25	10.25	10.21	10.23
2275	NYSE	CNDA	Tue, Jun 6, 2023	10.21	10.25	10.21	10.24
2274	NYSE	CNDA	Mon, Jun 5, 2023	10.25	10.21	10.20	10.24
2273	NYSE	CNDA	Thu, Jun 1, 2023	10.35	10.35	10.24	10.24
2272	NYSE	CNDA	Wed, May 31, 2023	10.24	10.24	10.23	10.23
2271	NYSE	CNDA	Tue, May 30, 2023	10.40	10.40	10.21	10.22
2270	NYSE	CNDA	Fri, May 26, 2023	10.19	10.24	10.19	10.24
2269	NYSE	CNDA	Thu, May 25, 2023	10.19	10.22	10.19	10.22
2268	NYSE	CNDA	Wed, May 24, 2023	10.20	10.21	10.20	10.20
2267	NYSE	CNDA	Tue, May 23, 2023	10.72	10.72	10.20	10.21
2266	NYSE	CNDA	Mon, May 22, 2023	10.19	10.20	10.19	10.20
2265	NYSE	CNDA	Fri, May 19, 2023	10.19	10.19	10.19	10.19
2264	NYSE	CNDA	Wed, May 17, 2023	10.20	10.20	10.20	10.20
2263	NYSE	CNDA	Mon, May 15, 2023	10.17	10.19	10.17	10.19
2262	NYSE	CNDA	Fri, May 12, 2023	10.27	10.27	10.19	10.19
2261	NYSE	CNDA	Thu, May 11, 2023	10.35	10.35	10.18	10.23
2260	NYSE	CNDA	Wed, May 10, 2023	10.21	10.21	10.17	10.19
2259	NYSE	CNDA	Tue, May 9, 2023	10.35	10.37	10.17	10.19
2258	NYSE	CNDA	Mon, May 8, 2023	10.25	10.25	10.16	10.17
2257	NYSE	CNDA	Fri, May 5, 2023	10.15	10.18	10.15	10.18
2256	NYSE	CNDA	Wed, May 3, 2023	10.15	10.20	10.15	10.18
2255	NYSE	CNDA	Tue, May 2, 2023	10.75	10.75	10.15	10.18
2254	NYSE	CNDA	Mon, May 1, 2023	10.20	10.68	10.15	10.68
2253	NYSE	CNDA	Fri, Apr 28, 2023	10.30	10.31	10.15	10.23
2252	NYSE	CNDA	Thu, Apr 27, 2023	10.19	10.21	10.15	10.15
2251	NYSE	CNDA	Wed, Apr 26, 2023	10.15	10.16	10.14	10.15
2250	NYSE	CNDA	Tue, Apr 25, 2023	10.14	10.14	10.14	10.14
2249	NYSE	CNDA	Mon, Apr 24, 2023	10.16	10.16	10.14	10.14
2248	NYSE	CNDA	Fri, Apr 21, 2023	10.16	10.16	10.16	10.16
2247	NYSE	CNDA	Thu, Apr 20, 2023	10.15	10.16	10.15	10.16
2246	NYSE	CNDA	Wed, Apr 19, 2023	10.15	10.16	10.14	10.15
2245	NYSE	CNDA	Tue, Apr 18, 2023	10.18	10.18	10.15	10.15
2244	NYSE	CNDA	Mon, Apr 17, 2023	10.18	10.18	10.14	10.15
2243	NYSE	CNDA	Fri, Apr 14, 2023	10.15	10.15	10.14	10.14
2242	NYSE	CNDA	Thu, Apr 13, 2023	10.15	10.15	10.14	10.14
2241	NYSE	CNDA	Wed, Apr 12, 2023	10.15	10.16	10.15	10.15
2240	NYSE	CNDA	Tue, Apr 11, 2023	10.15	10.17	10.15	10.16
2239	NYSE	CNDA	Mon, Apr 10, 2023	10.16	10.16	10.16	10.16
2238	NYSE	CNDA	Thu, Apr 6, 2023	10.27	10.27	10.14	10.16
2237	NYSE	CNDA	Wed, Apr 5, 2023	10.14	10.15	10.14	10.15
2236	NYSE	CNDA	Tue, Apr 4, 2023	10.21	10.21	10.11	10.14
2235	NYSE	CNDA	Mon, Apr 3, 2023	10.15	10.20	10.14	10.20
2234	NYSE	CNDA	Fri, Mar 31, 2023	10.17	10.17	10.14	10.14
2233	NYSE	CNDA	Thu, Mar 30, 2023	10.16	10.16	10.14	10.14
2232	NYSE	CNDA	Wed, Mar 29, 2023	10.12	10.13	10.12	10.12
2231	NYSE	CNDA	Tue, Mar 28, 2023	10.18	10.18	10.14	10.14
2230	NYSE	CNDA	Mon, Mar 27, 2023	10.25	10.28	10.11	10.18
2229	NYSE	CNDA	Fri, Mar 24, 2023	10.27	10.47	10.10	10.12
2228	NYSE	CNDA	Thu, Mar 23, 2023	10.11	10.11	10.10	10.11
2227	NYSE	CNDA	Wed, Mar 22, 2023	10.19	10.19	10.10	10.10
2226	NYSE	CNDA	Tue, Mar 21, 2023	10.15	10.16	10.11	10.11
2225	NYSE	CNDA	Mon, Mar 20, 2023	10.10	10.14	10.10	10.14
2224	NYSE	CNDA	Fri, Mar 17, 2023	10.09	10.10	10.09	10.10
2223	NYSE	CNDA	Thu, Mar 16, 2023	10.08	10.10	10.08	10.09
2222	NYSE	CNDA	Wed, Mar 15, 2023	10.11	10.11	10.08	10.09
2221	NYSE	CNDA	Tue, Mar 14, 2023	10.17	10.17	10.14	10.15
2220	NYSE	CNDA	Mon, Mar 13, 2023	10.20	10.20	10.20	10.20
2219	NYSE	CNDA	Fri, Mar 10, 2023	10.09	10.17	10.09	10.17
2218	NYSE	CNDA	Thu, Mar 9, 2023	10.31	10.31	10.11	10.11
2217	NYSE	CNDA	Wed, Mar 8, 2023	10.08	10.13	10.08	10.13
2216	NYSE	CNDA	Tue, Mar 7, 2023	10.22	10.22	10.07	10.08
2215	NYSE	CNDA	Mon, Mar 6, 2023	10.07	10.13	10.07	10.13
2214	NYSE	CNDA	Fri, Mar 3, 2023	10.15	10.15	10.09	10.09
2213	NYSE	CNDA	Thu, Mar 2, 2023	10.08	10.15	10.07	10.09
2212	NYSE	CNDA	Wed, Mar 1, 2023	10.08	10.09	10.08	10.09
2211	NYSE	CNDA	Tue, Feb 28, 2023	10.08	10.08	10.08	10.08
2210	NYSE	CNDA	Mon, Feb 27, 2023	10.08	10.08	10.08	10.08
2209	NYSE	CNDA	Thu, Feb 23, 2023	10.15	10.15	10.15	10.15
2208	NYSE	CNDA	Fri, Feb 17, 2023	10.08	10.09	10.06	10.09
2207	NYSE	CNDA	Wed, Feb 15, 2023	10.09	10.17	10.09	10.17
2206	NYSE	CNDA	Mon, Feb 13, 2023	10.09	10.09	10.09	10.09
2205	NYSE	CNDA	Fri, Feb 10, 2023	10.09	10.09	10.06	10.06
2204	NYSE	CNDA	Thu, Feb 9, 2023	10.05	10.06	10.05	10.05
2203	NYSE	CNDA	Wed, Feb 8, 2023	10.05	10.06	10.04	10.05
2202	NYSE	CNDA	Tue, Feb 7, 2023	10.09	10.09	10.07	10.07
2201	NYSE	CNDA	Mon, Feb 6, 2023	10.06	10.06	10.05	10.06
2200	NYSE	CNDA	Fri, Feb 3, 2023	10.10	10.10	10.08	10.09
2199	NYSE	CNDA	Thu, Feb 2, 2023	10.20	10.20	10.05	10.08
2198	NYSE	CNDA	Wed, Feb 1, 2023	10.09	10.14	10.07	10.08
2197	NYSE	CNDA	Tue, Jan 31, 2023	10.30	10.30	10.04	10.04
2196	NYSE	CNDA	Mon, Jan 30, 2023	10.06	10.06	10.03	10.03
2195	NYSE	CNDA	Fri, Jan 27, 2023	10.03	10.04	10.03	10.03
2194	NYSE	CNDA	Thu, Jan 26, 2023	10.12	10.45	10.01	10.03
2193	NYSE	CNDA	Wed, Jan 25, 2023	10.09	10.09	9.98	10.04
2192	NYSE	CNDA	Tue, Jan 24, 2023	9.98	10.05	9.98	10.05
2191	NYSE	CNDA	Mon, Jan 23, 2023	10.30	10.30	9.96	9.98
2190	NYSE	CNDA	Thu, Jan 19, 2023	10.00	10.00	10.00	10.00
2189	NYSE	CNDA	Wed, Jan 18, 2023	10.00	10.06	9.95	10.00
2188	NYSE	CNDA	Tue, Jan 17, 2023	10.05	10.05	9.96	9.99
2187	NYSE	CNDA	Fri, Jan 13, 2023	9.96	9.96	9.96	9.96
2186	NYSE	CNDA	Thu, Jan 12, 2023	10.00	10.00	10.00	10.00
2185	NYSE	CNDA	Wed, Jan 11, 2023	10.20	10.25	9.98	10.00
2184	NYSE	CNDA	Tue, Jan 10, 2023	10.03	10.03	9.98	9.98
2183	NYSE	CNDA	Mon, Jan 9, 2023	10.00	10.04	9.96	10.00
2182	NYSE	CNDA	Fri, Jan 6, 2023	10.00	10.00	10.00	10.00
2181	NYSE	CNDA	Thu, Jan 5, 2023	9.99	10.00	9.99	10.00
2180	NYSE	CNDA	Wed, Jan 4, 2023	9.98	9.99	9.97	9.98
2179	NYSE	CNDA	Tue, Jan 3, 2023	9.99	10.00	9.96	10.00
2178	NYSE	CNDA	Fri, Dec 30, 2022	9.90	9.95	9.90	9.95
2177	NYSE	CNDA	Thu, Dec 29, 2022	9.91	9.91	9.91	9.91
2176	NYSE	CNDA	Wed, Dec 28, 2022	9.91	9.93	9.90	9.92
2175	NYSE	CNDA	Tue, Dec 27, 2022	9.90	9.91	9.89	9.91
2174	NYSE	CNDA	Fri, Dec 23, 2022	9.91	9.91	9.91	9.91
2173	NYSE	CNDA	Thu, Dec 22, 2022	9.85	9.92	9.85	9.92
2172	NYSE	CNDA	Wed, Dec 21, 2022	9.83	9.92	9.83	9.88
2171	NYSE	CNDA	Tue, Dec 20, 2022	9.90	9.90	9.90	9.90
2170	NYSE	CNDA	Mon, Dec 19, 2022	9.91	9.91	9.90	9.90
2169	NYSE	CNDA	Fri, Dec 16, 2022	9.90	9.91	9.90	9.90
2168	NYSE	CNDA	Thu, Dec 15, 2022	9.90	9.90	9.85	9.89
2167	NYSE	CNDA	Wed, Dec 14, 2022	9.90	9.90	9.89	9.89
2166	NYSE	CNDA	Tue, Dec 13, 2022	9.90	9.90	9.85	9.89
2165	NYSE	CNDA	Mon, Dec 12, 2022	9.86	9.90	9.84	9.89
2164	NYSE	CNDA	Fri, Dec 9, 2022	9.89	9.89	9.89	9.89
2163	NYSE	CNDA	Thu, Dec 8, 2022	9.91	9.91	9.86	9.86
2162	NYSE	CNDA	Wed, Dec 7, 2022	9.86	9.86	9.86	9.86
2161	NYSE	CNDA	Mon, Dec 5, 2022	9.88	9.89	9.85	9.88
2160	NYSE	CNDA	Thu, Dec 1, 2022	9.84	9.84	9.84	9.84
2159	NYSE	CNDA	Wed, Nov 30, 2022	9.88	9.88	9.85	9.85
2158	NYSE	CNDA	Tue, Nov 29, 2022	9.84	9.88	9.84	9.88
2157	NYSE	CNDA	Mon, Nov 28, 2022	9.84	9.84	9.81	9.83
2156	NYSE	CNDA	Fri, Nov 25, 2022	9.81	9.82	9.81	9.82
2155	NYSE	CNDA	Wed, Nov 23, 2022	9.80	9.84	9.80	9.81
2154	NYSE	CNDA	Tue, Nov 22, 2022	9.78	9.82	9.78	9.81
2153	NYSE	CNDA	Mon, Nov 21, 2022	9.81	9.81	9.81	9.81
2152	NYSE	CNDA	Fri, Nov 18, 2022	9.80	9.80	9.80	9.80
2151	NYSE	CNDA	Thu, Nov 17, 2022	9.80	9.80	9.80	9.80
2150	NYSE	CNDA	Wed, Nov 16, 2022	9.81	9.81	9.80	9.80
2149	NYSE	CNDA	Tue, Nov 15, 2022	9.82	9.82	9.82	9.82
2148	NYSE	CNDA	Mon, Nov 14, 2022	9.81	9.82	9.81	9.82
2147	NYSE	CNDA	Fri, Nov 11, 2022	9.89	9.89	9.81	9.84
2146	NYSE	CNDA	Thu, Nov 10, 2022	9.85	9.85	9.83	9.84
2145	NYSE	CNDA	Wed, Nov 9, 2022	9.81	9.83	9.81	9.83
2144	NYSE	CNDA	Mon, Nov 7, 2022	9.81	9.82	9.80	9.81
2143	NYSE	CNDA	Fri, Nov 4, 2022	9.78	9.78	9.78	9.78
2142	NYSE	CNDA	Thu, Nov 3, 2022	9.80	9.82	9.79	9.81
2141	NYSE	CNDA	Wed, Nov 2, 2022	9.78	9.78	9.77	9.77
2140	NYSE	CNDA	Mon, Oct 31, 2022	9.78	9.78	9.75	9.75
2139	NYSE	CNDA	Fri, Oct 28, 2022	9.77	9.82	9.77	9.80
2138	NYSE	CNDA	Thu, Oct 27, 2022	9.75	9.80	9.75	9.79
2137	NYSE	CNDA	Wed, Oct 26, 2022	9.77	9.77	9.77	9.77
2136	NYSE	CNDA	Tue, Oct 25, 2022	9.77	9.77	9.75	9.75
2135	NYSE	CNDA	Fri, Oct 21, 2022	9.76	9.77	9.76	9.76
2134	NYSE	CNDA	Thu, Oct 20, 2022	9.73	9.73	9.73	9.73
2133	NYSE	CNDA	Wed, Oct 19, 2022	9.76	9.76	9.74	9.74
2132	NYSE	CNDA	Tue, Oct 18, 2022	9.79	9.79	9.74	9.74
2131	NYSE	CNDA	Mon, Oct 17, 2022	9.78	9.78	9.75	9.75
2130	NYSE	CNDA	Wed, Oct 12, 2022	9.72	9.72	9.72	9.72
2129	NYSE	CNDA	Mon, Oct 10, 2022	9.73	9.73	9.73	9.73
2128	NYSE	CNDA	Tue, Oct 4, 2022	9.72	9.74	9.72	9.74
2127	NYSE	CNDA	Mon, Oct 3, 2022	9.69	9.69	9.69	9.69
2126	NYSE	CNDA	Mon, Sep 26, 2022	9.69	9.69	9.69	9.69
2125	NYSE	CNDA	Fri, Sep 23, 2022	9.71	9.71	9.70	9.70
2124	NYSE	CNDA	Thu, Sep 22, 2022	9.72	9.73	9.72	9.72
2123	NYSE	CNDA	Wed, Sep 21, 2022	9.70	9.75	9.70	9.70
2122	NYSE	CNDA	Tue, Sep 20, 2022	9.72	9.73	9.70	9.72
2121	NYSE	CNDA	Fri, Sep 16, 2022	9.70	9.70	9.70	9.70
2120	NYSE	CNDA	Wed, Sep 14, 2022	9.71	9.71	9.71	9.71
2119	NYSE	CNDA	Mon, Sep 12, 2022	9.72	9.72	9.71	9.71
2118	NYSE	CNDA	Fri, Sep 9, 2022	9.72	9.72	9.72	9.72
2117	NYSE	CNDA	Thu, Sep 8, 2022	9.72	9.73	9.72	9.73
2116	NYSE	CNDA	Wed, Aug 31, 2022	9.69	9.70	9.69	9.69
2115	NYSE	CNDA	Thu, Aug 25, 2022	9.68	9.71	9.68	9.71
2114	NYSE	CNDA	Wed, Aug 24, 2022	9.71	9.71	9.70	9.70
2113	NYSE	CNDA	Tue, Aug 23, 2022	9.71	9.71	9.71	9.71
2112	NYSE	CNDA	Thu, Aug 18, 2022	9.70	9.70	9.68	9.70
2111	NYSE	CNDA	Wed, Aug 17, 2022	9.71	9.71	9.71	9.71
2110	NYSE	CNDA	Tue, Aug 16, 2022	9.76	9.76	9.72	9.72
2109	NYSE	CNDA	Mon, Aug 15, 2022	9.72	9.72	9.72	9.72
2108	NYSE	CNDA	Fri, Aug 12, 2022	9.71	9.73	9.71	9.73
2107	NYSE	CNDA	Thu, Aug 11, 2022	9.71	9.73	9.71	9.73
2106	NYSE	CNDA	Wed, Aug 10, 2022	9.68	9.72	9.68	9.72
2105	NYSE	CNDA	Tue, Aug 9, 2022	9.74	9.74	9.71	9.71
2104	NYSE	CNDA	Mon, Aug 8, 2022	9.68	9.71	9.68	9.71
2103	NYSE	CNDA	Fri, Aug 5, 2022	9.68	9.68	9.68	9.68
2102	NYSE	CNDA	Thu, Aug 4, 2022	9.69	9.69	9.68	9.68
2101	NYSE	CNDA	Tue, Aug 2, 2022	9.69	9.69	9.69	9.69
2100	NYSE	CNDA	Mon, Aug 1, 2022	9.71	9.71	9.69	9.70
2099	NYSE	CNDA	Fri, Jul 29, 2022	9.71	9.71	9.70	9.70
2098	NYSE	CNDA	Thu, Jul 28, 2022	9.71	9.71	9.71	9.71
2097	NYSE	CNDA	Wed, Jul 27, 2022	9.71	9.71	9.71	9.71
2096	NYSE	CNDA	Tue, Jul 26, 2022	9.68	9.68	9.68	9.68
2095	NYSE	CNDA	Mon, Jul 25, 2022	9.68	9.68	9.68	9.68
2094	NYSE	CNDA	Thu, Jul 21, 2022	9.67	9.67	9.67	9.67
2093	NYSE	CNDA	Mon, Jul 18, 2022	9.70	9.70	9.66	9.66
2092	NYSE	CNDA	Thu, Jul 14, 2022	9.65	9.68	9.65	9.68
2091	NYSE	CNDA	Thu, Jul 7, 2022	9.65	9.65	9.65	9.65
2090	NYSE	CNDA	Wed, Jul 6, 2022	9.65	9.67	9.65	9.65
2089	NYSE	CNDA	Fri, Jul 1, 2022	9.65	9.66	9.65	9.65
2088	NYSE	CNDA	Thu, Jun 30, 2022	9.68	9.68	9.65	9.65
2087	NYSE	CNDA	Wed, Jun 29, 2022	9.69	9.69	9.65	9.65
2086	NYSE	CNDA	Mon, Jun 27, 2022	9.66	9.69	9.63	9.69
2085	NYSE	CNDA	Fri, Jun 24, 2022	9.69	9.70	9.65	9.69
2084	NYSE	CNDA	Thu, Jun 16, 2022	9.72	9.72	9.68	9.70
2083	NYSE	CNDA	Mon, Jun 13, 2022	9.64	9.69	9.64	9.69
2082	NYSE	CNDA	Fri, Jun 10, 2022	9.64	9.69	9.64	9.69
2081	NYSE	CNDA	Wed, Jun 8, 2022	9.72	9.72	9.67	9.67
2080	NYSE	CNDA	Mon, Jun 6, 2022	9.65	9.67	9.64	9.67
2079	NYSE	CNDA	Thu, Jun 2, 2022	9.66	9.70	9.63	9.70
2078	NYSE	CNDA	Wed, Jun 1, 2022	9.63	9.71	9.63	9.70
2077	NYSE	CNDA	Tue, May 31, 2022	9.64	9.65	9.63	9.64
2076	NYSE	CNDA	Thu, May 26, 2022	9.64	9.64	9.62	9.62
2075	NYSE	CNDA	Wed, May 25, 2022	9.62	9.62	9.62	9.62
2074	NYSE	CNDA	Tue, May 24, 2022	9.63	9.66	9.61	9.66
2073	NYSE	CNDA	Fri, May 20, 2022	9.64	9.64	9.64	9.64
2072	NYSE	CNDA	Thu, May 19, 2022	9.65	9.65	9.63	9.64
2071	NYSE	CNDA	Wed, May 18, 2022	9.65	9.65	9.65	9.65
2070	NYSE	CNDA	Tue, May 17, 2022	9.65	9.65	9.63	9.64
2069	NYSE	CNDA	Mon, May 16, 2022	9.65	9.65	9.65	9.65
2068	NYSE	CNDA	Thu, May 12, 2022	9.64	9.64	9.64	9.64
2067	NYSE	CNDA	Wed, May 11, 2022	9.65	9.66	9.64	9.64
2066	NYSE	CNDA	Tue, May 10, 2022	9.68	9.70	9.63	9.64
2065	NYSE	CNDA	Mon, May 9, 2022	9.71	9.71	9.67	9.68
2064	NYSE	CNDA	Fri, May 6, 2022	9.73	9.75	9.69	9.71
2063	NYSE	CNDA	Thu, May 5, 2022	9.76	9.76	9.68	9.71
2062	NYSE	CNDA	Wed, May 4, 2022	9.75	9.75	9.75	9.75
2061	NYSE	CNDA	Tue, May 3, 2022	9.71	9.76	9.71	9.76
2060	NYSE	CNDA	Mon, May 2, 2022	9.72	9.72	9.72	9.72
2059	NYSE	CNDA	Fri, Apr 29, 2022	9.70	9.75	9.70	9.74
2058	NYSE	CNDA	Thu, Apr 28, 2022	9.71	9.75	9.71	9.75
2057	NYSE	CNDA	Wed, Apr 27, 2022	9.73	9.73	9.73	9.73
2056	NYSE	CNDA	Mon, Apr 25, 2022	9.70	9.72	9.70	9.71
2055	NYSE	CNDA	Fri, Apr 22, 2022	9.67	9.72	9.67	9.70
2054	NYSE	CNDA	Thu, Apr 21, 2022	9.72	9.72	9.72	9.72
2053	NYSE	CNDA	Wed, Apr 20, 2022	9.72	9.74	9.72	9.73
2052	NYSE	CNDA	Thu, Apr 14, 2022	9.75	9.75	9.75	9.75
2051	NYSE	CNDA	Wed, Apr 13, 2022	9.70	9.70	9.70	9.70
2050	NYSE	CNDA	Tue, Apr 12, 2022	9.68	9.70	9.68	9.69
2049	NYSE	CNDA	Mon, Apr 11, 2022	9.70	9.70	9.67	9.67
2048	NYSE	CNDA	Fri, Apr 8, 2022	9.67	9.82	9.67	9.68
2047	NYSE	CNDA	Thu, Apr 7, 2022	9.68	9.70	9.68	9.68
2046	NYSE	CNDA	Wed, Apr 6, 2022	9.70	9.70	9.70	9.70
2045	NYSE	CNDA	Tue, Apr 5, 2022	9.68	9.69	9.67	9.67
2044	NYSE	CNDA	Mon, Apr 4, 2022	9.68	9.70	9.67	9.67
2043	NYSE	CNDA	Fri, Apr 1, 2022	9.69	9.69	9.68	9.68
2042	NYSE	CNDA	Thu, Mar 31, 2022	9.67	9.68	9.66	9.68
2041	NYSE	CNDA	Wed, Mar 30, 2022	9.68	9.68	9.68	9.68
2040	NYSE	CNDA	Tue, Mar 29, 2022	9.67	9.71	9.67	9.71
2039	NYSE	CNDA	Fri, Mar 25, 2022	9.70	9.70	9.70	9.70
2038	NYSE	CNDA	Thu, Mar 24, 2022	9.69	9.69	9.67	9.67
2037	NYSE	CNDA	Tue, Mar 22, 2022	9.67	9.69	9.67	9.67
2036	NYSE	CNDA	Mon, Mar 21, 2022	9.70	9.71	9.67	9.69
2035	NYSE	CNDA	Fri, Mar 18, 2022	9.63	9.73	9.63	9.71
2034	NYSE	CNDA	Wed, Mar 16, 2022	9.61	9.75	9.61	9.74
2033	NYSE	CNDA	Tue, Mar 15, 2022	9.82	9.82	9.66	9.70
2032	NYSE	CNDA	Thu, Mar 10, 2022	9.64	9.64	9.64	9.64
2031	NYSE	CNDA	Wed, Mar 9, 2022	9.65	9.66	9.64	9.64
2030	NYSE	CNDA	Tue, Mar 8, 2022	9.66	9.66	9.65	9.65
2029	NYSE	CNDA	Fri, Mar 4, 2022	9.65	9.66	9.65	9.65
2028	NYSE	CNDA	Thu, Mar 3, 2022	9.67	9.67	9.63	9.63
2027	NYSE	CNDA	Wed, Mar 2, 2022	9.76	9.76	9.68	9.68
2026	NYSE	CNDA	Tue, Mar 1, 2022	9.65	9.67	9.65	9.65
2025	NYSE	CNDA	Mon, Feb 28, 2022	9.68	9.68	9.62	9.62
2024	NYSE	CNDA	Fri, Feb 25, 2022	9.68	9.68	9.68	9.68
2023	NYSE	CNDA	Thu, Feb 24, 2022	9.60	9.70	9.60	9.68
2022	NYSE	CNDA	Wed, Feb 23, 2022	9.73	9.73	9.70	9.70
2021	NYSE	CNDA	Tue, Feb 22, 2022	9.69	9.75	9.69	9.70
2020	NYSE	CNDA	Fri, Feb 18, 2022	9.73	9.73	9.73	9.73
2019	NYSE	CNDA	Thu, Feb 17, 2022	9.72	9.73	9.72	9.72
2018	NYSE	CNDA	Wed, Feb 16, 2022	9.73	9.73	9.71	9.71
2017	NYSE	CNDA	Tue, Feb 15, 2022	9.72	9.72	9.72	9.72
2016	NYSE	CNDA	Mon, Feb 14, 2022	9.73	9.73	9.72	9.72
2015	NYSE	CNDA	Fri, Feb 11, 2022	9.77	9.77	9.70	9.73
2014	NYSE	CNDA	Thu, Feb 10, 2022	9.71	9.72	9.70	9.72
2013	NYSE	CNDA	Wed, Feb 9, 2022	9.73	9.73	9.72	9.73
2012	NYSE	CNDA	Tue, Feb 8, 2022	9.72	9.74	9.71	9.74
2011	NYSE	CNDA	Mon, Feb 7, 2022	9.73	9.74	9.70	9.70
2010	NYSE	CNDA	Fri, Feb 4, 2022	9.74	9.74	9.74	9.74
2009	NYSE	CNDA	Thu, Feb 3, 2022	9.72	9.73	9.72	9.73
2008	NYSE	CNDA	Wed, Feb 2, 2022	9.72	9.72	9.70	9.70
2007	NYSE	CNDA	Tue, Feb 1, 2022	9.72	9.73	9.71	9.72
2006	NYSE	CNDA	Mon, Jan 31, 2022	9.70	9.70	9.70	9.70
2005	NYSE	CNDA	Fri, Jan 28, 2022	9.68	9.70	9.68	9.70
2004	NYSE	CNDA	Thu, Jan 27, 2022	9.68	9.68	9.64	9.65
2003	NYSE	CNDA	Wed, Jan 26, 2022	9.68	9.68	9.68	9.68
2002	NYSE	CNDA	Tue, Jan 25, 2022	9.68	9.69	9.68	9.68
2001	NYSE	CNDA	Mon, Jan 24, 2022	9.61	9.65	9.61	9.65
2000	NYSE	CNDA	Fri, Jan 21, 2022	9.66	9.67	9.65	9.65
1999	NYSE	CNDA	Thu, Jan 20, 2022	9.64	9.69	9.64	9.68
1998	NYSE	CNDA	Wed, Jan 19, 2022	9.69	9.69	9.69	9.69
1997	NYSE	CNDA	Tue, Jan 18, 2022	9.73	9.73	9.66	9.69
1996	NYSE	CNDA	Fri, Jan 14, 2022	9.66	9.73	9.66	9.71
1995	NYSE	CNDA	Thu, Jan 13, 2022	9.70	9.70	9.70	9.70
1994	NYSE	CNDA	Wed, Jan 12, 2022	9.75	9.75	9.71	9.71
1993	NYSE	CNDA	Tue, Jan 11, 2022	9.75	9.75	9.75	9.75
1992	NYSE	CNDA	Mon, Jan 10, 2022	9.79	9.79	9.75	9.75
1991	NYSE	CNDA	Fri, Jan 7, 2022	9.85	9.85	9.75	9.75
1990	NYSE	CNDA	Thu, Jan 6, 2022	9.80	9.81	9.75	9.75
1989	NYSE	CNDA	Wed, Jan 5, 2022	9.77	9.90	9.75	9.76
1988	NYSE	CNDA	Tue, Jan 4, 2022	9.75	9.75	9.75	9.75
1987	NYSE	CNDA	Mon, Jan 3, 2022	9.79	9.90	9.75	9.77
1986	NYSE	CNDA	Fri, Dec 31, 2021	9.75	9.75	9.75	9.75
1985	NYSE	CNDA	Thu, Dec 30, 2021	9.75	9.80	9.75	9.75
1984	NYSE	CNDA	Wed, Dec 29, 2021	9.75	9.75	9.75	9.75
1983	NYSE	CNDA	Tue, Dec 28, 2021	9.75	9.75	9.75	9.75
1982	NYSE	CNDA	Mon, Dec 27, 2021	9.75	9.75	9.75	9.75
1981	NYSE	CNDA	Wed, Dec 22, 2021	9.79	9.79	9.78	9.78
1980	NYSE	CNDA	Tue, Dec 21, 2021	9.80	9.80	9.80	9.80
1979	NYSE	CNDA	Mon, Dec 20, 2021	9.81	9.82	9.81	9.82
1978	NYSE	CNDA	Fri, Dec 17, 2021	9.80	9.81	9.80	9.80
1977	NYSE	CNDA	Thu, Dec 16, 2021	9.80	9.81	9.80	9.80
1976	NYSE	CNDA	Wed, Dec 15, 2021	9.80	9.80	9.80	9.80
1975	NYSE	CNDA	Tue, Dec 14, 2021	9.80	9.80	9.80	9.80
1974	NYSE	CNDA	Mon, Dec 13, 2021	9.78	9.80	9.78	9.80
1973	NYSE	CNDA	Fri, Dec 10, 2021	9.80	9.80	9.80	9.80
1972	NYSE	CNDA	Thu, Dec 9, 2021	9.80	9.80	9.80	9.80
1971	NYSE	CNDA	Wed, Dec 8, 2021	9.80	9.80	9.80	9.80
1970	NYSE	CNDA	Tue, Dec 7, 2021	9.80	9.80	9.76	9.76
1969	NYSE	CNDA	Mon, Dec 6, 2021	9.80	9.80	9.80	9.80
1968	NYSE	CNDA	Fri, Dec 3, 2021	9.84	9.84	9.80	9.80
1967	NYSE	CNDA	Thu, Dec 2, 2021	9.89	10.23	9.84	9.84
1966	NYSE	CNDA	Wed, Dec 1, 2021	9.85	9.85	9.80	9.80
1965	NYSE	CNDA	Tue, Nov 30, 2021	9.83	9.83	9.80	9.82
1964	NYSE	CNDA	Mon, Nov 29, 2021	9.89	9.89	9.80	9.82
1963	NYSE	CNDA	Fri, Nov 26, 2021	9.71	9.80	9.71	9.80
1962	NYSE	CNDA	Wed, Nov 24, 2021	9.80	9.80	9.80	9.80
1961	NYSE	CNDA	Tue, Nov 23, 2021	9.82	9.82	9.81	9.81
1960	NYSE	CNDA	Mon, Nov 22, 2021	9.80	9.81	9.80	9.81
1959	NYSE	CNDA	Fri, Nov 19, 2021	9.80	9.83	9.80	9.82
1958	NYSE	CNDA	Thu, Nov 18, 2021	9.81	9.84	9.81	9.83
1957	NYSE	CNDA	Wed, Nov 17, 2021	9.80	9.84	9.80	9.82
1956	NYSE	CNDA	Tue, Nov 16, 2021	9.82	9.84	9.73	9.80
1955	NYSE	CNDA	Mon, Nov 15, 2021	9.81	9.81	9.75	9.80
1954	NYSE	CNDA	Fri, Nov 12, 2021	9.83	9.86	9.79	9.86
1953	NYSE	CNDA	Thu, Nov 11, 2021	9.89	9.98	9.80	9.82
1952	NYSE	CNDA	Wed, Nov 10, 2021	9.80	9.82	9.76	9.80
1951	NYSE	CNDA	Tue, Nov 9, 2021	9.85	9.85	9.75	9.80
1950	NYSE	CNDA	Mon, Nov 8, 2021	9.94	9.94	9.79	9.80
1949	NYSE	CNDA	Fri, Nov 5, 2021	9.90	9.99	9.80	9.85
1948	NYSE	CNDA	Thu, Nov 4, 2021	9.78	9.95	9.78	9.82
1947	NYSE	CNDA	Wed, Nov 3, 2021	9.79	9.80	9.70	9.80
1946	NYSE	CNDA	Tue, Nov 2, 2021	9.83	9.83	9.75	9.75
1945	NYSE	CNDA	Mon, Nov 1, 2021	9.80	9.80	9.80	9.80
1944	NYSE	CNDA	Fri, Oct 29, 2021	9.85	9.85	9.80	9.80
1943	NYSE	CNDA	Thu, Oct 28, 2021	9.71	9.80	9.70	9.79
1942	NYSE	CNDA	Wed, Oct 27, 2021	9.69	9.69	9.69	9.69
1941	NYSE	CNDA	Tue, Oct 26, 2021	10.70	10.70	9.68	9.76
1940	NYSE	CNDA	Mon, Oct 25, 2021	10.00	10.00	9.71	10.00
1939	NYSE	CNDA	Fri, Oct 22, 2021	9.96	9.96	9.96	9.96
1938	NYSE	CNDA	Fri, Mar 16, 2018	17.08	17.22	17.08	17.22
1937	NYSE	CNDA	Thu, Mar 15, 2018	17.34	17.34	17.11	17.11
1936	NYSE	CNDA	Wed, Mar 14, 2018	17.29	17.30	17.27	17.28
1935	NYSE	CNDA	Tue, Mar 13, 2018	17.51	17.53	17.43	17.43
1934	NYSE	CNDA	Mon, Mar 12, 2018	17.45	17.45	17.34	17.41
1933	NYSE	CNDA	Fri, Mar 9, 2018	17.46	17.48	17.35	17.39
1932	NYSE	CNDA	Thu, Mar 8, 2018	17.24	17.24	17.13	17.19
1931	NYSE	CNDA	Wed, Mar 7, 2018	17.53	17.53	17.19	17.27
1930	NYSE	CNDA	Tue, Mar 6, 2018	17.55	17.66	17.55	17.65
1929	NYSE	CNDA	Mon, Mar 5, 2018	17.30	17.35	17.28	17.35
1928	NYSE	CNDA	Fri, Mar 2, 2018	17.30	17.34	17.23	17.27
1927	NYSE	CNDA	Thu, Mar 1, 2018	17.24	17.33	17.18	17.33
1926	NYSE	CNDA	Wed, Feb 28, 2018	17.49	17.49	17.40	17.41
1925	NYSE	CNDA	Tue, Feb 27, 2018	0.00	0.00	0.00	17.91
1924	NYSE	CNDA	Mon, Feb 26, 2018	17.93	17.93	17.88	17.91
1923	NYSE	CNDA	Fri, Feb 23, 2018	17.77	17.81	17.77	17.81
1922	NYSE	CNDA	Thu, Feb 22, 2018	17.81	17.81	17.62	17.63
1921	NYSE	CNDA	Wed, Feb 21, 2018	17.91	17.91	17.72	17.74
1920	NYSE	CNDA	Tue, Feb 20, 2018	17.85	17.86	17.72	17.74
1919	NYSE	CNDA	Fri, Feb 16, 2018	17.94	18.02	17.81	17.81
1918	NYSE	CNDA	Thu, Feb 15, 2018	18.11	18.16	17.94	18.07
1917	NYSE	CNDA	Wed, Feb 14, 2018	17.61	18.12	17.61	18.08
1916	NYSE	CNDA	Tue, Feb 13, 2018	17.58	17.63	17.53	17.57
1915	NYSE	CNDA	Mon, Feb 12, 2018	17.48	17.69	17.48	17.63
1914	NYSE	CNDA	Fri, Feb 9, 2018	17.27	17.27	16.83	16.83
1913	NYSE	CNDA	Thu, Feb 8, 2018	17.82	17.85	17.51	17.54
1912	NYSE	CNDA	Wed, Feb 7, 2018	17.99	18.00	17.63	17.68
1911	NYSE	CNDA	Tue, Feb 6, 2018	17.68	17.73	17.66	17.71
1910	NYSE	CNDA	Mon, Feb 5, 2018	17.66	18.01	17.62	17.76
1909	NYSE	CNDA	Fri, Feb 2, 2018	18.59	18.59	17.90	17.90
1908	NYSE	CNDA	Thu, Feb 1, 2018	18.84	18.93	18.72	18.76
1907	NYSE	CNDA	Wed, Jan 31, 2018	19.07	19.07	18.79	18.79
1906	NYSE	CNDA	Tue, Jan 30, 2018	19.21	19.21	18.90	18.92
1905	NYSE	CNDA	Mon, Jan 29, 2018	19.65	19.65	19.29	19.30
1904	NYSE	CNDA	Fri, Jan 26, 2018	19.71	19.74	19.68	19.70
1903	NYSE	CNDA	Thu, Jan 25, 2018	19.84	19.91	19.56	19.59
1902	NYSE	CNDA	Wed, Jan 24, 2018	20.08	20.13	19.89	19.98
1901	NYSE	CNDA	Tue, Jan 23, 2018	19.59	19.81	19.56	19.81
1900	NYSE	CNDA	Mon, Jan 22, 2018	19.60	19.65	19.59	19.65
1899	NYSE	CNDA	Fri, Jan 19, 2018	19.51	19.58	19.45	19.57
1898	NYSE	CNDA	Thu, Jan 18, 2018	19.52	19.54	19.50	19.54
1897	NYSE	CNDA	Wed, Jan 17, 2018	19.74	19.82	19.54	19.79
1896	NYSE	CNDA	Tue, Jan 16, 2018	19.73	19.80	19.54	19.54
1895	NYSE	CNDA	Fri, Jan 12, 2018	19.23	19.27	19.14	19.27
1894	NYSE	CNDA	Thu, Jan 11, 2018	19.45	19.45	19.30	19.30
1893	NYSE	CNDA	Wed, Jan 10, 2018	19.45	19.50	19.27	19.29
1892	NYSE	CNDA	Tue, Jan 9, 2018	19.47	19.57	19.47	19.51
1891	NYSE	CNDA	Mon, Jan 8, 2018	19.58	19.58	19.50	19.54
1890	NYSE	CNDA	Fri, Jan 5, 2018	19.60	19.60	19.48	19.54
1889	NYSE	CNDA	Thu, Jan 4, 2018	19.48	19.52	19.36	19.52
1888	NYSE	CNDA	Wed, Jan 3, 2018	19.65	19.65	19.56	19.63
1887	NYSE	CNDA	Tue, Jan 2, 2018	19.40	19.46	19.40	19.44
1886	NYSE	CNDA	Fri, Dec 29, 2017	19.09	19.24	18.98	18.98
1885	NYSE	CNDA	Thu, Dec 28, 2017	18.86	19.02	18.82	19.02
1884	NYSE	CNDA	Wed, Dec 27, 2017	19.18	19.22	19.16	18.76
1883	NYSE	CNDA	Tue, Dec 26, 2017	18.82	18.90	18.82	18.90
1882	NYSE	CNDA	Fri, Dec 22, 2017	18.77	18.87	18.77	18.86
1881	NYSE	CNDA	Thu, Dec 21, 2017	18.76	18.76	18.76	18.76
1880	NYSE	CNDA	Tue, Dec 19, 2017	18.24	18.24	18.22	18.22
1879	NYSE	CNDA	Mon, Dec 18, 2017	18.23	18.23	18.18	18.18
1878	NYSE	CNDA	Thu, Dec 14, 2017	0.00	0.00	0.00	18.06
1877	NYSE	CNDA	Wed, Dec 13, 2017	18.10	18.10	18.05	18.06
1876	NYSE	CNDA	Tue, Dec 12, 2017	18.04	18.04	18.04	18.04
1875	NYSE	CNDA	Mon, Dec 11, 2017	18.10	18.10	18.10	18.10
1874	NYSE	CNDA	Fri, Dec 8, 2017	17.98	18.02	17.98	18.02
1873	NYSE	CNDA	Thu, Dec 7, 2017	17.81	17.81	17.81	17.81
1872	NYSE	CNDA	Tue, Dec 5, 2017	18.38	18.38	18.30	18.32
1871	NYSE	CNDA	Mon, Dec 4, 2017	18.60	18.60	18.37	18.37
1870	NYSE	CNDA	Fri, Dec 1, 2017	18.50	18.57	18.50	18.57
1869	NYSE	CNDA	Thu, Nov 30, 2017	18.11	18.12	18.11	18.12
1868	NYSE	CNDA	Tue, Nov 28, 2017	18.31	18.31	18.21	18.21
1867	NYSE	CNDA	Mon, Nov 27, 2017	18.44	18.44	18.37	18.40
1866	NYSE	CNDA	Fri, Nov 24, 2017	0.00	0.00	0.00	18.45
1865	NYSE	CNDA	Wed, Nov 22, 2017	18.43	18.45	18.40	18.45
1864	NYSE	CNDA	Tue, Nov 21, 2017	18.35	18.35	18.23	18.23
1863	NYSE	CNDA	Mon, Nov 20, 2017	18.28	18.28	18.18	18.18
1862	NYSE	CNDA	Thu, Nov 16, 2017	18.21	18.21	18.12	18.12
1861	NYSE	CNDA	Wed, Nov 15, 2017	0.00	0.00	0.00	18.19
1860	NYSE	CNDA	Tue, Nov 14, 2017	18.27	18.27	18.18	18.19
1859	NYSE	CNDA	Mon, Nov 13, 2017	0.00	0.00	0.00	18.52
1858	NYSE	CNDA	Fri, Nov 10, 2017	18.59	18.60	18.50	18.52
1857	NYSE	CNDA	Thu, Nov 9, 2017	18.56	18.56	18.56	18.56
1856	NYSE	CNDA	Wed, Nov 8, 2017	18.49	18.59	18.49	18.59
1855	NYSE	CNDA	Tue, Nov 7, 2017	18.52	18.52	18.50	18.50
1854	NYSE	CNDA	Mon, Nov 6, 2017	18.46	18.58	18.46	18.57
1853	NYSE	CNDA	Fri, Nov 3, 2017	18.20	18.28	18.20	18.28
1852	NYSE	CNDA	Thu, Nov 2, 2017	18.16	18.16	17.99	17.99
1851	NYSE	CNDA	Wed, Nov 1, 2017	18.11	18.11	17.98	18.01
1850	NYSE	CNDA	Tue, Oct 31, 2017	0.00	0.00	0.00	17.97
1849	NYSE	CNDA	Mon, Oct 30, 2017	17.78	17.97	17.78	17.97
1848	NYSE	CNDA	Fri, Oct 27, 2017	17.51	17.72	17.51	17.72
1847	NYSE	CNDA	Wed, Oct 25, 2017	18.00	18.00	17.66	17.66
1846	NYSE	CNDA	Tue, Oct 24, 2017	18.06	18.06	17.93	17.95
1845	NYSE	CNDA	Mon, Oct 23, 2017	18.08	18.08	18.08	18.08
1844	NYSE	CNDA	Fri, Oct 20, 2017	0.00	0.00	0.00	18.34
1843	NYSE	CNDA	Thu, Oct 19, 2017	18.32	18.34	18.32	18.34
1842	NYSE	CNDA	Wed, Oct 18, 2017	18.43	18.43	18.43	18.43
1841	NYSE	CNDA	Tue, Oct 17, 2017	18.35	18.42	18.35	18.42
1840	NYSE	CNDA	Mon, Oct 16, 2017	18.49	18.50	18.49	18.50
1839	NYSE	CNDA	Fri, Oct 13, 2017	18.65	18.65	18.65	18.65
1838	NYSE	CNDA	Thu, Oct 12, 2017	18.64	18.64	18.64	18.64
1837	NYSE	CNDA	Wed, Oct 11, 2017	0.00	0.00	0.00	18.56
1836	NYSE	CNDA	Tue, Oct 10, 2017	18.66	18.66	18.56	18.56
1835	NYSE	CNDA	Mon, Oct 9, 2017	18.59	18.59	18.53	18.55
1834	NYSE	CNDA	Fri, Oct 6, 2017	18.35	18.48	18.35	18.48
1833	NYSE	CNDA	Thu, Oct 5, 2017	18.45	18.52	18.42	18.43
1832	NYSE	CNDA	Wed, Oct 4, 2017	18.52	18.52	18.44	18.45
1831	NYSE	CNDA	Tue, Oct 3, 2017	18.44	18.45	18.44	18.45
1830	NYSE	CNDA	Mon, Oct 2, 2017	0.00	0.00	0.00	18.35
1829	NYSE	CNDA	Fri, Sep 29, 2017	18.35	18.35	18.35	18.35
1828	NYSE	CNDA	Thu, Sep 28, 2017	18.41	18.42	18.38	18.42
1827	NYSE	CNDA	Wed, Sep 27, 2017	18.38	18.41	18.29	18.29
1826	NYSE	CNDA	Tue, Sep 26, 2017	18.51	18.54	18.45	18.52
1825	NYSE	CNDA	Mon, Sep 25, 2017	18.47	18.57	18.47	18.57
1824	NYSE	CNDA	Fri, Sep 22, 2017	18.56	18.56	18.46	18.46
1823	NYSE	CNDA	Thu, Sep 21, 2017	18.40	18.52	18.40	18.48
1822	NYSE	CNDA	Wed, Sep 20, 2017	18.55	18.64	18.55	18.62
1821	NYSE	CNDA	Tue, Sep 19, 2017	18.42	18.44	18.42	18.42
1820	NYSE	CNDA	Mon, Sep 18, 2017	18.40	18.40	18.29	18.33
1819	NYSE	CNDA	Fri, Sep 15, 2017	18.60	18.60	18.60	18.60
1818	NYSE	CNDA	Thu, Sep 14, 2017	18.59	18.59	18.56	18.56
1817	NYSE	CNDA	Wed, Sep 13, 2017	18.42	18.42	18.42	18.42
1816	NYSE	CNDA	Tue, Sep 12, 2017	0.00	0.00	0.00	18.34
1815	NYSE	CNDA	Mon, Sep 11, 2017	18.36	18.36	18.32	18.34
1814	NYSE	CNDA	Fri, Sep 8, 2017	18.40	18.40	18.39	18.40
1813	NYSE	CNDA	Thu, Sep 7, 2017	0.00	0.00	0.00	18.17
1812	NYSE	CNDA	Wed, Sep 6, 2017	0.00	0.00	0.00	18.17
1811	NYSE	CNDA	Tue, Sep 5, 2017	18.28	18.28	18.17	18.17
1810	NYSE	CNDA	Fri, Sep 1, 2017	18.22	18.23	18.22	18.23
1809	NYSE	CNDA	Thu, Aug 31, 2017	0.00	0.00	0.00	17.67
1808	NYSE	CNDA	Wed, Aug 30, 2017	17.69	17.69	17.63	17.67
1807	NYSE	CNDA	Tue, Aug 29, 2017	17.74	17.75	17.67	17.67
1806	NYSE	CNDA	Fri, Aug 25, 2017	17.60	17.60	17.60	17.60
1805	NYSE	CNDA	Thu, Aug 24, 2017	17.55	17.58	17.54	17.55
1804	NYSE	CNDA	Wed, Aug 23, 2017	17.41	17.45	17.41	17.45
1803	NYSE	CNDA	Tue, Aug 22, 2017	17.36	17.40	17.36	17.40
1802	NYSE	CNDA	Mon, Aug 21, 2017	17.38	17.38	17.38	17.38
1801	NYSE	CNDA	Fri, Aug 18, 2017	17.38	17.40	17.38	17.39
1800	NYSE	CNDA	Thu, Aug 17, 2017	17.36	17.38	17.36	17.36
1799	NYSE	CNDA	Wed, Aug 16, 2017	0.00	0.00	0.00	17.12
1798	NYSE	CNDA	Tue, Aug 15, 2017	17.12	17.12	17.12	17.12
1797	NYSE	CNDA	Mon, Aug 14, 2017	17.31	17.31	17.27	17.27
1796	NYSE	CNDA	Fri, Aug 11, 2017	0.00	0.00	0.00	17.24
1795	NYSE	CNDA	Thu, Aug 10, 2017	17.34	17.37	17.24	17.24
1794	NYSE	CNDA	Wed, Aug 9, 2017	0.00	0.00	0.00	17.65
1793	NYSE	CNDA	Tue, Aug 8, 2017	0.00	0.00	0.00	17.65
1792	NYSE	CNDA	Mon, Aug 7, 2017	0.00	0.00	0.00	17.65
1791	NYSE	CNDA	Thu, Aug 3, 2017	0.00	0.00	0.00	17.65
1790	NYSE	CNDA	Wed, Aug 2, 2017	0.00	0.00	0.00	17.65
1789	NYSE	CNDA	Tue, Aug 1, 2017	17.72	17.80	17.65	17.65
1788	NYSE	CNDA	Mon, Jul 31, 2017	0.00	0.00	0.00	17.68
1787	NYSE	CNDA	Fri, Jul 28, 2017	0.00	0.00	0.00	17.68
1786	NYSE	CNDA	Thu, Jul 27, 2017	17.81	17.81	17.68	17.68
1785	NYSE	CNDA	Wed, Jul 26, 2017	17.50	17.76	17.50	17.76
1784	NYSE	CNDA	Tue, Jul 25, 2017	0.00	0.00	0.00	17.35
1783	NYSE	CNDA	Mon, Jul 24, 2017	17.44	17.44	17.33	17.35
1782	NYSE	CNDA	Fri, Jul 21, 2017	0.00	0.00	0.00	17.49
1781	NYSE	CNDA	Thu, Jul 20, 2017	17.50	17.52	17.49	17.49
1780	NYSE	CNDA	Wed, Jul 19, 2017	17.43	17.43	17.43	17.43
1779	NYSE	CNDA	Tue, Jul 18, 2017	17.26	17.26	17.26	17.26
1778	NYSE	CNDA	Mon, Jul 17, 2017	17.22	17.24	17.20	17.20
1777	NYSE	CNDA	Fri, Jul 14, 2017	17.18	17.18	17.17	17.18
1776	NYSE	CNDA	Thu, Jul 13, 2017	17.02	17.02	17.02	17.02
1775	NYSE	CNDA	Wed, Jul 12, 2017	0.00	0.00	0.00	16.77
1774	NYSE	CNDA	Tue, Jul 11, 2017	0.00	0.00	0.00	16.77
1773	NYSE	CNDA	Mon, Jul 10, 2017	16.74	16.77	16.74	16.77
1772	NYSE	CNDA	Fri, Jul 7, 2017	16.53	16.53	16.53	16.53
1771	NYSE	CNDA	Thu, Jul 6, 2017	16.79	16.79	16.79	16.79
1770	NYSE	CNDA	Wed, Jul 5, 2017	0.00	0.00	0.00	17.11
1769	NYSE	CNDA	Mon, Jul 3, 2017	17.03	17.11	16.97	17.11
1768	NYSE	CNDA	Fri, Jun 30, 2017	16.93	16.93	16.93	16.93
1767	NYSE	CNDA	Thu, Jun 29, 2017	17.01	17.01	17.01	17.01
1766	NYSE	CNDA	Wed, Jun 28, 2017	16.97	16.97	16.97	16.97
1765	NYSE	CNDA	Tue, Jun 27, 2017	16.73	16.73	16.73	16.73
1764	NYSE	CNDA	Mon, Jun 26, 2017	16.64	16.64	16.58	16.58
1763	NYSE	CNDA	Fri, Jun 23, 2017	0.00	0.00	0.00	16.50
1762	NYSE	CNDA	Thu, Jun 22, 2017	16.50	16.50	16.50	16.50
1761	NYSE	CNDA	Wed, Jun 21, 2017	16.24	16.24	16.16	16.16
1760	NYSE	CNDA	Tue, Jun 20, 2017	16.22	16.22	16.22	16.22
1759	NYSE	CNDA	Mon, Jun 19, 2017	16.44	16.44	16.42	16.42
1758	NYSE	CNDA	Fri, Jun 16, 2017	16.24	16.24	16.24	16.24
1757	NYSE	CNDA	Thu, Jun 15, 2017	0.00	0.00	0.00	16.79
1756	NYSE	CNDA	Wed, Jun 14, 2017	16.91	16.91	16.79	16.79
1755	NYSE	CNDA	Tue, Jun 13, 2017	16.62	16.63	16.62	16.62
1754	NYSE	CNDA	Mon, Jun 12, 2017	16.43	16.58	16.43	16.58
1753	NYSE	CNDA	Fri, Jun 9, 2017	16.45	16.52	16.43	16.47
1752	NYSE	CNDA	Thu, Jun 8, 2017	0.00	0.00	0.00	16.44
1751	NYSE	CNDA	Wed, Jun 7, 2017	16.71	16.71	16.44	16.44
1750	NYSE	CNDA	Tue, Jun 6, 2017	16.55	16.70	16.55	16.70
1749	NYSE	CNDA	Mon, Jun 5, 2017	16.35	16.35	16.30	16.30
1748	NYSE	CNDA	Fri, Jun 2, 2017	16.34	16.34	16.34	16.34
1747	NYSE	CNDA	Thu, Jun 1, 2017	0.00	0.00	0.00	16.18
1746	NYSE	CNDA	Wed, May 31, 2017	16.21	16.21	16.18	16.18
1745	NYSE	CNDA	Fri, May 26, 2017	0.00	0.00	0.00	16.43
1744	NYSE	CNDA	Thu, May 25, 2017	16.63	16.69	16.43	16.43
1743	NYSE	CNDA	Wed, May 24, 2017	0.00	0.00	0.00	16.81
1742	NYSE	CNDA	Tue, May 23, 2017	0.00	0.00	0.00	16.81
1741	NYSE	CNDA	Mon, May 22, 2017	16.80	16.81	16.80	16.81
1740	NYSE	CNDA	Fri, May 19, 2017	16.49	16.73	16.49	16.73
1739	NYSE	CNDA	Thu, May 18, 2017	16.37	16.37	16.37	16.37
1738	NYSE	CNDA	Wed, May 17, 2017	16.62	16.63	16.61	16.63
1737	NYSE	CNDA	Tue, May 16, 2017	16.69	16.69	16.66	16.68
1736	NYSE	CNDA	Mon, May 15, 2017	16.64	16.65	16.46	16.51
1735	NYSE	CNDA	Fri, May 12, 2017	16.47	16.48	16.47	16.48
1734	NYSE	CNDA	Thu, May 11, 2017	16.31	16.44	16.31	16.44
1733	NYSE	CNDA	Wed, May 10, 2017	16.23	16.37	16.23	16.32
1732	NYSE	CNDA	Tue, May 9, 2017	16.07	16.07	16.05	16.05
1731	NYSE	CNDA	Mon, May 8, 2017	16.05	16.12	16.00	16.12
1730	NYSE	CNDA	Fri, May 5, 2017	15.88	16.05	15.88	16.05
1729	NYSE	CNDA	Thu, May 4, 2017	15.68	15.68	15.60	15.60
1728	NYSE	CNDA	Wed, May 3, 2017	16.10	16.10	16.10	16.10
1727	NYSE	CNDA	Tue, May 2, 2017	16.17	16.23	16.16	16.17
1726	NYSE	CNDA	Mon, May 1, 2017	16.40	16.40	16.19	16.25
1725	NYSE	CNDA	Fri, Apr 28, 2017	16.23	16.34	16.19	16.27
1724	NYSE	CNDA	Thu, Apr 27, 2017	16.21	16.25	16.05	16.25
1723	NYSE	CNDA	Wed, Apr 26, 2017	16.56	16.56	16.40	16.43
1722	NYSE	CNDA	Tue, Apr 25, 2017	16.42	16.50	16.42	16.50
1721	NYSE	CNDA	Mon, Apr 24, 2017	17.11	17.11	16.70	16.70
1720	NYSE	CNDA	Fri, Apr 21, 2017	16.91	16.96	16.82	16.82
1719	NYSE	CNDA	Thu, Apr 20, 2017	17.00	17.00	16.93	16.98
1718	NYSE	CNDA	Wed, Apr 19, 2017	17.31	17.34	17.02	17.04
1717	NYSE	CNDA	Tue, Apr 18, 2017	0.00	0.00	0.00	17.41
1716	NYSE	CNDA	Mon, Apr 17, 2017	17.51	17.51	17.41	17.41
1715	NYSE	CNDA	Thu, Apr 13, 2017	17.63	17.63	17.63	17.63
1714	NYSE	CNDA	Wed, Apr 12, 2017	17.73	17.80	17.56	17.56
1713	NYSE	CNDA	Tue, Apr 11, 2017	17.51	17.65	17.50	17.59
1712	NYSE	CNDA	Mon, Apr 10, 2017	17.59	17.63	17.50	17.50
1711	NYSE	CNDA	Fri, Apr 7, 2017	17.39	17.39	17.39	17.39
1710	NYSE	CNDA	Thu, Apr 6, 2017	17.19	17.26	17.19	17.22
1709	NYSE	CNDA	Wed, Apr 5, 2017	17.21	17.25	17.21	17.25
1708	NYSE	CNDA	Tue, Apr 4, 2017	17.23	17.23	17.23	17.23
1707	NYSE	CNDA	Mon, Apr 3, 2017	0.00	0.00	0.00	17.15
1706	NYSE	CNDA	Thu, Mar 30, 2017	17.34	17.34	17.15	17.15
1705	NYSE	CNDA	Wed, Mar 29, 2017	17.25	17.33	17.25	17.30
1704	NYSE	CNDA	Tue, Mar 28, 2017	17.02	17.02	17.02	17.02
1703	NYSE	CNDA	Mon, Mar 27, 2017	16.77	17.00	16.77	17.00
1702	NYSE	CNDA	Fri, Mar 24, 2017	0.00	0.00	0.00	16.82
1701	NYSE	CNDA	Thu, Mar 23, 2017	16.80	16.82	16.80	16.82
1700	NYSE	CNDA	Wed, Mar 22, 2017	16.63	16.78	16.62	16.76
1699	NYSE	CNDA	Tue, Mar 21, 2017	17.03	17.21	16.89	16.91
1698	NYSE	CNDA	Mon, Mar 20, 2017	16.96	17.00	16.77	16.85
1697	NYSE	CNDA	Fri, Mar 17, 2017	17.14	17.15	16.85	16.94
1696	NYSE	CNDA	Thu, Mar 16, 2017	17.04	17.15	17.01	17.01
1695	NYSE	CNDA	Wed, Mar 15, 2017	16.44	17.04	16.44	17.04
1694	NYSE	CNDA	Tue, Mar 14, 2017	16.58	16.58	16.29	16.32
1693	NYSE	CNDA	Mon, Mar 13, 2017	16.76	16.76	16.76	16.76
1692	NYSE	CNDA	Fri, Mar 10, 2017	16.29	16.39	16.29	16.39
1691	NYSE	CNDA	Thu, Mar 9, 2017	16.26	16.26	16.12	16.12
1690	NYSE	CNDA	Wed, Mar 8, 2017	16.35	16.35	16.26	16.28
1689	NYSE	CNDA	Tue, Mar 7, 2017	16.73	16.73	16.71	16.71
1688	NYSE	CNDA	Mon, Mar 6, 2017	16.87	16.87	16.62	16.76
1687	NYSE	CNDA	Fri, Mar 3, 2017	16.73	16.90	16.70	16.85
1686	NYSE	CNDA	Thu, Mar 2, 2017	17.20	17.20	17.20	17.20
1685	NYSE	CNDA	Wed, Mar 1, 2017	17.24	17.25	17.24	17.25
1684	NYSE	CNDA	Tue, Feb 28, 2017	17.01	17.01	17.01	17.01
1683	NYSE	CNDA	Mon, Feb 27, 2017	17.74	17.74	17.32	17.32
1682	NYSE	CNDA	Fri, Feb 24, 2017	17.95	17.95	17.69	17.75
1681	NYSE	CNDA	Thu, Feb 23, 2017	18.18	18.18	18.09	18.15
1680	NYSE	CNDA	Wed, Feb 22, 2017	17.94	18.09	17.94	18.09
1679	NYSE	CNDA	Tue, Feb 21, 2017	18.16	18.21	18.16	18.20
1678	NYSE	CNDA	Fri, Feb 17, 2017	18.27	18.27	18.20	18.21
1677	NYSE	CNDA	Thu, Feb 16, 2017	18.38	18.47	18.38	18.41
1676	NYSE	CNDA	Wed, Feb 15, 2017	18.38	18.38	18.32	18.38
1675	NYSE	CNDA	Tue, Feb 14, 2017	18.41	18.49	18.25	18.49
1674	NYSE	CNDA	Mon, Feb 13, 2017	18.28	18.40	18.21	18.37
1673	NYSE	CNDA	Fri, Feb 10, 2017	18.30	18.30	18.30	18.30
1672	NYSE	CNDA	Thu, Feb 9, 2017	18.00	18.05	17.99	18.01
1671	NYSE	CNDA	Wed, Feb 8, 2017	17.90	17.99	17.90	17.96
1670	NYSE	CNDA	Tue, Feb 7, 2017	17.91	17.91	17.84	17.84
1669	NYSE	CNDA	Mon, Feb 6, 2017	17.86	17.88	17.82	17.87
1668	NYSE	CNDA	Fri, Feb 3, 2017	17.85	17.85	17.84	17.84
1667	NYSE	CNDA	Thu, Feb 2, 2017	17.81	17.81	17.73	17.73
1666	NYSE	CNDA	Tue, Jan 31, 2017	17.35	17.48	17.33	17.48
1665	NYSE	CNDA	Mon, Jan 30, 2017	0.00	0.00	0.00	17.60
1664	NYSE	CNDA	Fri, Jan 27, 2017	17.63	17.63	17.54	17.60
1663	NYSE	CNDA	Thu, Jan 26, 2017	0.00	0.00	0.00	17.66
1662	NYSE	CNDA	Wed, Jan 25, 2017	17.76	17.77	17.66	17.66
1661	NYSE	CNDA	Tue, Jan 24, 2017	17.45	17.71	17.45	17.61
1660	NYSE	CNDA	Mon, Jan 23, 2017	17.28	17.30	17.23	17.29
1659	NYSE	CNDA	Fri, Jan 20, 2017	17.28	17.31	17.24	17.28
1658	NYSE	CNDA	Thu, Jan 19, 2017	17.20	17.20	17.14	17.14
1657	NYSE	CNDA	Wed, Jan 18, 2017	17.72	17.72	17.15	17.15
1656	NYSE	CNDA	Tue, Jan 17, 2017	17.65	17.75	17.65	17.75
1655	NYSE	CNDA	Fri, Jan 13, 2017	17.47	17.47	17.41	17.42
1654	NYSE	CNDA	Thu, Jan 12, 2017	17.58	17.59	17.44	17.47
1653	NYSE	CNDA	Wed, Jan 11, 2017	17.19	17.50	17.18	17.38
1652	NYSE	CNDA	Tue, Jan 10, 2017	17.44	17.44	17.25	17.25
1651	NYSE	CNDA	Mon, Jan 9, 2017	17.24	17.31	17.20	17.27
1650	NYSE	CNDA	Fri, Jan 6, 2017	17.50	17.50	17.24	17.24
1649	NYSE	CNDA	Thu, Jan 5, 2017	17.35	17.59	17.33	17.48
1648	NYSE	CNDA	Wed, Jan 4, 2017	16.94	17.00	16.94	17.00
1647	NYSE	CNDA	Tue, Jan 3, 2017	16.70	16.80	16.61	16.76
1646	NYSE	CNDA	Fri, Dec 30, 2016	16.77	16.77	16.60	16.60
1645	NYSE	CNDA	Thu, Dec 29, 2016	16.39	16.70	16.39	16.70
1644	NYSE	CNDA	Wed, Dec 28, 2016	16.23	16.31	16.23	16.28
1643	NYSE	CNDA	Tue, Dec 27, 2016	16.23	16.23	16.23	15.93
1642	NYSE	CNDA	Fri, Dec 23, 2016	16.36	16.36	16.30	16.32
1641	NYSE	CNDA	Thu, Dec 22, 2016	16.43	16.43	16.33	16.36
1640	NYSE	CNDA	Wed, Dec 21, 2016	16.46	16.46	16.43	16.43
1639	NYSE	CNDA	Tue, Dec 20, 2016	16.38	16.40	16.38	16.40
1638	NYSE	CNDA	Mon, Dec 19, 2016	0.00	0.00	0.00	16.52
1637	NYSE	CNDA	Fri, Dec 16, 2016	16.52	16.52	16.52	16.52
1636	NYSE	CNDA	Thu, Dec 15, 2016	16.59	16.59	16.59	16.59
1635	NYSE	CNDA	Wed, Dec 14, 2016	17.35	17.35	16.77	16.77
1634	NYSE	CNDA	Tue, Dec 13, 2016	17.33	17.33	17.29	17.29
1633	NYSE	CNDA	Mon, Dec 12, 2016	17.44	17.44	17.28	17.29
1632	NYSE	CNDA	Fri, Dec 9, 2016	0.00	0.00	0.00	17.27
1631	NYSE	CNDA	Thu, Dec 8, 2016	17.30	17.30	17.27	17.27
1630	NYSE	CNDA	Wed, Dec 7, 2016	17.18	17.18	17.09	17.09
1629	NYSE	CNDA	Tue, Dec 6, 2016	17.10	17.10	16.96	17.06
1628	NYSE	CNDA	Mon, Dec 5, 2016	16.98	17.23	16.98	17.23
1627	NYSE	CNDA	Thu, Dec 1, 2016	16.53	16.86	16.53	16.83
1626	NYSE	CNDA	Wed, Nov 30, 2016	16.55	16.55	16.55	16.55
1625	NYSE	CNDA	Tue, Nov 29, 2016	16.30	16.30	16.30	16.30
1624	NYSE	CNDA	Mon, Nov 28, 2016	16.32	16.39	16.32	16.39
1623	NYSE	CNDA	Fri, Nov 25, 2016	16.36	16.36	16.36	16.36
1622	NYSE	CNDA	Wed, Nov 23, 2016	16.23	16.25	16.18	16.18
1621	NYSE	CNDA	Tue, Nov 22, 2016	16.48	16.48	16.41	16.43
1620	NYSE	CNDA	Mon, Nov 21, 2016	16.04	16.31	16.04	16.31
1619	NYSE	CNDA	Fri, Nov 18, 2016	16.02	16.02	15.94	15.98
1618	NYSE	CNDA	Thu, Nov 17, 2016	16.28	16.28	15.95	15.95
1617	NYSE	CNDA	Wed, Nov 16, 2016	16.16	16.16	16.01	16.01
1616	NYSE	CNDA	Tue, Nov 15, 2016	16.15	16.15	16.15	16.15
1615	NYSE	CNDA	Mon, Nov 14, 2016	15.47	15.64	15.36	15.64
1614	NYSE	CNDA	Fri, Nov 11, 2016	15.49	15.51	15.44	15.44
1613	NYSE	CNDA	Thu, Nov 10, 2016	16.18	16.28	16.18	16.23
1612	NYSE	CNDA	Wed, Nov 9, 2016	15.92	16.38	15.92	16.38
1611	NYSE	CNDA	Tue, Nov 8, 2016	16.24	16.27	16.24	16.27
1610	NYSE	CNDA	Mon, Nov 7, 2016	16.03	16.03	16.03	16.03
1609	NYSE	CNDA	Fri, Nov 4, 2016	16.15	16.22	16.14	16.18
1608	NYSE	CNDA	Thu, Nov 3, 2016	16.14	16.31	16.14	16.26
1607	NYSE	CNDA	Wed, Nov 2, 2016	16.42	16.42	16.42	16.42
1606	NYSE	CNDA	Tue, Nov 1, 2016	16.54	16.58	16.54	16.58
1605	NYSE	CNDA	Mon, Oct 31, 2016	16.33	16.38	16.33	16.38
1604	NYSE	CNDA	Fri, Oct 28, 2016	16.50	16.50	16.50	16.50
1603	NYSE	CNDA	Wed, Oct 26, 2016	0.00	0.00	0.00	17.00
1602	NYSE	CNDA	Tue, Oct 25, 2016	16.98	17.00	16.96	17.00
1601	NYSE	CNDA	Mon, Oct 24, 2016	16.94	16.98	16.89	16.98
1600	NYSE	CNDA	Fri, Oct 21, 2016	16.98	17.16	16.98	17.16
1599	NYSE	CNDA	Thu, Oct 20, 2016	17.03	17.14	17.02	17.06
1598	NYSE	CNDA	Wed, Oct 19, 2016	17.17	17.32	17.17	17.32
1597	NYSE	CNDA	Tue, Oct 18, 2016	17.02	17.03	17.02	17.03
1596	NYSE	CNDA	Mon, Oct 17, 2016	16.83	16.83	16.83	16.83
1595	NYSE	CNDA	Fri, Oct 14, 2016	16.81	16.81	16.81	16.81
1594	NYSE	CNDA	Thu, Oct 13, 2016	16.61	16.81	16.55	16.81
1593	NYSE	CNDA	Wed, Oct 12, 2016	16.58	16.58	16.55	16.57
1592	NYSE	CNDA	Tue, Oct 11, 2016	16.46	16.46	16.46	16.46
1591	NYSE	CNDA	Mon, Oct 10, 2016	0.00	0.00	0.00	16.32
1590	NYSE	CNDA	Fri, Oct 7, 2016	16.50	16.50	16.32	16.32
1589	NYSE	CNDA	Thu, Oct 6, 2016	16.79	16.79	16.79	16.79
1588	NYSE	CNDA	Wed, Oct 5, 2016	16.77	16.77	16.67	16.72
1587	NYSE	CNDA	Tue, Oct 4, 2016	16.87	16.88	16.60	16.60
1586	NYSE	CNDA	Mon, Oct 3, 2016	17.40	17.40	17.13	17.20
1585	NYSE	CNDA	Fri, Sep 30, 2016	17.24	17.24	17.22	17.22
1584	NYSE	CNDA	Thu, Sep 29, 2016	17.23	17.25	17.23	17.25
1583	NYSE	CNDA	Wed, Sep 28, 2016	0.00	0.00	0.00	16.68
1582	NYSE	CNDA	Tue, Sep 27, 2016	16.80	16.80	16.68	16.68
1581	NYSE	CNDA	Mon, Sep 26, 2016	17.11	17.11	16.94	16.98
1580	NYSE	CNDA	Fri, Sep 23, 2016	17.43	17.43	17.08	17.10
1579	NYSE	CNDA	Thu, Sep 22, 2016	17.51	17.74	17.51	17.55
1578	NYSE	CNDA	Wed, Sep 21, 2016	16.94	16.94	16.94	16.94
1577	NYSE	CNDA	Tue, Sep 20, 2016	16.78	16.87	16.78	16.81
1576	NYSE	CNDA	Mon, Sep 19, 2016	16.81	16.81	16.81	16.81
1575	NYSE	CNDA	Fri, Sep 16, 2016	16.94	16.94	16.74	16.74
1574	NYSE	CNDA	Thu, Sep 15, 2016	17.10	17.10	17.10	17.10
1573	NYSE	CNDA	Wed, Sep 14, 2016	16.97	16.97	16.97	16.97
1572	NYSE	CNDA	Tue, Sep 13, 2016	0.00	0.00	0.00	17.57
1571	NYSE	CNDA	Mon, Sep 12, 2016	17.37	17.57	17.18	17.57
1570	NYSE	CNDA	Fri, Sep 9, 2016	17.65	17.65	17.34	17.37
1569	NYSE	CNDA	Thu, Sep 8, 2016	18.16	18.16	17.96	17.96
1568	NYSE	CNDA	Wed, Sep 7, 2016	17.96	18.00	17.87	17.99
1567	NYSE	CNDA	Tue, Sep 6, 2016	18.03	18.15	18.03	18.14
1566	NYSE	CNDA	Fri, Sep 2, 2016	0.00	0.00	0.00	17.16
1565	NYSE	CNDA	Thu, Sep 1, 2016	17.16	17.16	17.16	17.16
1564	NYSE	CNDA	Wed, Aug 31, 2016	17.02	17.02	16.91	16.95
1563	NYSE	CNDA	Tue, Aug 30, 2016	17.20	17.20	17.07	17.07
1562	NYSE	CNDA	Mon, Aug 29, 2016	17.36	17.43	17.36	17.39
1561	NYSE	CNDA	Fri, Aug 26, 2016	17.79	17.79	17.32	17.41
1560	NYSE	CNDA	Thu, Aug 25, 2016	17.49	17.49	17.49	17.49
1559	NYSE	CNDA	Wed, Aug 24, 2016	17.61	17.68	17.57	17.68
1558	NYSE	CNDA	Tue, Aug 23, 2016	18.15	18.17	17.92	17.92
1557	NYSE	CNDA	Mon, Aug 22, 2016	18.15	18.15	17.84	17.96
1556	NYSE	CNDA	Fri, Aug 19, 2016	18.19	18.22	18.07	18.15
1555	NYSE	CNDA	Thu, Aug 18, 2016	18.33	18.33	18.33	18.33
1554	NYSE	CNDA	Wed, Aug 17, 2016	18.18	18.18	17.99	18.08
1553	NYSE	CNDA	Tue, Aug 16, 2016	18.25	18.30	18.20	18.21
1552	NYSE	CNDA	Mon, Aug 15, 2016	18.35	18.35	18.17	18.23
1551	NYSE	CNDA	Fri, Aug 12, 2016	18.03	18.20	18.03	18.03
1550	NYSE	CNDA	Thu, Aug 11, 2016	18.16	18.16	18.07	18.15
1549	NYSE	CNDA	Wed, Aug 10, 2016	18.05	18.05	18.05	18.05
1548	NYSE	CNDA	Tue, Aug 9, 2016	17.83	17.83	17.83	17.83
1547	NYSE	CNDA	Mon, Aug 8, 2016	17.80	17.80	17.75	17.75
1546	NYSE	CNDA	Fri, Aug 5, 2016	17.47	17.47	17.47	17.47
1545	NYSE	CNDA	Thu, Aug 4, 2016	17.53	17.79	17.53	17.79
1544	NYSE	CNDA	Wed, Aug 3, 2016	17.30	17.44	17.30	17.44
1543	NYSE	CNDA	Tue, Aug 2, 2016	17.40	17.50	17.33	17.33
1542	NYSE	CNDA	Mon, Aug 1, 2016	17.31	17.35	17.25	17.25
1541	NYSE	CNDA	Fri, Jul 29, 2016	17.25	17.44	17.25	17.40
1540	NYSE	CNDA	Thu, Jul 28, 2016	17.08	17.08	17.08	17.08
1539	NYSE	CNDA	Wed, Jul 27, 2016	16.90	16.90	16.81	16.83
1538	NYSE	CNDA	Tue, Jul 26, 2016	16.72	16.77	16.72	16.76
1537	NYSE	CNDA	Mon, Jul 25, 2016	16.78	16.78	16.63	16.73
1536	NYSE	CNDA	Fri, Jul 22, 2016	17.19	17.19	16.93	17.10
1535	NYSE	CNDA	Thu, Jul 21, 2016	17.03	17.19	17.03	17.15
1534	NYSE	CNDA	Wed, Jul 20, 2016	17.00	17.15	17.00	17.04
1533	NYSE	CNDA	Tue, Jul 19, 2016	17.28	17.41	17.26	17.27
1532	NYSE	CNDA	Mon, Jul 18, 2016	17.31	17.50	17.31	17.50
1531	NYSE	CNDA	Fri, Jul 15, 2016	17.54	17.60	17.44	17.46
1530	NYSE	CNDA	Thu, Jul 14, 2016	17.64	17.64	17.64	17.64
1529	NYSE	CNDA	Wed, Jul 13, 2016	17.48	17.48	17.48	17.48
1528	NYSE	CNDA	Tue, Jul 12, 2016	17.27	17.41	17.27	17.38
1527	NYSE	CNDA	Mon, Jul 11, 2016	17.21	17.29	17.13	17.13
1526	NYSE	CNDA	Fri, Jul 8, 2016	17.00	17.19	17.00	17.16
1525	NYSE	CNDA	Thu, Jul 7, 2016	17.15	17.15	16.90	16.90
1524	NYSE	CNDA	Wed, Jul 6, 2016	16.92	16.92	16.92	16.92
1523	NYSE	CNDA	Tue, Jul 5, 2016	16.60	16.92	16.60	16.92
1522	NYSE	CNDA	Fri, Jul 1, 2016	16.75	16.82	16.68	16.82
1521	NYSE	CNDA	Thu, Jun 30, 2016	16.47	16.58	16.45	16.58
1520	NYSE	CNDA	Wed, Jun 29, 2016	15.94	15.94	15.94	15.94
1519	NYSE	CNDA	Tue, Jun 28, 2016	15.94	15.94	15.94	15.94
1518	NYSE	CNDA	Mon, Jun 27, 2016	16.05	16.05	15.71	15.80
1517	NYSE	CNDA	Fri, Jun 24, 2016	16.10	16.25	16.05	16.25
1516	NYSE	CNDA	Thu, Jun 23, 2016	16.72	16.72	16.67	16.67
1515	NYSE	CNDA	Wed, Jun 22, 2016	16.41	16.41	16.41	16.41
1514	NYSE	CNDA	Tue, Jun 21, 2016	16.60	16.61	16.59	16.61
1513	NYSE	CNDA	Mon, Jun 20, 2016	16.70	16.70	16.70	16.70
1512	NYSE	CNDA	Fri, Jun 17, 2016	16.39	16.49	16.39	16.49
1511	NYSE	CNDA	Thu, Jun 16, 2016	16.26	16.29	16.26	16.29
1510	NYSE	CNDA	Wed, Jun 15, 2016	16.51	16.74	16.50	16.70
1509	NYSE	CNDA	Tue, Jun 14, 2016	16.28	16.36	16.28	16.36
1508	NYSE	CNDA	Mon, Jun 13, 2016	16.70	16.82	16.56	16.58
1507	NYSE	CNDA	Fri, Jun 10, 2016	17.16	17.16	16.79	16.79
1506	NYSE	CNDA	Thu, Jun 9, 2016	17.13	17.16	17.13	17.16
1505	NYSE	CNDA	Wed, Jun 8, 2016	17.17	17.47	17.17	17.17
1504	NYSE	CNDA	Tue, Jun 7, 2016	16.81	16.81	16.79	16.79
1503	NYSE	CNDA	Mon, Jun 6, 2016	16.52	16.57	16.52	16.57
1502	NYSE	CNDA	Fri, Jun 3, 2016	16.21	16.41	16.21	16.41
1501	NYSE	CNDA	Thu, Jun 2, 2016	15.61	15.71	15.60	15.61
1500	NYSE	CNDA	Wed, Jun 1, 2016	15.52	15.52	15.52	15.52
1499	NYSE	CNDA	Tue, May 31, 2016	15.73	15.73	15.69	15.69
1498	NYSE	CNDA	Fri, May 27, 2016	15.65	15.65	15.65	15.65
1497	NYSE	CNDA	Thu, May 26, 2016	15.65	15.65	15.65	15.65
1496	NYSE	CNDA	Wed, May 25, 2016	15.37	15.65	15.35	15.65
1495	NYSE	CNDA	Tue, May 24, 2016	15.74	15.74	15.43	15.43
1494	NYSE	CNDA	Mon, May 23, 2016	15.70	15.88	15.70	15.85
1493	NYSE	CNDA	Fri, May 20, 2016	15.70	15.86	15.70	15.83
1492	NYSE	CNDA	Thu, May 19, 2016	15.32	15.73	15.32	15.73
1491	NYSE	CNDA	Wed, May 18, 2016	16.28	16.28	16.28	16.28
1490	NYSE	CNDA	Tue, May 17, 2016	16.28	16.28	16.28	16.28
1489	NYSE	CNDA	Mon, May 16, 2016	16.01	16.48	16.01	16.28
1488	NYSE	CNDA	Fri, May 13, 2016	16.13	16.13	15.99	15.99
1487	NYSE	CNDA	Thu, May 12, 2016	16.13	16.17	16.13	16.17
1486	NYSE	CNDA	Wed, May 11, 2016	16.03	16.19	16.03	16.10
1485	NYSE	CNDA	Tue, May 10, 2016	15.55	15.94	15.55	15.93
1484	NYSE	CNDA	Mon, May 9, 2016	15.65	15.65	15.51	15.60
1483	NYSE	CNDA	Fri, May 6, 2016	16.13	16.13	16.00	16.04
1482	NYSE	CNDA	Thu, May 5, 2016	15.66	15.85	15.66	15.79
1481	NYSE	CNDA	Wed, May 4, 2016	15.67	15.67	15.59	15.59
1480	NYSE	CNDA	Tue, May 3, 2016	15.91	15.99	15.91	15.99
1479	NYSE	CNDA	Mon, May 2, 2016	16.64	16.65	16.47	16.47
1478	NYSE	CNDA	Fri, Apr 29, 2016	16.22	16.22	16.22	16.22
1477	NYSE	CNDA	Thu, Apr 28, 2016	16.20	16.41	16.20	16.22
1476	NYSE	CNDA	Wed, Apr 27, 2016	15.82	15.98	15.82	15.89
1475	NYSE	CNDA	Tue, Apr 26, 2016	15.68	15.90	15.67	15.83
1474	NYSE	CNDA	Mon, Apr 25, 2016	15.61	15.61	15.59	15.59
1473	NYSE	CNDA	Fri, Apr 22, 2016	15.67	15.67	15.67	15.67
1472	NYSE	CNDA	Thu, Apr 21, 2016	15.86	15.86	15.67	15.78
1471	NYSE	CNDA	Wed, Apr 20, 2016	15.80	15.96	15.67	15.73
1470	NYSE	CNDA	Tue, Apr 19, 2016	15.62	15.78	15.62	15.76
1469	NYSE	CNDA	Mon, Apr 18, 2016	15.20	15.21	15.07	15.21
1468	NYSE	CNDA	Fri, Apr 15, 2016	14.82	14.84	14.78	14.84
1467	NYSE	CNDA	Thu, Apr 14, 2016	15.08	15.08	14.77	14.82
1466	NYSE	CNDA	Wed, Apr 13, 2016	15.21	15.22	15.17	15.17
1465	NYSE	CNDA	Tue, Apr 12, 2016	15.16	15.20	15.16	15.20
1464	NYSE	CNDA	Mon, Apr 11, 2016	14.78	14.79	14.75	14.78
1463	NYSE	CNDA	Fri, Apr 8, 2016	14.07	14.36	14.07	14.32
1462	NYSE	CNDA	Thu, Apr 7, 2016	13.98	13.99	13.94	13.94
1461	NYSE	CNDA	Wed, Apr 6, 2016	13.87	13.88	13.87	13.87
1460	NYSE	CNDA	Tue, Apr 5, 2016	13.53	13.60	13.49	13.72
1459	NYSE	CNDA	Mon, Apr 4, 2016	0.00	0.00	0.00	14.08
1458	NYSE	CNDA	Fri, Apr 1, 2016	13.99	14.08	13.79	14.08
1457	NYSE	CNDA	Thu, Mar 31, 2016	14.02	14.02	14.02	14.02
1456	NYSE	CNDA	Wed, Mar 30, 2016	14.02	14.02	14.02	14.02
1455	NYSE	CNDA	Tue, Mar 29, 2016	13.52	13.84	13.52	13.84
1454	NYSE	CNDA	Mon, Mar 28, 2016	13.58	13.58	13.54	13.55
1453	NYSE	CNDA	Thu, Mar 24, 2016	13.40	13.59	13.40	13.59
1452	NYSE	CNDA	Wed, Mar 23, 2016	14.08	14.08	13.63	13.63
1451	NYSE	CNDA	Tue, Mar 22, 2016	0.00	0.00	0.00	14.15
1450	NYSE	CNDA	Mon, Mar 21, 2016	14.18	14.28	14.04	14.15
1449	NYSE	CNDA	Fri, Mar 18, 2016	14.39	14.39	14.17	14.18
1448	NYSE	CNDA	Thu, Mar 17, 2016	14.27	14.39	14.27	14.39
1447	NYSE	CNDA	Wed, Mar 16, 2016	0.00	0.00	0.00	13.31
1446	NYSE	CNDA	Tue, Mar 15, 2016	13.54	13.54	13.54	13.31
1445	NYSE	CNDA	Mon, Mar 14, 2016	13.90	13.91	13.53	13.54
1444	NYSE	CNDA	Fri, Mar 11, 2016	13.89	13.90	13.89	13.90
1443	NYSE	CNDA	Thu, Mar 10, 2016	13.69	13.70	13.69	13.70
1442	NYSE	CNDA	Wed, Mar 9, 2016	13.21	13.68	13.21	13.68
1441	NYSE	CNDA	Tue, Mar 8, 2016	13.86	13.86	13.86	13.45
1440	NYSE	CNDA	Mon, Mar 7, 2016	13.76	13.96	13.76	13.86
1439	NYSE	CNDA	Fri, Mar 4, 2016	13.48	13.88	13.48	13.66
1438	NYSE	CNDA	Thu, Mar 3, 2016	12.97	12.97	12.97	13.37
1437	NYSE	CNDA	Wed, Mar 2, 2016	12.86	12.97	12.86	12.97
1436	NYSE	CNDA	Tue, Mar 1, 2016	12.61	12.61	12.61	12.61
1435	NYSE	CNDA	Mon, Feb 29, 2016	12.56	12.56	12.56	12.61
1434	NYSE	CNDA	Fri, Feb 26, 2016	12.50	12.50	12.50	12.47
1433	NYSE	CNDA	Thu, Feb 25, 2016	12.31	12.43	12.31	12.43
1432	NYSE	CNDA	Wed, Feb 24, 2016	12.23	12.29	12.15	12.29
1431	NYSE	CNDA	Tue, Feb 23, 2016	12.24	12.24	12.07	12.07
1430	NYSE	CNDA	Mon, Feb 22, 2016	12.39	12.39	12.39	12.39
1429	NYSE	CNDA	Fri, Feb 19, 2016	11.97	12.08	11.96	12.08
1428	NYSE	CNDA	Thu, Feb 18, 2016	12.12	12.20	12.08	12.20
1427	NYSE	CNDA	Wed, Feb 17, 2016	11.63	11.99	11.63	11.99
1426	NYSE	CNDA	Tue, Feb 16, 2016	11.48	11.52	11.48	11.52
1425	NYSE	CNDA	Fri, Feb 12, 2016	11.25	11.48	11.25	11.48
1424	NYSE	CNDA	Thu, Feb 11, 2016	11.18	11.20	11.11	11.14
1423	NYSE	CNDA	Tue, Feb 9, 2016	11.44	11.44	11.19	11.19
1422	NYSE	CNDA	Mon, Feb 8, 2016	11.64	11.64	11.64	11.64
1421	NYSE	CNDA	Fri, Feb 5, 2016	11.63	11.63	11.51	11.57
1420	NYSE	CNDA	Thu, Feb 4, 2016	11.69	11.69	11.69	11.69
1419	NYSE	CNDA	Wed, Feb 3, 2016	11.11	11.36	11.11	11.36
1418	NYSE	CNDA	Tue, Feb 2, 2016	10.89	10.89	10.84	10.84
1417	NYSE	CNDA	Mon, Feb 1, 2016	11.21	11.22	11.05	11.16
1416	NYSE	CNDA	Fri, Jan 29, 2016	10.94	10.94	10.94	10.94
1415	NYSE	CNDA	Thu, Jan 28, 2016	10.92	10.94	10.92	10.94
1414	NYSE	CNDA	Wed, Jan 27, 2016	10.70	10.97	10.69	10.80
1413	NYSE	CNDA	Tue, Jan 26, 2016	10.49	10.74	10.45	10.74
1412	NYSE	CNDA	Mon, Jan 25, 2016	10.56	10.56	10.42	10.42
1411	NYSE	CNDA	Fri, Jan 22, 2016	10.70	10.70	10.70	10.70
1410	NYSE	CNDA	Thu, Jan 21, 2016	10.13	10.29	10.07	10.25
1409	NYSE	CNDA	Wed, Jan 20, 2016	9.72	9.87	9.51	9.82
1408	NYSE	CNDA	Tue, Jan 19, 2016	10.16	10.16	9.81	9.81
1407	NYSE	CNDA	Fri, Jan 15, 2016	10.09	10.11	10.04	10.06
1406	NYSE	CNDA	Thu, Jan 14, 2016	10.32	10.44	10.29	10.37
1405	NYSE	CNDA	Wed, Jan 13, 2016	10.77	10.77	10.51	10.51
1404	NYSE	CNDA	Tue, Jan 12, 2016	10.56	10.56	10.56	10.56
1403	NYSE	CNDA	Mon, Jan 11, 2016	10.87	10.87	10.80	10.80
1402	NYSE	CNDA	Fri, Jan 8, 2016	11.26	11.26	11.26	11.26
1401	NYSE	CNDA	Thu, Jan 7, 2016	11.50	11.50	11.50	11.50
1400	NYSE	CNDA	Wed, Jan 6, 2016	11.70	11.84	11.70	11.79
1399	NYSE	CNDA	Tue, Jan 5, 2016	11.94	11.94	11.85	11.85
1398	NYSE	CNDA	Mon, Jan 4, 2016	11.95	11.95	11.89	11.92
1397	NYSE	CNDA	Thu, Dec 31, 2015	11.85	11.90	11.85	11.90
1396	NYSE	CNDA	Wed, Dec 30, 2015	11.87	11.92	11.87	11.87
1395	NYSE	CNDA	Tue, Dec 29, 2015	12.01	12.01	12.01	12.01
1394	NYSE	CNDA	Mon, Dec 28, 2015	12.25	12.39	12.25	12.39
1393	NYSE	CNDA	Thu, Dec 24, 2015	12.37	12.37	12.37	12.37
1392	NYSE	CNDA	Wed, Dec 23, 2015	12.25	12.36	12.25	12.36
1391	NYSE	CNDA	Tue, Dec 22, 2015	12.00	12.00	12.00	12.00
1390	NYSE	CNDA	Mon, Dec 21, 2015	12.00	12.00	12.00	12.00
1389	NYSE	CNDA	Fri, Dec 18, 2015	11.94	12.06	11.81	12.00
1388	NYSE	CNDA	Thu, Dec 17, 2015	12.01	12.01	11.97	11.97
1387	NYSE	CNDA	Wed, Dec 16, 2015	12.05	12.05	12.05	12.05
1386	NYSE	CNDA	Tue, Dec 15, 2015	11.92	11.92	11.92	11.92
1385	NYSE	CNDA	Mon, Dec 14, 2015	11.86	11.86	11.77	11.77
1384	NYSE	CNDA	Thu, Dec 10, 2015	12.40	12.40	12.40	12.40
1383	NYSE	CNDA	Wed, Dec 9, 2015	12.36	12.36	12.29	12.29
1382	NYSE	CNDA	Tue, Dec 8, 2015	12.34	12.34	12.34	12.34
1381	NYSE	CNDA	Mon, Dec 7, 2015	12.75	12.75	12.38	12.38
1380	NYSE	CNDA	Fri, Dec 4, 2015	13.08	13.08	13.08	13.08
1379	NYSE	CNDA	Thu, Dec 3, 2015	13.09	13.10	13.09	13.10
1378	NYSE	CNDA	Wed, Dec 2, 2015	13.25	13.25	13.25	13.25
1377	NYSE	CNDA	Tue, Dec 1, 2015	13.19	13.27	13.19	13.27
1376	NYSE	CNDA	Mon, Nov 30, 2015	13.00	13.24	13.00	13.22
1375	NYSE	CNDA	Wed, Nov 25, 2015	13.38	13.38	13.38	13.38
1374	NYSE	CNDA	Mon, Nov 23, 2015	13.08	13.13	13.01	13.10
1373	NYSE	CNDA	Thu, Nov 19, 2015	13.31	13.31	13.24	13.24
1372	NYSE	CNDA	Wed, Nov 18, 2015	13.11	13.18	13.03	13.18
1371	NYSE	CNDA	Tue, Nov 17, 2015	13.07	13.08	13.07	13.08
1370	NYSE	CNDA	Mon, Nov 16, 2015	13.07	13.31	13.04	13.31
1369	NYSE	CNDA	Fri, Nov 13, 2015	12.77	12.97	12.77	12.97
1368	NYSE	CNDA	Thu, Nov 12, 2015	12.93	12.93	12.93	12.93
1367	NYSE	CNDA	Tue, Nov 10, 2015	13.46	13.49	13.45	13.46
1366	NYSE	CNDA	Mon, Nov 9, 2015	13.50	13.50	13.50	13.50
1365	NYSE	CNDA	Fri, Nov 6, 2015	13.62	13.62	13.62	13.62
1364	NYSE	CNDA	Thu, Nov 5, 2015	13.81	13.88	13.81	13.85
1363	NYSE	CNDA	Wed, Nov 4, 2015	13.96	14.00	13.96	14.00
1362	NYSE	CNDA	Tue, Nov 3, 2015	14.02	14.05	14.00	14.05
1361	NYSE	CNDA	Mon, Nov 2, 2015	13.73	13.92	13.73	13.92
1360	NYSE	CNDA	Fri, Oct 30, 2015	13.95	13.95	13.95	13.95
1359	NYSE	CNDA	Thu, Oct 29, 2015	13.76	13.76	13.76	13.76
1358	NYSE	CNDA	Wed, Oct 28, 2015	13.76	14.21	13.76	13.98
1357	NYSE	CNDA	Tue, Oct 27, 2015	13.87	13.87	13.79	13.83
1356	NYSE	CNDA	Fri, Oct 23, 2015	14.34	14.45	14.34	14.45
1355	NYSE	CNDA	Thu, Oct 22, 2015	14.36	14.36	14.36	14.36
1354	NYSE	CNDA	Wed, Oct 21, 2015	14.21	14.21	14.13	14.13
1353	NYSE	CNDA	Tue, Oct 20, 2015	14.58	14.58	14.47	14.52
1352	NYSE	CNDA	Mon, Oct 19, 2015	14.51	14.51	14.25	14.25
1351	NYSE	CNDA	Thu, Oct 15, 2015	14.97	14.97	14.97	14.97
1350	NYSE	CNDA	Tue, Oct 13, 2015	14.78	14.87	14.76	14.77
1349	NYSE	CNDA	Mon, Oct 12, 2015	15.06	15.06	15.00	15.00
1348	NYSE	CNDA	Fri, Oct 9, 2015	15.12	15.12	15.12	15.12
1347	NYSE	CNDA	Thu, Oct 8, 2015	14.92	15.03	14.92	15.03
1346	NYSE	CNDA	Wed, Oct 7, 2015	14.86	14.86	14.86	14.86
1345	NYSE	CNDA	Tue, Oct 6, 2015	14.42	14.43	14.40	14.40
1344	NYSE	CNDA	Mon, Oct 5, 2015	14.12	14.14	14.12	14.14
1343	NYSE	CNDA	Fri, Oct 2, 2015	13.16	13.32	13.16	13.32
1342	NYSE	CNDA	Thu, Oct 1, 2015	13.57	13.57	13.06	13.06
1341	NYSE	CNDA	Wed, Sep 30, 2015	12.87	12.88	12.83	12.83
1340	NYSE	CNDA	Tue, Sep 29, 2015	12.84	12.89	12.71	12.77
1339	NYSE	CNDA	Mon, Sep 28, 2015	13.15	13.15	12.92	12.92
1338	NYSE	CNDA	Fri, Sep 25, 2015	13.43	13.43	13.38	13.40
1337	NYSE	CNDA	Thu, Sep 24, 2015	13.44	13.49	13.44	13.49
1336	NYSE	CNDA	Wed, Sep 23, 2015	13.65	13.69	13.65	13.69
1335	NYSE	CNDA	Tue, Sep 22, 2015	13.76	13.76	13.60	13.60
1334	NYSE	CNDA	Mon, Sep 21, 2015	14.06	14.06	14.06	14.06
1333	NYSE	CNDA	Fri, Sep 18, 2015	14.20	14.20	14.13	14.13
1332	NYSE	CNDA	Thu, Sep 17, 2015	14.20	14.20	14.20	14.20
1331	NYSE	CNDA	Wed, Sep 16, 2015	13.68	13.97	13.68	13.97
1330	NYSE	CNDA	Tue, Sep 15, 2015	13.45	13.49	13.45	13.49
1329	NYSE	CNDA	Mon, Sep 14, 2015	13.55	13.55	13.41	13.44
1328	NYSE	CNDA	Fri, Sep 11, 2015	13.73	13.73	13.73	13.73
1327	NYSE	CNDA	Tue, Sep 8, 2015	13.80	14.02	13.73	13.91
1326	NYSE	CNDA	Thu, Sep 3, 2015	13.91	13.91	13.87	13.87
1325	NYSE	CNDA	Wed, Sep 2, 2015	13.77	13.77	13.61	13.68
1324	NYSE	CNDA	Tue, Sep 1, 2015	14.23	14.23	13.87	13.87
1323	NYSE	CNDA	Mon, Aug 31, 2015	14.16	14.30	14.16	14.30
1322	NYSE	CNDA	Fri, Aug 28, 2015	13.99	14.18	13.99	14.15
1321	NYSE	CNDA	Thu, Aug 27, 2015	13.60	13.81	13.60	13.81
1320	NYSE	CNDA	Wed, Aug 26, 2015	13.18	13.18	12.90	12.93
1319	NYSE	CNDA	Tue, Aug 25, 2015	13.17	13.17	13.17	13.17
1318	NYSE	CNDA	Mon, Aug 24, 2015	12.82	13.60	12.26	13.17
1317	NYSE	CNDA	Fri, Aug 21, 2015	13.86	13.88	13.62	13.62
1316	NYSE	CNDA	Thu, Aug 20, 2015	14.35	14.35	14.12	14.15
1315	NYSE	CNDA	Wed, Aug 19, 2015	14.41	14.41	14.15	14.22
1314	NYSE	CNDA	Mon, Aug 17, 2015	14.57	14.57	14.57	14.57
1313	NYSE	CNDA	Fri, Aug 14, 2015	14.52	14.52	14.48	14.48
1312	NYSE	CNDA	Thu, Aug 13, 2015	14.75	14.75	14.67	14.67
1311	NYSE	CNDA	Wed, Aug 12, 2015	14.93	14.93	14.89	14.91
1310	NYSE	CNDA	Tue, Aug 11, 2015	14.73	14.73	14.73	14.73
1309	NYSE	CNDA	Fri, Aug 7, 2015	14.62	14.62	14.62	14.62
1308	NYSE	CNDA	Thu, Aug 6, 2015	14.70	14.70	14.70	14.70
1307	NYSE	CNDA	Wed, Aug 5, 2015	14.70	14.85	14.60	14.60
1306	NYSE	CNDA	Tue, Aug 4, 2015	14.90	14.92	14.73	14.73
1305	NYSE	CNDA	Mon, Aug 3, 2015	14.79	14.80	14.68	14.68
1304	NYSE	CNDA	Fri, Jul 31, 2015	15.01	15.02	14.93	15.02
1303	NYSE	CNDA	Thu, Jul 30, 2015	14.86	14.96	14.86	14.91
1302	NYSE	CNDA	Wed, Jul 29, 2015	14.67	14.93	14.67	14.93
1301	NYSE	CNDA	Tue, Jul 28, 2015	14.52	14.68	14.52	14.65
1300	NYSE	CNDA	Mon, Jul 27, 2015	14.50	14.50	14.37	14.37
1299	NYSE	CNDA	Fri, Jul 24, 2015	14.81	14.81	14.81	14.81
1298	NYSE	CNDA	Thu, Jul 23, 2015	15.02	15.10	14.83	14.83
1297	NYSE	CNDA	Wed, Jul 22, 2015	15.13	15.15	15.13	15.15
1296	NYSE	CNDA	Mon, Jul 20, 2015	15.43	15.43	15.30	15.30
1295	NYSE	CNDA	Fri, Jul 17, 2015	15.93	15.93	15.72	15.72
1294	NYSE	CNDA	Thu, Jul 16, 2015	16.11	16.11	16.11	16.11
1293	NYSE	CNDA	Wed, Jul 15, 2015	16.65	16.65	16.16	16.16
1292	NYSE	CNDA	Tue, Jul 14, 2015	16.50	16.60	16.50	16.59
1291	NYSE	CNDA	Mon, Jul 13, 2015	16.29	16.44	16.28	16.41
1290	NYSE	CNDA	Fri, Jul 10, 2015	16.30	16.30	16.30	16.30
1289	NYSE	CNDA	Thu, Jul 9, 2015	16.58	16.58	16.21	16.21
1288	NYSE	CNDA	Wed, Jul 8, 2015	16.49	16.49	16.45	16.46
1287	NYSE	CNDA	Tue, Jul 7, 2015	16.48	16.49	16.48	16.49
1286	NYSE	CNDA	Mon, Jul 6, 2015	16.90	16.90	16.80	16.82
1285	NYSE	CNDA	Thu, Jul 2, 2015	17.23	17.23	17.23	17.23
1284	NYSE	CNDA	Wed, Jul 1, 2015	17.24	17.40	17.24	17.35
1283	NYSE	CNDA	Tue, Jun 30, 2015	17.28	17.28	17.28	17.28
1282	NYSE	CNDA	Mon, Jun 29, 2015	17.34	17.34	17.34	17.34
1281	NYSE	CNDA	Fri, Jun 26, 2015	17.80	17.80	17.78	17.80
1280	NYSE	CNDA	Tue, Jun 23, 2015	17.83	17.97	17.83	17.97
1279	NYSE	CNDA	Mon, Jun 22, 2015	17.94	17.94	17.90	17.90
1278	NYSE	CNDA	Thu, Jun 18, 2015	18.18	18.18	18.18	18.18
1277	NYSE	CNDA	Wed, Jun 10, 2015	18.30	18.30	18.24	18.24
1276	NYSE	CNDA	Tue, Jun 9, 2015	17.92	17.95	17.91	17.91
1275	NYSE	CNDA	Mon, Jun 8, 2015	17.83	17.83	17.70	17.75
1274	NYSE	CNDA	Fri, Jun 5, 2015	17.94	17.94	17.94	17.94
1273	NYSE	CNDA	Thu, Jun 4, 2015	17.99	17.99	17.99	17.99
1272	NYSE	CNDA	Tue, Jun 2, 2015	18.35	18.35	18.35	18.35
1271	NYSE	CNDA	Wed, May 27, 2015	18.01	18.04	18.01	18.03
1270	NYSE	CNDA	Tue, May 26, 2015	18.38	18.38	17.95	17.95
1269	NYSE	CNDA	Thu, May 21, 2015	18.65	18.65	18.63	18.63
1268	NYSE	CNDA	Wed, May 20, 2015	18.58	18.59	18.58	18.59
1267	NYSE	CNDA	Mon, May 18, 2015	18.75	18.83	18.68	18.72
1266	NYSE	CNDA	Fri, May 15, 2015	18.85	18.94	18.85	18.94
1265	NYSE	CNDA	Tue, May 12, 2015	18.62	18.76	18.62	18.76
1264	NYSE	CNDA	Mon, May 11, 2015	18.60	18.62	18.49	18.49
1263	NYSE	CNDA	Fri, May 8, 2015	18.61	18.61	18.60	18.60
1262	NYSE	CNDA	Thu, May 7, 2015	18.25	18.29	18.25	18.27
1261	NYSE	CNDA	Wed, May 6, 2015	18.61	18.61	18.51	18.51
1260	NYSE	CNDA	Tue, May 5, 2015	19.13	19.13	19.11	19.11
1259	NYSE	CNDA	Mon, May 4, 2015	18.86	18.87	18.86	18.87
1258	NYSE	CNDA	Fri, May 1, 2015	18.70	18.70	18.52	18.66
1257	NYSE	CNDA	Thu, Apr 30, 2015	18.60	18.63	18.58	18.63
1256	NYSE	CNDA	Wed, Apr 29, 2015	18.76	18.80	18.72	18.75
1255	NYSE	CNDA	Tue, Apr 28, 2015	18.60	18.66	18.60	18.66
1254	NYSE	CNDA	Mon, Apr 27, 2015	18.47	18.57	18.43	18.48
1253	NYSE	CNDA	Fri, Apr 24, 2015	18.36	18.39	18.36	18.37
1252	NYSE	CNDA	Thu, Apr 23, 2015	17.97	18.42	17.97	18.34
1251	NYSE	CNDA	Wed, Apr 22, 2015	18.18	18.18	18.03	18.10
1250	NYSE	CNDA	Tue, Apr 21, 2015	18.29	18.29	18.29	18.29
1249	NYSE	CNDA	Fri, Apr 17, 2015	18.34	18.34	18.34	18.34
1248	NYSE	CNDA	Thu, Apr 16, 2015	18.47	18.57	18.45	18.51
1247	NYSE	CNDA	Wed, Apr 15, 2015	18.00	18.49	18.00	18.46
1246	NYSE	CNDA	Tue, Apr 14, 2015	17.81	17.85	17.81	17.85
1245	NYSE	CNDA	Mon, Apr 13, 2015	17.72	17.72	17.60	17.60
1244	NYSE	CNDA	Fri, Apr 10, 2015	17.60	17.60	17.60	17.60
1243	NYSE	CNDA	Thu, Apr 9, 2015	17.51	17.51	17.49	17.49
1242	NYSE	CNDA	Wed, Apr 8, 2015	17.92	17.92	17.53	17.54
1241	NYSE	CNDA	Tue, Apr 7, 2015	17.92	17.92	17.88	17.88
1240	NYSE	CNDA	Mon, Apr 6, 2015	17.53	17.63	17.53	17.63
1239	NYSE	CNDA	Thu, Apr 2, 2015	17.18	17.31	17.18	17.31
1238	NYSE	CNDA	Wed, Apr 1, 2015	17.07	17.18	17.07	17.18
1237	NYSE	CNDA	Tue, Mar 31, 2015	16.93	16.96	16.89	16.89
1236	NYSE	CNDA	Mon, Mar 30, 2015	16.98	16.98	16.84	16.97
1235	NYSE	CNDA	Fri, Mar 27, 2015	17.33	17.33	17.26	17.26
1234	NYSE	CNDA	Thu, Mar 26, 2015	17.40	17.40	17.40	17.40
1233	NYSE	CNDA	Wed, Mar 25, 2015	17.43	17.48	17.43	17.48
1232	NYSE	CNDA	Tue, Mar 24, 2015	17.41	17.42	17.40	17.40
1231	NYSE	CNDA	Mon, Mar 23, 2015	17.31	17.31	17.31	17.31
1230	NYSE	CNDA	Fri, Mar 20, 2015	16.97	17.03	16.97	16.99
1229	NYSE	CNDA	Thu, Mar 19, 2015	16.64	16.64	16.64	16.64
1228	NYSE	CNDA	Wed, Mar 18, 2015	16.26	16.82	16.26	16.82
1227	NYSE	CNDA	Tue, Mar 17, 2015	16.31	16.39	16.23	16.39
1226	NYSE	CNDA	Mon, Mar 16, 2015	16.30	16.30	16.13	16.29
1225	NYSE	CNDA	Fri, Mar 13, 2015	16.33	16.33	16.09	16.22
1224	NYSE	CNDA	Thu, Mar 12, 2015	16.64	16.64	16.50	16.50
1223	NYSE	CNDA	Wed, Mar 11, 2015	16.34	16.43	16.31	16.41
1222	NYSE	CNDA	Tue, Mar 10, 2015	16.64	16.65	16.60	16.60
1221	NYSE	CNDA	Mon, Mar 9, 2015	17.14	17.14	16.78	16.78
1220	NYSE	CNDA	Fri, Mar 6, 2015	17.16	17.16	17.06	17.07
1219	NYSE	CNDA	Thu, Mar 5, 2015	17.74	17.74	17.62	17.62
1218	NYSE	CNDA	Wed, Mar 4, 2015	17.71	17.71	17.71	17.71
1217	NYSE	CNDA	Tue, Mar 3, 2015	17.69	17.69	17.69	17.69
1216	NYSE	CNDA	Thu, Feb 26, 2015	17.92	17.93	17.70	17.70
1215	NYSE	CNDA	Wed, Feb 25, 2015	17.88	17.88	17.88	17.88
1214	NYSE	CNDA	Tue, Feb 24, 2015	17.56	17.56	17.56	17.56
1213	NYSE	CNDA	Mon, Feb 23, 2015	17.75	17.75	17.51	17.51
1212	NYSE	CNDA	Thu, Feb 19, 2015	17.78	17.97	17.78	17.95
1211	NYSE	CNDA	Wed, Feb 18, 2015	18.10	18.10	17.99	18.07
1210	NYSE	CNDA	Tue, Feb 17, 2015	18.00	18.00	18.00	18.00
1209	NYSE	CNDA	Fri, Feb 13, 2015	18.05	18.05	18.05	18.05
1208	NYSE	CNDA	Thu, Feb 12, 2015	17.76	17.80	17.76	17.80
1207	NYSE	CNDA	Wed, Feb 11, 2015	17.33	17.41	17.33	17.41
1206	NYSE	CNDA	Tue, Feb 10, 2015	18.03	18.03	17.58	17.58
1205	NYSE	CNDA	Mon, Feb 9, 2015	17.78	18.06	17.78	17.98
1204	NYSE	CNDA	Fri, Feb 6, 2015	17.94	18.00	17.66	17.66
1203	NYSE	CNDA	Thu, Feb 5, 2015	17.84	17.91	17.84	17.91
1202	NYSE	CNDA	Wed, Feb 4, 2015	17.60	17.60	17.49	17.49
1201	NYSE	CNDA	Tue, Feb 3, 2015	17.56	18.06	17.56	17.89
1200	NYSE	CNDA	Mon, Feb 2, 2015	16.94	17.27	16.94	17.27
1199	NYSE	CNDA	Fri, Jan 30, 2015	16.77	16.77	16.77	16.77
1198	NYSE	CNDA	Thu, Jan 29, 2015	16.48	16.48	16.32	16.41
1197	NYSE	CNDA	Wed, Jan 28, 2015	17.18	17.18	16.81	16.81
1196	NYSE	CNDA	Tue, Jan 27, 2015	17.31	17.31	17.30	17.30
1195	NYSE	CNDA	Mon, Jan 26, 2015	17.20	17.20	17.20	17.20
1194	NYSE	CNDA	Fri, Jan 23, 2015	17.30	17.30	17.19	17.19
1193	NYSE	CNDA	Thu, Jan 22, 2015	17.29	17.40	17.19	17.25
1192	NYSE	CNDA	Wed, Jan 21, 2015	17.39	17.39	17.09	17.15
1191	NYSE	CNDA	Tue, Jan 20, 2015	17.58	17.58	17.58	17.58
1190	NYSE	CNDA	Fri, Jan 16, 2015	17.10	17.35	17.10	17.35
1189	NYSE	CNDA	Thu, Jan 15, 2015	17.42	17.56	17.41	17.45
1188	NYSE	CNDA	Wed, Jan 14, 2015	17.17	17.24	16.85	17.24
1187	NYSE	CNDA	Tue, Jan 13, 2015	17.62	17.63	17.44	17.45
1186	NYSE	CNDA	Mon, Jan 12, 2015	17.82	17.82	17.63	17.63
1185	NYSE	CNDA	Fri, Jan 9, 2015	17.93	17.96	17.82	17.90
1184	NYSE	CNDA	Thu, Jan 8, 2015	18.14	18.14	18.14	18.14
1183	NYSE	CNDA	Wed, Jan 7, 2015	18.02	18.08	17.91	17.91
1182	NYSE	CNDA	Tue, Jan 6, 2015	18.35	18.35	18.00	18.00
1181	NYSE	CNDA	Mon, Jan 5, 2015	18.75	18.75	18.75	18.75
1180	NYSE	CNDA	Fri, Jan 2, 2015	18.57	18.81	18.57	18.81
1179	NYSE	CNDA	Wed, Dec 31, 2014	18.55	18.75	18.55	18.75
1178	NYSE	CNDA	Tue, Dec 30, 2014	18.48	18.60	18.48	18.60
1177	NYSE	CNDA	Mon, Dec 29, 2014	18.54	18.70	18.52	18.52
1176	NYSE	CNDA	Fri, Dec 26, 2014	18.83	18.84	18.71	18.73
1175	NYSE	CNDA	Wed, Dec 24, 2014	18.54	18.54	18.54	18.54
1174	NYSE	CNDA	Tue, Dec 23, 2014	18.75	18.75	18.58	18.60
1173	NYSE	CNDA	Mon, Dec 22, 2014	18.84	18.84	18.37	18.37
1172	NYSE	CNDA	Fri, Dec 19, 2014	18.65	18.95	18.65	18.90
1171	NYSE	CNDA	Thu, Dec 18, 2014	18.72	18.86	18.59	18.66
1170	NYSE	CNDA	Wed, Dec 17, 2014	18.05	18.26	18.05	18.26
1169	NYSE	CNDA	Tue, Dec 16, 2014	17.81	17.97	17.70	17.72
1168	NYSE	CNDA	Mon, Dec 15, 2014	17.86	17.87	17.63	17.63
1167	NYSE	CNDA	Fri, Dec 12, 2014	17.90	17.90	17.75	17.76
1166	NYSE	CNDA	Thu, Dec 11, 2014	18.14	18.27	18.12	18.21
1165	NYSE	CNDA	Wed, Dec 10, 2014	18.54	18.54	18.14	18.14
1164	NYSE	CNDA	Tue, Dec 9, 2014	18.40	18.81	18.40	18.80
1163	NYSE	CNDA	Mon, Dec 8, 2014	19.18	19.18	18.39	18.53
1162	NYSE	CNDA	Fri, Dec 5, 2014	19.08	19.23	19.08	19.19
1161	NYSE	CNDA	Thu, Dec 4, 2014	19.28	19.30	19.19	19.19
1160	NYSE	CNDA	Wed, Dec 3, 2014	19.55	19.70	19.55	19.70
1159	NYSE	CNDA	Tue, Dec 2, 2014	19.30	19.48	19.30	19.33
1158	NYSE	CNDA	Mon, Dec 1, 2014	19.52	19.53	19.47	19.48
1157	NYSE	CNDA	Fri, Nov 28, 2014	20.00	20.00	19.63	19.63
1156	NYSE	CNDA	Wed, Nov 26, 2014	21.08	21.13	20.95	20.95
1155	NYSE	CNDA	Tue, Nov 25, 2014	21.31	21.31	21.14	21.28
1154	NYSE	CNDA	Mon, Nov 24, 2014	21.29	21.38	21.08	21.08
1153	NYSE	CNDA	Fri, Nov 21, 2014	21.47	21.58	21.36	21.44
1152	NYSE	CNDA	Thu, Nov 20, 2014	20.59	21.06	20.59	21.06
1151	NYSE	CNDA	Wed, Nov 19, 2014	20.89	20.89	20.64	20.64
1150	NYSE	CNDA	Tue, Nov 18, 2014	20.96	21.08	20.94	21.01
1149	NYSE	CNDA	Mon, Nov 17, 2014	20.75	21.05	20.75	21.05
1148	NYSE	CNDA	Fri, Nov 14, 2014	20.31	20.46	20.23	20.46
1147	NYSE	CNDA	Wed, Nov 12, 2014	20.80	20.80	20.80	20.80
1146	NYSE	CNDA	Tue, Nov 11, 2014	20.31	20.59	20.31	20.59
1145	NYSE	CNDA	Mon, Nov 10, 2014	20.71	20.82	20.23	20.23
1144	NYSE	CNDA	Fri, Nov 7, 2014	20.03	20.64	20.03	20.55
1143	NYSE	CNDA	Thu, Nov 6, 2014	19.74	19.83	19.62	19.83
1142	NYSE	CNDA	Wed, Nov 5, 2014	19.53	19.84	19.53	19.75
1141	NYSE	CNDA	Tue, Nov 4, 2014	19.64	19.69	19.59	19.65
1140	NYSE	CNDA	Mon, Nov 3, 2014	20.32	20.37	20.18	20.20
1139	NYSE	CNDA	Fri, Oct 31, 2014	20.35	20.35	20.20	20.23
1138	NYSE	CNDA	Thu, Oct 30, 2014	20.56	20.56	20.48	20.52
1137	NYSE	CNDA	Wed, Oct 29, 2014	20.99	21.13	20.77	20.77
1136	NYSE	CNDA	Tue, Oct 28, 2014	20.73	20.99	20.73	20.99
1135	NYSE	CNDA	Mon, Oct 27, 2014	20.56	20.56	20.45	20.45
1134	NYSE	CNDA	Fri, Oct 24, 2014	21.00	21.07	21.00	21.07
1133	NYSE	CNDA	Thu, Oct 23, 2014	21.08	21.11	21.05	21.11
1132	NYSE	CNDA	Wed, Oct 22, 2014	21.09	21.09	20.92	20.92
1131	NYSE	CNDA	Tue, Oct 21, 2014	21.42	21.49	21.38	21.49
1130	NYSE	CNDA	Mon, Oct 20, 2014	20.76	20.85	20.76	20.85
1129	NYSE	CNDA	Fri, Oct 17, 2014	20.86	20.99	20.85	20.85
1128	NYSE	CNDA	Thu, Oct 16, 2014	19.73	20.52	19.68	20.50
1127	NYSE	CNDA	Wed, Oct 15, 2014	19.82	19.94	19.79	19.79
1126	NYSE	CNDA	Tue, Oct 14, 2014	20.39	20.62	20.28	20.45
1125	NYSE	CNDA	Mon, Oct 13, 2014	20.63	20.70	20.44	20.44
1124	NYSE	CNDA	Fri, Oct 10, 2014	20.80	21.00	20.58	20.82
1123	NYSE	CNDA	Wed, Oct 8, 2014	21.27	21.82	21.21	21.82
1122	NYSE	CNDA	Tue, Oct 7, 2014	21.56	21.56	21.46	21.47
1121	NYSE	CNDA	Mon, Oct 6, 2014	21.77	21.77	21.75	21.75
1120	NYSE	CNDA	Fri, Oct 3, 2014	21.77	21.77	21.70	21.70
1119	NYSE	CNDA	Thu, Oct 2, 2014	21.80	21.80	21.80	21.80
1118	NYSE	CNDA	Wed, Oct 1, 2014	22.39	22.43	22.27	22.41
1117	NYSE	CNDA	Tue, Sep 30, 2014	22.66	22.74	22.49	22.49
1116	NYSE	CNDA	Mon, Sep 29, 2014	22.75	22.75	22.54	22.54
1115	NYSE	CNDA	Fri, Sep 26, 2014	22.55	22.70	22.53	22.70
1114	NYSE	CNDA	Thu, Sep 25, 2014	22.66	22.66	22.66	22.66
1113	NYSE	CNDA	Wed, Sep 24, 2014	22.58	23.10	22.58	23.10
1112	NYSE	CNDA	Tue, Sep 23, 2014	22.95	22.95	22.78	22.79
1111	NYSE	CNDA	Mon, Sep 22, 2014	23.49	23.49	23.13	23.13
1110	NYSE	CNDA	Fri, Sep 19, 2014	23.89	23.89	23.62	23.62
1109	NYSE	CNDA	Wed, Sep 17, 2014	24.17	24.20	24.17	24.17
1108	NYSE	CNDA	Tue, Sep 16, 2014	24.40	24.45	24.38	24.38
1107	NYSE	CNDA	Mon, Sep 15, 2014	24.14	24.14	24.14	24.14
1106	NYSE	CNDA	Fri, Sep 12, 2014	24.14	24.22	24.14	24.18
1105	NYSE	CNDA	Thu, Sep 11, 2014	24.16	24.39	24.16	24.37
1104	NYSE	CNDA	Wed, Sep 10, 2014	24.40	24.40	24.40	24.40
1103	NYSE	CNDA	Tue, Sep 9, 2014	24.44	24.56	24.41	24.47
1102	NYSE	CNDA	Mon, Sep 8, 2014	24.88	24.88	24.52	24.53
1101	NYSE	CNDA	Fri, Sep 5, 2014	25.00	25.00	24.81	24.83
1100	NYSE	CNDA	Thu, Sep 4, 2014	25.51	25.51	25.38	25.40
1099	NYSE	CNDA	Wed, Sep 3, 2014	25.37	25.52	25.37	25.45
1098	NYSE	CNDA	Tue, Sep 2, 2014	25.36	25.38	25.24	25.29
1097	NYSE	CNDA	Fri, Aug 29, 2014	25.65	25.65	25.65	25.65
1096	NYSE	CNDA	Thu, Aug 28, 2014	25.61	25.61	25.54	25.54
1095	NYSE	CNDA	Wed, Aug 27, 2014	25.50	25.55	25.50	25.53
1094	NYSE	CNDA	Tue, Aug 26, 2014	25.25	25.45	25.25	25.42
1093	NYSE	CNDA	Mon, Aug 25, 2014	25.21	25.23	25.14	25.23
1092	NYSE	CNDA	Fri, Aug 22, 2014	25.13	25.25	25.12	25.23
1091	NYSE	CNDA	Wed, Aug 20, 2014	25.04	25.18	25.04	25.16
1090	NYSE	CNDA	Tue, Aug 19, 2014	24.76	25.10	24.76	25.10
1089	NYSE	CNDA	Mon, Aug 18, 2014	24.66	24.81	24.66	24.81
1088	NYSE	CNDA	Fri, Aug 15, 2014	24.63	24.79	24.63	24.79
1087	NYSE	CNDA	Thu, Aug 14, 2014	25.04	25.04	24.94	24.94
1086	NYSE	CNDA	Wed, Aug 13, 2014	24.95	24.98	24.95	24.98
1085	NYSE	CNDA	Tue, Aug 12, 2014	24.79	24.81	24.79	24.79
1084	NYSE	CNDA	Mon, Aug 11, 2014	24.88	24.88	24.88	24.88
1083	NYSE	CNDA	Fri, Aug 8, 2014	24.51	24.78	24.49	24.78
1082	NYSE	CNDA	Thu, Aug 7, 2014	24.74	24.74	24.50	24.59
1081	NYSE	CNDA	Wed, Aug 6, 2014	24.67	24.67	24.64	24.66
1080	NYSE	CNDA	Tue, Aug 5, 2014	24.43	24.46	24.41	24.41
1079	NYSE	CNDA	Mon, Aug 4, 2014	24.78	24.89	24.74	24.87
1078	NYSE	CNDA	Fri, Aug 1, 2014	24.75	24.89	24.75	24.75
1077	NYSE	CNDA	Thu, Jul 31, 2014	25.15	25.38	24.79	24.79
1076	NYSE	CNDA	Wed, Jul 30, 2014	25.20	25.32	25.16	25.32
1075	NYSE	CNDA	Tue, Jul 29, 2014	25.54	25.54	25.52	25.52
1074	NYSE	CNDA	Mon, Jul 28, 2014	25.51	25.52	25.51	25.52
1073	NYSE	CNDA	Fri, Jul 25, 2014	25.49	25.60	25.49	25.55
1072	NYSE	CNDA	Thu, Jul 24, 2014	25.63	25.63	25.58	25.58
1071	NYSE	CNDA	Wed, Jul 23, 2014	25.66	25.66	25.62	25.65
1070	NYSE	CNDA	Tue, Jul 22, 2014	25.53	25.60	25.50	25.54
1069	NYSE	CNDA	Mon, Jul 21, 2014	25.27	25.35	25.27	25.35
1068	NYSE	CNDA	Fri, Jul 18, 2014	25.42	25.43	25.37	25.41
1067	NYSE	CNDA	Thu, Jul 17, 2014	25.33	25.38	25.24	25.25
1066	NYSE	CNDA	Wed, Jul 16, 2014	24.97	25.34	24.97	25.32
1065	NYSE	CNDA	Tue, Jul 15, 2014	25.65	25.65	25.06	25.08
1064	NYSE	CNDA	Mon, Jul 14, 2014	25.80	25.80	25.48	25.64
1063	NYSE	CNDA	Fri, Jul 11, 2014	25.91	25.91	25.58	25.66
1062	NYSE	CNDA	Thu, Jul 10, 2014	26.06	26.08	25.92	25.94
1061	NYSE	CNDA	Wed, Jul 9, 2014	25.95	26.33	25.95	26.21
1060	NYSE	CNDA	Tue, Jul 8, 2014	25.95	25.95	25.72	25.89
1059	NYSE	CNDA	Mon, Jul 7, 2014	26.50	26.50	26.08	26.08
1058	NYSE	CNDA	Thu, Jul 3, 2014	26.29	26.52	26.29	26.49
1057	NYSE	CNDA	Wed, Jul 2, 2014	26.01	26.32	26.01	26.22
1056	NYSE	CNDA	Tue, Jul 1, 2014	26.34	26.36	26.20	26.28
1055	NYSE	CNDA	Mon, Jun 30, 2014	25.74	26.17	25.74	26.10
1054	NYSE	CNDA	Fri, Jun 27, 2014	25.65	25.73	25.65	25.73
1053	NYSE	CNDA	Thu, Jun 26, 2014	25.40	25.61	25.40	25.61
1052	NYSE	CNDA	Wed, Jun 25, 2014	25.47	25.47	25.38	25.44
1051	NYSE	CNDA	Tue, Jun 24, 2014	25.93	25.93	25.74	25.76
1050	NYSE	CNDA	Mon, Jun 23, 2014	25.79	25.87	25.79	25.82
1049	NYSE	CNDA	Fri, Jun 20, 2014	25.82	25.88	25.81	25.84
1048	NYSE	CNDA	Thu, Jun 19, 2014	25.66	25.74	25.58	25.65
1047	NYSE	CNDA	Wed, Jun 18, 2014	25.24	25.30	25.24	25.27
1046	NYSE	CNDA	Tue, Jun 17, 2014	25.19	25.29	25.19	25.19
1045	NYSE	CNDA	Mon, Jun 16, 2014	25.21	25.22	25.17	25.17
1044	NYSE	CNDA	Fri, Jun 13, 2014	24.91	25.12	24.91	25.12
1043	NYSE	CNDA	Thu, Jun 12, 2014	24.78	24.82	24.77	24.77
1042	NYSE	CNDA	Wed, Jun 11, 2014	24.32	24.43	24.32	24.43
1041	NYSE	CNDA	Tue, Jun 10, 2014	24.25	24.31	24.25	24.29
1040	NYSE	CNDA	Mon, Jun 9, 2014	24.31	24.31	24.29	24.29
1039	NYSE	CNDA	Fri, Jun 6, 2014	24.16	24.16	24.10	24.12
1038	NYSE	CNDA	Thu, Jun 5, 2014	24.00	24.06	24.00	24.06
1037	NYSE	CNDA	Tue, Jun 3, 2014	23.71	23.76	23.70	23.76
1036	NYSE	CNDA	Mon, Jun 2, 2014	23.72	23.77	23.70	23.70
1035	NYSE	CNDA	Fri, May 30, 2014	23.57	23.67	23.55	23.67
1034	NYSE	CNDA	Thu, May 29, 2014	23.61	23.74	23.61	23.74
1033	NYSE	CNDA	Wed, May 28, 2014	23.60	23.60	23.60	23.60
1032	NYSE	CNDA	Tue, May 27, 2014	23.70	23.81	23.70	23.81
1031	NYSE	CNDA	Thu, May 22, 2014	23.46	23.80	23.46	23.74
1030	NYSE	CNDA	Wed, May 21, 2014	23.49	23.49	23.42	23.42
1029	NYSE	CNDA	Tue, May 20, 2014	23.42	23.42	23.42	23.42
1028	NYSE	CNDA	Mon, May 19, 2014	23.47	23.62	23.47	23.52
1027	NYSE	CNDA	Fri, May 16, 2014	23.40	23.40	23.40	23.40
1026	NYSE	CNDA	Thu, May 15, 2014	23.50	23.50	23.50	23.50
1025	NYSE	CNDA	Wed, May 14, 2014	23.97	24.00	23.93	23.93
1024	NYSE	CNDA	Tue, May 13, 2014	23.83	23.83	23.77	23.79
1023	NYSE	CNDA	Mon, May 12, 2014	23.59	23.89	23.59	23.75
1022	NYSE	CNDA	Fri, May 9, 2014	23.79	23.79	23.40	23.40
1021	NYSE	CNDA	Thu, May 8, 2014	24.17	24.23	24.17	24.23
1020	NYSE	CNDA	Wed, May 7, 2014	24.05	24.08	23.96	24.08
1019	NYSE	CNDA	Tue, May 6, 2014	24.05	24.15	24.05	24.14
1018	NYSE	CNDA	Mon, May 5, 2014	24.07	24.15	24.00	24.05
1017	NYSE	CNDA	Fri, May 2, 2014	24.00	24.03	24.00	24.03
1016	NYSE	CNDA	Thu, May 1, 2014	23.73	23.82	23.73	23.80
1015	NYSE	CNDA	Wed, Apr 30, 2014	23.67	23.77	23.67	23.72
1014	NYSE	CNDA	Tue, Apr 29, 2014	23.69	23.93	23.69	23.93
1013	NYSE	CNDA	Mon, Apr 28, 2014	23.68	23.72	23.64	23.64
1012	NYSE	CNDA	Fri, Apr 25, 2014	23.59	23.67	23.59	23.63
1011	NYSE	CNDA	Thu, Apr 24, 2014	23.85	23.85	23.66	23.66
1010	NYSE	CNDA	Wed, Apr 23, 2014	23.62	23.78	23.62	23.78
1009	NYSE	CNDA	Tue, Apr 22, 2014	23.56	23.56	23.52	23.52
1008	NYSE	CNDA	Wed, Apr 16, 2014	23.17	23.34	23.17	23.34
1007	NYSE	CNDA	Tue, Apr 15, 2014	23.00	23.00	23.00	23.00
1006	NYSE	CNDA	Mon, Apr 14, 2014	23.25	23.37	23.25	23.28
1005	NYSE	CNDA	Thu, Apr 10, 2014	23.57	23.65	23.28	23.28
1004	NYSE	CNDA	Wed, Apr 9, 2014	23.49	23.55	23.49	23.55
1003	NYSE	CNDA	Tue, Apr 8, 2014	22.84	23.01	22.84	23.01
1002	NYSE	CNDA	Mon, Apr 7, 2014	23.23	23.23	22.87	22.92
1001	NYSE	CNDA	Fri, Apr 4, 2014	23.30	23.30	23.30	23.30
1000	NYSE	CNDA	Thu, Apr 3, 2014	22.96	22.96	22.96	22.96
999	NYSE	CNDA	Wed, Apr 2, 2014	22.77	23.06	22.77	23.06
998	NYSE	CNDA	Tue, Apr 1, 2014	22.59	22.59	22.57	22.59
997	NYSE	CNDA	Mon, Mar 31, 2014	22.49	22.55	22.49	22.55
996	NYSE	CNDA	Fri, Mar 28, 2014	22.37	22.47	22.37	22.41
995	NYSE	CNDA	Thu, Mar 27, 2014	22.21	22.23	22.21	22.21
994	NYSE	CNDA	Wed, Mar 26, 2014	22.13	22.13	22.06	22.06
993	NYSE	CNDA	Tue, Mar 25, 2014	22.00	22.00	22.00	22.00
992	NYSE	CNDA	Mon, Mar 24, 2014	22.00	22.00	21.99	22.00
991	NYSE	CNDA	Thu, Mar 20, 2014	22.20	22.39	22.20	22.39
990	NYSE	CNDA	Tue, Mar 18, 2014	22.67	22.67	22.67	22.67
989	NYSE	CNDA	Mon, Mar 17, 2014	22.68	22.68	22.68	22.68
988	NYSE	CNDA	Wed, Mar 12, 2014	22.49	22.49	22.49	22.49
987	NYSE	CNDA	Tue, Mar 11, 2014	22.72	22.74	22.72	22.74
986	NYSE	CNDA	Mon, Mar 10, 2014	22.66	22.66	22.58	22.59
985	NYSE	CNDA	Fri, Mar 7, 2014	23.04	23.04	22.81	22.82
984	NYSE	CNDA	Thu, Mar 6, 2014	23.00	23.14	23.00	23.14
983	NYSE	CNDA	Wed, Mar 5, 2014	22.77	22.77	22.77	22.77
982	NYSE	CNDA	Tue, Mar 4, 2014	22.49	22.49	22.49	22.49
981	NYSE	CNDA	Mon, Mar 3, 2014	22.35	22.35	22.35	22.35
980	NYSE	CNDA	Fri, Feb 28, 2014	22.27	22.30	22.27	22.30
979	NYSE	CNDA	Thu, Feb 27, 2014	22.14	22.14	22.13	22.13
978	NYSE	CNDA	Wed, Feb 26, 2014	22.21	22.32	22.21	22.32
977	NYSE	CNDA	Mon, Feb 24, 2014	22.43	22.70	22.43	22.57
976	NYSE	CNDA	Fri, Feb 21, 2014	22.34	22.34	22.34	22.34
975	NYSE	CNDA	Thu, Feb 20, 2014	22.25	22.25	22.25	22.25
974	NYSE	CNDA	Wed, Feb 19, 2014	22.44	22.44	22.30	22.31
973	NYSE	CNDA	Tue, Feb 18, 2014	22.57	22.64	22.53	22.64
972	NYSE	CNDA	Fri, Feb 14, 2014	22.01	22.40	22.01	22.36
971	NYSE	CNDA	Thu, Feb 13, 2014	21.78	22.05	21.78	22.05
970	NYSE	CNDA	Wed, Feb 12, 2014	21.90	21.90	21.90	21.90
969	NYSE	CNDA	Tue, Feb 11, 2014	21.37	21.81	21.37	21.80
968	NYSE	CNDA	Fri, Feb 7, 2014	21.27	21.35	21.26	21.35
967	NYSE	CNDA	Thu, Feb 6, 2014	20.96	20.96	20.96	20.96
966	NYSE	CNDA	Wed, Feb 5, 2014	20.69	20.78	20.64	20.74
965	NYSE	CNDA	Tue, Feb 4, 2014	20.58	20.58	20.58	20.58
964	NYSE	CNDA	Mon, Feb 3, 2014	20.81	20.81	20.53	20.53
963	NYSE	CNDA	Fri, Jan 31, 2014	20.63	20.75	20.63	20.75
962	NYSE	CNDA	Wed, Jan 29, 2014	20.67	20.67	20.59	20.64
961	NYSE	CNDA	Tue, Jan 28, 2014	20.75	20.75	20.66	20.69
960	NYSE	CNDA	Mon, Jan 27, 2014	20.98	20.98	20.52	20.66
959	NYSE	CNDA	Fri, Jan 24, 2014	21.08	21.08	20.93	21.04
958	NYSE	CNDA	Thu, Jan 23, 2014	21.39	21.41	21.31	21.36
957	NYSE	CNDA	Wed, Jan 22, 2014	21.75	21.75	21.46	21.46
956	NYSE	CNDA	Tue, Jan 21, 2014	21.59	21.75	21.59	21.75
955	NYSE	CNDA	Fri, Jan 17, 2014	21.57	21.61	21.57	21.60
954	NYSE	CNDA	Thu, Jan 16, 2014	21.41	21.41	21.41	21.41
953	NYSE	CNDA	Wed, Jan 15, 2014	21.19	21.24	21.18	21.24
952	NYSE	CNDA	Tue, Jan 14, 2014	21.15	21.17	21.15	21.17
951	NYSE	CNDA	Mon, Jan 13, 2014	21.27	21.27	21.22	21.25
950	NYSE	CNDA	Fri, Jan 10, 2014	21.00	21.00	20.94	20.94
949	NYSE	CNDA	Thu, Jan 9, 2014	21.13	21.13	20.94	20.94
948	NYSE	CNDA	Wed, Jan 8, 2014	21.11	21.17	21.10	21.15
947	NYSE	CNDA	Tue, Jan 7, 2014	21.30	21.30	21.19	21.22
946	NYSE	CNDA	Mon, Jan 6, 2014	21.44	21.44	21.40	21.40
945	NYSE	CNDA	Fri, Jan 3, 2014	21.42	21.42	21.42	21.42
944	NYSE	CNDA	Thu, Jan 2, 2014	21.35	21.48	21.25	21.25
943	NYSE	CNDA	Tue, Dec 31, 2013	21.10	21.26	21.08	21.26
942	NYSE	CNDA	Mon, Dec 30, 2013	21.24	21.24	21.12	21.12
941	NYSE	CNDA	Fri, Dec 27, 2013	21.05	21.12	21.05	21.12
940	NYSE	CNDA	Thu, Dec 26, 2013	21.45	21.45	21.34	21.35
939	NYSE	CNDA	Tue, Dec 24, 2013	21.02	21.28	21.02	21.28
938	NYSE	CNDA	Mon, Dec 23, 2013	21.11	21.21	21.06	21.10
937	NYSE	CNDA	Thu, Dec 19, 2013	20.77	20.98	20.77	20.97
936	NYSE	CNDA	Wed, Dec 18, 2013	21.10	21.11	21.00	21.00
935	NYSE	CNDA	Tue, Dec 17, 2013	21.11	21.11	21.04	21.08
934	NYSE	CNDA	Mon, Dec 16, 2013	21.02	21.31	21.02	21.25
933	NYSE	CNDA	Fri, Dec 13, 2013	20.88	21.06	20.88	21.05
932	NYSE	CNDA	Thu, Dec 12, 2013	20.70	20.85	20.70	20.81
931	NYSE	CNDA	Wed, Dec 11, 2013	21.17	21.17	21.00	21.00
930	NYSE	CNDA	Tue, Dec 10, 2013	21.08	21.25	21.08	21.23
929	NYSE	CNDA	Mon, Dec 9, 2013	20.88	21.00	20.87	20.94
928	NYSE	CNDA	Fri, Dec 6, 2013	21.01	21.02	20.91	20.91
927	NYSE	CNDA	Thu, Dec 5, 2013	20.76	20.92	20.76	20.85
926	NYSE	CNDA	Wed, Dec 4, 2013	20.83	20.85	20.83	20.85
925	NYSE	CNDA	Tue, Dec 3, 2013	20.73	20.77	20.71	20.71
924	NYSE	CNDA	Mon, Dec 2, 2013	21.04	21.05	20.82	20.83
923	NYSE	CNDA	Fri, Nov 29, 2013	20.97	21.21	20.96	21.21
922	NYSE	CNDA	Wed, Nov 27, 2013	20.89	21.01	20.89	20.94
921	NYSE	CNDA	Tue, Nov 26, 2013	21.06	21.07	21.05	21.07
920	NYSE	CNDA	Mon, Nov 25, 2013	21.16	21.16	21.03	21.03
919	NYSE	CNDA	Fri, Nov 22, 2013	21.26	21.34	21.22	21.33
918	NYSE	CNDA	Thu, Nov 21, 2013	21.32	21.32	21.25	21.26
917	NYSE	CNDA	Wed, Nov 20, 2013	21.40	21.49	21.27	21.27
916	NYSE	CNDA	Tue, Nov 19, 2013	21.38	21.38	21.38	21.38
915	NYSE	CNDA	Mon, Nov 18, 2013	21.69	21.69	21.56	21.62
914	NYSE	CNDA	Fri, Nov 15, 2013	21.53	21.72	21.53	21.69
913	NYSE	CNDA	Thu, Nov 14, 2013	21.47	21.61	21.43	21.61
912	NYSE	CNDA	Wed, Nov 13, 2013	21.37	21.46	21.35	21.46
911	NYSE	CNDA	Tue, Nov 12, 2013	21.70	21.70	21.37	21.37
910	NYSE	CNDA	Mon, Nov 11, 2013	21.59	21.71	21.59	21.71
909	NYSE	CNDA	Fri, Nov 8, 2013	21.53	21.56	21.53	21.56
908	NYSE	CNDA	Wed, Nov 6, 2013	22.03	22.03	22.03	22.03
907	NYSE	CNDA	Tue, Nov 5, 2013	22.15	22.15	21.87	21.87
906	NYSE	CNDA	Mon, Nov 4, 2013	22.03	22.03	21.95	22.00
905	NYSE	CNDA	Fri, Nov 1, 2013	21.96	21.99	21.96	21.99
904	NYSE	CNDA	Thu, Oct 31, 2013	22.25	22.31	22.19	22.31
903	NYSE	CNDA	Wed, Oct 30, 2013	22.31	22.35	22.24	22.24
902	NYSE	CNDA	Tue, Oct 29, 2013	22.50	22.50	22.22	22.23
901	NYSE	CNDA	Mon, Oct 28, 2013	22.48	22.48	22.41	22.43
900	NYSE	CNDA	Fri, Oct 25, 2013	22.32	22.38	22.32	22.38
899	NYSE	CNDA	Thu, Oct 24, 2013	22.25	22.26	22.25	22.26
898	NYSE	CNDA	Wed, Oct 23, 2013	22.33	22.34	22.31	22.32
897	NYSE	CNDA	Tue, Oct 22, 2013	22.77	22.77	22.65	22.67
896	NYSE	CNDA	Mon, Oct 21, 2013	22.25	22.31	22.25	22.31
895	NYSE	CNDA	Fri, Oct 18, 2013	22.14	22.25	22.14	22.25
894	NYSE	CNDA	Thu, Oct 17, 2013	21.99	22.02	21.92	22.02
893	NYSE	CNDA	Wed, Oct 16, 2013	21.44	21.53	21.44	21.50
892	NYSE	CNDA	Tue, Oct 15, 2013	21.23	21.24	21.23	21.24
891	NYSE	CNDA	Mon, Oct 14, 2013	21.36	21.47	21.26	21.41
890	NYSE	CNDA	Fri, Oct 11, 2013	21.32	21.32	21.29	21.31
889	NYSE	CNDA	Thu, Oct 10, 2013	21.46	21.46	21.41	21.41
888	NYSE	CNDA	Wed, Oct 9, 2013	21.11	21.12	21.11	21.11
887	NYSE	CNDA	Tue, Oct 8, 2013	21.48	21.48	21.37	21.37
886	NYSE	CNDA	Mon, Oct 7, 2013	21.63	21.81	21.63	21.81
885	NYSE	CNDA	Fri, Oct 4, 2013	21.65	21.65	21.64	21.64
884	NYSE	CNDA	Thu, Oct 3, 2013	21.72	21.72	21.60	21.60
883	NYSE	CNDA	Wed, Oct 2, 2013	21.86	21.86	21.86	21.86
882	NYSE	CNDA	Tue, Oct 1, 2013	21.76	21.76	21.66	21.72
881	NYSE	CNDA	Mon, Sep 30, 2013	21.70	21.81	21.70	21.81
880	NYSE	CNDA	Fri, Sep 27, 2013	21.97	21.97	21.91	21.96
879	NYSE	CNDA	Thu, Sep 26, 2013	22.04	22.04	21.86	21.90
878	NYSE	CNDA	Wed, Sep 25, 2013	22.00	22.00	22.00	22.00
877	NYSE	CNDA	Tue, Sep 24, 2013	21.70	21.88	21.70	21.88
876	NYSE	CNDA	Fri, Sep 20, 2013	22.28	22.28	22.19	22.19
875	NYSE	CNDA	Thu, Sep 19, 2013	22.76	22.79	22.53	22.53
874	NYSE	CNDA	Wed, Sep 18, 2013	21.90	22.60	21.90	22.60
873	NYSE	CNDA	Tue, Sep 17, 2013	22.04	22.05	22.04	22.05
872	NYSE	CNDA	Mon, Sep 16, 2013	22.02	22.02	21.95	21.95
871	NYSE	CNDA	Fri, Sep 13, 2013	21.65	21.65	21.65	21.65
870	NYSE	CNDA	Thu, Sep 12, 2013	21.97	21.97	21.77	21.77
869	NYSE	CNDA	Wed, Sep 11, 2013	22.00	22.06	22.00	22.06
868	NYSE	CNDA	Tue, Sep 10, 2013	22.47	22.47	22.03	22.03
867	NYSE	CNDA	Mon, Sep 9, 2013	22.24	22.24	22.16	22.21
866	NYSE	CNDA	Fri, Sep 6, 2013	22.17	22.20	22.16	22.17
865	NYSE	CNDA	Thu, Sep 5, 2013	21.85	21.88	21.73	21.78
864	NYSE	CNDA	Wed, Sep 4, 2013	21.64	21.73	21.64	21.73
863	NYSE	CNDA	Tue, Sep 3, 2013	21.90	21.90	21.68	21.70
862	NYSE	CNDA	Fri, Aug 30, 2013	21.62	21.66	21.60	21.60
861	NYSE	CNDA	Thu, Aug 29, 2013	21.66	21.83	21.66	21.83
860	NYSE	CNDA	Wed, Aug 28, 2013	21.95	22.00	21.66	21.66
859	NYSE	CNDA	Tue, Aug 27, 2013	22.14	22.35	21.76	21.76
858	NYSE	CNDA	Mon, Aug 26, 2013	21.96	22.31	21.96	22.19
857	NYSE	CNDA	Fri, Aug 23, 2013	21.86	22.03	21.86	22.03
856	NYSE	CNDA	Thu, Aug 22, 2013	21.90	21.90	21.68	21.68
855	NYSE	CNDA	Wed, Aug 21, 2013	21.89	21.89	21.78	21.78
854	NYSE	CNDA	Tue, Aug 20, 2013	21.85	22.09	21.85	22.08
853	NYSE	CNDA	Mon, Aug 19, 2013	22.15	22.20	21.84	21.84
852	NYSE	CNDA	Fri, Aug 16, 2013	22.34	22.34	22.21	22.27
851	NYSE	CNDA	Thu, Aug 15, 2013	21.91	22.30	21.91	22.30
850	NYSE	CNDA	Wed, Aug 14, 2013	21.78	22.00	21.78	21.98
849	NYSE	CNDA	Tue, Aug 13, 2013	21.69	21.74	21.58	21.70
848	NYSE	CNDA	Mon, Aug 12, 2013	21.43	21.79	21.43	21.76
847	NYSE	CNDA	Fri, Aug 9, 2013	21.43	21.47	21.43	21.47
846	NYSE	CNDA	Thu, Aug 8, 2013	20.61	21.11	20.61	21.11
845	NYSE	CNDA	Wed, Aug 7, 2013	20.63	20.63	20.59	20.62
844	NYSE	CNDA	Tue, Aug 6, 2013	20.88	20.88	20.66	20.66
843	NYSE	CNDA	Mon, Aug 5, 2013	21.07	21.07	20.90	20.90
842	NYSE	CNDA	Fri, Aug 2, 2013	21.23	21.25	21.07	21.07
841	NYSE	CNDA	Thu, Aug 1, 2013	21.42	21.46	21.27	21.29
840	NYSE	CNDA	Wed, Jul 31, 2013	21.34	21.57	21.19	21.36
839	NYSE	CNDA	Tue, Jul 30, 2013	21.30	21.32	21.30	21.32
838	NYSE	CNDA	Mon, Jul 29, 2013	21.57	21.57	21.42	21.52
837	NYSE	CNDA	Fri, Jul 26, 2013	21.32	21.58	21.30	21.54
836	NYSE	CNDA	Thu, Jul 25, 2013	21.65	21.65	21.65	21.65
835	NYSE	CNDA	Wed, Jul 24, 2013	22.02	22.02	21.38	21.38
834	NYSE	CNDA	Tue, Jul 23, 2013	21.75	21.88	21.75	21.86
833	NYSE	CNDA	Mon, Jul 22, 2013	21.22	21.54	21.22	21.52
832	NYSE	CNDA	Thu, Jul 18, 2013	20.86	20.93	20.80	20.86
831	NYSE	CNDA	Wed, Jul 17, 2013	21.01	21.01	20.68	20.77
830	NYSE	CNDA	Tue, Jul 16, 2013	20.56	20.97	20.56	20.97
829	NYSE	CNDA	Mon, Jul 15, 2013	20.72	20.76	20.68	20.73
828	NYSE	CNDA	Fri, Jul 12, 2013	20.72	20.79	20.70	20.72
827	NYSE	CNDA	Thu, Jul 11, 2013	20.72	20.82	20.61	20.82
826	NYSE	CNDA	Wed, Jul 10, 2013	19.85	20.18	19.85	20.07
825	NYSE	CNDA	Tue, Jul 9, 2013	19.87	19.90	19.82	19.86
824	NYSE	CNDA	Mon, Jul 8, 2013	19.77	19.77	19.71	19.72
823	NYSE	CNDA	Fri, Jul 5, 2013	19.87	19.87	19.40	19.56
822	NYSE	CNDA	Wed, Jul 3, 2013	19.62	19.62	19.62	19.62
821	NYSE	CNDA	Tue, Jul 2, 2013	19.64	19.73	19.50	19.50
820	NYSE	CNDA	Mon, Jul 1, 2013	19.82	19.84	19.66	19.66
819	NYSE	CNDA	Fri, Jun 28, 2013	19.01	19.61	19.01	19.61
818	NYSE	CNDA	Thu, Jun 27, 2013	19.04	19.15	19.01	19.15
817	NYSE	CNDA	Wed, Jun 26, 2013	19.09	19.09	18.92	18.92
816	NYSE	CNDA	Tue, Jun 25, 2013	19.03	19.17	18.93	19.17
815	NYSE	CNDA	Mon, Jun 24, 2013	18.95	18.95	18.79	18.88
814	NYSE	CNDA	Fri, Jun 21, 2013	19.47	19.66	19.32	19.49
813	NYSE	CNDA	Thu, Jun 20, 2013	20.13	20.13	19.60	19.60
812	NYSE	CNDA	Wed, Jun 19, 2013	20.78	20.80	20.50	20.56
811	NYSE	CNDA	Tue, Jun 18, 2013	20.84	20.84	20.77	20.77
810	NYSE	CNDA	Mon, Jun 17, 2013	20.86	20.89	20.77	20.85
809	NYSE	CNDA	Fri, Jun 14, 2013	20.88	20.88	20.81	20.81
808	NYSE	CNDA	Thu, Jun 13, 2013	20.75	20.76	20.72	20.75
807	NYSE	CNDA	Wed, Jun 12, 2013	20.77	20.77	20.64	20.73
806	NYSE	CNDA	Tue, Jun 11, 2013	20.87	20.96	20.85	20.85
805	NYSE	CNDA	Mon, Jun 10, 2013	21.16	21.16	21.10	21.10
804	NYSE	CNDA	Thu, Jun 6, 2013	21.13	21.25	21.13	21.25
803	NYSE	CNDA	Wed, Jun 5, 2013	21.00	21.17	20.95	20.95
802	NYSE	CNDA	Tue, Jun 4, 2013	21.14	21.16	21.06	21.06
801	NYSE	CNDA	Mon, Jun 3, 2013	21.26	21.31	21.09	21.28
800	NYSE	CNDA	Fri, May 31, 2013	21.10	21.24	21.01	21.09
799	NYSE	CNDA	Thu, May 30, 2013	21.00	21.32	21.00	21.32
798	NYSE	CNDA	Wed, May 29, 2013	20.78	20.98	20.78	20.98
797	NYSE	CNDA	Tue, May 28, 2013	20.86	20.95	20.70	20.70
796	NYSE	CNDA	Fri, May 24, 2013	20.69	20.89	20.65	20.82
795	NYSE	CNDA	Thu, May 23, 2013	20.36	20.90	20.36	20.90
794	NYSE	CNDA	Wed, May 22, 2013	20.85	21.02	20.61	20.61
793	NYSE	CNDA	Tue, May 21, 2013	20.56	20.80	20.56	20.75
792	NYSE	CNDA	Mon, May 20, 2013	20.31	20.64	20.23	20.64
791	NYSE	CNDA	Fri, May 17, 2013	20.50	20.50	20.35	20.35
790	NYSE	CNDA	Thu, May 16, 2013	20.35	20.70	20.35	20.59
789	NYSE	CNDA	Wed, May 15, 2013	20.50	20.56	20.41	20.41
788	NYSE	CNDA	Tue, May 14, 2013	20.80	20.88	20.78	20.78
787	NYSE	CNDA	Mon, May 13, 2013	21.08	21.08	20.88	20.88
786	NYSE	CNDA	Fri, May 10, 2013	20.95	21.10	20.82	21.09
785	NYSE	CNDA	Thu, May 9, 2013	21.15	21.17	21.06	21.06
784	NYSE	CNDA	Wed, May 8, 2013	20.71	21.10	20.71	21.10
783	NYSE	CNDA	Tue, May 7, 2013	20.93	20.96	20.73	20.81
782	NYSE	CNDA	Mon, May 6, 2013	21.12	21.12	21.10	21.10
781	NYSE	CNDA	Fri, May 3, 2013	21.00	21.19	21.00	21.11
780	NYSE	CNDA	Thu, May 2, 2013	20.88	20.91	20.87	20.87
779	NYSE	CNDA	Wed, May 1, 2013	20.98	20.98	20.77	20.88
778	NYSE	CNDA	Tue, Apr 30, 2013	20.99	21.18	20.99	21.18
777	NYSE	CNDA	Mon, Apr 29, 2013	20.97	21.06	20.97	21.06
776	NYSE	CNDA	Fri, Apr 26, 2013	20.89	20.89	20.65	20.76
775	NYSE	CNDA	Thu, Apr 25, 2013	20.83	21.12	20.83	20.86
774	NYSE	CNDA	Wed, Apr 24, 2013	20.06	20.33	20.06	20.33
773	NYSE	CNDA	Tue, Apr 23, 2013	19.80	19.88	19.77	19.87
772	NYSE	CNDA	Mon, Apr 22, 2013	19.77	19.86	19.75	19.86
771	NYSE	CNDA	Fri, Apr 19, 2013	19.75	19.78	19.72	19.72
770	NYSE	CNDA	Thu, Apr 18, 2013	19.41	19.74	19.39	19.62
769	NYSE	CNDA	Wed, Apr 17, 2013	19.88	19.88	19.39	19.40
768	NYSE	CNDA	Tue, Apr 16, 2013	20.24	20.30	20.19	20.19
767	NYSE	CNDA	Mon, Apr 15, 2013	20.82	20.82	20.13	20.22
766	NYSE	CNDA	Fri, Apr 12, 2013	21.63	21.63	21.26	21.26
765	NYSE	CNDA	Thu, Apr 11, 2013	21.95	21.97	21.86	21.86
764	NYSE	CNDA	Wed, Apr 10, 2013	21.91	21.98	21.90	21.93
763	NYSE	CNDA	Tue, Apr 9, 2013	21.65	21.98	21.65	21.98
762	NYSE	CNDA	Mon, Apr 8, 2013	21.59	21.60	21.54	21.56
761	NYSE	CNDA	Fri, Apr 5, 2013	21.39	21.71	21.39	21.66
760	NYSE	CNDA	Thu, Apr 4, 2013	21.47	21.60	21.32	21.58
759	NYSE	CNDA	Wed, Apr 3, 2013	21.85	21.87	21.46	21.47
758	NYSE	CNDA	Tue, Apr 2, 2013	22.24	22.24	21.97	21.97
757	NYSE	CNDA	Mon, Apr 1, 2013	22.38	22.38	22.23	22.27
756	NYSE	CNDA	Thu, Mar 28, 2013	22.49	22.52	22.44	22.52
755	NYSE	CNDA	Wed, Mar 27, 2013	22.42	22.51	22.42	22.51
754	NYSE	CNDA	Tue, Mar 26, 2013	22.38	22.38	22.37	22.37
753	NYSE	CNDA	Mon, Mar 25, 2013	22.50	22.50	22.31	22.31
752	NYSE	CNDA	Fri, Mar 22, 2013	22.51	22.57	22.51	22.52
751	NYSE	CNDA	Thu, Mar 21, 2013	22.58	22.58	22.53	22.56
750	NYSE	CNDA	Wed, Mar 20, 2013	22.48	22.48	22.39	22.42
749	NYSE	CNDA	Tue, Mar 19, 2013	22.40	22.40	22.30	22.36
748	NYSE	CNDA	Mon, Mar 18, 2013	22.56	22.65	22.56	22.59
747	NYSE	CNDA	Fri, Mar 15, 2013	22.12	22.56	22.12	22.56
746	NYSE	CNDA	Thu, Mar 14, 2013	21.97	22.24	21.97	22.21
745	NYSE	CNDA	Wed, Mar 13, 2013	22.21	22.21	21.96	21.96
744	NYSE	CNDA	Tue, Mar 12, 2013	22.01	22.23	22.01	22.22
743	NYSE	CNDA	Mon, Mar 11, 2013	22.00	22.00	21.99	21.99
742	NYSE	CNDA	Fri, Mar 8, 2013	22.13	22.13	21.99	21.99
741	NYSE	CNDA	Thu, Mar 7, 2013	21.73	21.85	21.72	21.84
740	NYSE	CNDA	Wed, Mar 6, 2013	21.50	21.60	21.47	21.60
739	NYSE	CNDA	Tue, Mar 5, 2013	21.51	21.51	21.35	21.35
738	NYSE	CNDA	Mon, Mar 4, 2013	21.52	21.52	21.33	21.40
737	NYSE	CNDA	Fri, Mar 1, 2013	21.56	21.61	21.53	21.59
736	NYSE	CNDA	Thu, Feb 28, 2013	21.75	21.75	21.67	21.67
735	NYSE	CNDA	Wed, Feb 27, 2013	21.65	21.87	21.65	21.83
734	NYSE	CNDA	Tue, Feb 26, 2013	21.72	21.82	21.71	21.80
733	NYSE	CNDA	Mon, Feb 25, 2013	21.94	22.04	21.94	21.96
732	NYSE	CNDA	Fri, Feb 22, 2013	21.68	21.68	21.68	21.68
731	NYSE	CNDA	Thu, Feb 21, 2013	21.32	21.74	21.32	21.68
730	NYSE	CNDA	Wed, Feb 20, 2013	22.50	22.50	21.85	21.85
729	NYSE	CNDA	Tue, Feb 19, 2013	22.42	22.56	22.41	22.56
728	NYSE	CNDA	Fri, Feb 15, 2013	22.63	22.69	22.62	22.68
727	NYSE	CNDA	Thu, Feb 14, 2013	22.97	23.06	22.97	22.99
726	NYSE	CNDA	Wed, Feb 13, 2013	23.21	23.21	23.19	23.21
725	NYSE	CNDA	Tue, Feb 12, 2013	23.12	23.25	23.11	23.16
724	NYSE	CNDA	Mon, Feb 11, 2013	23.20	23.20	23.08	23.10
723	NYSE	CNDA	Fri, Feb 8, 2013	23.40	23.43	23.40	23.43
722	NYSE	CNDA	Thu, Feb 7, 2013	23.52	23.54	23.49	23.54
721	NYSE	CNDA	Wed, Feb 6, 2013	23.33	23.58	23.33	23.55
720	NYSE	CNDA	Tue, Feb 5, 2013	23.52	23.59	23.52	23.59
719	NYSE	CNDA	Mon, Feb 4, 2013	23.64	23.64	23.49	23.49
718	NYSE	CNDA	Fri, Feb 1, 2013	23.61	23.74	23.60	23.71
717	NYSE	CNDA	Thu, Jan 31, 2013	23.46	23.49	23.34	23.49
716	NYSE	CNDA	Wed, Jan 30, 2013	23.53	23.54	23.49	23.49
715	NYSE	CNDA	Tue, Jan 29, 2013	23.29	23.46	23.28	23.44
714	NYSE	CNDA	Mon, Jan 28, 2013	23.13	23.25	23.13	23.19
713	NYSE	CNDA	Fri, Jan 25, 2013	23.50	23.50	23.30	23.32
712	NYSE	CNDA	Thu, Jan 24, 2013	23.72	23.74	23.56	23.56
711	NYSE	CNDA	Wed, Jan 23, 2013	23.94	23.94	23.86	23.86
710	NYSE	CNDA	Tue, Jan 22, 2013	23.70	24.04	23.70	24.04
709	NYSE	CNDA	Fri, Jan 18, 2013	23.89	23.95	23.88	23.91
708	NYSE	CNDA	Thu, Jan 17, 2013	23.80	24.13	23.78	24.12
707	NYSE	CNDA	Wed, Jan 16, 2013	23.80	23.81	23.74	23.80
706	NYSE	CNDA	Tue, Jan 15, 2013	23.75	23.85	23.73	23.80
705	NYSE	CNDA	Mon, Jan 14, 2013	23.79	23.79	23.74	23.74
704	NYSE	CNDA	Fri, Jan 11, 2013	23.87	23.91	23.75	23.77
703	NYSE	CNDA	Thu, Jan 10, 2013	23.82	23.82	23.76	23.82
702	NYSE	CNDA	Wed, Jan 9, 2013	23.79	23.79	23.66	23.66
701	NYSE	CNDA	Tue, Jan 8, 2013	23.74	23.79	23.74	23.78
700	NYSE	CNDA	Mon, Jan 7, 2013	23.73	23.86	23.71	23.86
699	NYSE	CNDA	Fri, Jan 4, 2013	23.47	23.75	23.47	23.75
698	NYSE	CNDA	Thu, Jan 3, 2013	23.93	23.93	23.50	23.50
697	NYSE	CNDA	Wed, Jan 2, 2013	23.74	23.89	23.72	23.79
696	NYSE	CNDA	Mon, Dec 31, 2012	22.69	23.15	22.69	23.11
695	NYSE	CNDA	Fri, Dec 28, 2012	22.63	22.78	22.63	22.74
694	NYSE	CNDA	Thu, Dec 27, 2012	22.83	22.87	22.73	22.82
693	NYSE	CNDA	Wed, Dec 26, 2012	23.50	23.62	23.50	23.54
692	NYSE	CNDA	Mon, Dec 24, 2012	23.96	23.96	23.56	23.65
691	NYSE	CNDA	Fri, Dec 21, 2012	23.70	23.77	23.69	23.70
690	NYSE	CNDA	Thu, Dec 20, 2012	23.97	23.98	23.89	23.97
689	NYSE	CNDA	Wed, Dec 19, 2012	24.03	24.14	24.03	24.06
688	NYSE	CNDA	Tue, Dec 18, 2012	24.07	24.12	24.00	24.04
687	NYSE	CNDA	Mon, Dec 17, 2012	24.23	24.24	24.11	24.11
686	NYSE	CNDA	Fri, Dec 14, 2012	23.98	24.17	23.98	24.16
685	NYSE	CNDA	Thu, Dec 13, 2012	24.21	24.24	24.07	24.07
684	NYSE	CNDA	Wed, Dec 12, 2012	24.21	24.45	24.21	24.36
683	NYSE	CNDA	Tue, Dec 11, 2012	24.04	24.06	24.00	24.02
682	NYSE	CNDA	Mon, Dec 10, 2012	23.81	23.94	23.81	23.94
681	NYSE	CNDA	Fri, Dec 7, 2012	23.49	23.49	23.49	23.49
680	NYSE	CNDA	Thu, Dec 6, 2012	23.37	23.53	23.36	23.47
679	NYSE	CNDA	Wed, Dec 5, 2012	23.50	23.50	23.42	23.42
678	NYSE	CNDA	Tue, Dec 4, 2012	23.43	23.47	23.41	23.45
677	NYSE	CNDA	Mon, Dec 3, 2012	23.67	23.70	23.52	23.54
676	NYSE	CNDA	Fri, Nov 30, 2012	23.52	23.70	23.52	23.65
675	NYSE	CNDA	Thu, Nov 29, 2012	23.66	23.67	23.65	23.67
674	NYSE	CNDA	Wed, Nov 28, 2012	23.38	23.58	23.34	23.58
673	NYSE	CNDA	Tue, Nov 27, 2012	23.73	23.73	23.44	23.47
672	NYSE	CNDA	Mon, Nov 26, 2012	23.81	23.81	23.68	23.75
671	NYSE	CNDA	Fri, Nov 23, 2012	23.93	23.96	23.93	23.96
670	NYSE	CNDA	Wed, Nov 21, 2012	23.58	23.59	23.52	23.53
669	NYSE	CNDA	Tue, Nov 20, 2012	23.53	23.62	23.42	23.53
668	NYSE	CNDA	Mon, Nov 19, 2012	23.58	23.66	23.56	23.64
667	NYSE	CNDA	Fri, Nov 16, 2012	22.78	22.96	22.78	22.92
666	NYSE	CNDA	Thu, Nov 15, 2012	23.27	23.27	22.00	22.83
665	NYSE	CNDA	Wed, Nov 14, 2012	23.93	23.93	23.40	23.40
664	NYSE	CNDA	Tue, Nov 13, 2012	24.10	24.15	23.99	23.99
663	NYSE	CNDA	Mon, Nov 12, 2012	24.36	24.43	24.32	24.43
662	NYSE	CNDA	Fri, Nov 9, 2012	24.39	24.54	24.32	24.35
661	NYSE	CNDA	Thu, Nov 8, 2012	24.40	24.53	24.39	24.53
660	NYSE	CNDA	Wed, Nov 7, 2012	24.52	24.62	23.66	24.56
659	NYSE	CNDA	Tue, Nov 6, 2012	24.96	24.96	24.95	24.95
658	NYSE	CNDA	Mon, Nov 5, 2012	24.81	24.82	24.81	24.82
657	NYSE	CNDA	Fri, Nov 2, 2012	25.02	25.02	24.87	24.87
656	NYSE	CNDA	Thu, Nov 1, 2012	25.08	25.20	25.08	25.16
655	NYSE	CNDA	Wed, Oct 31, 2012	24.79	24.90	24.79	24.86
654	NYSE	CNDA	Fri, Oct 26, 2012	24.59	24.59	24.49	24.59
653	NYSE	CNDA	Thu, Oct 25, 2012	24.68	24.68	24.59	24.59
652	NYSE	CNDA	Wed, Oct 24, 2012	24.62	24.66	24.36	24.36
651	NYSE	CNDA	Tue, Oct 23, 2012	24.66	24.69	24.61	24.68
650	NYSE	CNDA	Mon, Oct 22, 2012	24.82	25.09	24.82	25.09
649	NYSE	CNDA	Fri, Oct 19, 2012	25.12	25.12	24.95	25.07
648	NYSE	CNDA	Thu, Oct 18, 2012	25.40	25.59	25.40	25.46
647	NYSE	CNDA	Wed, Oct 17, 2012	25.50	25.69	25.45	25.66
646	NYSE	CNDA	Tue, Oct 16, 2012	24.92	25.10	24.92	25.10
645	NYSE	CNDA	Mon, Oct 15, 2012	25.20	25.20	24.71	24.81
644	NYSE	CNDA	Fri, Oct 12, 2012	25.15	25.15	24.90	24.95
643	NYSE	CNDA	Thu, Oct 11, 2012	25.23	25.23	25.20	25.20
642	NYSE	CNDA	Wed, Oct 10, 2012	25.08	25.26	25.04	25.08
641	NYSE	CNDA	Tue, Oct 9, 2012	25.62	25.62	25.29	25.32
640	NYSE	CNDA	Mon, Oct 8, 2012	25.40	25.54	25.40	25.52
639	NYSE	CNDA	Fri, Oct 5, 2012	25.98	25.98	25.61	25.64
638	NYSE	CNDA	Thu, Oct 4, 2012	25.63	25.65	25.63	25.65
637	NYSE	CNDA	Wed, Oct 3, 2012	25.18	25.33	25.17	25.17
636	NYSE	CNDA	Tue, Oct 2, 2012	25.48	25.53	25.35	25.35
635	NYSE	CNDA	Mon, Oct 1, 2012	25.49	25.53	25.42	25.42
634	NYSE	CNDA	Fri, Sep 28, 2012	25.34	25.37	25.22	25.34
633	NYSE	CNDA	Wed, Sep 26, 2012	24.73	24.73	24.66	24.73
632	NYSE	CNDA	Tue, Sep 25, 2012	25.18	25.18	25.01	25.01
631	NYSE	CNDA	Mon, Sep 24, 2012	25.81	25.81	25.47	25.47
630	NYSE	CNDA	Fri, Sep 21, 2012	26.20	26.20	26.00	26.08
629	NYSE	CNDA	Thu, Sep 20, 2012	25.48	25.92	25.48	25.88
628	NYSE	CNDA	Wed, Sep 19, 2012	25.82	25.92	25.77	25.92
627	NYSE	CNDA	Tue, Sep 18, 2012	25.81	25.81	25.68	25.68
626	NYSE	CNDA	Mon, Sep 17, 2012	25.89	26.01	25.68	25.72
625	NYSE	CNDA	Fri, Sep 14, 2012	25.61	26.19	25.61	26.07
624	NYSE	CNDA	Thu, Sep 13, 2012	24.98	25.61	24.87	25.61
623	NYSE	CNDA	Wed, Sep 12, 2012	25.13	25.18	24.95	25.01
622	NYSE	CNDA	Tue, Sep 11, 2012	25.28	25.29	25.07	25.14
621	NYSE	CNDA	Mon, Sep 10, 2012	25.19	25.25	24.93	24.96
620	NYSE	CNDA	Fri, Sep 7, 2012	24.77	25.06	24.77	25.06
619	NYSE	CNDA	Thu, Sep 6, 2012	23.99	24.49	23.99	24.48
618	NYSE	CNDA	Wed, Sep 5, 2012	23.69	23.80	23.69	23.76
617	NYSE	CNDA	Tue, Sep 4, 2012	23.88	23.97	23.81	23.97
616	NYSE	CNDA	Fri, Aug 31, 2012	23.44	23.87	23.34	23.87
615	NYSE	CNDA	Thu, Aug 30, 2012	23.50	23.57	23.24	23.24
614	NYSE	CNDA	Wed, Aug 29, 2012	23.74	23.89	23.72	23.78
613	NYSE	CNDA	Tue, Aug 28, 2012	24.22	24.22	23.84	23.84
612	NYSE	CNDA	Mon, Aug 27, 2012	24.19	24.19	24.01	24.01
611	NYSE	CNDA	Fri, Aug 24, 2012	24.11	24.28	24.10	24.28
610	NYSE	CNDA	Thu, Aug 23, 2012	24.31	24.32	24.15	24.15
609	NYSE	CNDA	Wed, Aug 22, 2012	24.15	24.25	23.90	24.25
608	NYSE	CNDA	Tue, Aug 21, 2012	23.80	24.40	23.80	24.15
607	NYSE	CNDA	Mon, Aug 20, 2012	23.67	23.85	23.64	23.83
606	NYSE	CNDA	Fri, Aug 17, 2012	23.69	23.90	23.69	23.90
605	NYSE	CNDA	Thu, Aug 16, 2012	23.49	23.77	23.49	23.77
604	NYSE	CNDA	Wed, Aug 15, 2012	23.15	23.37	23.13	23.34
603	NYSE	CNDA	Tue, Aug 14, 2012	23.26	23.31	23.16	23.16
602	NYSE	CNDA	Mon, Aug 13, 2012	23.52	23.52	23.25	23.25
601	NYSE	CNDA	Fri, Aug 10, 2012	23.62	23.62	23.44	23.46
600	NYSE	CNDA	Thu, Aug 9, 2012	23.33	23.53	23.33	23.52
599	NYSE	CNDA	Wed, Aug 8, 2012	23.06	23.42	23.06	23.33
598	NYSE	CNDA	Tue, Aug 7, 2012	22.64	23.23	22.64	23.23
597	NYSE	CNDA	Mon, Aug 6, 2012	22.56	22.86	22.56	22.62
596	NYSE	CNDA	Fri, Aug 3, 2012	22.59	22.65	22.59	22.62
595	NYSE	CNDA	Thu, Aug 2, 2012	22.37	22.43	22.18	22.18
594	NYSE	CNDA	Wed, Aug 1, 2012	22.50	22.59	22.47	22.47
593	NYSE	CNDA	Tue, Jul 31, 2012	22.91	22.91	22.78	22.79
592	NYSE	CNDA	Mon, Jul 30, 2012	22.55	22.90	22.55	22.85
591	NYSE	CNDA	Fri, Jul 27, 2012	22.50	22.72	22.50	22.72
590	NYSE	CNDA	Thu, Jul 26, 2012	22.17	22.30	22.12	22.30
589	NYSE	CNDA	Wed, Jul 25, 2012	21.44	21.91	21.44	21.91
588	NYSE	CNDA	Tue, Jul 24, 2012	21.64	21.64	21.39	21.53
587	NYSE	CNDA	Mon, Jul 23, 2012	21.65	21.69	21.50	21.69
586	NYSE	CNDA	Fri, Jul 20, 2012	22.00	22.02	21.93	22.02
585	NYSE	CNDA	Thu, Jul 19, 2012	22.08	22.21	22.08	22.15
584	NYSE	CNDA	Wed, Jul 18, 2012	21.83	21.84	21.73	21.73
583	NYSE	CNDA	Tue, Jul 17, 2012	21.65	21.68	21.58	21.63
582	NYSE	CNDA	Mon, Jul 16, 2012	21.55	21.66	21.55	21.66
581	NYSE	CNDA	Fri, Jul 13, 2012	21.59	21.60	21.58	21.58
580	NYSE	CNDA	Thu, Jul 12, 2012	21.21	21.35	21.17	21.35
579	NYSE	CNDA	Wed, Jul 11, 2012	21.65	21.81	21.57	21.65
578	NYSE	CNDA	Tue, Jul 10, 2012	22.19	22.19	21.70	21.70
577	NYSE	CNDA	Mon, Jul 9, 2012	22.13	22.18	22.09	22.09
576	NYSE	CNDA	Fri, Jul 6, 2012	22.38	22.38	22.29	22.31
575	NYSE	CNDA	Thu, Jul 5, 2012	22.87	22.87	22.68	22.74
574	NYSE	CNDA	Tue, Jul 3, 2012	21.99	22.63	21.99	22.63
573	NYSE	CNDA	Mon, Jul 2, 2012	21.88	21.90	21.63	21.85
572	NYSE	CNDA	Fri, Jun 29, 2012	21.68	21.81	21.65	21.81
571	NYSE	CNDA	Thu, Jun 28, 2012	20.94	21.00	20.78	20.96
570	NYSE	CNDA	Wed, Jun 27, 2012	21.04	21.30	21.04	21.30
569	NYSE	CNDA	Tue, Jun 26, 2012	20.96	21.13	20.96	21.13
568	NYSE	CNDA	Mon, Jun 25, 2012	21.13	21.30	21.13	21.25
567	NYSE	CNDA	Fri, Jun 22, 2012	21.81	21.81	21.58	21.59
566	NYSE	CNDA	Thu, Jun 21, 2012	22.42	22.42	21.73	21.73
565	NYSE	CNDA	Wed, Jun 20, 2012	23.01	23.03	22.68	22.92
564	NYSE	CNDA	Tue, Jun 19, 2012	22.55	23.04	22.55	23.04
563	NYSE	CNDA	Mon, Jun 18, 2012	22.41	22.61	22.41	22.61
562	NYSE	CNDA	Fri, Jun 15, 2012	22.36	22.49	22.36	22.49
561	NYSE	CNDA	Thu, Jun 14, 2012	22.31	22.49	22.31	22.31
560	NYSE	CNDA	Wed, Jun 13, 2012	22.63	22.69	22.32	22.32
559	NYSE	CNDA	Tue, Jun 12, 2012	22.45	22.64	22.45	22.63
558	NYSE	CNDA	Mon, Jun 11, 2012	23.17	23.17	22.52	22.54
557	NYSE	CNDA	Fri, Jun 8, 2012	22.63	22.71	22.49	22.71
556	NYSE	CNDA	Thu, Jun 7, 2012	23.45	23.46	22.86	22.86
555	NYSE	CNDA	Wed, Jun 6, 2012	23.36	23.36	23.06	23.08
554	NYSE	CNDA	Tue, Jun 5, 2012	22.29	22.62	22.23	22.62
553	NYSE	CNDA	Mon, Jun 4, 2012	22.09	22.19	21.75	22.11
552	NYSE	CNDA	Fri, Jun 1, 2012	21.84	22.24	21.84	22.15
551	NYSE	CNDA	Thu, May 31, 2012	22.45	22.48	22.02	22.20
550	NYSE	CNDA	Wed, May 30, 2012	22.50	22.59	22.31	22.40
549	NYSE	CNDA	Tue, May 29, 2012	22.84	23.00	22.83	22.98
548	NYSE	CNDA	Fri, May 25, 2012	22.62	22.62	22.62	22.62
547	NYSE	CNDA	Thu, May 24, 2012	22.78	22.78	22.52	22.67
546	NYSE	CNDA	Wed, May 23, 2012	22.12	22.62	21.86	22.62
545	NYSE	CNDA	Tue, May 22, 2012	22.45	22.65	22.32	22.32
544	NYSE	CNDA	Mon, May 21, 2012	22.10	22.49	22.06	22.47
543	NYSE	CNDA	Fri, May 18, 2012	22.24	22.25	22.04	22.04
542	NYSE	CNDA	Thu, May 17, 2012	22.09	22.18	21.90	21.96
541	NYSE	CNDA	Wed, May 16, 2012	22.01	22.38	21.79	21.84
540	NYSE	CNDA	Tue, May 15, 2012	22.79	22.96	22.08	22.08
539	NYSE	CNDA	Mon, May 14, 2012	23.32	23.37	22.91	22.91
538	NYSE	CNDA	Fri, May 11, 2012	23.97	24.15	23.80	23.82
537	NYSE	CNDA	Thu, May 10, 2012	24.10	24.15	24.04	24.04
536	NYSE	CNDA	Wed, May 9, 2012	23.55	24.07	23.30	23.96
535	NYSE	CNDA	Tue, May 8, 2012	23.97	23.97	23.67	23.92
534	NYSE	CNDA	Mon, May 7, 2012	24.67	24.78	23.80	24.60
533	NYSE	CNDA	Fri, May 4, 2012	25.20	25.20	24.87	24.88
532	NYSE	CNDA	Thu, May 3, 2012	26.07	26.07	25.36	25.43
531	NYSE	CNDA	Wed, May 2, 2012	26.04	26.06	26.04	26.06
530	NYSE	CNDA	Tue, May 1, 2012	25.83	26.58	25.83	26.45
529	NYSE	CNDA	Mon, Apr 30, 2012	25.81	26.05	25.81	26.04
528	NYSE	CNDA	Fri, Apr 27, 2012	26.23	26.23	26.03	26.15
527	NYSE	CNDA	Thu, Apr 26, 2012	25.24	26.01	25.24	25.97
526	NYSE	CNDA	Wed, Apr 25, 2012	25.06	25.52	25.06	25.52
525	NYSE	CNDA	Tue, Apr 24, 2012	25.08	25.20	25.02	25.02
524	NYSE	CNDA	Mon, Apr 23, 2012	24.88	25.00	24.77	25.00
523	NYSE	CNDA	Fri, Apr 20, 2012	25.43	25.64	25.43	25.50
522	NYSE	CNDA	Thu, Apr 19, 2012	25.58	25.60	25.48	25.50
521	NYSE	CNDA	Wed, Apr 18, 2012	25.84	25.84	25.41	25.50
520	NYSE	CNDA	Tue, Apr 17, 2012	25.47	25.93	25.47	25.79
519	NYSE	CNDA	Mon, Apr 16, 2012	25.59	25.73	25.24	25.24
518	NYSE	CNDA	Fri, Apr 13, 2012	25.93	25.93	25.73	25.73
517	NYSE	CNDA	Thu, Apr 12, 2012	25.75	26.19	25.75	26.18
516	NYSE	CNDA	Wed, Apr 11, 2012	25.44	25.55	25.36	25.36
515	NYSE	CNDA	Tue, Apr 10, 2012	25.13	25.45	24.90	25.17
514	NYSE	CNDA	Mon, Apr 9, 2012	25.46	25.48	25.31	25.32
513	NYSE	CNDA	Thu, Apr 5, 2012	25.95	26.06	25.73	25.75
512	NYSE	CNDA	Wed, Apr 4, 2012	25.78	25.78	25.58	25.74
511	NYSE	CNDA	Tue, Apr 3, 2012	26.66	26.77	26.34	26.42
510	NYSE	CNDA	Mon, Apr 2, 2012	26.58	26.93	26.58	26.88
509	NYSE	CNDA	Fri, Mar 30, 2012	26.16	26.50	26.16	26.50
508	NYSE	CNDA	Thu, Mar 29, 2012	25.94	26.25	25.87	26.24
507	NYSE	CNDA	Wed, Mar 28, 2012	26.95	26.95	26.26	26.37
506	NYSE	CNDA	Tue, Mar 27, 2012	27.35	27.35	27.02	27.04
505	NYSE	CNDA	Mon, Mar 26, 2012	27.24	27.38	27.20	27.35
504	NYSE	CNDA	Fri, Mar 23, 2012	26.53	26.81	26.53	26.81
503	NYSE	CNDA	Thu, Mar 22, 2012	26.94	26.94	26.35	26.53
502	NYSE	CNDA	Wed, Mar 21, 2012	27.12	27.26	27.05	27.05
501	NYSE	CNDA	Tue, Mar 20, 2012	27.09	27.14	27.09	27.10
500	NYSE	CNDA	Mon, Mar 19, 2012	27.63	27.65	27.40	27.40
499	NYSE	CNDA	Fri, Mar 16, 2012	27.56	27.60	27.51	27.51
498	NYSE	CNDA	Thu, Mar 15, 2012	27.68	27.68	27.38	27.49
497	NYSE	CNDA	Wed, Mar 14, 2012	27.77	27.77	27.33	27.38
496	NYSE	CNDA	Tue, Mar 13, 2012	27.90	28.10	27.90	28.02
495	NYSE	CNDA	Mon, Mar 12, 2012	28.11	28.11	27.85	27.93
494	NYSE	CNDA	Fri, Mar 9, 2012	28.35	28.36	28.10	28.29
493	NYSE	CNDA	Thu, Mar 8, 2012	27.94	28.10	27.94	28.10
492	NYSE	CNDA	Wed, Mar 7, 2012	27.30	27.54	27.30	27.54
491	NYSE	CNDA	Tue, Mar 6, 2012	27.23	27.23	26.87	26.95
490	NYSE	CNDA	Mon, Mar 5, 2012	28.36	28.38	27.84	27.88
489	NYSE	CNDA	Fri, Mar 2, 2012	28.72	28.74	28.55	28.56
488	NYSE	CNDA	Thu, Mar 1, 2012	28.88	28.95	28.69	28.90
487	NYSE	CNDA	Wed, Feb 29, 2012	28.84	29.07	28.53	28.63
486	NYSE	CNDA	Tue, Feb 28, 2012	28.78	28.88	28.78	28.81
485	NYSE	CNDA	Mon, Feb 27, 2012	28.75	28.78	28.55	28.68
484	NYSE	CNDA	Fri, Feb 24, 2012	28.90	28.95	28.83	28.84
483	NYSE	CNDA	Thu, Feb 23, 2012	28.86	28.96	28.63	28.96
482	NYSE	CNDA	Wed, Feb 22, 2012	28.59	28.72	28.59	28.72
481	NYSE	CNDA	Tue, Feb 21, 2012	28.23	28.55	28.23	28.53
480	NYSE	CNDA	Fri, Feb 17, 2012	27.93	28.11	27.68	27.92
479	NYSE	CNDA	Thu, Feb 16, 2012	27.58	27.93	27.50	27.86
478	NYSE	CNDA	Wed, Feb 15, 2012	28.23	28.23	27.58	27.66
477	NYSE	CNDA	Tue, Feb 14, 2012	27.64	27.87	27.50	27.53
476	NYSE	CNDA	Mon, Feb 13, 2012	28.19	28.19	27.79	27.79
475	NYSE	CNDA	Fri, Feb 10, 2012	27.90	27.90	27.63	27.67
474	NYSE	CNDA	Thu, Feb 9, 2012	28.31	28.31	28.15	28.19
473	NYSE	CNDA	Wed, Feb 8, 2012	28.33	28.41	28.01	28.05
472	NYSE	CNDA	Tue, Feb 7, 2012	28.31	28.41	28.09	28.24
471	NYSE	CNDA	Mon, Feb 6, 2012	28.42	28.56	28.38	28.42
470	NYSE	CNDA	Fri, Feb 3, 2012	28.70	28.79	28.64	28.77
469	NYSE	CNDA	Thu, Feb 2, 2012	28.37	28.74	28.37	28.58
468	NYSE	CNDA	Wed, Feb 1, 2012	28.50	28.50	28.28	28.33
467	NYSE	CNDA	Tue, Jan 31, 2012	28.54	28.54	27.99	28.06
466	NYSE	CNDA	Mon, Jan 30, 2012	27.94	28.13	27.86	28.12
465	NYSE	CNDA	Fri, Jan 27, 2012	27.45	28.46	27.45	28.33
464	NYSE	CNDA	Thu, Jan 26, 2012	28.50	28.51	27.89	27.89
463	NYSE	CNDA	Wed, Jan 25, 2012	26.94	27.95	26.90	27.89
462	NYSE	CNDA	Tue, Jan 24, 2012	27.03	27.14	26.91	27.14
461	NYSE	CNDA	Mon, Jan 23, 2012	27.02	27.40	27.02	27.26
460	NYSE	CNDA	Fri, Jan 20, 2012	26.80	26.88	26.78	26.88
459	NYSE	CNDA	Thu, Jan 19, 2012	27.00	27.00	26.80	26.82
458	NYSE	CNDA	Wed, Jan 18, 2012	26.40	26.80	26.40	26.80
457	NYSE	CNDA	Tue, Jan 17, 2012	26.72	26.93	26.36	26.36
456	NYSE	CNDA	Fri, Jan 13, 2012	25.97	26.10	25.88	26.10
455	NYSE	CNDA	Thu, Jan 12, 2012	26.62	26.63	26.34	26.42
454	NYSE	CNDA	Wed, Jan 11, 2012	26.37	26.40	26.32	26.40
453	NYSE	CNDA	Tue, Jan 10, 2012	26.65	26.71	26.62	26.64
452	NYSE	CNDA	Mon, Jan 9, 2012	26.17	26.28	26.17	26.24
451	NYSE	CNDA	Fri, Jan 6, 2012	26.35	26.35	26.13	26.13
450	NYSE	CNDA	Thu, Jan 5, 2012	26.30	26.50	26.03	26.37
449	NYSE	CNDA	Wed, Jan 4, 2012	26.33	26.44	26.33	26.44
448	NYSE	CNDA	Tue, Jan 3, 2012	25.95	26.30	25.95	26.26
447	NYSE	CNDA	Fri, Dec 30, 2011	25.13	25.38	25.13	25.33
446	NYSE	CNDA	Thu, Dec 29, 2011	24.49	25.07	24.46	25.07
445	NYSE	CNDA	Wed, Dec 28, 2011	25.31	25.31	24.56	24.60
444	NYSE	CNDA	Tue, Dec 27, 2011	25.47	25.71	25.47	25.53
443	NYSE	CNDA	Fri, Dec 23, 2011	25.49	25.68	25.49	25.68
442	NYSE	CNDA	Thu, Dec 22, 2011	25.36	25.47	25.36	25.41
441	NYSE	CNDA	Wed, Dec 21, 2011	25.25	25.34	25.09	25.30
440	NYSE	CNDA	Tue, Dec 20, 2011	25.16	25.22	25.11	25.22
439	NYSE	CNDA	Mon, Dec 19, 2011	24.71	24.71	24.30	24.30
438	NYSE	CNDA	Fri, Dec 16, 2011	24.40	24.72	24.40	24.53
437	NYSE	CNDA	Thu, Dec 15, 2011	24.43	24.43	24.11	24.14
436	NYSE	CNDA	Wed, Dec 14, 2011	24.74	24.75	24.13	24.21
435	NYSE	CNDA	Tue, Dec 13, 2011	25.72	25.72	25.05	25.10
434	NYSE	CNDA	Mon, Dec 12, 2011	26.15	26.15	25.72	25.85
433	NYSE	CNDA	Fri, Dec 9, 2011	26.33	26.48	26.22	26.48
432	NYSE	CNDA	Thu, Dec 8, 2011	26.43	26.43	26.24	26.24
431	NYSE	CNDA	Wed, Dec 7, 2011	26.98	27.00	26.75	27.00
430	NYSE	CNDA	Tue, Dec 6, 2011	26.61	27.09	26.61	27.06
429	NYSE	CNDA	Mon, Dec 5, 2011	26.63	27.03	26.53	26.53
428	NYSE	CNDA	Fri, Dec 2, 2011	26.70	26.83	26.44	26.47
427	NYSE	CNDA	Thu, Dec 1, 2011	26.43	26.78	26.41	26.65
426	NYSE	CNDA	Wed, Nov 30, 2011	26.35	26.49	26.29	26.49
425	NYSE	CNDA	Tue, Nov 29, 2011	25.33	25.41	25.17	25.21
424	NYSE	CNDA	Mon, Nov 28, 2011	25.27	25.32	24.96	25.03
423	NYSE	CNDA	Fri, Nov 25, 2011	24.37	24.60	24.31	24.31
422	NYSE	CNDA	Wed, Nov 23, 2011	24.84	24.84	24.47	24.56
421	NYSE	CNDA	Tue, Nov 22, 2011	25.22	25.22	25.22	25.22
420	NYSE	CNDA	Mon, Nov 21, 2011	25.60	25.60	24.85	25.10
419	NYSE	CNDA	Fri, Nov 18, 2011	26.38	26.38	26.00	26.00
418	NYSE	CNDA	Thu, Nov 17, 2011	26.73	26.88	26.36	26.36
417	NYSE	CNDA	Wed, Nov 16, 2011	27.19	27.28	27.09	27.09
416	NYSE	CNDA	Tue, Nov 15, 2011	27.00	27.20	26.91	27.19
415	NYSE	CNDA	Mon, Nov 14, 2011	27.54	27.54	27.28	27.29
414	NYSE	CNDA	Fri, Nov 11, 2011	27.58	27.73	27.51	27.63
413	NYSE	CNDA	Thu, Nov 10, 2011	27.35	27.37	26.70	27.11
412	NYSE	CNDA	Wed, Nov 9, 2011	27.80	27.84	27.08	27.11
411	NYSE	CNDA	Tue, Nov 8, 2011	28.24	28.35	28.22	28.35
410	NYSE	CNDA	Mon, Nov 7, 2011	27.78	28.15	27.78	28.15
409	NYSE	CNDA	Fri, Nov 4, 2011	27.84	27.85	27.47	27.79
408	NYSE	CNDA	Thu, Nov 3, 2011	27.70	28.10	27.16	28.04
407	NYSE	CNDA	Wed, Nov 2, 2011	27.32	27.48	27.17	27.37
406	NYSE	CNDA	Tue, Nov 1, 2011	26.68	27.03	26.49	27.03
405	NYSE	CNDA	Mon, Oct 31, 2011	28.06	28.15	27.82	27.82
404	NYSE	CNDA	Fri, Oct 28, 2011	28.22	28.54	28.11	28.43
403	NYSE	CNDA	Thu, Oct 27, 2011	28.16	28.50	28.10	28.33
402	NYSE	CNDA	Wed, Oct 26, 2011	27.22	27.24	26.68	27.24
401	NYSE	CNDA	Tue, Oct 25, 2011	27.11	27.11	26.51	27.00
400	NYSE	CNDA	Mon, Oct 24, 2011	26.12	26.99	26.12	26.99
399	NYSE	CNDA	Fri, Oct 21, 2011	26.16	26.17	25.75	25.90
398	NYSE	CNDA	Thu, Oct 20, 2011	25.48	25.64	25.10	25.52
397	NYSE	CNDA	Wed, Oct 19, 2011	26.14	26.43	25.57	25.63
396	NYSE	CNDA	Tue, Oct 18, 2011	25.18	26.48	25.00	26.48
395	NYSE	CNDA	Mon, Oct 17, 2011	26.51	26.51	25.71	25.71
394	NYSE	CNDA	Fri, Oct 14, 2011	26.30	26.52	26.19	26.52
393	NYSE	CNDA	Thu, Oct 13, 2011	25.86	25.86	25.32	25.74
392	NYSE	CNDA	Wed, Oct 12, 2011	25.79	26.23	25.78	26.09
391	NYSE	CNDA	Tue, Oct 11, 2011	24.87	25.21	24.75	25.21
390	NYSE	CNDA	Mon, Oct 10, 2011	24.45	24.97	24.45	24.97
389	NYSE	CNDA	Fri, Oct 7, 2011	24.73	24.74	23.75	23.97
388	NYSE	CNDA	Thu, Oct 6, 2011	23.22	24.36	23.22	24.30
387	NYSE	CNDA	Wed, Oct 5, 2011	22.41	23.38	22.22	23.38
386	NYSE	CNDA	Tue, Oct 4, 2011	21.95	22.17	21.35	22.17
385	NYSE	CNDA	Mon, Oct 3, 2011	23.29	23.47	22.49	22.49
384	NYSE	CNDA	Fri, Sep 30, 2011	23.55	23.76	23.43	23.51
383	NYSE	CNDA	Thu, Sep 29, 2011	24.54	24.75	23.58	23.84
382	NYSE	CNDA	Wed, Sep 28, 2011	25.48	25.48	24.21	24.21
381	NYSE	CNDA	Tue, Sep 27, 2011	25.61	26.00	25.25	25.25
380	NYSE	CNDA	Mon, Sep 26, 2011	24.50	24.67	23.92	24.67
379	NYSE	CNDA	Fri, Sep 23, 2011	24.76	25.02	24.26	24.50
378	NYSE	CNDA	Thu, Sep 22, 2011	26.13	26.13	24.88	25.10
377	NYSE	CNDA	Wed, Sep 21, 2011	28.10	28.10	27.16	27.16
376	NYSE	CNDA	Tue, Sep 20, 2011	28.23	28.62	28.20	28.24
375	NYSE	CNDA	Mon, Sep 19, 2011	28.73	28.73	28.00	28.25
374	NYSE	CNDA	Fri, Sep 16, 2011	28.78	28.99	28.72	28.99
373	NYSE	CNDA	Thu, Sep 15, 2011	28.74	28.77	28.33	28.71
372	NYSE	CNDA	Wed, Sep 14, 2011	28.40	28.59	28.15	28.58
371	NYSE	CNDA	Tue, Sep 13, 2011	28.33	28.57	28.24	28.51
370	NYSE	CNDA	Mon, Sep 12, 2011	28.25	28.57	27.71	28.15
369	NYSE	CNDA	Fri, Sep 9, 2011	29.10	29.28	28.63	28.77
368	NYSE	CNDA	Thu, Sep 8, 2011	29.80	29.92	29.57	29.65
367	NYSE	CNDA	Wed, Sep 7, 2011	29.24	29.68	29.24	29.68
366	NYSE	CNDA	Tue, Sep 6, 2011	28.90	29.20	28.90	29.03
365	NYSE	CNDA	Fri, Sep 2, 2011	29.56	29.82	29.54	29.65
364	NYSE	CNDA	Thu, Sep 1, 2011	30.07	30.33	29.97	29.97
363	NYSE	CNDA	Wed, Aug 31, 2011	30.09	30.34	30.08	30.25
362	NYSE	CNDA	Tue, Aug 30, 2011	29.52	30.13	29.52	29.96
361	NYSE	CNDA	Mon, Aug 29, 2011	29.21	29.53	29.21	29.49
360	NYSE	CNDA	Fri, Aug 26, 2011	28.20	28.81	27.86	28.78
359	NYSE	CNDA	Thu, Aug 25, 2011	28.67	28.67	28.31	28.34
358	NYSE	CNDA	Wed, Aug 24, 2011	28.60	28.75	28.15	28.34
357	NYSE	CNDA	Tue, Aug 23, 2011	28.23	28.63	28.23	28.62
356	NYSE	CNDA	Mon, Aug 22, 2011	28.61	28.72	28.33	28.33
355	NYSE	CNDA	Fri, Aug 19, 2011	28.25	28.92	28.19	28.19
354	NYSE	CNDA	Thu, Aug 18, 2011	29.03	29.03	28.31	28.57
353	NYSE	CNDA	Wed, Aug 17, 2011	29.80	30.13	29.74	29.78
352	NYSE	CNDA	Tue, Aug 16, 2011	29.95	29.95	29.51	29.51
351	NYSE	CNDA	Mon, Aug 15, 2011	29.59	30.21	29.59	30.21
350	NYSE	CNDA	Fri, Aug 12, 2011	29.59	29.67	29.20	29.27
349	NYSE	CNDA	Thu, Aug 11, 2011	28.70	29.40	27.88	29.27
348	NYSE	CNDA	Wed, Aug 10, 2011	28.37	28.90	27.93	28.48
347	NYSE	CNDA	Tue, Aug 9, 2011	27.50	28.48	27.19	28.40
346	NYSE	CNDA	Mon, Aug 8, 2011	28.07	28.09	27.04	27.10
345	NYSE	CNDA	Fri, Aug 5, 2011	30.27	30.27	28.32	29.11
344	NYSE	CNDA	Thu, Aug 4, 2011	32.01	32.01	29.86	29.90
343	NYSE	CNDA	Wed, Aug 3, 2011	32.71	32.79	31.97	32.32
342	NYSE	CNDA	Tue, Aug 2, 2011	32.71	33.00	32.54	32.54
341	NYSE	CNDA	Mon, Aug 1, 2011	33.26	33.26	32.40	32.83
340	NYSE	CNDA	Fri, Jul 29, 2011	32.37	32.85	32.35	32.75
339	NYSE	CNDA	Thu, Jul 28, 2011	32.91	33.22	32.86	32.95
338	NYSE	CNDA	Wed, Jul 27, 2011	34.13	34.13	33.13	33.13
337	NYSE	CNDA	Tue, Jul 26, 2011	34.20	34.24	34.13	34.22
336	NYSE	CNDA	Mon, Jul 25, 2011	34.33	34.53	34.28	34.32
335	NYSE	CNDA	Fri, Jul 22, 2011	34.21	34.41	33.70	34.34
334	NYSE	CNDA	Thu, Jul 21, 2011	34.32	34.41	34.15	34.20
333	NYSE	CNDA	Wed, Jul 20, 2011	33.86	34.10	33.71	33.99
332	NYSE	CNDA	Tue, Jul 19, 2011	33.82	33.99	33.71	33.82
331	NYSE	CNDA	Mon, Jul 18, 2011	33.33	33.54	33.25	33.50
330	NYSE	CNDA	Fri, Jul 15, 2011	33.04	33.43	33.04	33.42
329	NYSE	CNDA	Thu, Jul 14, 2011	33.36	33.60	32.87	32.98
328	NYSE	CNDA	Wed, Jul 13, 2011	32.59	33.40	32.59	33.25
327	NYSE	CNDA	Tue, Jul 12, 2011	31.86	32.56	31.86	32.39
326	NYSE	CNDA	Mon, Jul 11, 2011	32.77	32.77	32.11	32.12
325	NYSE	CNDA	Fri, Jul 8, 2011	33.08	33.12	32.91	33.09
324	NYSE	CNDA	Thu, Jul 7, 2011	33.48	33.49	33.34	33.35
323	NYSE	CNDA	Wed, Jul 6, 2011	33.04	33.04	32.78	33.04
322	NYSE	CNDA	Tue, Jul 5, 2011	32.45	33.12	32.45	33.01
321	NYSE	CNDA	Fri, Jul 1, 2011	31.99	32.43	31.98	32.39
320	NYSE	CNDA	Thu, Jun 30, 2011	31.91	32.22	31.91	32.18
319	NYSE	CNDA	Wed, Jun 29, 2011	31.33	31.86	31.33	31.76
318	NYSE	CNDA	Tue, Jun 28, 2011	30.82	31.01	30.61	30.98
317	NYSE	CNDA	Mon, Jun 27, 2011	30.47	30.60	30.30	30.52
316	NYSE	CNDA	Fri, Jun 24, 2011	31.04	31.04	30.68	30.69
315	NYSE	CNDA	Thu, Jun 23, 2011	31.21	31.25	30.64	31.25
314	NYSE	CNDA	Wed, Jun 22, 2011	31.57	32.03	31.52	31.67
313	NYSE	CNDA	Tue, Jun 21, 2011	30.70	31.50	30.70	31.45
312	NYSE	CNDA	Mon, Jun 20, 2011	30.20	30.53	30.20	30.50
311	NYSE	CNDA	Fri, Jun 17, 2011	30.51	30.73	30.31	30.43
310	NYSE	CNDA	Thu, Jun 16, 2011	30.70	30.76	30.20	30.38
309	NYSE	CNDA	Wed, Jun 15, 2011	31.31	31.46	30.77	30.89
308	NYSE	CNDA	Tue, Jun 14, 2011	31.16	31.69	31.16	31.55
307	NYSE	CNDA	Mon, Jun 13, 2011	31.38	31.44	30.69	30.89
306	NYSE	CNDA	Fri, Jun 10, 2011	32.03	32.03	31.33	31.46
305	NYSE	CNDA	Thu, Jun 9, 2011	31.59	32.03	31.55	32.03
304	NYSE	CNDA	Wed, Jun 8, 2011	32.12	32.12	31.49	31.56
303	NYSE	CNDA	Tue, Jun 7, 2011	32.41	32.59	32.24	32.27
302	NYSE	CNDA	Mon, Jun 6, 2011	32.86	32.88	32.20	32.20
301	NYSE	CNDA	Fri, Jun 3, 2011	32.80	33.14	32.64	32.95
300	NYSE	CNDA	Thu, Jun 2, 2011	33.38	33.58	33.01	33.23
299	NYSE	CNDA	Wed, Jun 1, 2011	33.89	33.97	33.53	33.55
298	NYSE	CNDA	Tue, May 31, 2011	34.08	34.15	33.81	34.04
297	NYSE	CNDA	Fri, May 27, 2011	33.57	33.60	33.51	33.55
296	NYSE	CNDA	Thu, May 26, 2011	33.18	33.28	32.86	33.27
295	NYSE	CNDA	Wed, May 25, 2011	32.81	33.19	32.81	33.10
294	NYSE	CNDA	Tue, May 24, 2011	32.73	33.00	32.61	32.81
293	NYSE	CNDA	Mon, May 23, 2011	32.30	32.56	32.24	32.44
292	NYSE	CNDA	Fri, May 20, 2011	32.80	33.03	32.39	32.92
291	NYSE	CNDA	Thu, May 19, 2011	32.93	32.93	32.61	32.80
290	NYSE	CNDA	Wed, May 18, 2011	32.47	32.72	32.42	32.66
289	NYSE	CNDA	Tue, May 17, 2011	32.17	32.19	31.64	32.13
288	NYSE	CNDA	Mon, May 16, 2011	32.30	32.78	32.19	32.21
287	NYSE	CNDA	Fri, May 13, 2011	32.84	32.93	32.25	32.50
286	NYSE	CNDA	Thu, May 12, 2011	32.47	32.91	32.01	32.76
285	NYSE	CNDA	Wed, May 11, 2011	33.49	33.70	32.71	32.81
284	NYSE	CNDA	Tue, May 10, 2011	33.77	33.82	33.64	33.80
283	NYSE	CNDA	Mon, May 9, 2011	33.33	33.71	33.19	33.65
282	NYSE	CNDA	Fri, May 6, 2011	33.26	33.62	32.88	33.06
281	NYSE	CNDA	Thu, May 5, 2011	33.38	33.45	32.58	32.71
280	NYSE	CNDA	Wed, May 4, 2011	34.38	34.38	33.40	33.75
279	NYSE	CNDA	Tue, May 3, 2011	34.65	34.94	34.04	34.27
278	NYSE	CNDA	Mon, May 2, 2011	35.26	35.46	34.81	34.88
277	NYSE	CNDA	Fri, Apr 29, 2011	35.41	35.64	35.26	35.53
276	NYSE	CNDA	Thu, Apr 28, 2011	35.50	35.81	35.34	35.48
275	NYSE	CNDA	Wed, Apr 27, 2011	35.43	35.66	34.80	35.56
274	NYSE	CNDA	Tue, Apr 26, 2011	35.40	35.40	35.04	35.26
273	NYSE	CNDA	Mon, Apr 25, 2011	35.87	35.87	35.20	35.36
272	NYSE	CNDA	Thu, Apr 21, 2011	35.87	35.87	35.57	35.67
271	NYSE	CNDA	Wed, Apr 20, 2011	35.19	35.57	35.17	35.45
270	NYSE	CNDA	Tue, Apr 19, 2011	34.37	34.67	34.29	34.67
269	NYSE	CNDA	Mon, Apr 18, 2011	34.59	34.59	33.75	34.24
268	NYSE	CNDA	Fri, Apr 15, 2011	34.98	35.10	34.76	34.83
267	NYSE	CNDA	Thu, Apr 14, 2011	35.03	35.15	34.79	35.07
266	NYSE	CNDA	Wed, Apr 13, 2011	35.00	35.07	34.70	34.98
265	NYSE	CNDA	Tue, Apr 12, 2011	35.29	35.29	34.44	34.68
264	NYSE	CNDA	Mon, Apr 11, 2011	36.50	36.50	35.60	35.75
263	NYSE	CNDA	Fri, Apr 8, 2011	36.43	36.65	36.33	36.46
262	NYSE	CNDA	Thu, Apr 7, 2011	36.16	36.41	35.86	36.03
261	NYSE	CNDA	Wed, Apr 6, 2011	36.43	36.47	36.04	36.10
260	NYSE	CNDA	Tue, Apr 5, 2011	35.67	36.11	35.53	36.11
259	NYSE	CNDA	Mon, Apr 4, 2011	35.45	35.74	35.45	35.63
258	NYSE	CNDA	Fri, Apr 1, 2011	35.35	35.51	35.13	35.40
257	NYSE	CNDA	Thu, Mar 31, 2011	34.91	35.22	34.91	35.17
256	NYSE	CNDA	Wed, Mar 30, 2011	34.80	34.95	34.61	34.91
255	NYSE	CNDA	Tue, Mar 29, 2011	34.23	34.37	34.00	34.30
254	NYSE	CNDA	Mon, Mar 28, 2011	34.49	34.55	34.28	34.31
253	NYSE	CNDA	Fri, Mar 25, 2011	34.72	34.81	34.33	34.33
252	NYSE	CNDA	Thu, Mar 24, 2011	34.83	34.96	34.52	34.56
251	NYSE	CNDA	Wed, Mar 23, 2011	34.03	34.60	33.92	34.51
250	NYSE	CNDA	Tue, Mar 22, 2011	34.42	34.42	33.87	34.00
249	NYSE	CNDA	Mon, Mar 21, 2011	33.83	34.25	33.69	34.15
248	NYSE	CNDA	Fri, Mar 18, 2011	33.28	33.53	33.20	33.28
247	NYSE	CNDA	Thu, Mar 17, 2011	32.55	32.99	32.32	32.88
246	NYSE	CNDA	Wed, Mar 16, 2011	32.40	32.86	31.66	32.00
245	NYSE	CNDA	Tue, Mar 15, 2011	31.61	32.41	30.93	32.28
244	NYSE	CNDA	Mon, Mar 14, 2011	33.31	33.37	32.90	33.30
243	NYSE	CNDA	Fri, Mar 11, 2011	32.91	33.89	32.72	33.84
242	NYSE	CNDA	Thu, Mar 10, 2011	34.10	34.10	33.16	33.44
241	NYSE	CNDA	Wed, Mar 9, 2011	35.20	35.20	34.58	34.66
240	NYSE	CNDA	Tue, Mar 8, 2011	35.32	35.32	34.78	35.06
239	NYSE	CNDA	Mon, Mar 7, 2011	36.15	36.21	35.21	35.41
238	NYSE	CNDA	Fri, Mar 4, 2011	35.97	36.18	35.86	35.97
237	NYSE	CNDA	Thu, Mar 3, 2011	35.67	35.84	35.58	35.84
236	NYSE	CNDA	Wed, Mar 2, 2011	35.83	35.83	35.56	35.74
235	NYSE	CNDA	Tue, Mar 1, 2011	35.63	35.78	35.53	35.65
234	NYSE	CNDA	Mon, Feb 28, 2011	35.54	35.66	35.35	35.58
233	NYSE	CNDA	Fri, Feb 25, 2011	34.81	35.28	34.81	35.20
232	NYSE	CNDA	Thu, Feb 24, 2011	34.95	35.07	34.49	34.53
231	NYSE	CNDA	Wed, Feb 23, 2011	34.65	34.93	34.46	34.87
230	NYSE	CNDA	Tue, Feb 22, 2011	35.67	35.68	34.72	34.75
229	NYSE	CNDA	Fri, Feb 18, 2011	35.60	35.92	35.58	35.67
228	NYSE	CNDA	Thu, Feb 17, 2011	35.90	35.95	35.61	35.70
227	NYSE	CNDA	Wed, Feb 16, 2011	36.01	36.16	35.56	35.83
226	NYSE	CNDA	Tue, Feb 15, 2011	35.78	35.79	35.47	35.51
225	NYSE	CNDA	Mon, Feb 14, 2011	35.40	35.68	35.32	35.54
224	NYSE	CNDA	Fri, Feb 11, 2011	35.10	35.37	34.70	35.15
223	NYSE	CNDA	Thu, Feb 10, 2011	35.09	35.09	34.50	34.93
222	NYSE	CNDA	Wed, Feb 9, 2011	35.46	35.61	34.87	35.00
221	NYSE	CNDA	Tue, Feb 8, 2011	35.39	35.45	35.21	35.37
220	NYSE	CNDA	Mon, Feb 7, 2011	35.40	35.50	35.15	35.16
219	NYSE	CNDA	Fri, Feb 4, 2011	35.79	35.79	34.93	35.10
218	NYSE	CNDA	Thu, Feb 3, 2011	34.70	35.18	34.49	35.12
217	NYSE	CNDA	Wed, Feb 2, 2011	35.16	35.16	34.23	34.40
216	NYSE	CNDA	Tue, Feb 1, 2011	33.81	34.37	33.70	34.31
215	NYSE	CNDA	Mon, Jan 31, 2011	33.01	33.29	33.01	33.23
214	NYSE	CNDA	Fri, Jan 28, 2011	33.09	33.33	33.05	33.12
213	NYSE	CNDA	Thu, Jan 27, 2011	34.10	34.10	32.93	33.15
212	NYSE	CNDA	Wed, Jan 26, 2011	33.01	33.40	32.60	33.40
211	NYSE	CNDA	Tue, Jan 25, 2011	33.59	33.59	32.23	32.52
210	NYSE	CNDA	Mon, Jan 24, 2011	32.84	33.23	32.75	32.93
209	NYSE	CNDA	Fri, Jan 21, 2011	35.16	35.16	32.92	32.92
208	NYSE	CNDA	Thu, Jan 20, 2011	33.70	33.70	32.61	33.02
207	NYSE	CNDA	Wed, Jan 19, 2011	34.51	34.51	33.73	33.73
206	NYSE	CNDA	Tue, Jan 18, 2011	35.16	35.16	33.98	34.27
205	NYSE	CNDA	Fri, Jan 14, 2011	33.73	33.78	33.50	33.77
204	NYSE	CNDA	Thu, Jan 13, 2011	34.01	34.13	33.74	33.81
203	NYSE	CNDA	Wed, Jan 12, 2011	34.07	34.17	33.97	33.99
202	NYSE	CNDA	Tue, Jan 11, 2011	33.19	33.76	33.19	33.76
201	NYSE	CNDA	Mon, Jan 10, 2011	32.89	33.05	32.53	33.05
200	NYSE	CNDA	Fri, Jan 7, 2011	33.03	33.26	32.69	33.03
199	NYSE	CNDA	Thu, Jan 6, 2011	33.69	33.69	33.00	33.02
198	NYSE	CNDA	Wed, Jan 5, 2011	33.44	33.65	33.22	33.61
197	NYSE	CNDA	Tue, Jan 4, 2011	34.19	34.51	33.22	33.66
196	NYSE	CNDA	Mon, Jan 3, 2011	34.20	34.53	34.18	34.19
195	NYSE	CNDA	Fri, Dec 31, 2010	33.78	34.20	33.78	34.02
194	NYSE	CNDA	Thu, Dec 30, 2010	33.86	33.86	33.61	33.75
193	NYSE	CNDA	Wed, Dec 29, 2010	33.54	33.80	33.54	33.77
192	NYSE	CNDA	Tue, Dec 28, 2010	33.40	33.40	33.16	33.36
191	NYSE	CNDA	Mon, Dec 27, 2010	32.97	33.08	32.83	33.07
190	NYSE	CNDA	Thu, Dec 23, 2010	32.71	33.08	32.45	32.95
189	NYSE	CNDA	Wed, Dec 22, 2010	33.50	33.50	33.20	33.27
188	NYSE	CNDA	Tue, Dec 21, 2010	33.18	33.33	33.07	33.33
187	NYSE	CNDA	Mon, Dec 20, 2010	33.02	33.11	32.67	33.02
186	NYSE	CNDA	Fri, Dec 17, 2010	32.54	33.06	32.54	32.87
185	NYSE	CNDA	Thu, Dec 16, 2010	33.09	33.09	32.65	32.78
184	NYSE	CNDA	Wed, Dec 15, 2010	33.30	33.49	32.98	33.13
183	NYSE	CNDA	Tue, Dec 14, 2010	33.63	33.72	33.28	33.49
182	NYSE	CNDA	Mon, Dec 13, 2010	33.57	33.76	33.39	33.44
181	NYSE	CNDA	Fri, Dec 10, 2010	32.96	33.14	32.63	33.12
180	NYSE	CNDA	Thu, Dec 9, 2010	33.09	33.21	32.82	32.97
179	NYSE	CNDA	Wed, Dec 8, 2010	33.00	33.06	32.52	32.84
178	NYSE	CNDA	Tue, Dec 7, 2010	34.09	34.09	33.10	33.13
177	NYSE	CNDA	Mon, Dec 6, 2010	33.55	33.55	33.13	33.52
176	NYSE	CNDA	Fri, Dec 3, 2010	32.69	33.17	32.68	33.14
175	NYSE	CNDA	Thu, Dec 2, 2010	32.40	32.73	32.28	32.62
174	NYSE	CNDA	Wed, Dec 1, 2010	31.89	32.04	31.52	31.97
173	NYSE	CNDA	Tue, Nov 30, 2010	30.68	31.37	30.65	31.10
172	NYSE	CNDA	Mon, Nov 29, 2010	30.85	31.10	30.60	31.10
171	NYSE	CNDA	Fri, Nov 26, 2010	30.74	30.93	30.74	30.93
170	NYSE	CNDA	Wed, Nov 24, 2010	30.98	31.23	30.93	31.17
169	NYSE	CNDA	Tue, Nov 23, 2010	30.80	30.80	30.52	30.71
168	NYSE	CNDA	Mon, Nov 22, 2010	31.00	31.14	30.74	31.09
167	NYSE	CNDA	Fri, Nov 19, 2010	30.55	30.93	30.48	30.88
166	NYSE	CNDA	Thu, Nov 18, 2010	30.46	30.78	30.46	30.67
165	NYSE	CNDA	Wed, Nov 17, 2010	29.40	29.90	29.40	29.78
164	NYSE	CNDA	Tue, Nov 16, 2010	29.81	30.00	28.90	29.16
163	NYSE	CNDA	Mon, Nov 15, 2010	30.60	30.73	30.30	30.30
162	NYSE	CNDA	Fri, Nov 12, 2010	31.01	31.06	30.21	30.51
161	NYSE	CNDA	Thu, Nov 11, 2010	31.10	31.30	30.91	31.30
160	NYSE	CNDA	Wed, Nov 10, 2010	30.86	31.26	30.43	31.25
159	NYSE	CNDA	Tue, Nov 9, 2010	32.30	32.30	30.78	30.86
158	NYSE	CNDA	Mon, Nov 8, 2010	31.60	31.80	31.25	31.74
157	NYSE	CNDA	Fri, Nov 5, 2010	31.42	31.55	31.09	31.40
156	NYSE	CNDA	Thu, Nov 4, 2010	30.45	30.89	30.45	30.85
155	NYSE	CNDA	Wed, Nov 3, 2010	29.80	29.83	29.35	29.82
154	NYSE	CNDA	Tue, Nov 2, 2010	29.74	29.76	29.57	29.74
153	NYSE	CNDA	Mon, Nov 1, 2010	29.59	29.59	29.20	29.20
152	NYSE	CNDA	Fri, Oct 29, 2010	28.98	29.13	28.87	29.09
151	NYSE	CNDA	Thu, Oct 28, 2010	28.66	28.78	28.60	28.72
150	NYSE	CNDA	Wed, Oct 27, 2010	28.64	28.64	28.10	28.37
149	NYSE	CNDA	Tue, Oct 26, 2010	28.80	28.90	28.50	28.80
148	NYSE	CNDA	Mon, Oct 25, 2010	28.69	29.08	28.69	28.99
147	NYSE	CNDA	Fri, Oct 22, 2010	28.14	28.27	28.09	28.27
146	NYSE	CNDA	Thu, Oct 21, 2010	28.56	28.58	27.88	27.88
145	NYSE	CNDA	Wed, Oct 20, 2010	27.75	28.40	27.75	28.32
144	NYSE	CNDA	Tue, Oct 19, 2010	27.84	28.30	27.39	27.58
143	NYSE	CNDA	Mon, Oct 18, 2010	28.52	28.78	28.50	28.78
142	NYSE	CNDA	Fri, Oct 15, 2010	29.18	29.18	28.67	28.69
141	NYSE	CNDA	Thu, Oct 14, 2010	29.15	29.41	29.00	29.02
140	NYSE	CNDA	Wed, Oct 13, 2010	28.70	29.28	28.70	29.15
139	NYSE	CNDA	Tue, Oct 12, 2010	28.14	28.37	28.02	28.37
138	NYSE	CNDA	Mon, Oct 11, 2010	28.21	28.25	28.07	28.10
137	NYSE	CNDA	Fri, Oct 8, 2010	27.69	28.19	27.69	28.19
136	NYSE	CNDA	Thu, Oct 7, 2010	28.17	28.17	27.56	27.68
135	NYSE	CNDA	Wed, Oct 6, 2010	28.18	28.29	28.03	28.16
134	NYSE	CNDA	Tue, Oct 5, 2010	27.64	27.93	27.59	27.88
133	NYSE	CNDA	Mon, Oct 4, 2010	27.88	27.88	27.13	27.20
132	NYSE	CNDA	Fri, Oct 1, 2010	27.71	27.73	27.55	27.71
131	NYSE	CNDA	Thu, Sep 30, 2010	27.51	27.78	27.24	27.44
130	NYSE	CNDA	Wed, Sep 29, 2010	27.43	27.47	27.17	27.47
129	NYSE	CNDA	Tue, Sep 28, 2010	27.01	27.21	26.74	27.21
128	NYSE	CNDA	Mon, Sep 27, 2010	27.14	27.14	27.00	27.00
127	NYSE	CNDA	Fri, Sep 24, 2010	27.11	27.11	27.03	27.07
126	NYSE	CNDA	Thu, Sep 23, 2010	26.46	26.86	26.46	26.63
125	NYSE	CNDA	Wed, Sep 22, 2010	26.83	26.86	26.72	26.75
124	NYSE	CNDA	Tue, Sep 21, 2010	26.73	26.83	26.29	26.66
123	NYSE	CNDA	Mon, Sep 20, 2010	26.41	26.87	26.41	26.78
122	NYSE	CNDA	Fri, Sep 17, 2010	26.60	26.62	26.45	26.49
121	NYSE	CNDA	Thu, Sep 16, 2010	26.66	26.72	26.54	26.72
120	NYSE	CNDA	Wed, Sep 15, 2010	26.66	26.66	26.57	26.58
119	NYSE	CNDA	Tue, Sep 14, 2010	26.43	26.97	26.43	26.82
118	NYSE	CNDA	Mon, Sep 13, 2010	26.17	26.32	26.17	26.24
117	NYSE	CNDA	Fri, Sep 10, 2010	25.81	26.03	25.81	25.95
116	NYSE	CNDA	Thu, Sep 9, 2010	26.05	26.05	25.76	25.79
115	NYSE	CNDA	Wed, Sep 8, 2010	25.99	26.03	25.94	25.98
114	NYSE	CNDA	Tue, Sep 7, 2010	25.82	25.82	25.62	25.64
113	NYSE	CNDA	Fri, Sep 3, 2010	25.57	25.82	25.57	25.82
112	NYSE	CNDA	Thu, Sep 2, 2010	25.24	25.24	25.09	25.22
111	NYSE	CNDA	Wed, Sep 1, 2010	25.09	25.09	24.71	25.00
110	NYSE	CNDA	Tue, Aug 31, 2010	24.51	24.58	24.35	24.37
109	NYSE	CNDA	Mon, Aug 30, 2010	24.72	24.72	24.48	24.48
108	NYSE	CNDA	Fri, Aug 27, 2010	24.31	24.60	24.12	24.57
107	NYSE	CNDA	Wed, Aug 25, 2010	23.49	23.75	23.48	23.70
106	NYSE	CNDA	Tue, Aug 24, 2010	24.15	24.15	23.49	23.69
105	NYSE	CNDA	Mon, Aug 23, 2010	24.58	24.58	24.28	24.28
104	NYSE	CNDA	Fri, Aug 20, 2010	24.39	24.44	24.23	24.44
103	NYSE	CNDA	Thu, Aug 19, 2010	25.10	25.10	24.67	24.69
102	NYSE	CNDA	Wed, Aug 18, 2010	25.00	25.00	24.68	24.92
101	NYSE	CNDA	Tue, Aug 17, 2010	24.44	24.56	24.44	24.56
100	NYSE	CNDA	Mon, Aug 16, 2010	24.13	24.13	24.05	24.07
99	NYSE	CNDA	Fri, Aug 13, 2010	24.07	24.07	23.98	24.06
98	NYSE	CNDA	Thu, Aug 12, 2010	23.56	23.96	23.56	23.95
97	NYSE	CNDA	Wed, Aug 11, 2010	24.32	24.40	23.80	23.80
96	NYSE	CNDA	Tue, Aug 10, 2010	24.71	24.75	24.47	24.75
95	NYSE	CNDA	Mon, Aug 9, 2010	25.40	25.40	25.00	25.09
94	NYSE	CNDA	Fri, Aug 6, 2010	25.00	25.00	24.78	24.92
93	NYSE	CNDA	Thu, Aug 5, 2010	25.22	25.30	25.12	25.17
92	NYSE	CNDA	Wed, Aug 4, 2010	24.78	25.32	24.78	25.26
91	NYSE	CNDA	Tue, Aug 3, 2010	24.88	24.89	24.67	24.82
90	NYSE	CNDA	Mon, Aug 2, 2010	24.64	24.97	24.64	24.93
89	NYSE	CNDA	Fri, Jul 30, 2010	24.10	24.32	23.97	24.32
88	NYSE	CNDA	Wed, Jul 28, 2010	24.03	24.03	24.01	24.01
87	NYSE	CNDA	Tue, Jul 27, 2010	24.05	24.05	24.05	24.05
86	NYSE	CNDA	Mon, Jul 26, 2010	24.21	24.21	24.21	24.21
85	NYSE	CNDA	Fri, Jul 23, 2010	23.96	24.10	23.96	24.10
84	NYSE	CNDA	Thu, Jul 22, 2010	23.89	24.00	23.86	23.99
83	NYSE	CNDA	Wed, Jul 21, 2010	23.56	23.56	23.47	23.56
82	NYSE	CNDA	Tue, Jul 20, 2010	22.73	23.06	22.72	23.05
81	NYSE	CNDA	Mon, Jul 19, 2010	22.74	22.74	22.74	22.74
80	NYSE	CNDA	Fri, Jul 16, 2010	23.49	23.49	23.00	23.02
79	NYSE	CNDA	Thu, Jul 15, 2010	23.69	23.69	23.52	23.52
78	NYSE	CNDA	Wed, Jul 14, 2010	23.65	23.76	23.65	23.69
77	NYSE	CNDA	Tue, Jul 13, 2010	23.69	23.86	23.69	23.72
76	NYSE	CNDA	Mon, Jul 12, 2010	23.58	23.58	23.40	23.41
75	NYSE	CNDA	Fri, Jul 9, 2010	23.57	23.59	23.56	23.58
74	NYSE	CNDA	Thu, Jul 8, 2010	23.00	23.00	22.74	22.74
73	NYSE	CNDA	Wed, Jul 7, 2010	22.22	22.68	22.22	22.68
72	NYSE	CNDA	Tue, Jul 6, 2010	22.43	22.43	22.00	22.00
71	NYSE	CNDA	Fri, Jul 2, 2010	21.24	22.43	21.24	22.07
70	NYSE	CNDA	Thu, Jul 1, 2010	22.50	22.58	21.95	22.31
69	NYSE	CNDA	Wed, Jun 30, 2010	22.63	22.84	22.39	22.39
68	NYSE	CNDA	Tue, Jun 29, 2010	23.02	23.03	22.60	22.64
67	NYSE	CNDA	Mon, Jun 28, 2010	24.10	24.14	23.99	23.99
66	NYSE	CNDA	Fri, Jun 25, 2010	23.85	24.14	23.81	24.14
65	NYSE	CNDA	Thu, Jun 24, 2010	23.89	23.90	23.66	23.66
64	NYSE	CNDA	Wed, Jun 23, 2010	23.73	23.99	23.68	23.97
63	NYSE	CNDA	Tue, Jun 22, 2010	24.50	24.56	24.05	24.05
62	NYSE	CNDA	Mon, Jun 21, 2010	25.04	25.04	24.80	24.80
61	NYSE	CNDA	Thu, Jun 17, 2010	24.34	24.44	24.34	24.44
60	NYSE	CNDA	Wed, Jun 16, 2010	24.32	24.47	24.32	24.45
59	NYSE	CNDA	Tue, Jun 15, 2010	24.17	24.37	24.17	24.37
58	NYSE	CNDA	Mon, Jun 14, 2010	24.38	24.38	24.00	24.00
57	NYSE	CNDA	Fri, Jun 11, 2010	23.55	23.77	23.55	23.75
56	NYSE	CNDA	Thu, Jun 10, 2010	23.58	23.58	23.56	23.56
55	NYSE	CNDA	Wed, Jun 9, 2010	23.21	23.21	23.20	23.20
54	NYSE	CNDA	Tue, Jun 8, 2010	22.93	23.15	22.87	23.15
53	NYSE	CNDA	Mon, Jun 7, 2010	23.09	23.09	22.99	22.99
52	NYSE	CNDA	Fri, Jun 4, 2010	23.24	23.24	22.95	22.95
51	NYSE	CNDA	Thu, Jun 3, 2010	23.84	23.84	23.60	23.60
50	NYSE	CNDA	Wed, Jun 2, 2010	23.51	23.80	23.51	23.80
49	NYSE	CNDA	Tue, Jun 1, 2010	23.21	23.75	23.21	23.52
48	NYSE	CNDA	Fri, May 28, 2010	23.40	23.56	23.40	23.56
47	NYSE	CNDA	Thu, May 27, 2010	23.24	23.45	22.91	23.45
46	NYSE	CNDA	Wed, May 26, 2010	22.92	23.01	22.78	22.78
45	NYSE	CNDA	Tue, May 25, 2010	21.12	21.91	21.03	21.91
44	NYSE	CNDA	Mon, May 24, 2010	22.38	22.48	22.21	22.21
43	NYSE	CNDA	Fri, May 21, 2010	21.75	22.50	21.36	22.30
42	NYSE	CNDA	Thu, May 20, 2010	21.73	21.95	21.72	21.73
41	NYSE	CNDA	Wed, May 19, 2010	23.24	23.24	22.42	22.86
40	NYSE	CNDA	Tue, May 18, 2010	24.35	24.45	23.60	23.60
39	NYSE	CNDA	Mon, May 17, 2010	24.44	24.69	23.66	23.92
38	NYSE	CNDA	Fri, May 14, 2010	24.79	25.08	24.50	24.77
37	NYSE	CNDA	Thu, May 13, 2010	25.74	25.85	25.39	25.41
36	NYSE	CNDA	Wed, May 12, 2010	25.66	25.67	25.46	25.56
35	NYSE	CNDA	Tue, May 11, 2010	24.60	25.26	24.60	25.07
34	NYSE	CNDA	Mon, May 10, 2010	25.13	25.13	24.51	24.64
33	NYSE	CNDA	Fri, May 7, 2010	23.08	23.95	23.08	23.42
32	NYSE	CNDA	Thu, May 6, 2010	24.17	24.60	14.18	23.49
31	NYSE	CNDA	Wed, May 5, 2010	24.01	24.65	23.71	24.45
30	NYSE	CNDA	Tue, May 4, 2010	25.58	25.58	24.73	24.80
29	NYSE	CNDA	Mon, May 3, 2010	26.13	26.13	25.67	25.87
28	NYSE	CNDA	Fri, Apr 30, 2010	26.27	26.44	26.00	26.00
27	NYSE	CNDA	Thu, Apr 29, 2010	26.48	26.50	26.24	26.24
26	NYSE	CNDA	Wed, Apr 28, 2010	26.15	26.20	25.99	26.20
25	NYSE	CNDA	Tue, Apr 27, 2010	26.42	26.57	25.88	26.10
24	NYSE	CNDA	Mon, Apr 26, 2010	26.69	26.88	26.69	26.69
23	NYSE	CNDA	Fri, Apr 23, 2010	26.12	26.63	26.12	26.63
22	NYSE	CNDA	Thu, Apr 22, 2010	25.97	26.26	25.94	26.26
21	NYSE	CNDA	Wed, Apr 21, 2010	26.47	26.47	26.16	26.21
20	NYSE	CNDA	Tue, Apr 20, 2010	26.36	26.43	26.28	26.33
19	NYSE	CNDA	Mon, Apr 19, 2010	25.78	25.85	25.51	25.85
18	NYSE	CNDA	Fri, Apr 16, 2010	26.29	26.38	25.72	25.94
17	NYSE	CNDA	Thu, Apr 15, 2010	26.63	26.63	26.50	26.57
16	NYSE	CNDA	Wed, Apr 14, 2010	26.59	26.67	26.44	26.62
15	NYSE	CNDA	Tue, Apr 13, 2010	26.58	26.58	26.17	26.40
14	NYSE	CNDA	Mon, Apr 12, 2010	26.67	26.80	26.50	26.50
13	NYSE	CNDA	Fri, Apr 9, 2010	26.39	26.68	26.39	26.62
12	NYSE	CNDA	Thu, Apr 8, 2010	26.25	26.43	26.08	26.43
11	NYSE	CNDA	Wed, Apr 7, 2010	26.66	26.70	26.41	26.45
10	NYSE	CNDA	Tue, Apr 6, 2010	26.69	26.80	26.60	26.66
9	NYSE	CNDA	Mon, Apr 5, 2010	26.30	26.62	26.28	26.58
8	NYSE	CNDA	Thu, Apr 1, 2010	25.75	26.06	25.74	26.02
7	NYSE	CNDA	Wed, Mar 31, 2010	25.29	25.54	25.29	25.42
6	NYSE	CNDA	Tue, Mar 30, 2010	25.50	25.64	25.32	25.33
5	NYSE	CNDA	Mon, Mar 29, 2010	25.10	25.47	25.10	25.41
4	NYSE	CNDA	Fri, Mar 26, 2010	25.00	25.15	24.84	24.95
3	NYSE	CNDA	Thu, Mar 25, 2010	25.50	25.51	24.96	24.96
2	NYSE	CNDA	Wed, Mar 24, 2010	25.30	25.30	25.02	25.04
1	NYSE	CNDA	Tue, Mar 23, 2010	25.30	25.48	25.30	25.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Concord Acquisition Corp II NYSE:CNDA 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