Cinemark Holdings Inc NYSE:CNK Historical Prices

Below are the 4244 trading days of historical prices for CNK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4244	NYSE	CNK	Mon, Mar 4, 2024	17.57	17.79	16.96	17.08
4243	NYSE	CNK	Fri, Mar 1, 2024	17.25	17.63	16.83	17.58
4242	NYSE	CNK	Thu, Feb 29, 2024	17.31	17.53	17.04	17.41
4241	NYSE	CNK	Wed, Feb 28, 2024	16.76	17.42	16.74	17.19
4240	NYSE	CNK	Tue, Feb 27, 2024	16.09	16.85	16.05	16.81
4239	NYSE	CNK	Mon, Feb 26, 2024	16.16	16.67	16.04	16.05
4238	NYSE	CNK	Fri, Feb 23, 2024	16.02	16.33	15.75	16.29
4237	NYSE	CNK	Thu, Feb 22, 2024	16.35	16.68	16.02	16.09
4236	NYSE	CNK	Wed, Feb 21, 2024	16.38	16.41	15.95	16.30
4235	NYSE	CNK	Tue, Feb 20, 2024	16.36	16.50	16.21	16.43
4234	NYSE	CNK	Fri, Feb 16, 2024	16.45	17.00	15.70	16.54
4233	NYSE	CNK	Thu, Feb 15, 2024	15.79	16.79	15.79	16.55
4232	NYSE	CNK	Wed, Feb 14, 2024	15.65	15.91	15.37	15.78
4231	NYSE	CNK	Tue, Feb 13, 2024	15.09	15.67	14.68	15.45
4230	NYSE	CNK	Mon, Feb 12, 2024	14.98	15.52	14.92	15.26
4229	NYSE	CNK	Fri, Feb 9, 2024	14.84	15.32	14.76	15.04
4228	NYSE	CNK	Thu, Feb 8, 2024	14.59	15.05	14.50	14.88
4227	NYSE	CNK	Wed, Feb 7, 2024	14.08	14.47	14.00	14.44
4226	NYSE	CNK	Tue, Feb 6, 2024	13.82	14.62	13.45	14.13
4225	NYSE	CNK	Mon, Feb 5, 2024	13.98	14.16	13.80	13.94
4224	NYSE	CNK	Fri, Feb 2, 2024	13.73	14.16	13.63	14.10
4223	NYSE	CNK	Thu, Feb 1, 2024	13.86	14.03	13.73	13.85
4222	NYSE	CNK	Wed, Jan 31, 2024	13.86	14.33	13.73	13.83
4221	NYSE	CNK	Tue, Jan 30, 2024	14.30	14.51	13.92	13.93
4220	NYSE	CNK	Mon, Jan 29, 2024	14.21	14.75	14.18	14.43
4219	NYSE	CNK	Fri, Jan 26, 2024	14.13	14.32	14.04	14.26
4218	NYSE	CNK	Thu, Jan 25, 2024	14.09	14.15	13.85	14.07
4217	NYSE	CNK	Wed, Jan 24, 2024	14.45	14.71	13.75	13.93
4216	NYSE	CNK	Tue, Jan 23, 2024	14.59	14.87	14.15	14.25
4215	NYSE	CNK	Mon, Jan 22, 2024	14.28	14.59	14.28	14.43
4214	NYSE	CNK	Fri, Jan 19, 2024	13.81	14.30	13.66	14.25
4213	NYSE	CNK	Thu, Jan 18, 2024	13.64	13.87	13.54	13.74
4212	NYSE	CNK	Wed, Jan 17, 2024	13.27	13.75	13.27	13.59
4211	NYSE	CNK	Tue, Jan 16, 2024	13.36	13.45	13.19	13.40
4210	NYSE	CNK	Fri, Jan 12, 2024	13.35	13.56	13.19	13.50
4209	NYSE	CNK	Thu, Jan 11, 2024	13.49	13.74	13.29	13.35
4208	NYSE	CNK	Wed, Jan 10, 2024	13.62	13.90	13.50	13.84
4207	NYSE	CNK	Tue, Jan 9, 2024	13.72	13.84	13.52	13.66
4206	NYSE	CNK	Mon, Jan 8, 2024	13.83	13.87	13.53	13.79
4205	NYSE	CNK	Fri, Jan 5, 2024	13.75	13.94	13.65	13.78
4204	NYSE	CNK	Thu, Jan 4, 2024	14.00	14.00	13.70	13.82
4203	NYSE	CNK	Wed, Jan 3, 2024	13.90	14.17	13.81	13.94
4202	NYSE	CNK	Tue, Jan 2, 2024	13.74	14.12	13.21	13.96
4201	NYSE	CNK	Fri, Dec 29, 2023	14.15	14.19	13.90	14.09
4200	NYSE	CNK	Thu, Dec 28, 2023	13.94	14.21	13.88	14.07
4199	NYSE	CNK	Wed, Dec 27, 2023	13.93	14.19	13.80	13.99
4198	NYSE	CNK	Tue, Dec 26, 2023	14.06	14.21	13.81	13.91
4197	NYSE	CNK	Fri, Dec 22, 2023	14.45	14.56	14.02	14.09
4196	NYSE	CNK	Thu, Dec 21, 2023	14.26	14.58	13.87	14.47
4195	NYSE	CNK	Wed, Dec 20, 2023	13.92	14.62	13.67	14.14
4194	NYSE	CNK	Tue, Dec 19, 2023	14.86	15.07	14.63	14.93
4193	NYSE	CNK	Mon, Dec 18, 2023	15.13	15.39	14.86	14.91
4192	NYSE	CNK	Fri, Dec 15, 2023	15.41	15.45	14.95	15.29
4191	NYSE	CNK	Thu, Dec 14, 2023	15.65	15.92	15.04	15.35
4190	NYSE	CNK	Wed, Dec 13, 2023	15.06	15.41	14.87	15.38
4189	NYSE	CNK	Tue, Dec 12, 2023	15.18	15.35	14.94	15.02
4188	NYSE	CNK	Mon, Dec 11, 2023	14.75	15.26	14.66	15.19
4187	NYSE	CNK	Fri, Dec 8, 2023	14.68	15.09	14.58	14.71
4186	NYSE	CNK	Thu, Dec 7, 2023	14.24	14.69	14.16	14.67
4185	NYSE	CNK	Wed, Dec 6, 2023	14.18	14.62	14.14	14.19
4184	NYSE	CNK	Tue, Dec 5, 2023	14.36	14.40	13.88	14.07
4183	NYSE	CNK	Mon, Dec 4, 2023	14.63	14.93	14.40	14.79
4182	NYSE	CNK	Fri, Dec 1, 2023	14.19	14.71	14.10	14.61
4181	NYSE	CNK	Thu, Nov 30, 2023	14.72	14.86	14.06	14.25
4180	NYSE	CNK	Wed, Nov 29, 2023	14.51	15.09	14.51	14.72
4179	NYSE	CNK	Tue, Nov 28, 2023	14.39	14.48	14.12	14.46
4178	NYSE	CNK	Mon, Nov 27, 2023	14.10	14.42	13.94	14.42
4177	NYSE	CNK	Fri, Nov 24, 2023	13.89	14.23	13.80	14.22
4176	NYSE	CNK	Wed, Nov 22, 2023	14.01	14.28	13.91	13.93
4175	NYSE	CNK	Tue, Nov 21, 2023	14.03	14.12	13.84	14.02
4174	NYSE	CNK	Mon, Nov 20, 2023	14.46	14.50	14.07	14.16
4173	NYSE	CNK	Fri, Nov 17, 2023	14.32	14.43	14.05	14.40
4172	NYSE	CNK	Thu, Nov 16, 2023	14.45	14.60	14.24	14.27
4171	NYSE	CNK	Wed, Nov 15, 2023	14.70	15.08	14.45	14.48
4170	NYSE	CNK	Tue, Nov 14, 2023	14.97	15.17	14.48	14.84
4169	NYSE	CNK	Mon, Nov 13, 2023	14.39	14.61	14.16	14.45
4168	NYSE	CNK	Fri, Nov 10, 2023	14.75	14.90	14.08	14.51
4167	NYSE	CNK	Thu, Nov 9, 2023	15.04	15.37	14.64	14.81
4166	NYSE	CNK	Wed, Nov 8, 2023	15.41	15.45	14.91	14.93
4165	NYSE	CNK	Tue, Nov 7, 2023	15.17	15.60	15.04	15.42
4164	NYSE	CNK	Mon, Nov 6, 2023	16.11	16.23	15.14	15.25
4163	NYSE	CNK	Fri, Nov 3, 2023	16.79	17.45	16.00	16.44
4162	NYSE	CNK	Thu, Nov 2, 2023	16.77	17.09	16.59	16.85
4161	NYSE	CNK	Wed, Nov 1, 2023	16.50	16.83	16.39	16.58
4160	NYSE	CNK	Tue, Oct 31, 2023	16.38	16.64	16.21	16.49
4159	NYSE	CNK	Mon, Oct 30, 2023	15.67	16.45	15.64	16.35
4158	NYSE	CNK	Fri, Oct 27, 2023	15.59	16.03	15.18	15.51
4157	NYSE	CNK	Thu, Oct 26, 2023	15.54	15.74	15.29	15.60
4156	NYSE	CNK	Wed, Oct 25, 2023	15.35	15.64	15.11	15.49
4155	NYSE	CNK	Tue, Oct 24, 2023	15.48	15.68	15.29	15.37
4154	NYSE	CNK	Mon, Oct 23, 2023	15.70	16.11	15.41	15.53
4153	NYSE	CNK	Fri, Oct 20, 2023	16.10	16.24	15.71	15.75
4152	NYSE	CNK	Thu, Oct 19, 2023	16.27	16.77	16.17	16.19
4151	NYSE	CNK	Wed, Oct 18, 2023	16.39	16.79	16.19	16.22
4150	NYSE	CNK	Tue, Oct 17, 2023	16.32	16.99	16.29	16.50
4149	NYSE	CNK	Mon, Oct 16, 2023	17.09	17.10	16.29	16.32
4148	NYSE	CNK	Fri, Oct 13, 2023	17.70	17.84	16.96	17.00
4147	NYSE	CNK	Thu, Oct 12, 2023	18.50	18.59	17.52	17.96
4146	NYSE	CNK	Wed, Oct 11, 2023	18.89	19.20	18.32	18.45
4145	NYSE	CNK	Tue, Oct 10, 2023	19.12	19.42	18.89	18.89
4144	NYSE	CNK	Mon, Oct 9, 2023	19.41	19.66	18.95	19.07
4143	NYSE	CNK	Fri, Oct 6, 2023	18.71	19.85	18.67	19.66
4142	NYSE	CNK	Thu, Oct 5, 2023	18.50	18.79	18.41	18.68
4141	NYSE	CNK	Wed, Oct 4, 2023	18.06	18.63	17.92	18.60
4140	NYSE	CNK	Tue, Oct 3, 2023	18.32	18.81	18.18	18.22
4139	NYSE	CNK	Mon, Oct 2, 2023	18.37	18.75	18.37	18.49
4138	NYSE	CNK	Fri, Sep 29, 2023	18.23	18.60	18.16	18.35
4137	NYSE	CNK	Thu, Sep 28, 2023	18.18	18.47	18.02	18.19
4136	NYSE	CNK	Wed, Sep 27, 2023	18.01	18.22	17.77	18.09
4135	NYSE	CNK	Tue, Sep 26, 2023	18.08	18.52	18.00	18.01
4134	NYSE	CNK	Mon, Sep 25, 2023	17.70	18.56	17.58	18.11
4133	NYSE	CNK	Fri, Sep 22, 2023	17.92	18.42	17.59	17.64
4132	NYSE	CNK	Thu, Sep 21, 2023	17.19	18.34	17.18	17.77
4131	NYSE	CNK	Wed, Sep 20, 2023	17.46	17.71	17.20	17.23
4130	NYSE	CNK	Tue, Sep 19, 2023	16.86	17.48	16.75	17.41
4129	NYSE	CNK	Mon, Sep 18, 2023	16.74	17.16	16.41	16.90
4128	NYSE	CNK	Fri, Sep 15, 2023	16.40	16.95	16.40	16.77
4127	NYSE	CNK	Thu, Sep 14, 2023	16.68	16.92	16.39	16.52
4126	NYSE	CNK	Wed, Sep 13, 2023	16.48	16.68	16.13	16.54
4125	NYSE	CNK	Tue, Sep 12, 2023	15.98	16.38	15.93	16.38
4124	NYSE	CNK	Mon, Sep 11, 2023	16.36	16.62	16.10	16.10
4123	NYSE	CNK	Fri, Sep 8, 2023	16.36	16.56	16.01	16.14
4122	NYSE	CNK	Thu, Sep 7, 2023	16.51	16.51	16.16	16.40
4121	NYSE	CNK	Wed, Sep 6, 2023	16.74	16.75	16.36	16.60
4120	NYSE	CNK	Tue, Sep 5, 2023	16.89	17.24	16.74	16.78
4119	NYSE	CNK	Fri, Sep 1, 2023	16.49	17.10	16.31	17.03
4118	NYSE	CNK	Thu, Aug 31, 2023	16.20	16.59	16.09	16.28
4117	NYSE	CNK	Wed, Aug 30, 2023	15.61	16.20	15.61	16.06
4116	NYSE	CNK	Tue, Aug 29, 2023	15.89	15.96	15.45	15.72
4115	NYSE	CNK	Mon, Aug 28, 2023	15.55	16.08	15.55	15.84
4114	NYSE	CNK	Fri, Aug 25, 2023	16.01	16.14	15.50	15.69
4113	NYSE	CNK	Thu, Aug 24, 2023	16.62	16.74	16.05	16.12
4112	NYSE	CNK	Wed, Aug 23, 2023	17.26	17.35	16.90	16.93
4111	NYSE	CNK	Tue, Aug 22, 2023	17.83	17.86	17.16	17.25
4110	NYSE	CNK	Mon, Aug 21, 2023	17.98	18.00	17.37	17.64
4109	NYSE	CNK	Fri, Aug 18, 2023	17.52	18.12	17.46	17.96
4108	NYSE	CNK	Thu, Aug 17, 2023	17.92	18.07	17.68	17.71
4107	NYSE	CNK	Wed, Aug 16, 2023	17.90	17.99	17.52	17.82
4106	NYSE	CNK	Tue, Aug 15, 2023	17.07	17.86	16.98	17.85
4105	NYSE	CNK	Mon, Aug 14, 2023	17.37	17.44	17.01	17.24
4104	NYSE	CNK	Fri, Aug 11, 2023	17.80	17.99	17.51	17.51
4103	NYSE	CNK	Thu, Aug 10, 2023	17.57	17.85	17.33	17.83
4102	NYSE	CNK	Wed, Aug 9, 2023	18.46	18.46	17.46	17.53
4101	NYSE	CNK	Tue, Aug 8, 2023	18.26	18.46	17.99	18.36
4100	NYSE	CNK	Mon, Aug 7, 2023	17.81	18.19	17.64	18.07
4099	NYSE	CNK	Fri, Aug 4, 2023	18.00	18.45	17.39	17.53
4098	NYSE	CNK	Thu, Aug 3, 2023	17.23	17.73	17.05	17.32
4097	NYSE	CNK	Wed, Aug 2, 2023	16.78	17.37	16.58	17.34
4096	NYSE	CNK	Tue, Aug 1, 2023	16.48	17.01	16.32	16.94
4095	NYSE	CNK	Mon, Jul 31, 2023	16.75	17.12	16.35	16.69
4094	NYSE	CNK	Fri, Jul 28, 2023	16.33	16.64	16.09	16.58
4093	NYSE	CNK	Thu, Jul 27, 2023	16.10	16.44	15.96	16.09
4092	NYSE	CNK	Wed, Jul 26, 2023	15.48	15.96	15.44	15.92
4091	NYSE	CNK	Tue, Jul 25, 2023	15.47	15.51	15.17	15.38
4090	NYSE	CNK	Mon, Jul 24, 2023	15.89	16.14	15.33	15.39
4089	NYSE	CNK	Fri, Jul 21, 2023	15.69	16.48	14.84	15.48
4088	NYSE	CNK	Thu, Jul 20, 2023	15.79	15.96	15.49	15.61
4087	NYSE	CNK	Wed, Jul 19, 2023	14.70	16.00	14.37	15.91
4086	NYSE	CNK	Tue, Jul 18, 2023	15.11	15.94	15.03	15.40
4085	NYSE	CNK	Mon, Jul 17, 2023	15.60	15.66	14.89	15.03
4084	NYSE	CNK	Fri, Jul 14, 2023	16.10	16.25	15.31	15.56
4083	NYSE	CNK	Thu, Jul 13, 2023	16.13	16.77	15.97	16.43
4082	NYSE	CNK	Wed, Jul 12, 2023	17.47	17.47	16.13	16.16
4081	NYSE	CNK	Tue, Jul 11, 2023	16.25	16.44	15.78	15.94
4080	NYSE	CNK	Mon, Jul 10, 2023	15.50	16.38	15.46	16.18
4079	NYSE	CNK	Fri, Jul 7, 2023	15.67	15.99	15.54	15.63
4078	NYSE	CNK	Thu, Jul 6, 2023	15.68	15.84	15.46	15.55
4077	NYSE	CNK	Wed, Jul 5, 2023	16.42	16.42	15.62	15.82
4076	NYSE	CNK	Mon, Jul 3, 2023	16.47	16.67	16.47	16.57
4075	NYSE	CNK	Fri, Jun 30, 2023	16.83	16.83	16.42	16.50
4074	NYSE	CNK	Thu, Jun 29, 2023	15.99	16.84	15.99	16.69
4073	NYSE	CNK	Wed, Jun 28, 2023	15.87	16.02	15.65	15.98
4072	NYSE	CNK	Tue, Jun 27, 2023	15.91	16.04	15.76	15.86
4071	NYSE	CNK	Mon, Jun 26, 2023	16.10	16.15	15.90	15.92
4070	NYSE	CNK	Fri, Jun 23, 2023	16.01	16.34	15.98	16.20
4069	NYSE	CNK	Thu, Jun 22, 2023	16.37	16.61	16.21	16.26
4068	NYSE	CNK	Wed, Jun 21, 2023	16.44	16.60	16.21	16.42
4067	NYSE	CNK	Tue, Jun 20, 2023	16.69	16.69	16.01	16.43
4066	NYSE	CNK	Fri, Jun 16, 2023	17.26	17.26	16.89	17.05
4065	NYSE	CNK	Thu, Jun 15, 2023	17.21	17.28	16.81	17.14
4064	NYSE	CNK	Wed, Jun 14, 2023	17.84	17.97	16.76	17.23
4063	NYSE	CNK	Tue, Jun 13, 2023	18.51	18.85	18.36	18.39
4062	NYSE	CNK	Mon, Jun 12, 2023	18.66	18.82	18.33	18.46
4061	NYSE	CNK	Fri, Jun 9, 2023	18.39	18.72	18.35	18.66
4060	NYSE	CNK	Thu, Jun 8, 2023	18.29	18.58	18.02	18.36
4059	NYSE	CNK	Wed, Jun 7, 2023	17.96	18.37	17.69	18.28
4058	NYSE	CNK	Tue, Jun 6, 2023	17.32	17.80	17.22	17.69
4057	NYSE	CNK	Mon, Jun 5, 2023	16.57	17.44	16.80	16.82
4056	NYSE	CNK	Fri, Jun 2, 2023	16.52	16.93	16.47	16.82
4055	NYSE	CNK	Thu, Jun 1, 2023	16.06	16.47	15.99	16.26
4054	NYSE	CNK	Wed, May 31, 2023	16.07	16.17	15.56	16.01
4053	NYSE	CNK	Tue, May 30, 2023	16.63	16.81	15.65	16.08
4052	NYSE	CNK	Fri, May 26, 2023	16.96	17.29	16.54	16.56
4051	NYSE	CNK	Thu, May 25, 2023	16.93	16.94	16.51	16.81
4050	NYSE	CNK	Wed, May 24, 2023	16.84	17.03	16.69	16.97
4049	NYSE	CNK	Tue, May 23, 2023	16.88	17.30	16.83	17.00
4048	NYSE	CNK	Mon, May 22, 2023	16.98	17.15	16.85	16.96
4047	NYSE	CNK	Fri, May 19, 2023	17.16	17.16	16.57	16.85
4046	NYSE	CNK	Thu, May 18, 2023	17.21	17.43	16.86	17.00
4045	NYSE	CNK	Wed, May 17, 2023	16.67	17.28	16.53	17.17
4044	NYSE	CNK	Tue, May 16, 2023	16.83	16.88	16.38	16.50
4043	NYSE	CNK	Mon, May 15, 2023	16.62	17.12	16.43	16.94
4042	NYSE	CNK	Fri, May 12, 2023	16.50	16.71	16.36	16.45
4041	NYSE	CNK	Thu, May 11, 2023	16.87	16.89	16.36	16.47
4040	NYSE	CNK	Wed, May 10, 2023	17.25	17.31	16.76	17.05
4039	NYSE	CNK	Tue, May 9, 2023	16.32	17.22	16.26	16.95
4038	NYSE	CNK	Mon, May 8, 2023	16.69	17.47	16.26	16.32
4037	NYSE	CNK	Fri, May 5, 2023	16.99	17.28	15.98	16.14
4036	NYSE	CNK	Thu, May 4, 2023	16.25	16.56	16.01	16.51
4035	NYSE	CNK	Wed, May 3, 2023	16.75	17.04	16.46	16.48
4034	NYSE	CNK	Tue, May 2, 2023	16.87	17.00	16.40	16.83
4033	NYSE	CNK	Mon, May 1, 2023	16.82	17.18	16.62	17.10
4032	NYSE	CNK	Fri, Apr 28, 2023	16.50	17.09	16.48	16.88
4031	NYSE	CNK	Thu, Apr 27, 2023	16.00	16.61	15.87	16.60
4030	NYSE	CNK	Wed, Apr 26, 2023	16.00	16.21	15.72	15.89
4029	NYSE	CNK	Tue, Apr 25, 2023	16.27	16.36	15.94	16.04
4028	NYSE	CNK	Mon, Apr 24, 2023	16.45	16.56	16.18	16.47
4027	NYSE	CNK	Fri, Apr 21, 2023	16.52	16.59	16.24	16.48
4026	NYSE	CNK	Thu, Apr 20, 2023	16.44	16.65	16.29	16.52
4025	NYSE	CNK	Wed, Apr 19, 2023	16.57	16.63	16.30	16.57
4024	NYSE	CNK	Tue, Apr 18, 2023	16.90	16.90	16.35	16.54
4023	NYSE	CNK	Mon, Apr 17, 2023	16.64	16.85	16.46	16.69
4022	NYSE	CNK	Fri, Apr 14, 2023	16.62	16.70	16.13	16.28
4021	NYSE	CNK	Thu, Apr 13, 2023	16.46	16.66	16.37	16.53
4020	NYSE	CNK	Wed, Apr 12, 2023	16.52	16.71	16.12	16.33
4019	NYSE	CNK	Tue, Apr 11, 2023	16.34	16.71	16.11	16.28
4018	NYSE	CNK	Mon, Apr 10, 2023	15.61	16.57	15.58	16.21
4017	NYSE	CNK	Thu, Apr 6, 2023	14.60	15.45	14.47	15.21
4016	NYSE	CNK	Wed, Apr 5, 2023	14.49	14.58	14.30	14.35
4015	NYSE	CNK	Tue, Apr 4, 2023	14.86	14.93	14.36	14.58
4014	NYSE	CNK	Mon, Apr 3, 2023	14.64	14.92	14.51	14.86
4013	NYSE	CNK	Fri, Mar 31, 2023	14.69	14.93	14.63	14.79
4012	NYSE	CNK	Thu, Mar 30, 2023	14.43	14.60	14.26	14.42
4011	NYSE	CNK	Wed, Mar 29, 2023	14.15	14.33	13.92	14.27
4010	NYSE	CNK	Tue, Mar 28, 2023	13.75	14.11	13.64	14.03
4009	NYSE	CNK	Mon, Mar 27, 2023	13.50	13.86	13.33	13.77
4008	NYSE	CNK	Fri, Mar 24, 2023	13.10	13.46	12.89	13.42
4007	NYSE	CNK	Thu, Mar 23, 2023	12.73	13.89	12.61	13.24
4006	NYSE	CNK	Wed, Mar 22, 2023	13.00	13.00	12.50	12.52
4005	NYSE	CNK	Tue, Mar 21, 2023	13.03	13.20	12.83	12.99
4004	NYSE	CNK	Mon, Mar 20, 2023	12.40	12.98	12.26	12.90
4003	NYSE	CNK	Fri, Mar 17, 2023	12.62	12.62	12.07	12.27
4002	NYSE	CNK	Thu, Mar 16, 2023	12.32	12.96	12.26	12.63
4001	NYSE	CNK	Wed, Mar 15, 2023	12.49	12.74	12.32	12.61
4000	NYSE	CNK	Tue, Mar 14, 2023	13.10	13.33	12.70	12.82
3999	NYSE	CNK	Mon, Mar 13, 2023	12.66	13.08	12.32	12.86
3998	NYSE	CNK	Fri, Mar 10, 2023	12.80	13.12	12.45	12.85
3997	NYSE	CNK	Thu, Mar 9, 2023	13.38	13.48	12.79	12.82
3996	NYSE	CNK	Wed, Mar 8, 2023	13.34	13.74	13.27	13.41
3995	NYSE	CNK	Tue, Mar 7, 2023	13.53	13.56	13.26	13.31
3994	NYSE	CNK	Mon, Mar 6, 2023	13.80	13.99	13.27	13.52
3993	NYSE	CNK	Fri, Mar 3, 2023	13.72	14.01	13.68	13.75
3992	NYSE	CNK	Thu, Mar 2, 2023	13.22	13.79	12.87	13.77
3991	NYSE	CNK	Wed, Mar 1, 2023	13.68	13.68	13.00	13.43
3990	NYSE	CNK	Tue, Feb 28, 2023	13.92	14.03	13.52	13.61
3989	NYSE	CNK	Mon, Feb 27, 2023	13.61	14.05	13.51	13.94
3988	NYSE	CNK	Fri, Feb 24, 2023	12.42	13.72	12.40	13.27
3987	NYSE	CNK	Thu, Feb 23, 2023	12.91	13.57	12.76	13.09
3986	NYSE	CNK	Wed, Feb 22, 2023	12.58	12.99	12.54	12.77
3985	NYSE	CNK	Tue, Feb 21, 2023	11.44	12.54	11.43	12.48
3984	NYSE	CNK	Fri, Feb 17, 2023	11.78	11.88	11.46	11.68
3983	NYSE	CNK	Thu, Feb 16, 2023	12.15	12.20	11.76	11.81
3982	NYSE	CNK	Wed, Feb 15, 2023	11.69	12.36	11.69	12.35
3981	NYSE	CNK	Tue, Feb 14, 2023	11.67	11.93	11.42	11.81
3980	NYSE	CNK	Mon, Feb 13, 2023	11.70	11.91	11.53	11.81
3979	NYSE	CNK	Fri, Feb 10, 2023	12.03	12.13	11.49	11.70
3978	NYSE	CNK	Thu, Feb 9, 2023	12.84	12.96	12.08	12.21
3977	NYSE	CNK	Wed, Feb 8, 2023	12.68	12.77	12.36	12.58
3976	NYSE	CNK	Tue, Feb 7, 2023	12.66	12.85	12.36	12.71
3975	NYSE	CNK	Mon, Feb 6, 2023	12.40	12.80	12.34	12.72
3974	NYSE	CNK	Fri, Feb 3, 2023	12.67	12.94	12.45	12.59
3973	NYSE	CNK	Thu, Feb 2, 2023	12.57	13.18	12.50	12.85
3972	NYSE	CNK	Wed, Feb 1, 2023	11.91	12.49	11.74	12.38
3971	NYSE	CNK	Tue, Jan 31, 2023	11.23	11.95	11.20	11.94
3970	NYSE	CNK	Mon, Jan 30, 2023	11.37	11.73	11.06	11.16
3969	NYSE	CNK	Fri, Jan 27, 2023	11.34	11.64	11.08	11.56
3968	NYSE	CNK	Thu, Jan 26, 2023	11.65	11.81	11.40	11.47
3967	NYSE	CNK	Wed, Jan 25, 2023	11.38	11.56	11.28	11.51
3966	NYSE	CNK	Tue, Jan 24, 2023	11.28	11.69	11.00	11.63
3965	NYSE	CNK	Mon, Jan 23, 2023	11.14	11.38	10.99	11.19
3964	NYSE	CNK	Fri, Jan 20, 2023	10.90	11.21	10.59	11.04
3963	NYSE	CNK	Thu, Jan 19, 2023	10.61	10.86	10.33	10.70
3962	NYSE	CNK	Wed, Jan 18, 2023	11.17	11.22	10.59	10.72
3961	NYSE	CNK	Tue, Jan 17, 2023	10.88	11.18	10.79	11.09
3960	NYSE	CNK	Fri, Jan 13, 2023	10.38	10.81	10.30	10.81
3959	NYSE	CNK	Thu, Jan 12, 2023	9.99	10.57	9.81	10.49
3958	NYSE	CNK	Wed, Jan 11, 2023	9.72	9.76	9.38	9.53
3957	NYSE	CNK	Tue, Jan 10, 2023	8.76	9.70	8.69	9.65
3956	NYSE	CNK	Mon, Jan 9, 2023	8.50	8.95	8.47	8.79
3955	NYSE	CNK	Fri, Jan 6, 2023	8.72	8.80	8.33	8.42
3954	NYSE	CNK	Thu, Jan 5, 2023	8.67	8.69	8.38	8.65
3953	NYSE	CNK	Wed, Jan 4, 2023	8.53	9.02	8.43	8.77
3952	NYSE	CNK	Tue, Jan 3, 2023	8.77	9.00	8.39	8.42
3951	NYSE	CNK	Fri, Dec 30, 2022	8.50	8.70	8.42	8.66
3950	NYSE	CNK	Thu, Dec 29, 2022	8.40	8.67	8.32	8.65
3949	NYSE	CNK	Wed, Dec 28, 2022	8.65	8.94	8.28	8.35
3948	NYSE	CNK	Tue, Dec 27, 2022	8.62	8.94	8.31	8.74
3947	NYSE	CNK	Fri, Dec 23, 2022	9.27	9.58	8.62	8.64
3946	NYSE	CNK	Thu, Dec 22, 2022	8.80	9.38	8.40	9.37
3945	NYSE	CNK	Wed, Dec 21, 2022	9.18	9.29	8.90	8.95
3944	NYSE	CNK	Tue, Dec 20, 2022	9.67	9.68	8.96	9.21
3943	NYSE	CNK	Mon, Dec 19, 2022	10.65	10.68	9.58	9.71
3942	NYSE	CNK	Fri, Dec 16, 2022	11.25	11.47	10.78	10.83
3941	NYSE	CNK	Thu, Dec 15, 2022	11.73	11.90	11.38	11.47
3940	NYSE	CNK	Wed, Dec 14, 2022	12.13	12.33	11.65	12.00
3939	NYSE	CNK	Tue, Dec 13, 2022	12.77	12.95	12.27	12.27
3938	NYSE	CNK	Mon, Dec 12, 2022	12.16	12.45	11.93	12.25
3937	NYSE	CNK	Fri, Dec 9, 2022	12.37	12.54	12.16	12.20
3936	NYSE	CNK	Thu, Dec 8, 2022	12.09	12.65	12.06	12.40
3935	NYSE	CNK	Wed, Dec 7, 2022	12.52	12.61	11.98	12.02
3934	NYSE	CNK	Tue, Dec 6, 2022	13.26	13.26	12.36	12.61
3933	NYSE	CNK	Mon, Dec 5, 2022	13.68	13.77	12.99	13.24
3932	NYSE	CNK	Fri, Dec 2, 2022	13.58	13.96	13.32	13.77
3931	NYSE	CNK	Thu, Dec 1, 2022	13.55	14.50	13.55	13.78
3930	NYSE	CNK	Wed, Nov 30, 2022	13.57	13.62	13.02	13.61
3929	NYSE	CNK	Tue, Nov 29, 2022	13.51	13.56	13.19	13.44
3928	NYSE	CNK	Mon, Nov 28, 2022	13.68	13.79	13.29	13.40
3927	NYSE	CNK	Fri, Nov 25, 2022	13.82	14.10	13.69	13.85
3926	NYSE	CNK	Wed, Nov 23, 2022	12.30	13.92	12.29	13.82
3925	NYSE	CNK	Tue, Nov 22, 2022	11.94	12.29	11.69	12.27
3924	NYSE	CNK	Mon, Nov 21, 2022	12.70	12.72	11.88	11.99
3923	NYSE	CNK	Fri, Nov 18, 2022	12.98	13.12	12.41	12.64
3922	NYSE	CNK	Thu, Nov 17, 2022	12.68	12.76	12.39	12.73
3921	NYSE	CNK	Wed, Nov 16, 2022	12.81	12.96	12.53	12.80
3920	NYSE	CNK	Tue, Nov 15, 2022	12.75	13.17	12.69	12.91
3919	NYSE	CNK	Mon, Nov 14, 2022	12.36	12.86	12.36	12.47
3918	NYSE	CNK	Fri, Nov 11, 2022	12.00	12.47	11.72	12.39
3917	NYSE	CNK	Thu, Nov 10, 2022	12.25	12.25	11.80	11.92
3916	NYSE	CNK	Wed, Nov 9, 2022	11.89	11.94	11.49	11.71
3915	NYSE	CNK	Tue, Nov 8, 2022	12.40	12.52	11.96	12.18
3914	NYSE	CNK	Mon, Nov 7, 2022	11.73	12.53	11.67	12.21
3913	NYSE	CNK	Fri, Nov 4, 2022	11.44	11.93	11.07	11.61
3912	NYSE	CNK	Thu, Nov 3, 2022	10.30	10.68	10.06	10.61
3911	NYSE	CNK	Wed, Nov 2, 2022	10.63	11.01	10.38	10.49
3910	NYSE	CNK	Tue, Nov 1, 2022	10.91	11.23	10.65	10.75
3909	NYSE	CNK	Mon, Oct 31, 2022	10.75	10.90	10.44	10.61
3908	NYSE	CNK	Fri, Oct 28, 2022	10.36	10.82	10.28	10.79
3907	NYSE	CNK	Thu, Oct 27, 2022	10.40	10.84	10.29	10.35
3906	NYSE	CNK	Wed, Oct 26, 2022	9.97	10.51	9.97	10.27
3905	NYSE	CNK	Tue, Oct 25, 2022	9.66	10.20	9.64	10.01
3904	NYSE	CNK	Mon, Oct 24, 2022	9.73	9.90	9.51	9.67
3903	NYSE	CNK	Fri, Oct 21, 2022	9.16	9.81	9.07	9.77
3902	NYSE	CNK	Thu, Oct 20, 2022	9.18	9.50	9.13	9.15
3901	NYSE	CNK	Wed, Oct 19, 2022	9.49	9.65	9.15	9.19
3900	NYSE	CNK	Tue, Oct 18, 2022	9.89	10.07	9.46	9.53
3899	NYSE	CNK	Mon, Oct 17, 2022	9.62	9.92	9.61	9.66
3898	NYSE	CNK	Fri, Oct 14, 2022	9.95	10.15	9.36	9.36
3897	NYSE	CNK	Thu, Oct 13, 2022	9.95	10.32	9.65	9.93
3896	NYSE	CNK	Wed, Oct 12, 2022	9.88	10.19	9.73	10.18
3895	NYSE	CNK	Tue, Oct 11, 2022	11.04	11.14	10.03	10.41
3894	NYSE	CNK	Mon, Oct 10, 2022	11.36	11.42	10.84	11.18
3893	NYSE	CNK	Fri, Oct 7, 2022	11.89	12.18	11.36	11.48
3892	NYSE	CNK	Thu, Oct 6, 2022	12.29	12.35	11.71	12.09
3891	NYSE	CNK	Wed, Oct 5, 2022	12.39	12.48	11.98	12.33
3890	NYSE	CNK	Tue, Oct 4, 2022	12.69	12.95	12.54	12.71
3889	NYSE	CNK	Mon, Oct 3, 2022	12.21	12.40	12.06	12.31
3888	NYSE	CNK	Fri, Sep 30, 2022	12.43	12.61	12.05	12.11
3887	NYSE	CNK	Thu, Sep 29, 2022	12.29	12.66	12.08	12.55
3886	NYSE	CNK	Wed, Sep 28, 2022	12.26	12.52	12.10	12.52
3885	NYSE	CNK	Tue, Sep 27, 2022	12.07	12.51	11.93	12.15
3884	NYSE	CNK	Mon, Sep 26, 2022	12.01	12.53	11.77	11.86
3883	NYSE	CNK	Fri, Sep 23, 2022	12.34	12.46	11.99	12.11
3882	NYSE	CNK	Thu, Sep 22, 2022	12.60	12.64	12.22	12.50
3881	NYSE	CNK	Wed, Sep 21, 2022	13.02	13.10	12.56	12.57
3880	NYSE	CNK	Tue, Sep 20, 2022	13.26	13.37	13.03	13.06
3879	NYSE	CNK	Mon, Sep 19, 2022	13.43	13.73	13.32	13.41
3878	NYSE	CNK	Fri, Sep 16, 2022	13.58	13.76	13.38	13.57
3877	NYSE	CNK	Thu, Sep 15, 2022	13.90	14.14	13.68	13.81
3876	NYSE	CNK	Wed, Sep 14, 2022	13.34	13.97	12.98	13.93
3875	NYSE	CNK	Tue, Sep 13, 2022	13.45	13.74	13.22	13.36
3874	NYSE	CNK	Mon, Sep 12, 2022	14.15	14.35	13.82	13.94
3873	NYSE	CNK	Fri, Sep 9, 2022	13.85	14.11	13.80	14.07
3872	NYSE	CNK	Thu, Sep 8, 2022	13.50	13.70	13.23	13.66
3871	NYSE	CNK	Wed, Sep 7, 2022	13.14	13.74	13.09	13.73
3870	NYSE	CNK	Tue, Sep 6, 2022	13.58	13.69	13.19	13.27
3869	NYSE	CNK	Fri, Sep 2, 2022	13.80	13.95	13.44	13.61
3868	NYSE	CNK	Thu, Sep 1, 2022	14.00	14.02	13.48	13.80
3867	NYSE	CNK	Wed, Aug 31, 2022	14.60	14.61	14.01	14.08
3866	NYSE	CNK	Tue, Aug 30, 2022	14.87	15.01	14.51	14.56
3865	NYSE	CNK	Mon, Aug 29, 2022	14.56	14.90	14.56	14.80
3864	NYSE	CNK	Fri, Aug 26, 2022	15.21	15.41	14.79	14.82
3863	NYSE	CNK	Thu, Aug 25, 2022	15.54	15.81	15.27	15.35
3862	NYSE	CNK	Wed, Aug 24, 2022	15.37	15.56	15.20	15.48
3861	NYSE	CNK	Tue, Aug 23, 2022	15.40	15.77	15.19	15.29
3860	NYSE	CNK	Mon, Aug 22, 2022	15.78	15.90	15.32	15.33
3859	NYSE	CNK	Fri, Aug 19, 2022	16.66	16.80	16.18	16.27
3858	NYSE	CNK	Thu, Aug 18, 2022	17.01	17.27	16.72	17.04
3857	NYSE	CNK	Wed, Aug 17, 2022	17.23	17.36	16.85	17.16
3856	NYSE	CNK	Tue, Aug 16, 2022	17.21	17.67	17.02	17.57
3855	NYSE	CNK	Mon, Aug 15, 2022	16.96	17.50	16.96	17.36
3854	NYSE	CNK	Fri, Aug 12, 2022	17.16	17.53	17.14	17.24
3853	NYSE	CNK	Thu, Aug 11, 2022	17.47	17.71	17.01	17.02
3852	NYSE	CNK	Wed, Aug 10, 2022	16.99	17.29	16.76	17.16
3851	NYSE	CNK	Tue, Aug 9, 2022	17.20	17.23	16.50	16.73
3850	NYSE	CNK	Mon, Aug 8, 2022	16.79	17.66	16.79	17.29
3849	NYSE	CNK	Fri, Aug 5, 2022	18.12	18.19	16.31	16.75
3848	NYSE	CNK	Thu, Aug 4, 2022	19.38	19.73	19.21	19.35
3847	NYSE	CNK	Wed, Aug 3, 2022	18.99	19.48	18.75	19.38
3846	NYSE	CNK	Tue, Aug 2, 2022	18.13	19.10	18.13	18.84
3845	NYSE	CNK	Mon, Aug 1, 2022	18.20	18.48	17.85	18.34
3844	NYSE	CNK	Fri, Jul 29, 2022	18.82	18.98	18.13	18.33
3843	NYSE	CNK	Thu, Jul 28, 2022	18.63	19.05	18.39	18.94
3842	NYSE	CNK	Wed, Jul 27, 2022	18.91	19.11	18.61	18.76
3841	NYSE	CNK	Tue, Jul 26, 2022	19.27	19.28	18.54	18.67
3840	NYSE	CNK	Mon, Jul 25, 2022	18.80	19.39	18.42	19.27
3839	NYSE	CNK	Fri, Jul 22, 2022	19.66	19.76	18.80	18.92
3838	NYSE	CNK	Thu, Jul 21, 2022	18.99	19.51	18.76	19.50
3837	NYSE	CNK	Wed, Jul 20, 2022	18.77	19.45	18.61	19.13
3836	NYSE	CNK	Tue, Jul 19, 2022	17.61	18.87	17.56	18.83
3835	NYSE	CNK	Mon, Jul 18, 2022	16.40	16.84	16.28	16.64
3834	NYSE	CNK	Fri, Jul 15, 2022	15.92	16.21	15.68	16.13
3833	NYSE	CNK	Thu, Jul 14, 2022	15.68	15.92	15.49	15.75
3832	NYSE	CNK	Wed, Jul 13, 2022	15.33	15.92	15.28	15.86
3831	NYSE	CNK	Tue, Jul 12, 2022	15.40	16.00	15.40	15.65
3830	NYSE	CNK	Mon, Jul 11, 2022	15.46	15.68	15.19	15.43
3829	NYSE	CNK	Fri, Jul 8, 2022	15.77	15.96	15.46	15.60
3828	NYSE	CNK	Thu, Jul 7, 2022	15.50	15.93	15.37	15.91
3827	NYSE	CNK	Wed, Jul 6, 2022	15.73	15.95	14.98	15.46
3826	NYSE	CNK	Tue, Jul 5, 2022	14.80	15.83	14.67	15.65
3825	NYSE	CNK	Fri, Jul 1, 2022	14.91	15.31	14.61	15.03
3824	NYSE	CNK	Thu, Jun 30, 2022	14.65	15.49	14.49	15.02
3823	NYSE	CNK	Wed, Jun 29, 2022	14.74	14.92	14.33	14.90
3822	NYSE	CNK	Tue, Jun 28, 2022	15.27	15.41	14.91	14.91
3821	NYSE	CNK	Mon, Jun 27, 2022	15.07	15.19	14.50	15.05
3820	NYSE	CNK	Fri, Jun 24, 2022	14.10	14.82	13.93	14.81
3819	NYSE	CNK	Thu, Jun 23, 2022	13.95	14.09	13.41	13.91
3818	NYSE	CNK	Wed, Jun 22, 2022	13.68	14.16	13.66	13.85
3817	NYSE	CNK	Tue, Jun 21, 2022	14.34	14.49	13.94	13.95
3816	NYSE	CNK	Fri, Jun 17, 2022	14.61	14.77	14.15	14.28
3815	NYSE	CNK	Thu, Jun 16, 2022	14.50	14.63	14.16	14.41
3814	NYSE	CNK	Wed, Jun 15, 2022	14.55	15.02	14.48	14.87
3813	NYSE	CNK	Tue, Jun 14, 2022	14.63	14.70	14.15	14.42
3812	NYSE	CNK	Mon, Jun 13, 2022	15.00	15.21	14.54	14.62
3811	NYSE	CNK	Fri, Jun 10, 2022	15.95	16.15	15.52	15.60
3810	NYSE	CNK	Thu, Jun 9, 2022	16.78	16.91	16.24	16.31
3809	NYSE	CNK	Wed, Jun 8, 2022	17.18	17.32	16.84	16.95
3808	NYSE	CNK	Tue, Jun 7, 2022	16.86	17.27	16.58	17.25
3807	NYSE	CNK	Mon, Jun 6, 2022	16.91	17.22	16.50	17.02
3806	NYSE	CNK	Fri, Jun 3, 2022	16.73	16.92	16.40	16.70
3805	NYSE	CNK	Thu, Jun 2, 2022	16.84	17.03	16.73	16.91
3804	NYSE	CNK	Wed, Jun 1, 2022	17.11	17.38	16.59	16.87
3803	NYSE	CNK	Tue, May 31, 2022	17.41	17.59	16.67	16.98
3802	NYSE	CNK	Fri, May 27, 2022	16.50	17.21	16.48	17.14
3801	NYSE	CNK	Thu, May 26, 2022	15.78	16.57	15.78	16.17
3800	NYSE	CNK	Wed, May 25, 2022	14.95	15.82	14.95	15.72
3799	NYSE	CNK	Tue, May 24, 2022	15.46	15.46	14.71	15.05
3798	NYSE	CNK	Mon, May 23, 2022	15.85	15.85	15.09	15.61
3797	NYSE	CNK	Fri, May 20, 2022	16.37	16.41	15.52	15.92
3796	NYSE	CNK	Thu, May 19, 2022	15.53	16.25	15.50	16.12
3795	NYSE	CNK	Wed, May 18, 2022	16.04	16.61	15.50	15.60
3794	NYSE	CNK	Tue, May 17, 2022	15.91	16.59	15.86	16.34
3793	NYSE	CNK	Mon, May 16, 2022	16.27	16.85	15.65	15.72
3792	NYSE	CNK	Fri, May 13, 2022	15.06	16.27	14.97	16.25
3791	NYSE	CNK	Thu, May 12, 2022	13.90	15.03	13.89	14.74
3790	NYSE	CNK	Wed, May 11, 2022	14.68	15.11	14.02	14.08
3789	NYSE	CNK	Tue, May 10, 2022	14.37	14.83	13.90	14.65
3788	NYSE	CNK	Mon, May 9, 2022	14.97	15.29	13.89	13.97
3787	NYSE	CNK	Fri, May 6, 2022	15.46	15.90	14.01	15.18
3786	NYSE	CNK	Thu, May 5, 2022	15.81	16.01	14.80	15.09
3785	NYSE	CNK	Wed, May 4, 2022	16.07	16.23	15.24	16.03
3784	NYSE	CNK	Tue, May 3, 2022	15.99	16.25	15.71	16.12
3783	NYSE	CNK	Mon, May 2, 2022	15.90	16.13	15.48	15.96
3782	NYSE	CNK	Fri, Apr 29, 2022	15.78	16.18	15.67	15.86
3781	NYSE	CNK	Thu, Apr 28, 2022	16.15	16.22	15.46	15.86
3780	NYSE	CNK	Wed, Apr 27, 2022	16.11	16.45	15.90	16.06
3779	NYSE	CNK	Tue, Apr 26, 2022	16.75	16.77	16.11	16.22
3778	NYSE	CNK	Mon, Apr 25, 2022	16.37	16.76	16.29	16.64
3777	NYSE	CNK	Fri, Apr 22, 2022	16.61	16.95	16.41	16.61
3776	NYSE	CNK	Thu, Apr 21, 2022	17.29	17.40	16.56	16.66
3775	NYSE	CNK	Wed, Apr 20, 2022	17.37	17.43	16.97	16.98
3774	NYSE	CNK	Tue, Apr 19, 2022	17.10	17.53	16.94	17.30
3773	NYSE	CNK	Mon, Apr 18, 2022	16.93	17.00	16.65	16.93
3772	NYSE	CNK	Thu, Apr 14, 2022	17.49	17.66	17.01	17.02
3771	NYSE	CNK	Wed, Apr 13, 2022	16.89	17.42	16.80	17.41
3770	NYSE	CNK	Tue, Apr 12, 2022	16.53	16.88	16.41	16.67
3769	NYSE	CNK	Mon, Apr 11, 2022	15.72	16.40	15.56	16.32
3768	NYSE	CNK	Fri, Apr 8, 2022	15.60	15.98	15.46	15.75
3767	NYSE	CNK	Thu, Apr 7, 2022	16.01	16.04	15.50	15.73
3766	NYSE	CNK	Wed, Apr 6, 2022	16.32	16.44	15.90	16.07
3765	NYSE	CNK	Tue, Apr 5, 2022	17.20	17.30	16.51	16.54
3764	NYSE	CNK	Mon, Apr 4, 2022	17.14	17.38	16.91	17.28
3763	NYSE	CNK	Fri, Apr 1, 2022	17.41	17.61	16.98	17.14
3762	NYSE	CNK	Thu, Mar 31, 2022	17.38	17.58	17.25	17.28
3761	NYSE	CNK	Wed, Mar 30, 2022	17.62	17.98	17.36	17.43
3760	NYSE	CNK	Tue, Mar 29, 2022	17.94	18.24	17.43	17.95
3759	NYSE	CNK	Mon, Mar 28, 2022	17.04	17.65	16.94	17.63
3758	NYSE	CNK	Fri, Mar 25, 2022	17.09	17.35	16.70	17.07
3757	NYSE	CNK	Thu, Mar 24, 2022	17.15	17.23	16.76	17.11
3756	NYSE	CNK	Wed, Mar 23, 2022	16.74	17.27	16.63	17.10
3755	NYSE	CNK	Tue, Mar 22, 2022	16.20	16.91	15.90	16.78
3754	NYSE	CNK	Mon, Mar 21, 2022	16.01	16.17	15.76	16.07
3753	NYSE	CNK	Fri, Mar 18, 2022	16.39	16.47	15.91	16.07
3752	NYSE	CNK	Thu, Mar 17, 2022	16.14	16.49	16.07	16.37
3751	NYSE	CNK	Wed, Mar 16, 2022	16.24	16.62	15.82	16.47
3750	NYSE	CNK	Tue, Mar 15, 2022	15.62	16.28	15.48	16.00
3749	NYSE	CNK	Mon, Mar 14, 2022	15.45	16.25	15.24	15.31
3748	NYSE	CNK	Fri, Mar 11, 2022	16.25	16.49	15.42	15.43
3747	NYSE	CNK	Thu, Mar 10, 2022	16.00	16.49	15.84	15.98
3746	NYSE	CNK	Wed, Mar 9, 2022	16.05	16.95	16.03	16.37
3745	NYSE	CNK	Tue, Mar 8, 2022	15.12	16.15	14.39	15.64
3744	NYSE	CNK	Mon, Mar 7, 2022	17.12	17.25	15.00	15.04
3743	NYSE	CNK	Fri, Mar 4, 2022	17.35	17.72	17.01	17.29
3742	NYSE	CNK	Thu, Mar 3, 2022	17.58	17.82	16.73	17.53
3741	NYSE	CNK	Wed, Mar 2, 2022	17.22	17.67	17.02	17.48
3740	NYSE	CNK	Tue, Mar 1, 2022	17.56	17.90	16.90	17.18
3739	NYSE	CNK	Mon, Feb 28, 2022	17.41	17.87	17.16	17.54
3738	NYSE	CNK	Fri, Feb 25, 2022	18.90	18.95	17.27	17.72
3737	NYSE	CNK	Thu, Feb 24, 2022	15.90	17.80	15.81	17.75
3736	NYSE	CNK	Wed, Feb 23, 2022	17.19	17.34	16.63	16.65
3735	NYSE	CNK	Tue, Feb 22, 2022	17.10	17.44	16.79	16.96
3734	NYSE	CNK	Fri, Feb 18, 2022	17.71	18.15	17.42	17.51
3733	NYSE	CNK	Thu, Feb 17, 2022	18.18	18.53	17.74	17.85
3732	NYSE	CNK	Wed, Feb 16, 2022	18.38	18.68	18.03	18.25
3731	NYSE	CNK	Tue, Feb 15, 2022	17.58	18.44	17.53	18.35
3730	NYSE	CNK	Mon, Feb 14, 2022	17.19	17.88	17.09	17.21
3729	NYSE	CNK	Fri, Feb 11, 2022	17.08	17.78	16.85	17.11
3728	NYSE	CNK	Thu, Feb 10, 2022	16.90	17.72	16.81	17.17
3727	NYSE	CNK	Wed, Feb 9, 2022	16.76	17.45	16.72	17.25
3726	NYSE	CNK	Tue, Feb 8, 2022	15.89	16.53	15.66	16.47
3725	NYSE	CNK	Mon, Feb 7, 2022	15.54	16.06	15.40	15.86
3724	NYSE	CNK	Fri, Feb 4, 2022	15.04	15.63	14.81	15.42
3723	NYSE	CNK	Thu, Feb 3, 2022	15.08	15.40	14.93	15.13
3722	NYSE	CNK	Wed, Feb 2, 2022	15.58	15.70	14.97	15.23
3721	NYSE	CNK	Tue, Feb 1, 2022	15.43	16.13	15.28	15.71
3720	NYSE	CNK	Mon, Jan 31, 2022	14.20	15.30	14.20	15.10
3719	NYSE	CNK	Fri, Jan 28, 2022	14.00	14.34	13.37	14.34
3718	NYSE	CNK	Thu, Jan 27, 2022	15.75	15.79	14.17	14.26
3717	NYSE	CNK	Wed, Jan 26, 2022	16.09	16.42	15.53	15.57
3716	NYSE	CNK	Tue, Jan 25, 2022	15.10	15.91	15.05	15.76
3715	NYSE	CNK	Mon, Jan 24, 2022	15.34	15.60	14.42	15.50
3714	NYSE	CNK	Fri, Jan 21, 2022	16.10	16.21	15.40	16.00
3713	NYSE	CNK	Thu, Jan 20, 2022	16.63	17.05	16.25	16.33
3712	NYSE	CNK	Wed, Jan 19, 2022	16.75	17.02	16.41	16.42
3711	NYSE	CNK	Tue, Jan 18, 2022	17.15	17.54	16.61	16.90
3710	NYSE	CNK	Fri, Jan 14, 2022	17.14	17.39	16.71	17.38
3709	NYSE	CNK	Thu, Jan 13, 2022	17.44	17.75	17.12	17.14
3708	NYSE	CNK	Wed, Jan 12, 2022	17.08	17.33	16.96	17.22
3707	NYSE	CNK	Tue, Jan 11, 2022	16.91	17.28	16.78	17.09
3706	NYSE	CNK	Mon, Jan 10, 2022	17.17	17.26	16.59	16.99
3705	NYSE	CNK	Fri, Jan 7, 2022	17.11	17.35	16.91	17.17
3704	NYSE	CNK	Thu, Jan 6, 2022	16.80	17.29	16.50	16.76
3703	NYSE	CNK	Wed, Jan 5, 2022	17.31	17.78	16.60	16.79
3702	NYSE	CNK	Tue, Jan 4, 2022	17.27	17.61	17.00	17.22
3701	NYSE	CNK	Mon, Jan 3, 2022	16.40	17.40	16.34	17.02
3700	NYSE	CNK	Fri, Dec 31, 2021	16.39	16.63	15.96	16.12
3699	NYSE	CNK	Thu, Dec 30, 2021	16.45	16.97	16.41	16.48
3698	NYSE	CNK	Wed, Dec 29, 2021	16.80	16.80	16.35	16.52
3697	NYSE	CNK	Tue, Dec 28, 2021	16.52	17.30	16.51	16.74
3696	NYSE	CNK	Mon, Dec 27, 2021	17.21	17.22	16.40	16.76
3695	NYSE	CNK	Thu, Dec 23, 2021	17.56	17.65	17.15	17.43
3694	NYSE	CNK	Wed, Dec 22, 2021	17.23	17.44	16.83	17.33
3693	NYSE	CNK	Tue, Dec 21, 2021	16.59	17.63	16.59	17.23
3692	NYSE	CNK	Mon, Dec 20, 2021	16.09	16.95	15.97	16.61
3691	NYSE	CNK	Fri, Dec 17, 2021	15.93	16.81	15.76	16.21
3690	NYSE	CNK	Thu, Dec 16, 2021	16.72	16.87	15.97	16.16
3689	NYSE	CNK	Wed, Dec 15, 2021	16.30	16.55	15.61	16.46
3688	NYSE	CNK	Tue, Dec 14, 2021	15.72	16.42	15.60	16.26
3687	NYSE	CNK	Mon, Dec 13, 2021	16.70	16.80	15.72	16.14
3686	NYSE	CNK	Fri, Dec 10, 2021	16.81	16.91	16.38	16.88
3685	NYSE	CNK	Thu, Dec 9, 2021	16.70	17.31	16.61	16.90
3684	NYSE	CNK	Wed, Dec 8, 2021	17.24	17.61	16.95	17.08
3683	NYSE	CNK	Tue, Dec 7, 2021	17.22	17.55	16.89	17.07
3682	NYSE	CNK	Mon, Dec 6, 2021	15.50	17.02	15.50	16.61
3681	NYSE	CNK	Fri, Dec 3, 2021	15.74	15.82	15.01	15.42
3680	NYSE	CNK	Thu, Dec 2, 2021	15.24	16.05	15.05	15.75
3679	NYSE	CNK	Wed, Dec 1, 2021	16.49	16.68	15.20	15.21
3678	NYSE	CNK	Tue, Nov 30, 2021	16.00	16.17	14.98	15.52
3677	NYSE	CNK	Mon, Nov 29, 2021	16.30	16.44	15.73	16.22
3676	NYSE	CNK	Fri, Nov 26, 2021	15.59	16.17	15.50	16.00
3675	NYSE	CNK	Wed, Nov 24, 2021	17.11	17.29	16.72	16.91
3674	NYSE	CNK	Tue, Nov 23, 2021	17.98	18.02	17.17	17.22
3673	NYSE	CNK	Mon, Nov 22, 2021	17.99	18.38	17.75	18.02
3672	NYSE	CNK	Fri, Nov 19, 2021	18.78	18.94	17.78	17.98
3671	NYSE	CNK	Thu, Nov 18, 2021	19.60	19.85	18.72	19.09
3670	NYSE	CNK	Wed, Nov 17, 2021	20.45	20.59	19.54	19.56
3669	NYSE	CNK	Tue, Nov 16, 2021	20.40	20.78	19.85	20.53
3668	NYSE	CNK	Mon, Nov 15, 2021	20.61	20.83	20.23	20.53
3667	NYSE	CNK	Fri, Nov 12, 2021	21.23	21.42	20.41	20.45
3666	NYSE	CNK	Thu, Nov 11, 2021	21.19	21.90	21.00	21.25
3665	NYSE	CNK	Wed, Nov 10, 2021	21.24	22.10	20.99	21.23
3664	NYSE	CNK	Tue, Nov 9, 2021	22.44	23.15	21.36	21.76
3663	NYSE	CNK	Mon, Nov 8, 2021	22.10	22.16	21.31	21.65
3662	NYSE	CNK	Fri, Nov 5, 2021	21.41	22.28	20.20	22.11
3661	NYSE	CNK	Thu, Nov 4, 2021	20.91	21.14	20.36	20.43
3660	NYSE	CNK	Wed, Nov 3, 2021	20.92	22.00	20.74	20.83
3659	NYSE	CNK	Tue, Nov 2, 2021	20.63	20.88	20.34	20.71
3658	NYSE	CNK	Mon, Nov 1, 2021	19.02	20.94	19.02	20.90
3657	NYSE	CNK	Fri, Oct 29, 2021	19.50	19.50	18.60	18.80
3656	NYSE	CNK	Thu, Oct 28, 2021	19.61	19.82	19.37	19.55
3655	NYSE	CNK	Wed, Oct 27, 2021	19.90	19.96	19.39	19.45
3654	NYSE	CNK	Tue, Oct 26, 2021	20.38	20.74	19.93	19.94
3653	NYSE	CNK	Mon, Oct 25, 2021	20.24	20.37	19.82	20.19
3652	NYSE	CNK	Fri, Oct 22, 2021	19.59	20.46	18.80	20.44
3651	NYSE	CNK	Thu, Oct 21, 2021	20.16	20.50	19.74	19.79
3650	NYSE	CNK	Wed, Oct 20, 2021	20.23	20.36	19.87	20.16
3649	NYSE	CNK	Tue, Oct 19, 2021	20.66	20.74	20.06	20.21
3648	NYSE	CNK	Mon, Oct 18, 2021	20.10	21.05	20.02	20.69
3647	NYSE	CNK	Fri, Oct 15, 2021	20.42	21.34	20.16	20.18
3646	NYSE	CNK	Thu, Oct 14, 2021	19.73	20.32	19.51	20.24
3645	NYSE	CNK	Wed, Oct 13, 2021	19.91	19.97	19.25	19.52
3644	NYSE	CNK	Tue, Oct 12, 2021	19.35	19.86	18.97	19.80
3643	NYSE	CNK	Mon, Oct 11, 2021	21.29	21.45	19.32	19.40
3642	NYSE	CNK	Fri, Oct 8, 2021	21.50	21.67	20.75	21.16
3641	NYSE	CNK	Thu, Oct 7, 2021	21.84	21.90	21.00	21.33
3640	NYSE	CNK	Wed, Oct 6, 2021	21.48	21.85	21.04	21.83
3639	NYSE	CNK	Tue, Oct 5, 2021	20.88	21.85	20.62	21.81
3638	NYSE	CNK	Mon, Oct 4, 2021	20.44	21.41	20.27	21.06
3637	NYSE	CNK	Fri, Oct 1, 2021	19.63	20.31	19.54	19.92
3636	NYSE	CNK	Thu, Sep 30, 2021	19.13	19.45	18.65	19.21
3635	NYSE	CNK	Wed, Sep 29, 2021	19.01	19.38	18.71	19.13
3634	NYSE	CNK	Tue, Sep 28, 2021	19.25	19.51	18.87	18.90
3633	NYSE	CNK	Mon, Sep 27, 2021	19.09	19.73	19.09	19.22
3632	NYSE	CNK	Fri, Sep 24, 2021	18.77	19.04	18.59	18.84
3631	NYSE	CNK	Thu, Sep 23, 2021	18.19	18.85	18.13	18.82
3630	NYSE	CNK	Wed, Sep 22, 2021	17.70	18.16	17.59	17.93
3629	NYSE	CNK	Tue, Sep 21, 2021	17.55	17.93	17.25	17.57
3628	NYSE	CNK	Mon, Sep 20, 2021	17.50	17.70	16.99	17.53
3627	NYSE	CNK	Fri, Sep 17, 2021	18.00	18.35	17.69	17.95
3626	NYSE	CNK	Thu, Sep 16, 2021	17.95	18.10	17.70	17.86
3625	NYSE	CNK	Wed, Sep 15, 2021	18.18	18.20	17.47	18.01
3624	NYSE	CNK	Tue, Sep 14, 2021	18.19	18.33	17.87	18.09
3623	NYSE	CNK	Mon, Sep 13, 2021	17.24	18.48	17.24	18.29
3622	NYSE	CNK	Fri, Sep 10, 2021	17.35	17.39	16.78	16.84
3621	NYSE	CNK	Thu, Sep 9, 2021	17.29	17.71	17.08	17.30
3620	NYSE	CNK	Wed, Sep 8, 2021	17.56	17.89	17.32	17.42
3619	NYSE	CNK	Tue, Sep 7, 2021	17.00	17.77	16.97	17.68
3618	NYSE	CNK	Fri, Sep 3, 2021	17.07	17.29	16.58	17.01
3617	NYSE	CNK	Thu, Sep 2, 2021	16.99	17.49	16.99	17.18
3616	NYSE	CNK	Wed, Sep 1, 2021	17.78	17.85	16.94	17.01
3615	NYSE	CNK	Tue, Aug 31, 2021	16.91	17.96	16.91	17.83
3614	NYSE	CNK	Mon, Aug 30, 2021	17.25	17.35	16.50	16.99
3613	NYSE	CNK	Fri, Aug 27, 2021	16.97	17.63	16.96	17.25
3612	NYSE	CNK	Thu, Aug 26, 2021	16.83	17.44	16.61	17.14
3611	NYSE	CNK	Wed, Aug 25, 2021	16.81	17.60	16.67	17.06
3610	NYSE	CNK	Tue, Aug 24, 2021	15.78	16.16	15.49	16.10
3609	NYSE	CNK	Mon, Aug 23, 2021	14.55	15.79	14.54	15.64
3608	NYSE	CNK	Fri, Aug 20, 2021	13.85	14.49	13.84	14.48
3607	NYSE	CNK	Thu, Aug 19, 2021	14.76	14.76	13.88	13.94
3606	NYSE	CNK	Wed, Aug 18, 2021	14.84	15.14	14.57	14.76
3605	NYSE	CNK	Tue, Aug 17, 2021	14.41	14.78	14.26	14.78
3604	NYSE	CNK	Mon, Aug 16, 2021	14.28	14.83	14.08	14.64
3603	NYSE	CNK	Fri, Aug 13, 2021	14.75	14.86	14.44	14.47
3602	NYSE	CNK	Thu, Aug 12, 2021	15.15	15.21	14.56	14.83
3601	NYSE	CNK	Wed, Aug 11, 2021	14.87	15.28	14.49	15.13
3600	NYSE	CNK	Tue, Aug 10, 2021	15.46	15.78	14.82	14.87
3599	NYSE	CNK	Mon, Aug 9, 2021	15.39	15.46	14.51	15.02
3598	NYSE	CNK	Fri, Aug 6, 2021	15.43	15.95	15.03	15.63
3597	NYSE	CNK	Thu, Aug 5, 2021	14.31	15.38	14.29	15.34
3596	NYSE	CNK	Wed, Aug 4, 2021	14.90	15.08	14.31	14.33
3595	NYSE	CNK	Tue, Aug 3, 2021	15.32	15.34	14.46	15.07
3594	NYSE	CNK	Mon, Aug 2, 2021	15.64	16.17	15.28	15.34
3593	NYSE	CNK	Fri, Jul 30, 2021	15.64	16.14	15.36	15.53
3592	NYSE	CNK	Thu, Jul 29, 2021	16.06	16.32	15.80	15.80
3591	NYSE	CNK	Wed, Jul 28, 2021	16.23	16.23	15.54	16.09
3590	NYSE	CNK	Tue, Jul 27, 2021	16.47	16.61	15.96	16.08
3589	NYSE	CNK	Mon, Jul 26, 2021	15.83	16.73	15.82	16.65
3588	NYSE	CNK	Fri, Jul 23, 2021	16.22	16.36	15.72	15.82
3587	NYSE	CNK	Thu, Jul 22, 2021	16.73	16.89	15.92	16.24
3586	NYSE	CNK	Wed, Jul 21, 2021	15.95	17.10	15.95	16.90
3585	NYSE	CNK	Tue, Jul 20, 2021	15.50	15.96	14.95	15.76
3584	NYSE	CNK	Mon, Jul 19, 2021	15.40	15.66	14.76	15.10
3583	NYSE	CNK	Fri, Jul 16, 2021	16.49	16.58	15.63	15.86
3582	NYSE	CNK	Thu, Jul 15, 2021	16.85	16.90	15.89	16.21
3581	NYSE	CNK	Wed, Jul 14, 2021	17.63	17.79	16.84	16.93
3580	NYSE	CNK	Tue, Jul 13, 2021	18.65	18.79	17.55	17.63
3579	NYSE	CNK	Mon, Jul 12, 2021	19.95	19.98	18.94	18.98
3578	NYSE	CNK	Fri, Jul 9, 2021	19.90	20.42	19.90	20.33
3577	NYSE	CNK	Thu, Jul 8, 2021	18.99	20.13	18.59	19.63
3576	NYSE	CNK	Wed, Jul 7, 2021	20.55	20.59	19.45	19.65
3575	NYSE	CNK	Tue, Jul 6, 2021	21.46	21.53	20.54	20.74
3574	NYSE	CNK	Fri, Jul 2, 2021	22.08	22.11	21.57	21.68
3573	NYSE	CNK	Thu, Jul 1, 2021	22.06	22.56	22.01	22.04
3572	NYSE	CNK	Wed, Jun 30, 2021	21.83	22.16	21.62	21.95
3571	NYSE	CNK	Tue, Jun 29, 2021	22.32	22.73	21.82	21.87
3570	NYSE	CNK	Mon, Jun 28, 2021	22.67	22.69	21.82	22.12
3569	NYSE	CNK	Fri, Jun 25, 2021	22.89	23.37	22.73	22.73
3568	NYSE	CNK	Thu, Jun 24, 2021	22.72	22.89	22.30	22.88
3567	NYSE	CNK	Wed, Jun 23, 2021	21.95	22.68	21.95	22.56
3566	NYSE	CNK	Tue, Jun 22, 2021	22.07	22.15	21.54	21.95
3565	NYSE	CNK	Mon, Jun 21, 2021	22.00	22.04	21.36	22.02
3564	NYSE	CNK	Fri, Jun 18, 2021	21.84	21.96	21.44	21.88
3563	NYSE	CNK	Thu, Jun 17, 2021	22.29	22.57	21.79	21.91
3562	NYSE	CNK	Wed, Jun 16, 2021	21.98	22.72	21.68	22.50
3561	NYSE	CNK	Tue, Jun 15, 2021	22.16	22.20	21.51	22.10
3560	NYSE	CNK	Mon, Jun 14, 2021	22.93	23.12	22.09	22.14
3559	NYSE	CNK	Fri, Jun 11, 2021	22.50	22.95	22.25	22.87
3558	NYSE	CNK	Thu, Jun 10, 2021	23.20	23.54	22.20	22.24
3557	NYSE	CNK	Wed, Jun 9, 2021	23.50	23.64	23.06	23.21
3556	NYSE	CNK	Tue, Jun 8, 2021	22.75	23.80	22.52	23.38
3555	NYSE	CNK	Mon, Jun 7, 2021	22.46	22.87	22.34	22.65
3554	NYSE	CNK	Fri, Jun 4, 2021	23.16	23.54	22.21	22.21
3553	NYSE	CNK	Thu, Jun 3, 2021	24.72	24.79	22.72	23.07
3552	NYSE	CNK	Wed, Jun 2, 2021	23.65	25.20	22.95	24.97
3551	NYSE	CNK	Tue, Jun 1, 2021	23.07	24.57	23.07	24.41
3550	NYSE	CNK	Fri, May 28, 2021	24.22	24.63	22.44	22.66
3549	NYSE	CNK	Thu, May 27, 2021	23.29	24.18	23.17	23.97
3548	NYSE	CNK	Wed, May 26, 2021	23.15	23.59	22.92	23.23
3547	NYSE	CNK	Tue, May 25, 2021	22.88	23.50	22.62	22.85
3546	NYSE	CNK	Mon, May 24, 2021	21.87	22.76	21.56	22.64
3545	NYSE	CNK	Fri, May 21, 2021	22.21	22.33	21.73	21.74
3544	NYSE	CNK	Thu, May 20, 2021	22.10	22.67	21.77	21.93
3543	NYSE	CNK	Wed, May 19, 2021	21.75	22.33	21.26	22.31
3542	NYSE	CNK	Tue, May 18, 2021	22.26	22.89	21.97	22.26
3541	NYSE	CNK	Mon, May 17, 2021	22.30	22.53	21.74	22.07
3540	NYSE	CNK	Fri, May 14, 2021	21.38	22.53	21.26	22.23
3539	NYSE	CNK	Thu, May 13, 2021	20.50	21.69	20.45	21.06
3538	NYSE	CNK	Wed, May 12, 2021	21.30	21.57	20.32	20.32
3537	NYSE	CNK	Tue, May 11, 2021	20.71	21.90	20.59	21.42
3536	NYSE	CNK	Mon, May 10, 2021	21.74	22.36	21.44	21.49
3535	NYSE	CNK	Fri, May 7, 2021	21.10	22.15	20.88	21.57
3534	NYSE	CNK	Thu, May 6, 2021	21.12	21.22	20.32	20.49
3533	NYSE	CNK	Wed, May 5, 2021	22.20	21.69	21.03	21.12
3532	NYSE	CNK	Tue, May 4, 2021	21.89	22.06	21.09	22.04
3531	NYSE	CNK	Mon, May 3, 2021	21.43	22.20	21.12	22.14
3530	NYSE	CNK	Fri, Apr 30, 2021	21.44	21.63	21.03	21.20
3529	NYSE	CNK	Thu, Apr 29, 2021	22.03	22.10	21.17	21.60
3528	NYSE	CNK	Wed, Apr 28, 2021	22.19	22.35	21.67	21.79
3527	NYSE	CNK	Tue, Apr 27, 2021	22.49	22.97	22.00	22.11
3526	NYSE	CNK	Mon, Apr 26, 2021	21.90	22.63	21.81	22.28
3525	NYSE	CNK	Fri, Apr 23, 2021	21.52	21.72	21.17	21.47
3524	NYSE	CNK	Thu, Apr 22, 2021	21.23	21.98	21.15	21.25
3523	NYSE	CNK	Wed, Apr 21, 2021	20.23	21.15	20.10	21.03
3522	NYSE	CNK	Tue, Apr 20, 2021	21.67	21.76	20.06	20.52
3521	NYSE	CNK	Mon, Apr 19, 2021	21.38	22.06	21.25	22.06
3520	NYSE	CNK	Fri, Apr 16, 2021	21.81	21.86	20.96	21.26
3519	NYSE	CNK	Thu, Apr 15, 2021	22.00	22.03	21.53	21.75
3518	NYSE	CNK	Wed, Apr 14, 2021	21.65	22.45	21.35	21.72
3517	NYSE	CNK	Tue, Apr 13, 2021	21.74	21.88	21.12	21.54
3516	NYSE	CNK	Mon, Apr 12, 2021	22.51	22.58	21.48	21.95
3515	NYSE	CNK	Fri, Apr 9, 2021	22.86	22.96	22.35	22.63
3514	NYSE	CNK	Thu, Apr 8, 2021	22.72	23.13	22.20	22.97
3513	NYSE	CNK	Wed, Apr 7, 2021	23.53	23.76	22.52	23.05
3512	NYSE	CNK	Tue, Apr 6, 2021	22.92	23.70	22.71	23.45
3511	NYSE	CNK	Mon, Apr 5, 2021	22.12	23.18	21.81	23.03
3510	NYSE	CNK	Thu, Apr 1, 2021	20.65	21.63	20.47	21.50
3509	NYSE	CNK	Wed, Mar 31, 2021	20.48	20.87	20.13	20.41
3508	NYSE	CNK	Tue, Mar 30, 2021	20.08	20.42	19.75	20.42
3507	NYSE	CNK	Mon, Mar 29, 2021	20.69	20.69	19.76	20.09
3506	NYSE	CNK	Fri, Mar 26, 2021	21.12	21.29	19.68	20.57
3505	NYSE	CNK	Thu, Mar 25, 2021	19.28	21.08	19.20	20.79
3504	NYSE	CNK	Wed, Mar 24, 2021	20.89	21.42	20.00	20.00
3503	NYSE	CNK	Tue, Mar 23, 2021	21.98	22.20	20.56	20.72
3502	NYSE	CNK	Mon, Mar 22, 2021	23.55	23.55	22.09	22.36
3501	NYSE	CNK	Fri, Mar 19, 2021	23.53	23.87	22.91	23.64
3500	NYSE	CNK	Thu, Mar 18, 2021	24.03	24.25	23.36	23.56
3499	NYSE	CNK	Wed, Mar 17, 2021	24.00	24.63	23.61	24.15
3498	NYSE	CNK	Tue, Mar 16, 2021	25.85	25.85	24.04	24.35
3497	NYSE	CNK	Mon, Mar 15, 2021	24.68	26.12	24.50	25.82
3496	NYSE	CNK	Fri, Mar 12, 2021	23.87	24.31	23.36	24.01
3495	NYSE	CNK	Thu, Mar 11, 2021	24.87	24.87	23.58	23.88
3494	NYSE	CNK	Wed, Mar 10, 2021	24.22	25.53	24.08	24.48
3493	NYSE	CNK	Tue, Mar 9, 2021	24.70	24.73	23.84	23.98
3492	NYSE	CNK	Mon, Mar 8, 2021	24.68	25.08	23.71	24.48
3491	NYSE	CNK	Fri, Mar 5, 2021	24.07	24.36	22.69	24.29
3490	NYSE	CNK	Thu, Mar 4, 2021	24.12	25.18	23.16	23.83
3489	NYSE	CNK	Wed, Mar 3, 2021	24.12	25.22	23.79	24.14
3488	NYSE	CNK	Tue, Mar 2, 2021	24.06	24.35	23.36	23.88
3487	NYSE	CNK	Mon, Mar 1, 2021	23.07	24.28	23.04	23.90
3486	NYSE	CNK	Fri, Feb 26, 2021	23.79	24.65	22.27	22.45
3485	NYSE	CNK	Thu, Feb 25, 2021	24.28	24.50	22.43	22.79
3484	NYSE	CNK	Wed, Feb 24, 2021	23.36	24.44	22.86	24.11
3483	NYSE	CNK	Tue, Feb 23, 2021	23.09	23.78	21.85	23.16
3482	NYSE	CNK	Mon, Feb 22, 2021	22.04	23.88	21.83	23.21
3481	NYSE	CNK	Fri, Feb 19, 2021	20.95	22.18	20.94	21.83
3480	NYSE	CNK	Thu, Feb 18, 2021	21.06	21.44	20.60	21.01
3479	NYSE	CNK	Wed, Feb 17, 2021	21.08	21.33	20.61	21.13
3478	NYSE	CNK	Tue, Feb 16, 2021	21.08	21.50	20.78	21.28
3477	NYSE	CNK	Fri, Feb 12, 2021	20.57	21.04	20.30	20.58
3476	NYSE	CNK	Thu, Feb 11, 2021	20.65	21.38	20.03	20.57
3475	NYSE	CNK	Wed, Feb 10, 2021	19.74	21.15	19.50	20.84
3474	NYSE	CNK	Tue, Feb 9, 2021	19.66	19.93	19.01	19.56
3473	NYSE	CNK	Mon, Feb 8, 2021	19.89	20.04	19.37	19.81
3472	NYSE	CNK	Fri, Feb 5, 2021	20.10	20.50	19.64	19.82
3471	NYSE	CNK	Thu, Feb 4, 2021	19.82	20.19	19.38	20.19
3470	NYSE	CNK	Wed, Feb 3, 2021	18.93	19.94	18.88	19.79
3469	NYSE	CNK	Tue, Feb 2, 2021	20.44	20.44	18.76	18.85
3468	NYSE	CNK	Mon, Feb 1, 2021	20.56	21.00	19.47	20.45
3467	NYSE	CNK	Fri, Jan 29, 2021	21.14	22.20	19.75	20.24
3466	NYSE	CNK	Thu, Jan 28, 2021	21.00	22.05	19.50	21.27
3465	NYSE	CNK	Wed, Jan 27, 2021	25.91	27.85	21.40	22.02
3464	NYSE	CNK	Tue, Jan 26, 2021	21.47	21.52	19.78	20.99
3463	NYSE	CNK	Mon, Jan 25, 2021	19.68	23.58	19.68	21.24
3462	NYSE	CNK	Fri, Jan 22, 2021	17.98	19.67	17.84	19.56
3461	NYSE	CNK	Thu, Jan 21, 2021	19.11	19.14	18.50	18.57
3460	NYSE	CNK	Wed, Jan 20, 2021	19.70	19.80	18.84	19.24
3459	NYSE	CNK	Tue, Jan 19, 2021	19.65	20.09	19.19	19.48
3458	NYSE	CNK	Fri, Jan 15, 2021	19.83	20.16	18.65	19.11
3457	NYSE	CNK	Thu, Jan 14, 2021	17.79	19.65	17.75	18.98
3456	NYSE	CNK	Wed, Jan 13, 2021	17.78	17.86	17.29	17.69
3455	NYSE	CNK	Tue, Jan 12, 2021	16.98	17.92	16.93	17.72
3454	NYSE	CNK	Mon, Jan 11, 2021	17.07	17.29	16.78	16.90
3453	NYSE	CNK	Fri, Jan 8, 2021	17.19	17.79	17.15	17.47
3452	NYSE	CNK	Thu, Jan 7, 2021	17.26	17.70	16.81	17.12
3451	NYSE	CNK	Wed, Jan 6, 2021	16.90	17.45	16.74	17.16
3450	NYSE	CNK	Tue, Jan 5, 2021	16.14	16.80	16.10	16.59
3449	NYSE	CNK	Mon, Jan 4, 2021	17.64	17.67	16.11	16.16
3448	NYSE	CNK	Thu, Dec 31, 2020	17.90	17.93	17.32	17.41
3447	NYSE	CNK	Wed, Dec 30, 2020	17.52	17.96	17.46	17.78
3446	NYSE	CNK	Tue, Dec 29, 2020	17.17	18.04	17.03	17.42
3445	NYSE	CNK	Mon, Dec 28, 2020	16.75	18.28	16.54	16.97
3444	NYSE	CNK	Thu, Dec 24, 2020	16.51	16.74	16.25	16.51
3443	NYSE	CNK	Wed, Dec 23, 2020	15.60	16.84	15.60	16.58
3442	NYSE	CNK	Tue, Dec 22, 2020	16.11	16.33	15.51	15.52
3441	NYSE	CNK	Mon, Dec 21, 2020	15.40	16.15	15.23	16.12
3440	NYSE	CNK	Fri, Dec 18, 2020	16.78	16.78	16.05	16.23
3439	NYSE	CNK	Thu, Dec 17, 2020	16.02	16.71	15.85	16.67
3438	NYSE	CNK	Wed, Dec 16, 2020	15.89	16.39	15.64	15.97
3437	NYSE	CNK	Tue, Dec 15, 2020	15.57	16.26	15.10	16.25
3436	NYSE	CNK	Mon, Dec 14, 2020	16.31	16.94	15.24	15.70
3435	NYSE	CNK	Fri, Dec 11, 2020	14.84	16.87	14.71	16.25
3434	NYSE	CNK	Thu, Dec 10, 2020	14.88	15.43	14.63	14.99
3433	NYSE	CNK	Wed, Dec 9, 2020	15.30	15.75	14.77	15.15
3432	NYSE	CNK	Tue, Dec 8, 2020	13.96	15.17	13.78	15.02
3431	NYSE	CNK	Mon, Dec 7, 2020	14.03	14.50	13.64	13.80
3430	NYSE	CNK	Fri, Dec 4, 2020	13.99	14.48	13.57	14.45
3429	NYSE	CNK	Thu, Dec 3, 2020	17.30	18.22	13.20	13.30
3428	NYSE	CNK	Wed, Dec 2, 2020	15.95	17.62	15.84	17.04
3427	NYSE	CNK	Tue, Dec 1, 2020	15.96	16.49	15.84	16.27
3426	NYSE	CNK	Mon, Nov 30, 2020	16.80	16.80	15.17	15.45
3425	NYSE	CNK	Fri, Nov 27, 2020	16.64	17.03	16.50	16.78
3424	NYSE	CNK	Wed, Nov 25, 2020	16.49	16.90	16.04	16.61
3423	NYSE	CNK	Tue, Nov 24, 2020	16.21	17.38	16.17	16.95
3422	NYSE	CNK	Mon, Nov 23, 2020	15.11	15.75	14.85	15.66
3421	NYSE	CNK	Fri, Nov 20, 2020	14.46	14.81	14.23	14.69
3420	NYSE	CNK	Thu, Nov 19, 2020	14.24	14.78	14.13	14.52
3419	NYSE	CNK	Wed, Nov 18, 2020	14.99	15.77	14.77	14.91
3418	NYSE	CNK	Tue, Nov 17, 2020	13.91	15.00	13.80	14.80
3417	NYSE	CNK	Mon, Nov 16, 2020	15.44	15.50	13.93	14.26
3416	NYSE	CNK	Fri, Nov 13, 2020	12.34	13.85	12.31	13.64
3415	NYSE	CNK	Thu, Nov 12, 2020	12.74	13.17	11.85	12.33
3414	NYSE	CNK	Wed, Nov 11, 2020	12.85	13.24	12.72	13.17
3413	NYSE	CNK	Tue, Nov 10, 2020	13.60	14.56	12.74	13.56
3412	NYSE	CNK	Mon, Nov 9, 2020	12.67	15.35	11.69	13.08
3411	NYSE	CNK	Fri, Nov 6, 2020	8.84	9.11	8.65	9.01
3410	NYSE	CNK	Thu, Nov 5, 2020	8.45	9.19	8.03	9.07
3409	NYSE	CNK	Wed, Nov 4, 2020	8.50	8.60	8.21	8.54
3408	NYSE	CNK	Tue, Nov 3, 2020	8.46	8.99	8.45	8.64
3407	NYSE	CNK	Mon, Nov 2, 2020	8.30	8.47	8.03	8.32
3406	NYSE	CNK	Fri, Oct 30, 2020	8.32	8.65	7.92	8.19
3405	NYSE	CNK	Thu, Oct 29, 2020	8.18	8.44	7.97	8.42
3404	NYSE	CNK	Wed, Oct 28, 2020	8.06	8.39	7.98	8.24
3403	NYSE	CNK	Tue, Oct 27, 2020	8.66	8.69	8.32	8.45
3402	NYSE	CNK	Mon, Oct 26, 2020	9.04	9.12	8.41	8.66
3401	NYSE	CNK	Fri, Oct 23, 2020	9.31	9.67	8.93	9.36
3400	NYSE	CNK	Thu, Oct 22, 2020	8.66	9.33	8.54	9.31
3399	NYSE	CNK	Wed, Oct 21, 2020	8.53	8.78	8.37	8.61
3398	NYSE	CNK	Tue, Oct 20, 2020	8.48	8.69	8.13	8.65
3397	NYSE	CNK	Mon, Oct 19, 2020	8.06	9.00	8.06	8.39
3396	NYSE	CNK	Fri, Oct 16, 2020	7.93	8.01	7.74	7.86
3395	NYSE	CNK	Thu, Oct 15, 2020	8.06	8.17	7.72	7.87
3394	NYSE	CNK	Wed, Oct 14, 2020	7.56	8.53	7.56	8.06
3393	NYSE	CNK	Tue, Oct 13, 2020	8.28	8.40	7.64	7.93
3392	NYSE	CNK	Mon, Oct 12, 2020	8.41	8.66	8.17	8.59
3391	NYSE	CNK	Fri, Oct 9, 2020	8.88	9.02	8.36	8.43
3390	NYSE	CNK	Thu, Oct 8, 2020	8.50	8.84	8.26	8.77
3389	NYSE	CNK	Wed, Oct 7, 2020	8.65	8.73	8.12	8.43
3388	NYSE	CNK	Tue, Oct 6, 2020	8.50	9.14	8.44	8.60
3387	NYSE	CNK	Mon, Oct 5, 2020	9.46	9.65	8.22	8.33
3386	NYSE	CNK	Fri, Oct 2, 2020	9.41	10.22	9.40	10.09
3385	NYSE	CNK	Thu, Oct 1, 2020	9.98	10.16	9.62	10.06
3384	NYSE	CNK	Wed, Sep 30, 2020	10.40	10.70	9.86	10.00
3383	NYSE	CNK	Tue, Sep 29, 2020	10.21	10.25	9.76	9.85
3382	NYSE	CNK	Mon, Sep 28, 2020	10.64	10.64	10.20	10.31
3381	NYSE	CNK	Fri, Sep 25, 2020	10.15	10.45	9.91	10.43
3380	NYSE	CNK	Thu, Sep 24, 2020	10.25	10.25	9.29	9.94
3379	NYSE	CNK	Wed, Sep 23, 2020	11.25	11.49	10.47	10.50
3378	NYSE	CNK	Tue, Sep 22, 2020	11.17	11.64	11.06	11.17
3377	NYSE	CNK	Mon, Sep 21, 2020	11.12	11.22	10.66	11.16
3376	NYSE	CNK	Fri, Sep 18, 2020	11.95	12.05	11.25	11.60
3375	NYSE	CNK	Thu, Sep 17, 2020	12.17	12.38	11.78	11.99
3374	NYSE	CNK	Wed, Sep 16, 2020	12.40	12.80	12.01	12.50
3373	NYSE	CNK	Tue, Sep 15, 2020	12.18	13.25	11.93	12.39
3372	NYSE	CNK	Mon, Sep 14, 2020	12.10	12.34	11.70	12.11
3371	NYSE	CNK	Fri, Sep 11, 2020	12.76	12.76	11.84	12.04
3370	NYSE	CNK	Thu, Sep 10, 2020	13.64	14.09	12.73	12.74
3369	NYSE	CNK	Wed, Sep 9, 2020	14.31	14.35	13.30	13.74
3368	NYSE	CNK	Tue, Sep 8, 2020	15.39	15.67	14.15	14.31
3367	NYSE	CNK	Fri, Sep 4, 2020	15.95	16.33	15.00	15.84
3366	NYSE	CNK	Thu, Sep 3, 2020	16.01	16.44	14.81	15.85
3365	NYSE	CNK	Wed, Sep 2, 2020	15.47	16.56	15.23	16.08
3364	NYSE	CNK	Tue, Sep 1, 2020	14.49	14.78	14.15	14.76
3363	NYSE	CNK	Mon, Aug 31, 2020	15.53	15.53	14.38	14.65
3362	NYSE	CNK	Fri, Aug 28, 2020	14.44	15.35	14.32	15.26
3361	NYSE	CNK	Thu, Aug 27, 2020	13.19	14.29	13.15	14.22
3360	NYSE	CNK	Wed, Aug 26, 2020	13.54	13.65	13.00	13.12
3359	NYSE	CNK	Tue, Aug 25, 2020	13.65	13.76	12.82	13.61
3358	NYSE	CNK	Mon, Aug 24, 2020	12.38	13.72	11.91	13.65
3357	NYSE	CNK	Fri, Aug 21, 2020	12.19	12.80	12.06	12.37
3356	NYSE	CNK	Thu, Aug 20, 2020	11.29	12.49	11.09	12.40
3355	NYSE	CNK	Wed, Aug 19, 2020	11.16	11.70	11.01	11.15
3354	NYSE	CNK	Tue, Aug 18, 2020	11.83	11.97	10.83	11.04
3353	NYSE	CNK	Mon, Aug 17, 2020	13.16	13.32	12.37	12.79
3352	NYSE	CNK	Fri, Aug 14, 2020	12.05	12.96	11.96	12.67
3351	NYSE	CNK	Thu, Aug 13, 2020	11.38	11.90	11.08	11.81
3350	NYSE	CNK	Wed, Aug 12, 2020	12.00	12.12	11.29	11.47
3349	NYSE	CNK	Tue, Aug 11, 2020	11.51	12.48	11.46	11.87
3348	NYSE	CNK	Mon, Aug 10, 2020	11.10	11.19	10.81	11.04
3347	NYSE	CNK	Fri, Aug 7, 2020	10.45	11.68	10.37	11.06
3346	NYSE	CNK	Thu, Aug 6, 2020	11.46	11.53	10.43	10.50
3345	NYSE	CNK	Wed, Aug 5, 2020	12.06	12.30	11.45	11.50
3344	NYSE	CNK	Tue, Aug 4, 2020	11.85	12.86	11.66	12.30
3343	NYSE	CNK	Mon, Aug 3, 2020	11.78	12.13	11.38	11.86
3342	NYSE	CNK	Fri, Jul 31, 2020	11.91	11.91	11.35	11.83
3341	NYSE	CNK	Thu, Jul 30, 2020	11.24	12.27	11.22	11.87
3340	NYSE	CNK	Wed, Jul 29, 2020	11.26	11.94	11.06	11.49
3339	NYSE	CNK	Tue, Jul 28, 2020	11.95	12.62	11.90	12.39
3338	NYSE	CNK	Mon, Jul 27, 2020	12.22	12.25	11.72	12.08
3337	NYSE	CNK	Fri, Jul 24, 2020	12.49	12.54	12.00	12.21
3336	NYSE	CNK	Thu, Jul 23, 2020	12.56	12.77	12.20	12.57
3335	NYSE	CNK	Wed, Jul 22, 2020	12.73	13.08	12.55	12.65
3334	NYSE	CNK	Tue, Jul 21, 2020	12.98	13.38	12.70	12.82
3333	NYSE	CNK	Mon, Jul 20, 2020	13.47	13.51	12.67	12.93
3332	NYSE	CNK	Fri, Jul 17, 2020	13.58	13.66	13.15	13.59
3331	NYSE	CNK	Thu, Jul 16, 2020	13.53	13.78	13.17	13.73
3330	NYSE	CNK	Wed, Jul 15, 2020	12.98	14.36	12.82	14.25
3329	NYSE	CNK	Tue, Jul 14, 2020	12.61	12.79	12.09	12.33
3328	NYSE	CNK	Mon, Jul 13, 2020	13.20	13.43	12.64	12.68
3327	NYSE	CNK	Fri, Jul 10, 2020	12.77	13.22	12.52	13.04
3326	NYSE	CNK	Thu, Jul 9, 2020	13.04	13.06	12.18	12.84
3325	NYSE	CNK	Wed, Jul 8, 2020	12.18	13.14	11.75	13.00
3324	NYSE	CNK	Tue, Jul 7, 2020	12.30	12.40	11.67	12.22
3323	NYSE	CNK	Mon, Jul 6, 2020	12.53	13.03	12.26	12.59
3322	NYSE	CNK	Thu, Jul 2, 2020	13.06	13.16	12.12	12.27
3321	NYSE	CNK	Wed, Jul 1, 2020	11.72	13.00	11.68	12.83
3320	NYSE	CNK	Tue, Jun 30, 2020	11.61	11.99	11.40	11.55
3319	NYSE	CNK	Mon, Jun 29, 2020	11.01	11.78	10.35	11.65
3318	NYSE	CNK	Fri, Jun 26, 2020	12.28	12.29	11.30	11.39
3317	NYSE	CNK	Thu, Jun 25, 2020	12.16	12.67	12.00	12.37
3316	NYSE	CNK	Wed, Jun 24, 2020	13.59	13.87	12.24	12.81
3315	NYSE	CNK	Tue, Jun 23, 2020	14.32	14.51	13.51	13.96
3314	NYSE	CNK	Mon, Jun 22, 2020	14.06	14.78	13.32	14.17
3313	NYSE	CNK	Fri, Jun 19, 2020	15.88	16.16	13.97	14.06
3312	NYSE	CNK	Thu, Jun 18, 2020	14.51	15.37	14.15	15.36
3311	NYSE	CNK	Wed, Jun 17, 2020	15.16	15.54	14.57	14.71
3310	NYSE	CNK	Tue, Jun 16, 2020	16.32	16.39	15.05	15.31
3309	NYSE	CNK	Mon, Jun 15, 2020	14.48	15.84	14.26	15.33
3308	NYSE	CNK	Fri, Jun 12, 2020	16.32	16.45	14.83	15.64
3307	NYSE	CNK	Thu, Jun 11, 2020	15.19	15.88	14.50	14.97
3306	NYSE	CNK	Wed, Jun 10, 2020	18.73	18.74	16.79	17.07
3305	NYSE	CNK	Tue, Jun 9, 2020	18.89	18.91	17.22	18.16
3304	NYSE	CNK	Mon, Jun 8, 2020	19.37	19.79	18.32	19.66
3303	NYSE	CNK	Fri, Jun 5, 2020	18.41	18.91	17.51	17.64
3302	NYSE	CNK	Thu, Jun 4, 2020	16.37	16.80	15.59	16.72
3301	NYSE	CNK	Wed, Jun 3, 2020	16.08	16.85	15.05	16.34
3300	NYSE	CNK	Tue, Jun 2, 2020	15.78	16.78	15.69	15.95
3299	NYSE	CNK	Mon, Jun 1, 2020	15.03	15.81	14.48	15.62
3298	NYSE	CNK	Fri, May 29, 2020	14.89	15.44	14.34	15.03
3297	NYSE	CNK	Thu, May 28, 2020	17.28	17.39	15.25	15.30
3296	NYSE	CNK	Wed, May 27, 2020	16.21	17.26	15.82	17.24
3295	NYSE	CNK	Tue, May 26, 2020	15.08	16.03	14.81	15.45
3294	NYSE	CNK	Fri, May 22, 2020	14.26	14.45	13.94	14.04
3293	NYSE	CNK	Thu, May 21, 2020	15.00	15.11	13.53	14.22
3292	NYSE	CNK	Wed, May 20, 2020	13.21	14.00	13.15	13.96
3291	NYSE	CNK	Tue, May 19, 2020	13.29	13.97	12.92	12.98
3290	NYSE	CNK	Mon, May 18, 2020	12.45	13.50	12.20	13.29
3289	NYSE	CNK	Fri, May 15, 2020	11.80	12.20	11.48	11.88
3288	NYSE	CNK	Thu, May 14, 2020	11.92	12.54	11.21	11.99
3287	NYSE	CNK	Wed, May 13, 2020	13.06	13.08	11.85	12.18
3286	NYSE	CNK	Tue, May 12, 2020	13.72	14.00	13.05	13.08
3285	NYSE	CNK	Mon, May 11, 2020	14.75	14.78	13.45	13.58
3284	NYSE	CNK	Fri, May 8, 2020	13.91	14.13	13.55	14.13
3283	NYSE	CNK	Thu, May 7, 2020	13.08	14.16	12.96	13.61
3282	NYSE	CNK	Wed, May 6, 2020	13.32	13.49	12.64	12.79
3281	NYSE	CNK	Tue, May 5, 2020	14.29	14.51	13.18	13.24
3280	NYSE	CNK	Mon, May 4, 2020	12.86	13.73	12.34	13.70
3279	NYSE	CNK	Fri, May 1, 2020	13.64	13.85	12.83	13.52
3278	NYSE	CNK	Thu, Apr 30, 2020	15.10	15.28	13.97	14.28
3277	NYSE	CNK	Wed, Apr 29, 2020	14.93	16.02	14.69	15.34
3276	NYSE	CNK	Tue, Apr 28, 2020	14.00	14.50	13.28	14.11
3275	NYSE	CNK	Mon, Apr 27, 2020	12.38	13.79	12.27	13.25
3274	NYSE	CNK	Fri, Apr 24, 2020	12.88	13.02	12.16	12.20
3273	NYSE	CNK	Thu, Apr 23, 2020	12.98	13.61	12.58	12.84
3272	NYSE	CNK	Wed, Apr 22, 2020	13.74	13.84	12.40	12.53
3271	NYSE	CNK	Tue, Apr 21, 2020	13.03	13.76	12.45	13.53
3270	NYSE	CNK	Mon, Apr 20, 2020	12.95	14.13	12.56	13.52
3269	NYSE	CNK	Fri, Apr 17, 2020	12.77	13.87	12.77	13.48
3268	NYSE	CNK	Thu, Apr 16, 2020	11.36	12.00	10.97	11.61
3267	NYSE	CNK	Wed, Apr 15, 2020	10.77	11.51	10.30	11.43
3266	NYSE	CNK	Tue, Apr 14, 2020	11.73	12.35	11.32	11.39
3265	NYSE	CNK	Mon, Apr 13, 2020	12.56	12.74	10.78	10.80
3264	NYSE	CNK	Thu, Apr 9, 2020	11.90	12.99	11.69	12.50
3263	NYSE	CNK	Wed, Apr 8, 2020	11.70	11.70	10.82	11.35
3262	NYSE	CNK	Tue, Apr 7, 2020	11.16	11.80	10.28	10.85
3261	NYSE	CNK	Mon, Apr 6, 2020	9.23	9.68	8.69	9.28
3260	NYSE	CNK	Fri, Apr 3, 2020	8.72	8.81	8.03	8.39
3259	NYSE	CNK	Thu, Apr 2, 2020	8.16	9.57	8.16	8.41
3258	NYSE	CNK	Wed, Apr 1, 2020	9.78	9.88	7.64	8.03
3257	NYSE	CNK	Tue, Mar 31, 2020	10.24	10.98	10.00	10.19
3256	NYSE	CNK	Mon, Mar 30, 2020	11.79	11.86	10.00	10.10
3255	NYSE	CNK	Fri, Mar 27, 2020	11.95	12.48	11.28	12.30
3254	NYSE	CNK	Thu, Mar 26, 2020	11.95	12.89	11.25	12.68
3253	NYSE	CNK	Wed, Mar 25, 2020	12.74	13.46	11.00	11.63
3252	NYSE	CNK	Tue, Mar 24, 2020	13.52	14.97	11.49	11.58
3251	NYSE	CNK	Mon, Mar 23, 2020	11.51	13.24	9.34	12.29
3250	NYSE	CNK	Fri, Mar 20, 2020	12.28	13.40	10.19	11.42
3249	NYSE	CNK	Thu, Mar 19, 2020	6.56	12.69	6.33	11.39
3248	NYSE	CNK	Wed, Mar 18, 2020	6.81	6.97	5.71	6.58
3247	NYSE	CNK	Tue, Mar 17, 2020	10.21	10.22	6.75	6.96
3246	NYSE	CNK	Mon, Mar 16, 2020	12.70	12.93	8.25	10.13
3245	NYSE	CNK	Fri, Mar 13, 2020	16.01	16.01	13.34	14.70
3244	NYSE	CNK	Thu, Mar 12, 2020	17.72	17.79	14.44	14.68
3243	NYSE	CNK	Wed, Mar 11, 2020	21.24	21.41	19.37	19.49
3242	NYSE	CNK	Tue, Mar 10, 2020	21.76	22.84	19.84	22.01
3241	NYSE	CNK	Mon, Mar 9, 2020	22.35	22.41	20.73	21.01
3240	NYSE	CNK	Fri, Mar 6, 2020	22.16	23.94	21.88	23.58
3239	NYSE	CNK	Thu, Mar 5, 2020	23.11	23.41	22.36	23.08
3238	NYSE	CNK	Wed, Mar 4, 2020	24.54	24.57	22.63	23.83
3237	NYSE	CNK	Tue, Mar 3, 2020	24.91	25.10	23.74	24.15
3236	NYSE	CNK	Mon, Mar 2, 2020	26.10	26.16	23.82	24.74
3235	NYSE	CNK	Fri, Feb 28, 2020	24.55	26.63	24.51	25.96
3234	NYSE	CNK	Thu, Feb 27, 2020	24.78	26.55	23.70	25.17
3233	NYSE	CNK	Wed, Feb 26, 2020	27.15	27.25	25.03	25.48
3232	NYSE	CNK	Tue, Feb 25, 2020	28.77	29.03	26.96	27.00
3231	NYSE	CNK	Mon, Feb 24, 2020	28.36	29.17	28.10	28.69
3230	NYSE	CNK	Fri, Feb 21, 2020	31.50	31.85	28.46	29.14
3229	NYSE	CNK	Thu, Feb 20, 2020	32.10	32.79	31.82	32.67
3228	NYSE	CNK	Wed, Feb 19, 2020	31.85	32.54	31.78	32.12
3227	NYSE	CNK	Tue, Feb 18, 2020	30.77	31.75	30.74	31.71
3226	NYSE	CNK	Fri, Feb 14, 2020	31.01	31.06	30.55	30.77
3225	NYSE	CNK	Thu, Feb 13, 2020	31.19	31.59	30.89	31.02
3224	NYSE	CNK	Wed, Feb 12, 2020	31.60	31.69	31.16	31.34
3223	NYSE	CNK	Tue, Feb 11, 2020	31.60	31.76	31.24	31.54
3222	NYSE	CNK	Mon, Feb 10, 2020	31.41	31.65	30.66	31.57
3221	NYSE	CNK	Fri, Feb 7, 2020	31.52	31.68	31.14	31.50
3220	NYSE	CNK	Thu, Feb 6, 2020	32.33	32.49	31.61	31.65
3219	NYSE	CNK	Wed, Feb 5, 2020	31.30	32.24	31.20	32.18
3218	NYSE	CNK	Tue, Feb 4, 2020	31.38	31.48	31.00	31.19
3217	NYSE	CNK	Mon, Feb 3, 2020	31.52	31.56	30.84	31.08
3216	NYSE	CNK	Fri, Jan 31, 2020	32.39	32.45	31.24	31.51
3215	NYSE	CNK	Thu, Jan 30, 2020	32.18	32.55	31.90	32.51
3214	NYSE	CNK	Wed, Jan 29, 2020	32.59	32.72	32.22	32.43
3213	NYSE	CNK	Tue, Jan 28, 2020	32.03	32.59	31.99	32.52
3212	NYSE	CNK	Mon, Jan 27, 2020	31.84	32.00	31.20	31.88
3211	NYSE	CNK	Fri, Jan 24, 2020	32.21	32.29	31.87	32.22
3210	NYSE	CNK	Thu, Jan 23, 2020	32.23	32.31	31.74	32.30
3209	NYSE	CNK	Wed, Jan 22, 2020	32.15	32.65	32.03	32.36
3208	NYSE	CNK	Tue, Jan 21, 2020	32.36	32.36	31.45	32.01
3207	NYSE	CNK	Fri, Jan 17, 2020	32.38	32.44	31.90	32.43
3206	NYSE	CNK	Thu, Jan 16, 2020	32.36	32.84	32.16	32.36
3205	NYSE	CNK	Wed, Jan 15, 2020	31.51	32.46	31.51	32.20
3204	NYSE	CNK	Tue, Jan 14, 2020	31.41	31.79	31.24	31.63
3203	NYSE	CNK	Mon, Jan 13, 2020	31.24	31.73	31.13	31.41
3202	NYSE	CNK	Fri, Jan 10, 2020	30.96	31.50	30.59	31.13
3201	NYSE	CNK	Thu, Jan 9, 2020	32.26	32.49	30.91	31.00
3200	NYSE	CNK	Wed, Jan 8, 2020	33.79	34.05	32.01	32.11
3199	NYSE	CNK	Tue, Jan 7, 2020	33.89	34.26	33.69	33.89
3198	NYSE	CNK	Mon, Jan 6, 2020	33.74	34.12	33.61	33.94
3197	NYSE	CNK	Fri, Jan 3, 2020	33.72	34.10	33.64	33.92
3196	NYSE	CNK	Thu, Jan 2, 2020	33.96	34.08	33.62	34.07
3195	NYSE	CNK	Tue, Dec 31, 2019	33.99	34.19	33.74	33.85
3194	NYSE	CNK	Mon, Dec 30, 2019	34.01	34.40	33.95	34.01
3193	NYSE	CNK	Fri, Dec 27, 2019	34.07	34.33	33.87	33.99
3192	NYSE	CNK	Thu, Dec 26, 2019	34.16	34.29	33.77	33.98
3191	NYSE	CNK	Tue, Dec 24, 2019	33.80	34.37	33.80	34.00
3190	NYSE	CNK	Mon, Dec 23, 2019	34.89	34.91	33.66	33.78
3189	NYSE	CNK	Fri, Dec 20, 2019	35.49	35.74	34.74	34.86
3188	NYSE	CNK	Thu, Dec 19, 2019	35.50	35.63	34.89	35.23
3187	NYSE	CNK	Wed, Dec 18, 2019	34.96	35.58	34.64	35.49
3186	NYSE	CNK	Tue, Dec 17, 2019	34.76	35.32	34.73	35.13
3185	NYSE	CNK	Mon, Dec 16, 2019	34.84	35.23	34.72	34.81
3184	NYSE	CNK	Fri, Dec 13, 2019	34.77	34.86	34.36	34.40
3183	NYSE	CNK	Thu, Dec 12, 2019	34.13	34.85	34.09	34.71
3182	NYSE	CNK	Wed, Dec 11, 2019	34.20	34.43	33.82	34.12
3181	NYSE	CNK	Tue, Dec 10, 2019	34.29	34.62	33.96	34.15
3180	NYSE	CNK	Mon, Dec 9, 2019	34.17	34.41	33.97	34.33
3179	NYSE	CNK	Fri, Dec 6, 2019	34.29	34.62	34.10	34.22
3178	NYSE	CNK	Thu, Dec 5, 2019	33.87	34.35	33.84	34.19
3177	NYSE	CNK	Wed, Dec 4, 2019	34.11	34.50	33.85	33.88
3176	NYSE	CNK	Tue, Dec 3, 2019	33.71	34.14	33.49	34.01
3175	NYSE	CNK	Mon, Dec 2, 2019	33.97	34.39	33.80	33.95
3174	NYSE	CNK	Fri, Nov 29, 2019	33.81	34.24	33.76	33.87
3173	NYSE	CNK	Wed, Nov 27, 2019	33.12	34.13	33.05	33.96
3172	NYSE	CNK	Tue, Nov 26, 2019	33.23	33.48	33.09	33.11
3171	NYSE	CNK	Mon, Nov 25, 2019	33.34	33.73	33.13	33.22
3170	NYSE	CNK	Fri, Nov 22, 2019	32.48	33.15	31.52	33.05
3169	NYSE	CNK	Thu, Nov 21, 2019	33.94	34.22	33.31	33.37
3168	NYSE	CNK	Wed, Nov 20, 2019	34.23	34.27	33.63	33.88
3167	NYSE	CNK	Tue, Nov 19, 2019	34.28	34.69	34.16	34.32
3166	NYSE	CNK	Mon, Nov 18, 2019	34.08	34.34	33.70	34.13
3165	NYSE	CNK	Fri, Nov 15, 2019	34.37	34.39	33.86	34.12
3164	NYSE	CNK	Thu, Nov 14, 2019	34.47	34.91	34.22	34.25
3163	NYSE	CNK	Wed, Nov 13, 2019	35.26	35.41	34.04	34.60
3162	NYSE	CNK	Tue, Nov 12, 2019	35.93	36.11	35.21	35.46
3161	NYSE	CNK	Mon, Nov 11, 2019	36.14	36.56	35.92	36.02
3160	NYSE	CNK	Fri, Nov 8, 2019	36.20	36.34	35.39	36.31
3159	NYSE	CNK	Thu, Nov 7, 2019	36.51	36.96	35.76	35.98
3158	NYSE	CNK	Wed, Nov 6, 2019	36.51	36.77	35.94	36.25
3157	NYSE	CNK	Tue, Nov 5, 2019	36.99	37.83	35.09	36.67
3156	NYSE	CNK	Mon, Nov 4, 2019	36.95	37.09	36.31	36.80
3155	NYSE	CNK	Fri, Nov 1, 2019	36.90	37.21	36.50	36.75
3154	NYSE	CNK	Thu, Oct 31, 2019	36.63	37.02	36.12	36.60
3153	NYSE	CNK	Wed, Oct 30, 2019	37.13	37.14	36.34	36.64
3152	NYSE	CNK	Tue, Oct 29, 2019	37.02	37.45	36.81	37.18
3151	NYSE	CNK	Mon, Oct 28, 2019	37.25	37.62	36.98	37.01
3150	NYSE	CNK	Fri, Oct 25, 2019	36.41	37.11	36.36	37.09
3149	NYSE	CNK	Thu, Oct 24, 2019	36.93	37.05	35.69	36.41
3148	NYSE	CNK	Wed, Oct 23, 2019	36.65	37.02	36.35	36.74
3147	NYSE	CNK	Tue, Oct 22, 2019	36.17	37.11	35.97	36.59
3146	NYSE	CNK	Mon, Oct 21, 2019	36.57	36.81	36.18	36.21
3145	NYSE	CNK	Fri, Oct 18, 2019	36.54	36.95	36.10	36.57
3144	NYSE	CNK	Thu, Oct 17, 2019	35.86	36.65	35.78	36.58
3143	NYSE	CNK	Wed, Oct 16, 2019	35.21	35.74	35.21	35.72
3142	NYSE	CNK	Tue, Oct 15, 2019	35.81	35.84	35.18	35.35
3141	NYSE	CNK	Mon, Oct 14, 2019	36.61	36.72	35.80	35.80
3140	NYSE	CNK	Fri, Oct 11, 2019	36.22	36.92	36.14	36.71
3139	NYSE	CNK	Thu, Oct 10, 2019	36.19	36.45	35.78	35.88
3138	NYSE	CNK	Wed, Oct 9, 2019	36.78	37.04	35.92	36.34
3137	NYSE	CNK	Tue, Oct 8, 2019	36.93	37.07	36.39	36.67
3136	NYSE	CNK	Mon, Oct 7, 2019	37.79	37.87	36.94	37.21
3135	NYSE	CNK	Fri, Oct 4, 2019	38.12	38.37	37.81	37.98
3134	NYSE	CNK	Thu, Oct 3, 2019	38.22	38.71	37.82	38.02
3133	NYSE	CNK	Wed, Oct 2, 2019	38.10	38.58	37.65	38.28
3132	NYSE	CNK	Tue, Oct 1, 2019	38.85	39.19	38.28	38.42
3131	NYSE	CNK	Mon, Sep 30, 2019	38.43	39.03	38.03	38.64
3130	NYSE	CNK	Fri, Sep 27, 2019	38.80	39.25	38.16	38.35
3129	NYSE	CNK	Thu, Sep 26, 2019	38.47	38.91	38.09	38.70
3128	NYSE	CNK	Wed, Sep 25, 2019	38.00	38.74	38.00	38.49
3127	NYSE	CNK	Tue, Sep 24, 2019	37.77	38.33	37.44	38.06
3126	NYSE	CNK	Mon, Sep 23, 2019	37.81	38.18	37.68	37.69
3125	NYSE	CNK	Fri, Sep 20, 2019	37.80	38.50	37.47	37.92
3124	NYSE	CNK	Thu, Sep 19, 2019	38.65	38.80	37.63	37.76
3123	NYSE	CNK	Wed, Sep 18, 2019	38.51	38.90	38.19	38.58
3122	NYSE	CNK	Tue, Sep 17, 2019	39.25	39.25	38.31	38.48
3121	NYSE	CNK	Mon, Sep 16, 2019	39.14	39.43	38.72	39.38
3120	NYSE	CNK	Fri, Sep 13, 2019	39.18	39.81	39.12	39.36
3119	NYSE	CNK	Thu, Sep 12, 2019	39.16	39.39	38.73	38.92
3118	NYSE	CNK	Wed, Sep 11, 2019	38.35	39.25	38.25	39.17
3117	NYSE	CNK	Tue, Sep 10, 2019	38.99	39.00	37.97	38.50
3116	NYSE	CNK	Mon, Sep 9, 2019	38.62	39.30	38.38	39.25
3115	NYSE	CNK	Fri, Sep 6, 2019	38.96	39.29	38.50	38.51
3114	NYSE	CNK	Thu, Sep 5, 2019	39.15	39.32	38.78	38.92
3113	NYSE	CNK	Wed, Sep 4, 2019	38.14	38.96	38.04	38.78
3112	NYSE	CNK	Tue, Sep 3, 2019	37.67	38.20	37.56	38.01
3111	NYSE	CNK	Fri, Aug 30, 2019	38.02	38.52	37.52	38.16
3110	NYSE	CNK	Thu, Aug 29, 2019	37.86	38.32	37.83	37.92
3109	NYSE	CNK	Wed, Aug 28, 2019	37.10	37.79	37.10	37.60
3108	NYSE	CNK	Tue, Aug 27, 2019	37.68	37.83	37.08	37.19
3107	NYSE	CNK	Mon, Aug 26, 2019	37.35	37.66	37.24	37.61
3106	NYSE	CNK	Fri, Aug 23, 2019	37.69	38.08	36.90	37.00
3105	NYSE	CNK	Thu, Aug 22, 2019	37.66	37.92	37.48	37.79
3104	NYSE	CNK	Wed, Aug 21, 2019	37.92	38.03	37.49	37.53
3103	NYSE	CNK	Tue, Aug 20, 2019	37.69	37.92	37.47	37.72
3102	NYSE	CNK	Mon, Aug 19, 2019	38.22	38.41	37.69	37.77
3101	NYSE	CNK	Fri, Aug 16, 2019	37.47	38.03	37.43	37.87
3100	NYSE	CNK	Thu, Aug 15, 2019	36.65	37.27	36.28	37.13
3099	NYSE	CNK	Wed, Aug 14, 2019	37.70	37.70	36.58	36.70
3098	NYSE	CNK	Tue, Aug 13, 2019	38.08	38.72	37.87	38.13
3097	NYSE	CNK	Mon, Aug 12, 2019	39.73	39.75	37.95	38.22
3096	NYSE	CNK	Fri, Aug 9, 2019	39.40	40.14	39.32	39.98
3095	NYSE	CNK	Thu, Aug 8, 2019	38.70	39.47	38.39	39.42
3094	NYSE	CNK	Wed, Aug 7, 2019	39.01	39.21	38.30	38.44
3093	NYSE	CNK	Tue, Aug 6, 2019	39.76	40.08	39.13	39.42
3092	NYSE	CNK	Mon, Aug 5, 2019	41.06	41.06	38.99	39.57
3091	NYSE	CNK	Fri, Aug 2, 2019	41.60	41.60	40.05	41.10
3090	NYSE	CNK	Thu, Aug 1, 2019	40.04	40.17	39.23	39.32
3089	NYSE	CNK	Wed, Jul 31, 2019	39.43	40.03	39.14	39.92
3088	NYSE	CNK	Tue, Jul 30, 2019	39.19	39.80	39.03	39.61
3087	NYSE	CNK	Mon, Jul 29, 2019	38.91	39.41	38.62	39.32
3086	NYSE	CNK	Fri, Jul 26, 2019	38.74	39.00	38.64	38.85
3085	NYSE	CNK	Thu, Jul 25, 2019	38.43	38.92	38.43	38.64
3084	NYSE	CNK	Wed, Jul 24, 2019	37.29	38.50	37.12	38.36
3083	NYSE	CNK	Tue, Jul 23, 2019	36.68	37.33	36.65	37.28
3082	NYSE	CNK	Mon, Jul 22, 2019	37.11	37.47	36.65	36.94
3081	NYSE	CNK	Fri, Jul 19, 2019	36.94	37.38	36.68	36.97
3080	NYSE	CNK	Thu, Jul 18, 2019	37.74	37.78	36.34	36.47
3079	NYSE	CNK	Wed, Jul 17, 2019	38.16	38.32	37.69	37.78
3078	NYSE	CNK	Tue, Jul 16, 2019	37.88	38.32	37.66	38.22
3077	NYSE	CNK	Mon, Jul 15, 2019	38.21	38.48	37.35	38.07
3076	NYSE	CNK	Fri, Jul 12, 2019	37.57	38.46	37.49	38.39
3075	NYSE	CNK	Thu, Jul 11, 2019	38.14	38.32	37.54	37.58
3074	NYSE	CNK	Wed, Jul 10, 2019	37.63	38.20	37.58	38.04
3073	NYSE	CNK	Tue, Jul 9, 2019	36.79	37.72	36.79	37.44
3072	NYSE	CNK	Mon, Jul 8, 2019	36.96	37.31	36.65	36.93
3071	NYSE	CNK	Fri, Jul 5, 2019	37.23	37.53	36.92	37.16
3070	NYSE	CNK	Wed, Jul 3, 2019	37.00	37.50	36.99	37.40
3069	NYSE	CNK	Tue, Jul 2, 2019	36.07	36.47	36.07	36.43
3068	NYSE	CNK	Mon, Jul 1, 2019	36.43	36.62	35.59	36.12
3067	NYSE	CNK	Fri, Jun 28, 2019	35.21	36.16	35.19	36.10
3066	NYSE	CNK	Thu, Jun 27, 2019	35.30	35.62	34.96	35.23
3065	NYSE	CNK	Wed, Jun 26, 2019	35.49	35.54	34.90	35.25
3064	NYSE	CNK	Tue, Jun 25, 2019	36.12	36.16	35.39	35.45
3063	NYSE	CNK	Mon, Jun 24, 2019	36.66	36.70	36.07	36.12
3062	NYSE	CNK	Fri, Jun 21, 2019	37.00	37.09	36.32	36.81
3061	NYSE	CNK	Thu, Jun 20, 2019	38.62	38.62	36.96	37.18
3060	NYSE	CNK	Wed, Jun 19, 2019	38.36	38.41	38.07	38.35
3059	NYSE	CNK	Tue, Jun 18, 2019	38.39	38.85	38.11	38.20
3058	NYSE	CNK	Mon, Jun 17, 2019	38.09	38.60	37.77	38.31
3057	NYSE	CNK	Fri, Jun 14, 2019	38.11	38.38	37.99	38.14
3056	NYSE	CNK	Thu, Jun 13, 2019	38.00	38.45	37.77	38.25
3055	NYSE	CNK	Wed, Jun 12, 2019	37.43	38.00	37.10	38.00
3054	NYSE	CNK	Tue, Jun 11, 2019	37.73	38.01	37.35	37.39
3053	NYSE	CNK	Mon, Jun 10, 2019	37.27	37.90	36.81	37.50
3052	NYSE	CNK	Fri, Jun 7, 2019	37.36	38.01	37.16	37.22
3051	NYSE	CNK	Thu, Jun 6, 2019	38.05	38.05	37.11	37.13
3050	NYSE	CNK	Wed, Jun 5, 2019	38.40	38.48	37.84	37.98
3049	NYSE	CNK	Tue, Jun 4, 2019	38.51	38.98	38.23	38.28
3048	NYSE	CNK	Mon, Jun 3, 2019	38.02	38.59	37.84	38.27
3047	NYSE	CNK	Fri, May 31, 2019	37.73	38.07	37.49	37.99
3046	NYSE	CNK	Thu, May 30, 2019	37.87	38.26	37.86	37.98
3045	NYSE	CNK	Wed, May 29, 2019	37.91	38.20	37.52	37.83
3044	NYSE	CNK	Tue, May 28, 2019	38.37	38.52	37.98	38.17
3043	NYSE	CNK	Fri, May 24, 2019	38.64	38.70	38.20	38.28
3042	NYSE	CNK	Thu, May 23, 2019	39.16	39.18	38.25	38.46
3041	NYSE	CNK	Wed, May 22, 2019	39.44	39.83	39.08	39.43
3040	NYSE	CNK	Tue, May 21, 2019	39.42	39.66	39.05	39.47
3039	NYSE	CNK	Mon, May 20, 2019	39.97	40.13	39.17	39.23
3038	NYSE	CNK	Fri, May 17, 2019	39.78	40.73	39.78	40.20
3037	NYSE	CNK	Thu, May 16, 2019	40.41	40.59	39.75	40.00
3036	NYSE	CNK	Wed, May 15, 2019	40.15	40.57	39.78	40.30
3035	NYSE	CNK	Tue, May 14, 2019	39.84	40.51	39.68	40.16
3034	NYSE	CNK	Mon, May 13, 2019	40.18	40.42	39.16	39.57
3033	NYSE	CNK	Fri, May 10, 2019	41.26	41.36	40.57	40.80
3032	NYSE	CNK	Thu, May 9, 2019	40.64	41.47	40.27	41.25
3031	NYSE	CNK	Wed, May 8, 2019	41.72	41.95	40.68	41.00
3030	NYSE	CNK	Tue, May 7, 2019	42.75	43.51	41.45	41.61
3029	NYSE	CNK	Mon, May 6, 2019	41.85	42.56	41.61	42.36
3028	NYSE	CNK	Fri, May 3, 2019	42.15	42.57	41.93	42.39
3027	NYSE	CNK	Thu, May 2, 2019	41.65	42.08	41.30	41.97
3026	NYSE	CNK	Wed, May 1, 2019	42.06	42.73	41.85	41.85
3025	NYSE	CNK	Tue, Apr 30, 2019	41.81	42.10	41.59	42.05
3024	NYSE	CNK	Mon, Apr 29, 2019	41.95	42.22	41.11	41.82
3023	NYSE	CNK	Fri, Apr 26, 2019	41.09	41.77	41.03	41.53
3022	NYSE	CNK	Thu, Apr 25, 2019	41.44	41.45	40.96	41.00
3021	NYSE	CNK	Wed, Apr 24, 2019	41.06	41.64	40.90	41.50
3020	NYSE	CNK	Tue, Apr 23, 2019	40.88	41.06	40.53	41.04
3019	NYSE	CNK	Mon, Apr 22, 2019	42.04	42.09	40.52	40.86
3018	NYSE	CNK	Thu, Apr 18, 2019	42.08	42.29	41.76	42.25
3017	NYSE	CNK	Wed, Apr 17, 2019	41.75	42.18	41.30	42.17
3016	NYSE	CNK	Tue, Apr 16, 2019	41.74	41.92	41.53	41.74
3015	NYSE	CNK	Mon, Apr 15, 2019	42.14	42.33	41.19	41.63
3014	NYSE	CNK	Fri, Apr 12, 2019	41.41	42.24	41.08	42.18
3013	NYSE	CNK	Thu, Apr 11, 2019	40.90	41.10	40.70	41.07
3012	NYSE	CNK	Wed, Apr 10, 2019	40.59	40.90	40.09	40.73
3011	NYSE	CNK	Tue, Apr 9, 2019	40.64	41.13	40.54	40.60
3010	NYSE	CNK	Mon, Apr 8, 2019	40.07	41.02	40.07	40.71
3009	NYSE	CNK	Fri, Apr 5, 2019	40.02	40.25	39.56	40.02
3008	NYSE	CNK	Thu, Apr 4, 2019	39.41	39.91	39.37	39.91
3007	NYSE	CNK	Wed, Apr 3, 2019	39.37	39.63	38.87	39.39
3006	NYSE	CNK	Tue, Apr 2, 2019	40.06	40.25	39.06	39.13
3005	NYSE	CNK	Mon, Apr 1, 2019	40.35	40.70	39.81	39.99
3004	NYSE	CNK	Fri, Mar 29, 2019	40.47	40.59	39.84	39.99
3003	NYSE	CNK	Thu, Mar 28, 2019	40.75	40.83	39.72	40.26
3002	NYSE	CNK	Wed, Mar 27, 2019	40.40	40.99	40.15	40.75
3001	NYSE	CNK	Tue, Mar 26, 2019	40.52	40.81	40.08	40.39
3000	NYSE	CNK	Mon, Mar 25, 2019	39.88	40.69	39.71	40.52
2999	NYSE	CNK	Fri, Mar 22, 2019	39.72	40.08	39.27	39.84
2998	NYSE	CNK	Thu, Mar 21, 2019	39.92	40.13	39.59	39.88
2997	NYSE	CNK	Wed, Mar 20, 2019	40.01	40.24	39.00	39.94
2996	NYSE	CNK	Tue, Mar 19, 2019	40.92	40.98	39.97	40.18
2995	NYSE	CNK	Mon, Mar 18, 2019	40.25	40.82	39.58	40.79
2994	NYSE	CNK	Fri, Mar 15, 2019	40.01	40.62	40.00	40.32
2993	NYSE	CNK	Thu, Mar 14, 2019	40.12	40.35	39.82	40.12
2992	NYSE	CNK	Wed, Mar 13, 2019	39.42	40.19	39.17	40.12
2991	NYSE	CNK	Tue, Mar 12, 2019	39.44	39.47	38.88	39.17
2990	NYSE	CNK	Mon, Mar 11, 2019	38.98	39.48	38.68	39.34
2989	NYSE	CNK	Fri, Mar 8, 2019	38.09	38.98	37.76	38.92
2988	NYSE	CNK	Thu, Mar 7, 2019	38.81	38.90	38.08	38.26
2987	NYSE	CNK	Wed, Mar 6, 2019	39.24	39.76	38.80	38.69
2986	NYSE	CNK	Tue, Mar 5, 2019	39.29	39.57	38.77	39.24
2985	NYSE	CNK	Mon, Mar 4, 2019	38.50	39.25	38.10	39.19
2984	NYSE	CNK	Fri, Mar 1, 2019	38.06	38.56	37.79	38.49
2983	NYSE	CNK	Thu, Feb 28, 2019	37.84	38.47	37.54	37.63
2982	NYSE	CNK	Wed, Feb 27, 2019	37.05	37.89	37.03	37.89
2981	NYSE	CNK	Tue, Feb 26, 2019	37.89	38.03	36.34	37.14
2980	NYSE	CNK	Mon, Feb 25, 2019	38.59	38.81	37.83	37.89
2979	NYSE	CNK	Fri, Feb 22, 2019	37.38	38.79	37.13	38.29
2978	NYSE	CNK	Thu, Feb 21, 2019	37.16	37.66	36.75	36.90
2977	NYSE	CNK	Wed, Feb 20, 2019	36.78	37.56	36.78	37.16
2976	NYSE	CNK	Tue, Feb 19, 2019	37.25	37.57	36.70	36.77
2975	NYSE	CNK	Fri, Feb 15, 2019	37.47	37.88	36.83	37.31
2974	NYSE	CNK	Thu, Feb 14, 2019	36.76	37.36	36.45	37.19
2973	NYSE	CNK	Wed, Feb 13, 2019	36.58	36.99	36.48	36.81
2972	NYSE	CNK	Tue, Feb 12, 2019	36.63	37.43	36.30	36.45
2971	NYSE	CNK	Mon, Feb 11, 2019	38.50	38.56	36.43	36.53
2970	NYSE	CNK	Fri, Feb 8, 2019	38.29	38.91	38.24	38.59
2969	NYSE	CNK	Thu, Feb 7, 2019	38.69	38.82	38.02	38.50
2968	NYSE	CNK	Wed, Feb 6, 2019	39.81	39.92	38.79	38.83
2967	NYSE	CNK	Tue, Feb 5, 2019	39.52	39.98	39.47	39.80
2966	NYSE	CNK	Mon, Feb 4, 2019	39.00	39.55	38.66	39.42
2965	NYSE	CNK	Fri, Feb 1, 2019	40.68	40.68	39.05	39.20
2964	NYSE	CNK	Thu, Jan 31, 2019	40.21	40.93	40.16	40.92
2963	NYSE	CNK	Wed, Jan 30, 2019	40.69	40.69	39.82	40.18
2962	NYSE	CNK	Tue, Jan 29, 2019	40.12	40.75	40.12	40.33
2961	NYSE	CNK	Mon, Jan 28, 2019	39.73	40.33	39.62	40.09
2960	NYSE	CNK	Fri, Jan 25, 2019	40.12	40.12	39.43	39.93
2959	NYSE	CNK	Thu, Jan 24, 2019	39.93	40.24	39.87	39.96
2958	NYSE	CNK	Wed, Jan 23, 2019	39.89	40.28	39.29	39.92
2957	NYSE	CNK	Tue, Jan 22, 2019	40.83	40.91	39.24	39.56
2956	NYSE	CNK	Fri, Jan 18, 2019	40.38	41.02	39.90	40.92
2955	NYSE	CNK	Thu, Jan 17, 2019	40.01	40.46	39.75	40.32
2954	NYSE	CNK	Wed, Jan 16, 2019	39.98	40.20	39.71	39.95
2953	NYSE	CNK	Tue, Jan 15, 2019	40.03	40.39	39.53	39.90
2952	NYSE	CNK	Mon, Jan 14, 2019	39.53	40.06	39.26	39.83
2951	NYSE	CNK	Fri, Jan 11, 2019	39.37	40.00	39.05	39.65
2950	NYSE	CNK	Thu, Jan 10, 2019	39.33	39.83	38.96	39.33
2949	NYSE	CNK	Wed, Jan 9, 2019	40.28	40.39	39.24	39.25
2948	NYSE	CNK	Tue, Jan 8, 2019	39.80	40.28	39.51	40.04
2947	NYSE	CNK	Mon, Jan 7, 2019	37.91	39.41	37.41	39.21
2946	NYSE	CNK	Fri, Jan 4, 2019	37.60	38.62	37.35	38.09
2945	NYSE	CNK	Thu, Jan 3, 2019	36.61	38.00	36.61	37.16
2944	NYSE	CNK	Wed, Jan 2, 2019	35.45	37.01	35.45	36.89
2943	NYSE	CNK	Mon, Dec 31, 2018	35.70	36.11	34.78	35.80
2942	NYSE	CNK	Fri, Dec 28, 2018	35.73	36.23	34.90	35.48
2941	NYSE	CNK	Thu, Dec 27, 2018	36.15	36.57	34.49	35.57
2940	NYSE	CNK	Wed, Dec 26, 2018	35.85	36.69	34.76	36.63
2939	NYSE	CNK	Mon, Dec 24, 2018	36.16	36.49	35.61	35.62
2938	NYSE	CNK	Fri, Dec 21, 2018	36.90	37.40	36.21	36.52
2937	NYSE	CNK	Thu, Dec 20, 2018	37.20	37.71	36.27	36.73
2936	NYSE	CNK	Wed, Dec 19, 2018	39.34	39.45	37.18	37.37
2935	NYSE	CNK	Tue, Dec 18, 2018	39.50	40.16	38.88	39.30
2934	NYSE	CNK	Mon, Dec 17, 2018	40.17	40.40	39.19	39.45
2933	NYSE	CNK	Fri, Dec 14, 2018	40.18	40.96	40.05	40.29
2932	NYSE	CNK	Thu, Dec 13, 2018	40.51	40.58	39.75	40.47
2931	NYSE	CNK	Wed, Dec 12, 2018	40.46	41.18	40.28	40.30
2930	NYSE	CNK	Tue, Dec 11, 2018	39.74	40.28	39.59	40.11
2929	NYSE	CNK	Mon, Dec 10, 2018	38.81	39.52	38.12	39.44
2928	NYSE	CNK	Fri, Dec 7, 2018	39.62	39.85	38.59	38.93
2927	NYSE	CNK	Thu, Dec 6, 2018	38.25	39.66	37.72	39.63
2926	NYSE	CNK	Tue, Dec 4, 2018	38.27	39.02	38.26	38.46
2925	NYSE	CNK	Mon, Dec 3, 2018	37.89	38.31	37.15	38.17
2924	NYSE	CNK	Fri, Nov 30, 2018	39.00	39.32	38.37	38.37
2923	NYSE	CNK	Thu, Nov 29, 2018	38.73	39.69	38.73	38.96
2922	NYSE	CNK	Wed, Nov 28, 2018	38.47	39.15	38.13	39.02
2921	NYSE	CNK	Tue, Nov 27, 2018	38.02	38.51	37.63	38.37
2920	NYSE	CNK	Mon, Nov 26, 2018	37.36	37.97	37.05	37.89
2919	NYSE	CNK	Fri, Nov 23, 2018	36.87	37.50	36.42	37.09
2918	NYSE	CNK	Wed, Nov 21, 2018	36.31	37.42	36.21	37.12
2917	NYSE	CNK	Tue, Nov 20, 2018	36.69	36.79	36.03	36.14
2916	NYSE	CNK	Mon, Nov 19, 2018	38.54	38.88	37.10	37.15
2915	NYSE	CNK	Fri, Nov 16, 2018	39.90	40.32	38.63	38.64
2914	NYSE	CNK	Thu, Nov 15, 2018	40.98	41.28	39.52	40.12
2913	NYSE	CNK	Wed, Nov 14, 2018	42.06	42.21	41.18	41.33
2912	NYSE	CNK	Tue, Nov 13, 2018	40.96	41.72	40.92	41.64
2911	NYSE	CNK	Mon, Nov 12, 2018	40.82	41.24	40.45	40.95
2910	NYSE	CNK	Fri, Nov 9, 2018	41.73	42.05	40.52	40.83
2909	NYSE	CNK	Thu, Nov 8, 2018	41.48	42.29	41.29	41.92
2908	NYSE	CNK	Wed, Nov 7, 2018	42.21	42.61	40.99	41.52
2907	NYSE	CNK	Tue, Nov 6, 2018	42.14	42.44	41.77	42.27
2906	NYSE	CNK	Mon, Nov 5, 2018	40.90	42.42	40.62	41.96
2905	NYSE	CNK	Fri, Nov 2, 2018	42.60	43.24	40.24	40.55
2904	NYSE	CNK	Thu, Nov 1, 2018	41.73	42.32	41.67	42.17
2903	NYSE	CNK	Wed, Oct 31, 2018	41.58	41.94	41.20	41.57
2902	NYSE	CNK	Tue, Oct 30, 2018	40.71	41.46	40.60	41.18
2901	NYSE	CNK	Mon, Oct 29, 2018	40.19	41.29	40.02	40.56
2900	NYSE	CNK	Fri, Oct 26, 2018	40.49	40.66	39.30	39.79
2899	NYSE	CNK	Thu, Oct 25, 2018	40.28	41.12	40.21	40.94
2898	NYSE	CNK	Wed, Oct 24, 2018	41.03	41.61	40.04	40.17
2897	NYSE	CNK	Tue, Oct 23, 2018	41.63	41.85	40.97	41.21
2896	NYSE	CNK	Mon, Oct 22, 2018	42.52	42.77	41.98	42.19
2895	NYSE	CNK	Fri, Oct 19, 2018	42.46	42.96	42.09	42.41
2894	NYSE	CNK	Thu, Oct 18, 2018	41.65	42.31	41.55	42.27
2893	NYSE	CNK	Wed, Oct 17, 2018	41.47	41.74	40.99	41.55
2892	NYSE	CNK	Tue, Oct 16, 2018	40.55	41.60	40.28	41.40
2891	NYSE	CNK	Mon, Oct 15, 2018	39.69	40.67	39.52	40.40
2890	NYSE	CNK	Fri, Oct 12, 2018	39.74	40.04	39.29	39.90
2889	NYSE	CNK	Thu, Oct 11, 2018	39.33	39.95	39.07	39.15
2888	NYSE	CNK	Wed, Oct 10, 2018	40.39	41.01	39.41	39.46
2887	NYSE	CNK	Tue, Oct 9, 2018	40.34	40.61	40.11	40.33
2886	NYSE	CNK	Mon, Oct 8, 2018	39.18	40.36	39.17	40.31
2885	NYSE	CNK	Fri, Oct 5, 2018	39.40	39.83	39.17	39.31
2884	NYSE	CNK	Thu, Oct 4, 2018	39.13	39.46	38.74	39.34
2883	NYSE	CNK	Wed, Oct 3, 2018	38.80	39.53	38.80	39.25
2882	NYSE	CNK	Tue, Oct 2, 2018	39.60	39.63	38.60	38.78
2881	NYSE	CNK	Mon, Oct 1, 2018	40.37	40.46	39.45	39.51
2880	NYSE	CNK	Fri, Sep 28, 2018	40.00	40.61	39.97	40.20
2879	NYSE	CNK	Thu, Sep 27, 2018	39.69	40.33	39.25	40.07
2878	NYSE	CNK	Wed, Sep 26, 2018	39.75	40.24	39.69	39.70
2877	NYSE	CNK	Tue, Sep 25, 2018	38.68	39.64	38.68	39.63
2876	NYSE	CNK	Mon, Sep 24, 2018	38.46	39.16	38.44	38.88
2875	NYSE	CNK	Fri, Sep 21, 2018	38.34	38.69	38.03	38.55
2874	NYSE	CNK	Thu, Sep 20, 2018	38.36	38.54	38.03	38.31
2873	NYSE	CNK	Wed, Sep 19, 2018	38.38	38.56	37.94	38.21
2872	NYSE	CNK	Tue, Sep 18, 2018	38.43	38.73	37.95	38.40
2871	NYSE	CNK	Mon, Sep 17, 2018	38.52	38.87	38.06	38.35
2870	NYSE	CNK	Fri, Sep 14, 2018	38.59	39.01	38.29	38.38
2869	NYSE	CNK	Thu, Sep 13, 2018	38.81	38.95	38.13	38.38
2868	NYSE	CNK	Wed, Sep 12, 2018	37.96	38.89	37.91	38.78
2867	NYSE	CNK	Tue, Sep 11, 2018	38.00	38.20	37.50	37.89
2866	NYSE	CNK	Mon, Sep 10, 2018	38.11	38.21	37.73	38.12
2865	NYSE	CNK	Fri, Sep 7, 2018	38.07	38.48	37.87	37.96
2864	NYSE	CNK	Thu, Sep 6, 2018	38.00	38.57	38.00	38.16
2863	NYSE	CNK	Wed, Sep 5, 2018	37.92	38.37	37.50	37.94
2862	NYSE	CNK	Tue, Sep 4, 2018	37.28	38.00	37.02	37.92
2861	NYSE	CNK	Fri, Aug 31, 2018	37.41	37.51	37.10	37.32
2860	NYSE	CNK	Thu, Aug 30, 2018	37.87	37.90	37.59	37.47
2859	NYSE	CNK	Wed, Aug 29, 2018	38.30	38.58	37.99	38.03
2858	NYSE	CNK	Tue, Aug 28, 2018	38.04	38.43	37.83	38.30
2857	NYSE	CNK	Mon, Aug 27, 2018	37.60	38.31	37.60	38.05
2856	NYSE	CNK	Fri, Aug 24, 2018	37.50	37.86	37.17	37.52
2855	NYSE	CNK	Thu, Aug 23, 2018	37.24	37.50	37.02	37.45
2854	NYSE	CNK	Wed, Aug 22, 2018	37.64	38.33	37.15	37.21
2853	NYSE	CNK	Tue, Aug 21, 2018	37.46	37.92	37.32	37.67
2852	NYSE	CNK	Mon, Aug 20, 2018	36.53	37.41	36.50	37.27
2851	NYSE	CNK	Fri, Aug 17, 2018	36.91	37.01	36.17	36.44
2850	NYSE	CNK	Thu, Aug 16, 2018	35.90	37.55	35.90	36.97
2849	NYSE	CNK	Wed, Aug 15, 2018	36.88	37.26	36.54	36.72
2848	NYSE	CNK	Tue, Aug 14, 2018	36.80	37.54	36.62	36.98
2847	NYSE	CNK	Mon, Aug 13, 2018	36.79	37.24	36.56	36.80
2846	NYSE	CNK	Fri, Aug 10, 2018	35.57	36.97	35.55	36.78
2845	NYSE	CNK	Thu, Aug 9, 2018	35.98	37.02	35.57	35.77
2844	NYSE	CNK	Wed, Aug 8, 2018	34.79	35.99	34.03	35.81
2843	NYSE	CNK	Tue, Aug 7, 2018	36.16	36.59	35.96	35.97
2842	NYSE	CNK	Mon, Aug 6, 2018	35.36	36.23	35.35	35.96
2841	NYSE	CNK	Fri, Aug 3, 2018	35.10	35.61	34.94	35.48
2840	NYSE	CNK	Thu, Aug 2, 2018	34.44	35.60	34.12	35.04
2839	NYSE	CNK	Wed, Aug 1, 2018	35.88	36.39	34.72	34.78
2838	NYSE	CNK	Tue, Jul 31, 2018	35.02	36.22	34.90	35.92
2837	NYSE	CNK	Mon, Jul 30, 2018	35.00	35.00	34.62	34.86
2836	NYSE	CNK	Fri, Jul 27, 2018	35.39	35.72	34.77	35.06
2835	NYSE	CNK	Thu, Jul 26, 2018	34.75	36.01	34.68	35.33
2834	NYSE	CNK	Wed, Jul 25, 2018	34.40	34.81	34.40	34.67
2833	NYSE	CNK	Tue, Jul 24, 2018	34.72	34.72	34.14	34.41
2832	NYSE	CNK	Mon, Jul 23, 2018	34.60	34.75	34.19	34.56
2831	NYSE	CNK	Fri, Jul 20, 2018	35.63	35.63	34.91	34.98
2830	NYSE	CNK	Thu, Jul 19, 2018	35.73	35.84	35.33	35.68
2829	NYSE	CNK	Wed, Jul 18, 2018	35.91	35.94	35.19	35.65
2828	NYSE	CNK	Tue, Jul 17, 2018	35.88	36.10	35.75	35.89
2827	NYSE	CNK	Mon, Jul 16, 2018	36.47	36.50	35.61	35.86
2826	NYSE	CNK	Fri, Jul 13, 2018	36.03	36.53	36.00	36.33
2825	NYSE	CNK	Thu, Jul 12, 2018	36.51	36.75	35.97	36.19
2824	NYSE	CNK	Wed, Jul 11, 2018	36.51	36.94	36.34	36.41
2823	NYSE	CNK	Tue, Jul 10, 2018	37.61	37.61	36.64	36.73
2822	NYSE	CNK	Mon, Jul 9, 2018	37.70	37.76	37.35	37.43
2821	NYSE	CNK	Fri, Jul 6, 2018	37.15	37.61	37.01	37.44
2820	NYSE	CNK	Thu, Jul 5, 2018	36.20	37.17	36.04	37.06
2819	NYSE	CNK	Tue, Jul 3, 2018	35.85	36.22	35.70	36.00
2818	NYSE	CNK	Mon, Jul 2, 2018	34.96	35.63	34.81	35.59
2817	NYSE	CNK	Fri, Jun 29, 2018	35.40	35.54	35.07	35.08
2816	NYSE	CNK	Thu, Jun 28, 2018	34.63	35.53	34.63	35.33
2815	NYSE	CNK	Wed, Jun 27, 2018	34.74	35.42	34.61	34.63
2814	NYSE	CNK	Tue, Jun 26, 2018	35.79	35.85	34.64	34.79
2813	NYSE	CNK	Mon, Jun 25, 2018	35.88	35.94	35.48	35.72
2812	NYSE	CNK	Fri, Jun 22, 2018	36.46	36.57	35.76	35.79
2811	NYSE	CNK	Thu, Jun 21, 2018	36.68	37.05	36.28	36.36
2810	NYSE	CNK	Wed, Jun 20, 2018	36.32	36.67	36.13	36.59
2809	NYSE	CNK	Tue, Jun 19, 2018	36.00	36.30	35.67	36.14
2808	NYSE	CNK	Mon, Jun 18, 2018	35.78	36.26	35.32	36.18
2807	NYSE	CNK	Fri, Jun 15, 2018	35.46	35.91	35.19	35.81
2806	NYSE	CNK	Thu, Jun 14, 2018	35.16	35.58	34.99	35.52
2805	NYSE	CNK	Wed, Jun 13, 2018	35.68	35.76	34.85	34.99
2804	NYSE	CNK	Tue, Jun 12, 2018	34.98	35.41	34.66	35.40
2803	NYSE	CNK	Mon, Jun 11, 2018	34.30	35.14	34.30	34.87
2802	NYSE	CNK	Fri, Jun 8, 2018	34.04	34.30	33.71	34.23
2801	NYSE	CNK	Thu, Jun 7, 2018	34.05	34.57	33.98	34.13
2800	NYSE	CNK	Wed, Jun 6, 2018	34.01	34.29	33.52	33.87
2799	NYSE	CNK	Tue, Jun 5, 2018	33.74	34.33	33.54	34.19
2798	NYSE	CNK	Mon, Jun 4, 2018	33.83	34.02	33.62	33.75
2797	NYSE	CNK	Fri, Jun 1, 2018	33.88	34.07	33.53	33.79
2796	NYSE	CNK	Thu, May 31, 2018	33.89	33.94	33.36	33.77
2795	NYSE	CNK	Wed, May 30, 2018	33.88	34.21	33.69	33.80
2794	NYSE	CNK	Tue, May 29, 2018	34.21	34.31	33.50	33.80
2793	NYSE	CNK	Fri, May 25, 2018	34.51	34.83	34.36	34.49
2792	NYSE	CNK	Thu, May 24, 2018	34.46	34.62	33.79	34.50
2791	NYSE	CNK	Wed, May 23, 2018	34.57	35.04	34.48	34.60
2790	NYSE	CNK	Tue, May 22, 2018	35.40	35.59	34.59	34.63
2789	NYSE	CNK	Mon, May 21, 2018	35.24	35.57	34.72	35.34
2788	NYSE	CNK	Fri, May 18, 2018	36.36	36.40	35.25	35.26
2787	NYSE	CNK	Thu, May 17, 2018	36.40	36.66	35.81	36.33
2786	NYSE	CNK	Wed, May 16, 2018	36.44	36.74	36.15	36.24
2785	NYSE	CNK	Tue, May 15, 2018	36.38	36.60	36.01	36.40
2784	NYSE	CNK	Mon, May 14, 2018	37.25	37.32	36.33	36.38
2783	NYSE	CNK	Fri, May 11, 2018	37.23	37.59	36.89	37.28
2782	NYSE	CNK	Thu, May 10, 2018	36.68	37.51	36.26	37.04
2781	NYSE	CNK	Wed, May 9, 2018	38.81	38.81	36.34	36.78
2780	NYSE	CNK	Tue, May 8, 2018	39.79	39.79	38.69	38.81
2779	NYSE	CNK	Mon, May 7, 2018	39.00	39.28	38.72	39.26
2778	NYSE	CNK	Fri, May 4, 2018	38.69	39.10	38.66	38.76
2777	NYSE	CNK	Thu, May 3, 2018	38.73	38.98	38.26	38.75
2776	NYSE	CNK	Wed, May 2, 2018	38.56	39.12	38.31	38.80
2775	NYSE	CNK	Tue, May 1, 2018	39.04	39.37	38.24	38.56
2774	NYSE	CNK	Mon, Apr 30, 2018	39.03	39.50	39.02	39.17
2773	NYSE	CNK	Fri, Apr 27, 2018	39.70	40.02	39.04	39.06
2772	NYSE	CNK	Thu, Apr 26, 2018	39.94	40.03	39.34	39.54
2771	NYSE	CNK	Wed, Apr 25, 2018	39.58	39.91	39.29	39.71
2770	NYSE	CNK	Tue, Apr 24, 2018	40.20	40.37	39.32	39.63
2769	NYSE	CNK	Mon, Apr 23, 2018	39.70	40.45	39.64	39.96
2768	NYSE	CNK	Fri, Apr 20, 2018	40.44	40.49	39.62	39.67
2767	NYSE	CNK	Thu, Apr 19, 2018	40.15	40.77	40.05	40.40
2766	NYSE	CNK	Wed, Apr 18, 2018	39.88	40.26	39.57	40.06
2765	NYSE	CNK	Tue, Apr 17, 2018	39.55	39.96	39.37	39.69
2764	NYSE	CNK	Mon, Apr 16, 2018	38.98	39.74	38.57	39.28
2763	NYSE	CNK	Fri, Apr 13, 2018	38.72	39.16	38.44	38.84
2762	NYSE	CNK	Thu, Apr 12, 2018	38.76	38.81	38.23	38.55
2761	NYSE	CNK	Wed, Apr 11, 2018	38.74	39.04	38.51	38.73
2760	NYSE	CNK	Tue, Apr 10, 2018	39.06	39.33	38.64	39.02
2759	NYSE	CNK	Mon, Apr 9, 2018	39.26	39.86	38.52	38.63
2758	NYSE	CNK	Fri, Apr 6, 2018	38.93	39.25	38.51	39.13
2757	NYSE	CNK	Thu, Apr 5, 2018	38.52	39.30	37.89	39.22
2756	NYSE	CNK	Wed, Apr 4, 2018	37.81	38.31	37.29	38.02
2755	NYSE	CNK	Tue, Apr 3, 2018	38.08	38.69	37.81	38.38
2754	NYSE	CNK	Mon, Apr 2, 2018	37.26	37.76	36.90	37.55
2753	NYSE	CNK	Thu, Mar 29, 2018	37.78	38.08	37.09	37.67
2752	NYSE	CNK	Wed, Mar 28, 2018	37.97	38.39	37.44	37.61
2751	NYSE	CNK	Tue, Mar 27, 2018	39.08	39.10	37.65	37.88
2750	NYSE	CNK	Mon, Mar 26, 2018	38.74	39.22	38.37	38.88
2749	NYSE	CNK	Fri, Mar 23, 2018	38.44	38.84	38.16	38.20
2748	NYSE	CNK	Thu, Mar 22, 2018	38.76	39.21	38.39	38.39
2747	NYSE	CNK	Wed, Mar 21, 2018	39.04	39.88	38.91	39.15
2746	NYSE	CNK	Tue, Mar 20, 2018	38.86	39.58	38.82	39.16
2745	NYSE	CNK	Mon, Mar 19, 2018	39.01	39.26	38.53	38.72
2744	NYSE	CNK	Fri, Mar 16, 2018	39.46	39.66	39.02	39.11
2743	NYSE	CNK	Thu, Mar 15, 2018	40.42	40.50	39.30	39.52
2742	NYSE	CNK	Wed, Mar 14, 2018	40.70	40.96	40.13	40.49
2741	NYSE	CNK	Tue, Mar 13, 2018	41.40	41.66	40.40	40.59
2740	NYSE	CNK	Mon, Mar 12, 2018	41.41	41.78	41.11	41.39
2739	NYSE	CNK	Fri, Mar 9, 2018	40.92	41.53	40.78	41.38
2738	NYSE	CNK	Thu, Mar 8, 2018	41.66	41.80	40.72	40.80
2737	NYSE	CNK	Wed, Mar 7, 2018	41.47	42.06	41.41	41.61
2736	NYSE	CNK	Tue, Mar 6, 2018	41.99	42.30	41.48	41.62
2735	NYSE	CNK	Mon, Mar 5, 2018	41.67	42.08	41.06	41.89
2734	NYSE	CNK	Fri, Mar 2, 2018	40.72	41.93	40.56	41.84
2733	NYSE	CNK	Thu, Mar 1, 2018	42.73	42.78	40.79	40.89
2732	NYSE	CNK	Wed, Feb 28, 2018	43.43	43.97	42.45	42.56
2731	NYSE	CNK	Tue, Feb 27, 2018	43.28	44.00	43.20	43.31
2730	NYSE	CNK	Mon, Feb 26, 2018	42.48	43.57	42.47	43.28
2729	NYSE	CNK	Fri, Feb 23, 2018	42.13	42.71	40.32	42.27
2728	NYSE	CNK	Thu, Feb 22, 2018	39.80	40.32	39.64	39.72
2727	NYSE	CNK	Wed, Feb 21, 2018	39.90	40.06	39.59	39.62
2726	NYSE	CNK	Tue, Feb 20, 2018	39.50	40.05	39.50	39.73
2725	NYSE	CNK	Fri, Feb 16, 2018	39.38	39.74	38.98	39.03
2724	NYSE	CNK	Thu, Feb 15, 2018	39.03	39.42	38.43	39.33
2723	NYSE	CNK	Wed, Feb 14, 2018	38.13	39.20	38.12	38.86
2722	NYSE	CNK	Tue, Feb 13, 2018	38.23	38.48	37.73	38.15
2721	NYSE	CNK	Mon, Feb 12, 2018	37.84	38.63	37.82	38.31
2720	NYSE	CNK	Fri, Feb 9, 2018	37.25	37.71	36.41	37.59
2719	NYSE	CNK	Thu, Feb 8, 2018	36.45	37.65	36.06	37.08
2718	NYSE	CNK	Wed, Feb 7, 2018	36.15	36.61	35.97	36.32
2717	NYSE	CNK	Tue, Feb 6, 2018	36.00	36.50	35.62	36.12
2716	NYSE	CNK	Mon, Feb 5, 2018	37.05	37.44	36.27	36.35
2715	NYSE	CNK	Fri, Feb 2, 2018	36.87	37.82	36.84	37.23
2714	NYSE	CNK	Thu, Feb 1, 2018	36.77	37.14	36.35	37.10
2713	NYSE	CNK	Wed, Jan 31, 2018	37.15	37.22	36.70	36.80
2712	NYSE	CNK	Tue, Jan 30, 2018	37.24	37.53	37.00	37.08
2711	NYSE	CNK	Mon, Jan 29, 2018	36.29	37.45	36.15	37.30
2710	NYSE	CNK	Fri, Jan 26, 2018	36.19	36.74	35.74	36.56
2709	NYSE	CNK	Thu, Jan 25, 2018	34.84	36.20	34.71	36.17
2708	NYSE	CNK	Wed, Jan 24, 2018	34.80	35.06	34.52	34.67
2707	NYSE	CNK	Tue, Jan 23, 2018	35.00	35.07	34.69	35.06
2706	NYSE	CNK	Mon, Jan 22, 2018	34.95	35.31	34.75	34.95
2705	NYSE	CNK	Fri, Jan 19, 2018	34.44	34.84	34.27	34.83
2704	NYSE	CNK	Thu, Jan 18, 2018	34.75	34.75	34.33	34.43
2703	NYSE	CNK	Wed, Jan 17, 2018	34.32	34.64	34.19	34.45
2702	NYSE	CNK	Tue, Jan 16, 2018	35.37	35.37	34.28	34.32
2701	NYSE	CNK	Fri, Jan 12, 2018	34.87	35.43	34.74	35.32
2700	NYSE	CNK	Thu, Jan 11, 2018	34.28	34.88	34.28	34.83
2699	NYSE	CNK	Wed, Jan 10, 2018	34.36	34.51	34.00	34.41
2698	NYSE	CNK	Tue, Jan 9, 2018	33.74	34.06	33.37	33.91
2697	NYSE	CNK	Mon, Jan 8, 2018	33.99	34.00	33.46	33.73
2696	NYSE	CNK	Fri, Jan 5, 2018	34.05	34.25	33.88	34.17
2695	NYSE	CNK	Thu, Jan 4, 2018	35.08	35.19	33.71	33.99
2694	NYSE	CNK	Wed, Jan 3, 2018	35.24	35.24	34.68	34.97
2693	NYSE	CNK	Tue, Jan 2, 2018	34.94	35.38	34.62	35.13
2692	NYSE	CNK	Fri, Dec 29, 2017	34.80	35.17	34.66	34.82
2691	NYSE	CNK	Thu, Dec 28, 2017	34.16	34.70	33.98	34.68
2690	NYSE	CNK	Wed, Dec 27, 2017	34.47	34.49	34.00	34.17
2689	NYSE	CNK	Tue, Dec 26, 2017	35.87	35.92	34.39	34.44
2688	NYSE	CNK	Fri, Dec 22, 2017	36.08	36.34	35.72	35.94
2687	NYSE	CNK	Thu, Dec 21, 2017	36.15	36.44	36.07	36.25
2686	NYSE	CNK	Wed, Dec 20, 2017	36.22	36.41	35.63	36.03
2685	NYSE	CNK	Tue, Dec 19, 2017	36.01	36.15	35.72	35.89
2684	NYSE	CNK	Mon, Dec 18, 2017	36.03	36.35	35.45	35.96
2683	NYSE	CNK	Fri, Dec 15, 2017	35.62	36.04	35.30	35.35
2682	NYSE	CNK	Thu, Dec 14, 2017	35.89	36.14	35.60	36.12
2681	NYSE	CNK	Wed, Dec 13, 2017	36.50	36.62	35.80	35.95
2680	NYSE	CNK	Tue, Dec 12, 2017	36.49	36.80	36.38	36.48
2679	NYSE	CNK	Mon, Dec 11, 2017	35.98	36.40	35.87	36.35
2678	NYSE	CNK	Fri, Dec 8, 2017	35.64	36.07	35.36	36.04
2677	NYSE	CNK	Thu, Dec 7, 2017	34.89	35.57	34.74	35.49
2676	NYSE	CNK	Wed, Dec 6, 2017	35.77	35.84	34.98	35.01
2675	NYSE	CNK	Tue, Dec 5, 2017	36.61	36.95	35.57	35.67
2674	NYSE	CNK	Mon, Dec 4, 2017	36.08	36.64	35.97	36.41
2673	NYSE	CNK	Fri, Dec 1, 2017	36.14	36.36	35.46	35.85
2672	NYSE	CNK	Thu, Nov 30, 2017	36.89	37.03	35.68	36.11
2671	NYSE	CNK	Wed, Nov 29, 2017	36.41	37.09	36.41	36.71
2670	NYSE	CNK	Tue, Nov 28, 2017	34.79	36.85	34.63	36.19
2669	NYSE	CNK	Mon, Nov 27, 2017	34.45	35.00	34.24	34.90
2668	NYSE	CNK	Fri, Nov 24, 2017	33.71	34.38	33.48	34.24
2667	NYSE	CNK	Wed, Nov 22, 2017	33.67	33.84	33.44	33.71
2666	NYSE	CNK	Tue, Nov 21, 2017	32.92	33.70	32.92	33.57
2665	NYSE	CNK	Mon, Nov 20, 2017	33.40	33.45	32.60	32.88
2664	NYSE	CNK	Fri, Nov 17, 2017	33.21	34.03	33.18	33.69
2663	NYSE	CNK	Thu, Nov 16, 2017	33.57	33.93	32.97	33.05
2662	NYSE	CNK	Wed, Nov 15, 2017	34.05	34.24	33.37	33.74
2661	NYSE	CNK	Tue, Nov 14, 2017	33.92	34.34	33.52	34.29
2660	NYSE	CNK	Mon, Nov 13, 2017	33.42	34.15	32.84	33.96
2659	NYSE	CNK	Fri, Nov 10, 2017	33.72	34.29	33.65	33.70
2658	NYSE	CNK	Thu, Nov 9, 2017	33.24	34.23	33.10	33.90
2657	NYSE	CNK	Wed, Nov 8, 2017	33.89	34.63	33.52	33.62
2656	NYSE	CNK	Tue, Nov 7, 2017	34.19	34.19	33.13	33.92
2655	NYSE	CNK	Mon, Nov 6, 2017	34.18	34.97	34.08	34.42
2654	NYSE	CNK	Fri, Nov 3, 2017	35.27	35.35	33.72	34.37
2653	NYSE	CNK	Thu, Nov 2, 2017	35.37	35.41	34.56	35.19
2652	NYSE	CNK	Wed, Nov 1, 2017	36.48	36.60	35.19	35.40
2651	NYSE	CNK	Tue, Oct 31, 2017	36.32	36.52	35.79	36.34
2650	NYSE	CNK	Mon, Oct 30, 2017	36.82	36.87	36.09	36.18
2649	NYSE	CNK	Fri, Oct 27, 2017	36.53	36.84	36.03	36.84
2648	NYSE	CNK	Thu, Oct 26, 2017	36.36	36.95	36.36	36.78
2647	NYSE	CNK	Wed, Oct 25, 2017	36.82	37.16	35.85	36.10
2646	NYSE	CNK	Tue, Oct 24, 2017	35.90	36.45	35.74	36.37
2645	NYSE	CNK	Mon, Oct 23, 2017	35.79	36.10	35.57	35.87
2644	NYSE	CNK	Fri, Oct 20, 2017	35.93	36.09	35.67	35.90
2643	NYSE	CNK	Thu, Oct 19, 2017	35.16	36.21	35.12	35.80
2642	NYSE	CNK	Wed, Oct 18, 2017	35.68	35.71	35.14	35.20
2641	NYSE	CNK	Tue, Oct 17, 2017	35.81	36.15	35.39	35.44
2640	NYSE	CNK	Mon, Oct 16, 2017	35.90	36.37	35.80	36.03
2639	NYSE	CNK	Fri, Oct 13, 2017	36.19	36.42	35.97	36.04
2638	NYSE	CNK	Thu, Oct 12, 2017	35.85	36.13	35.20	36.10
2637	NYSE	CNK	Wed, Oct 11, 2017	35.99	36.15	35.49	35.91
2636	NYSE	CNK	Tue, Oct 10, 2017	36.47	36.72	35.87	36.00
2635	NYSE	CNK	Mon, Oct 9, 2017	37.42	37.42	36.13	36.26
2634	NYSE	CNK	Fri, Oct 6, 2017	37.84	37.89	37.27	37.68
2633	NYSE	CNK	Thu, Oct 5, 2017	37.85	39.21	37.30	37.90
2632	NYSE	CNK	Wed, Oct 4, 2017	37.23	37.62	37.19	37.43
2631	NYSE	CNK	Tue, Oct 3, 2017	36.73	37.50	36.68	37.45
2630	NYSE	CNK	Mon, Oct 2, 2017	36.27	36.90	35.93	36.70
2629	NYSE	CNK	Fri, Sep 29, 2017	36.23	36.50	35.97	36.21
2628	NYSE	CNK	Thu, Sep 28, 2017	35.95	36.48	35.48	36.34
2627	NYSE	CNK	Wed, Sep 27, 2017	36.28	36.75	36.00	36.41
2626	NYSE	CNK	Tue, Sep 26, 2017	36.16	36.49	35.98	36.25
2625	NYSE	CNK	Mon, Sep 25, 2017	36.32	36.70	35.82	36.16
2624	NYSE	CNK	Fri, Sep 22, 2017	35.80	36.60	35.68	36.49
2623	NYSE	CNK	Thu, Sep 21, 2017	35.21	35.93	35.00	35.81
2622	NYSE	CNK	Wed, Sep 20, 2017	35.41	35.51	35.05	35.24
2621	NYSE	CNK	Tue, Sep 19, 2017	36.39	36.51	35.16	35.23
2620	NYSE	CNK	Mon, Sep 18, 2017	35.56	36.52	35.49	36.41
2619	NYSE	CNK	Fri, Sep 15, 2017	35.28	35.72	35.17	35.50
2618	NYSE	CNK	Thu, Sep 14, 2017	34.75	35.39	34.45	35.31
2617	NYSE	CNK	Wed, Sep 13, 2017	33.92	34.80	33.90	34.76
2616	NYSE	CNK	Tue, Sep 12, 2017	33.77	34.23	33.64	33.85
2615	NYSE	CNK	Mon, Sep 11, 2017	32.90	34.49	32.29	33.70
2614	NYSE	CNK	Fri, Sep 8, 2017	32.19	32.70	32.03	32.47
2613	NYSE	CNK	Thu, Sep 7, 2017	34.12	34.12	32.20	32.29
2612	NYSE	CNK	Wed, Sep 6, 2017	34.12	34.45	33.68	34.03
2611	NYSE	CNK	Tue, Sep 5, 2017	33.97	34.34	33.95	34.12
2610	NYSE	CNK	Fri, Sep 1, 2017	33.44	34.26	33.44	34.02
2609	NYSE	CNK	Thu, Aug 31, 2017	32.95	33.38	32.69	33.29
2608	NYSE	CNK	Wed, Aug 30, 2017	32.69	33.24	32.54	32.94
2607	NYSE	CNK	Tue, Aug 29, 2017	32.86	33.10	32.20	32.45
2606	NYSE	CNK	Mon, Aug 28, 2017	33.33	33.34	32.74	32.87
2605	NYSE	CNK	Fri, Aug 25, 2017	33.06	33.72	32.96	33.35
2604	NYSE	CNK	Thu, Aug 24, 2017	33.03	33.40	32.85	32.99
2603	NYSE	CNK	Wed, Aug 23, 2017	34.22	34.40	32.93	32.93
2602	NYSE	CNK	Tue, Aug 22, 2017	34.05	34.41	33.76	34.38
2601	NYSE	CNK	Mon, Aug 21, 2017	34.51	34.51	33.49	34.12
2600	NYSE	CNK	Fri, Aug 18, 2017	35.46	35.49	34.32	34.52
2599	NYSE	CNK	Thu, Aug 17, 2017	35.76	36.11	35.58	35.61
2598	NYSE	CNK	Wed, Aug 16, 2017	36.11	36.24	35.87	35.91
2597	NYSE	CNK	Tue, Aug 15, 2017	36.29	36.53	35.94	36.04
2596	NYSE	CNK	Mon, Aug 14, 2017	37.14	37.32	36.27	36.29
2595	NYSE	CNK	Fri, Aug 11, 2017	36.82	37.18	36.60	36.95
2594	NYSE	CNK	Thu, Aug 10, 2017	37.73	37.84	36.79	36.82
2593	NYSE	CNK	Wed, Aug 9, 2017	37.82	37.90	37.45	37.89
2592	NYSE	CNK	Tue, Aug 8, 2017	37.88	38.68	37.81	38.15
2591	NYSE	CNK	Mon, Aug 7, 2017	38.96	39.13	37.79	37.99
2590	NYSE	CNK	Fri, Aug 4, 2017	38.37	39.77	38.37	39.14
2589	NYSE	CNK	Thu, Aug 3, 2017	37.98	38.69	37.74	38.57
2588	NYSE	CNK	Wed, Aug 2, 2017	37.91	38.10	36.98	37.82
2587	NYSE	CNK	Tue, Aug 1, 2017	38.96	39.92	38.89	39.76
2586	NYSE	CNK	Mon, Jul 31, 2017	39.08	39.47	38.81	38.90
2585	NYSE	CNK	Fri, Jul 28, 2017	38.95	39.36	38.88	39.21
2584	NYSE	CNK	Thu, Jul 27, 2017	39.52	39.61	38.72	39.01
2583	NYSE	CNK	Wed, Jul 26, 2017	39.34	39.63	39.16	39.49
2582	NYSE	CNK	Tue, Jul 25, 2017	38.64	39.23	38.48	38.81
2581	NYSE	CNK	Mon, Jul 24, 2017	38.52	39.02	38.38	38.46
2580	NYSE	CNK	Fri, Jul 21, 2017	38.52	38.79	38.34	38.42
2579	NYSE	CNK	Thu, Jul 20, 2017	38.19	38.88	38.08	38.54
2578	NYSE	CNK	Wed, Jul 19, 2017	37.64	38.27	37.40	38.17
2577	NYSE	CNK	Tue, Jul 18, 2017	37.14	37.83	37.06	37.55
2576	NYSE	CNK	Mon, Jul 17, 2017	37.82	37.82	36.98	37.19
2575	NYSE	CNK	Fri, Jul 14, 2017	38.01	38.12	37.85	37.98
2574	NYSE	CNK	Thu, Jul 13, 2017	37.58	38.23	37.52	37.99
2573	NYSE	CNK	Wed, Jul 12, 2017	37.97	38.16	37.57	37.59
2572	NYSE	CNK	Tue, Jul 11, 2017	37.26	37.93	36.95	37.84
2571	NYSE	CNK	Mon, Jul 10, 2017	37.80	37.92	37.22	37.25
2570	NYSE	CNK	Fri, Jul 7, 2017	37.47	37.91	37.15	37.58
2569	NYSE	CNK	Thu, Jul 6, 2017	37.24	37.92	37.13	37.37
2568	NYSE	CNK	Wed, Jul 5, 2017	38.48	38.48	37.46	37.60
2567	NYSE	CNK	Mon, Jul 3, 2017	38.96	39.19	38.48	38.52
2566	NYSE	CNK	Fri, Jun 30, 2017	38.44	39.13	38.23	38.85
2565	NYSE	CNK	Thu, Jun 29, 2017	38.70	38.93	38.04	38.35
2564	NYSE	CNK	Wed, Jun 28, 2017	38.51	39.02	38.35	38.80
2563	NYSE	CNK	Tue, Jun 27, 2017	38.62	38.73	38.21	38.34
2562	NYSE	CNK	Mon, Jun 26, 2017	38.34	38.70	38.03	38.65
2561	NYSE	CNK	Fri, Jun 23, 2017	38.00	38.47	37.61	38.47
2560	NYSE	CNK	Thu, Jun 22, 2017	38.55	39.07	37.89	37.96
2559	NYSE	CNK	Wed, Jun 21, 2017	40.14	40.14	39.52	39.82
2558	NYSE	CNK	Tue, Jun 20, 2017	41.18	41.18	40.01	40.10
2557	NYSE	CNK	Mon, Jun 19, 2017	41.54	42.09	41.17	41.29
2556	NYSE	CNK	Fri, Jun 16, 2017	40.79	41.48	40.47	41.44
2555	NYSE	CNK	Thu, Jun 15, 2017	40.25	40.77	39.95	40.74
2554	NYSE	CNK	Wed, Jun 14, 2017	39.83	40.47	39.75	40.47
2553	NYSE	CNK	Tue, Jun 13, 2017	38.78	39.78	38.64	39.75
2552	NYSE	CNK	Mon, Jun 12, 2017	38.91	39.75	38.53	38.65
2551	NYSE	CNK	Fri, Jun 9, 2017	39.80	39.87	39.41	39.46
2550	NYSE	CNK	Thu, Jun 8, 2017	39.64	40.10	39.30	39.81
2549	NYSE	CNK	Wed, Jun 7, 2017	39.86	40.28	39.60	39.84
2548	NYSE	CNK	Tue, Jun 6, 2017	39.78	39.98	39.39	39.76
2547	NYSE	CNK	Mon, Jun 5, 2017	40.57	40.61	39.86	39.93
2546	NYSE	CNK	Fri, Jun 2, 2017	40.54	41.10	40.54	40.83
2545	NYSE	CNK	Thu, Jun 1, 2017	39.65	40.78	39.56	40.54
2544	NYSE	CNK	Wed, May 31, 2017	39.61	39.65	39.16	39.57
2543	NYSE	CNK	Tue, May 30, 2017	40.39	40.39	39.42	39.51
2542	NYSE	CNK	Fri, May 26, 2017	39.44	40.61	39.41	40.49
2541	NYSE	CNK	Thu, May 25, 2017	39.93	39.97	39.27	39.36
2540	NYSE	CNK	Wed, May 24, 2017	40.79	40.88	39.57	39.78
2539	NYSE	CNK	Tue, May 23, 2017	40.93	40.97	40.48	40.77
2538	NYSE	CNK	Mon, May 22, 2017	40.64	40.93	40.64	40.87
2537	NYSE	CNK	Fri, May 19, 2017	40.08	40.73	39.89	40.41
2536	NYSE	CNK	Thu, May 18, 2017	39.65	40.45	39.01	40.08
2535	NYSE	CNK	Wed, May 17, 2017	41.34	41.62	40.92	41.01
2534	NYSE	CNK	Tue, May 16, 2017	42.00	42.42	41.60	41.72
2533	NYSE	CNK	Mon, May 15, 2017	43.79	43.79	41.74	41.74
2532	NYSE	CNK	Fri, May 12, 2017	43.34	43.70	43.25	43.53
2531	NYSE	CNK	Thu, May 11, 2017	43.16	43.46	42.91	43.41
2530	NYSE	CNK	Wed, May 10, 2017	43.10	43.24	42.92	43.10
2529	NYSE	CNK	Tue, May 9, 2017	43.11	43.42	42.80	43.21
2528	NYSE	CNK	Mon, May 8, 2017	43.25	43.46	42.82	43.13
2527	NYSE	CNK	Fri, May 5, 2017	42.71	43.36	42.66	43.16
2526	NYSE	CNK	Thu, May 4, 2017	44.19	44.38	42.60	42.82
2525	NYSE	CNK	Wed, May 3, 2017	43.93	44.21	42.44	44.00
2524	NYSE	CNK	Tue, May 2, 2017	43.27	43.37	42.64	43.05
2523	NYSE	CNK	Mon, May 1, 2017	43.46	43.66	42.73	43.26
2522	NYSE	CNK	Fri, Apr 28, 2017	43.50	43.60	42.86	43.20
2521	NYSE	CNK	Thu, Apr 27, 2017	44.28	44.29	43.36	43.42
2520	NYSE	CNK	Wed, Apr 26, 2017	44.45	44.74	44.17	44.18
2519	NYSE	CNK	Tue, Apr 25, 2017	44.10	44.69	44.10	44.46
2518	NYSE	CNK	Mon, Apr 24, 2017	44.17	44.17	43.47	43.68
2517	NYSE	CNK	Fri, Apr 21, 2017	43.46	43.81	43.24	43.62
2516	NYSE	CNK	Thu, Apr 20, 2017	43.04	43.56	42.79	43.51
2515	NYSE	CNK	Wed, Apr 19, 2017	43.08	43.21	42.88	42.92
2514	NYSE	CNK	Tue, Apr 18, 2017	42.68	42.97	42.35	42.96
2513	NYSE	CNK	Mon, Apr 17, 2017	42.29	42.87	42.28	42.87
2512	NYSE	CNK	Thu, Apr 13, 2017	42.43	42.43	41.99	42.05
2511	NYSE	CNK	Wed, Apr 12, 2017	42.94	43.00	42.32	42.33
2510	NYSE	CNK	Tue, Apr 11, 2017	42.23	42.80	42.22	42.79
2509	NYSE	CNK	Mon, Apr 10, 2017	42.27	42.50	41.98	42.33
2508	NYSE	CNK	Fri, Apr 7, 2017	42.75	42.86	42.22	42.22
2507	NYSE	CNK	Thu, Apr 6, 2017	42.80	42.80	41.68	42.69
2506	NYSE	CNK	Wed, Apr 5, 2017	44.31	44.37	42.81	42.84
2505	NYSE	CNK	Tue, Apr 4, 2017	43.82	44.31	43.82	44.03
2504	NYSE	CNK	Mon, Apr 3, 2017	44.13	44.25	43.57	43.69
2503	NYSE	CNK	Fri, Mar 31, 2017	44.33	44.49	44.01	44.34
2502	NYSE	CNK	Thu, Mar 30, 2017	43.51	44.09	43.35	44.07
2501	NYSE	CNK	Wed, Mar 29, 2017	42.75	43.44	42.68	43.39
2500	NYSE	CNK	Tue, Mar 28, 2017	43.02	43.05	42.64	42.76
2499	NYSE	CNK	Mon, Mar 27, 2017	42.98	43.05	42.68	42.75
2498	NYSE	CNK	Fri, Mar 24, 2017	43.36	43.59	43.19	43.26
2497	NYSE	CNK	Thu, Mar 23, 2017	43.38	43.46	43.11	43.20
2496	NYSE	CNK	Wed, Mar 22, 2017	43.59	44.06	43.00	43.26
2495	NYSE	CNK	Tue, Mar 21, 2017	44.71	44.84	44.07	44.13
2494	NYSE	CNK	Mon, Mar 20, 2017	44.30	44.74	44.30	44.58
2493	NYSE	CNK	Fri, Mar 17, 2017	44.23	44.55	43.97	44.44
2492	NYSE	CNK	Thu, Mar 16, 2017	43.87	44.27	43.80	44.01
2491	NYSE	CNK	Wed, Mar 15, 2017	43.88	44.33	43.68	43.85
2490	NYSE	CNK	Tue, Mar 14, 2017	43.94	44.11	43.63	43.68
2489	NYSE	CNK	Mon, Mar 13, 2017	43.79	44.08	43.69	44.05
2488	NYSE	CNK	Fri, Mar 10, 2017	43.16	43.93	42.88	43.89
2487	NYSE	CNK	Thu, Mar 9, 2017	42.12	43.03	41.90	42.93
2486	NYSE	CNK	Wed, Mar 8, 2017	42.07	42.19	41.85	41.91
2485	NYSE	CNK	Tue, Mar 7, 2017	41.93	42.13	41.77	42.00
2484	NYSE	CNK	Mon, Mar 6, 2017	41.80	41.96	41.70	41.93
2483	NYSE	CNK	Fri, Mar 3, 2017	41.62	42.15	41.60	42.07
2482	NYSE	CNK	Thu, Mar 2, 2017	41.73	41.93	41.61	41.83
2481	NYSE	CNK	Wed, Mar 1, 2017	42.39	42.69	41.62	42.02
2480	NYSE	CNK	Tue, Feb 28, 2017	42.12	42.27	41.74	41.87
2479	NYSE	CNK	Mon, Feb 27, 2017	41.82	42.19	41.72	42.01
2478	NYSE	CNK	Fri, Feb 24, 2017	42.71	43.00	41.91	42.28
2477	NYSE	CNK	Thu, Feb 23, 2017	44.25	44.25	42.69	43.12
2476	NYSE	CNK	Wed, Feb 22, 2017	42.90	43.55	42.78	43.39
2475	NYSE	CNK	Tue, Feb 21, 2017	42.50	42.91	42.42	42.88
2474	NYSE	CNK	Fri, Feb 17, 2017	42.15	42.58	42.09	42.45
2473	NYSE	CNK	Thu, Feb 16, 2017	42.47	42.85	42.23	42.27
2472	NYSE	CNK	Wed, Feb 15, 2017	42.27	42.81	42.21	42.68
2471	NYSE	CNK	Tue, Feb 14, 2017	42.57	42.72	42.29	42.37
2470	NYSE	CNK	Mon, Feb 13, 2017	42.45	42.83	42.22	42.83
2469	NYSE	CNK	Fri, Feb 10, 2017	41.97	42.18	41.48	42.03
2468	NYSE	CNK	Thu, Feb 9, 2017	41.78	42.01	41.43	41.74
2467	NYSE	CNK	Wed, Feb 8, 2017	42.31	42.31	41.24	41.63
2466	NYSE	CNK	Tue, Feb 7, 2017	42.21	42.93	42.21	42.44
2465	NYSE	CNK	Mon, Feb 6, 2017	42.34	42.45	42.05	42.30
2464	NYSE	CNK	Fri, Feb 3, 2017	42.46	42.88	42.33	42.39
2463	NYSE	CNK	Thu, Feb 2, 2017	42.42	42.51	41.96	42.26
2462	NYSE	CNK	Wed, Feb 1, 2017	42.63	42.71	41.87	42.30
2461	NYSE	CNK	Tue, Jan 31, 2017	42.02	42.51	41.94	42.50
2460	NYSE	CNK	Mon, Jan 30, 2017	42.23	42.31	41.79	42.31
2459	NYSE	CNK	Fri, Jan 27, 2017	42.34	42.39	41.95	42.16
2458	NYSE	CNK	Thu, Jan 26, 2017	41.50	42.51	41.42	42.24
2457	NYSE	CNK	Wed, Jan 25, 2017	41.28	41.69	41.14	41.62
2456	NYSE	CNK	Tue, Jan 24, 2017	40.86	41.39	40.72	41.11
2455	NYSE	CNK	Mon, Jan 23, 2017	39.97	40.81	39.97	40.69
2454	NYSE	CNK	Fri, Jan 20, 2017	39.97	40.27	39.86	40.26
2453	NYSE	CNK	Thu, Jan 19, 2017	39.97	40.17	39.61	39.77
2452	NYSE	CNK	Wed, Jan 18, 2017	39.99	40.20	39.70	39.87
2451	NYSE	CNK	Tue, Jan 17, 2017	39.81	40.16	39.69	40.00
2450	NYSE	CNK	Fri, Jan 13, 2017	39.43	39.74	39.22	39.72
2449	NYSE	CNK	Thu, Jan 12, 2017	39.46	39.56	38.98	39.26
2448	NYSE	CNK	Wed, Jan 11, 2017	39.12	39.78	38.81	39.75
2447	NYSE	CNK	Tue, Jan 10, 2017	39.75	39.84	38.77	38.99
2446	NYSE	CNK	Mon, Jan 9, 2017	40.20	40.37	39.82	39.94
2445	NYSE	CNK	Fri, Jan 6, 2017	41.00	41.00	40.35	40.36
2444	NYSE	CNK	Thu, Jan 5, 2017	39.64	40.85	39.59	40.82
2443	NYSE	CNK	Wed, Jan 4, 2017	39.39	39.89	39.17	39.76
2442	NYSE	CNK	Tue, Jan 3, 2017	38.74	39.54	38.54	39.52
2441	NYSE	CNK	Fri, Dec 30, 2016	38.47	38.51	38.00	38.36
2440	NYSE	CNK	Thu, Dec 29, 2016	38.51	38.68	38.02	38.47
2439	NYSE	CNK	Wed, Dec 28, 2016	38.46	38.58	38.25	38.44
2438	NYSE	CNK	Tue, Dec 27, 2016	38.44	38.71	38.33	38.49
2437	NYSE	CNK	Fri, Dec 23, 2016	38.62	38.71	38.30	38.44
2436	NYSE	CNK	Thu, Dec 22, 2016	39.38	39.38	38.61	38.71
2435	NYSE	CNK	Wed, Dec 21, 2016	39.28	39.68	39.28	39.49
2434	NYSE	CNK	Tue, Dec 20, 2016	39.03	39.54	39.02	39.40
2433	NYSE	CNK	Mon, Dec 19, 2016	38.98	39.18	38.74	39.00
2432	NYSE	CNK	Fri, Dec 16, 2016	38.81	39.42	38.57	38.84
2431	NYSE	CNK	Thu, Dec 15, 2016	39.28	39.54	38.84	38.91
2430	NYSE	CNK	Wed, Dec 14, 2016	39.54	39.75	38.95	39.16
2429	NYSE	CNK	Tue, Dec 13, 2016	39.35	39.62	38.80	39.34
2428	NYSE	CNK	Mon, Dec 12, 2016	39.16	39.44	38.87	39.32
2427	NYSE	CNK	Fri, Dec 9, 2016	39.66	39.66	39.01	39.47
2426	NYSE	CNK	Thu, Dec 8, 2016	39.20	39.69	39.12	39.54
2425	NYSE	CNK	Wed, Dec 7, 2016	39.03	39.27	38.57	39.22
2424	NYSE	CNK	Tue, Dec 6, 2016	38.64	39.12	38.63	38.99
2423	NYSE	CNK	Mon, Dec 5, 2016	37.96	38.55	37.73	38.45
2422	NYSE	CNK	Fri, Dec 2, 2016	39.33	39.39	37.82	37.93
2421	NYSE	CNK	Thu, Dec 1, 2016	39.77	40.02	39.15	39.30
2420	NYSE	CNK	Wed, Nov 30, 2016	40.56	40.86	39.83	39.84
2419	NYSE	CNK	Tue, Nov 29, 2016	41.70	41.88	40.92	40.73
2418	NYSE	CNK	Mon, Nov 28, 2016	42.02	42.02	41.33	41.61
2417	NYSE	CNK	Fri, Nov 25, 2016	41.89	42.03	41.64	42.01
2416	NYSE	CNK	Wed, Nov 23, 2016	41.61	41.84	41.42	41.69
2415	NYSE	CNK	Tue, Nov 22, 2016	41.54	41.64	41.38	41.55
2414	NYSE	CNK	Mon, Nov 21, 2016	41.79	41.97	41.22	41.50
2413	NYSE	CNK	Fri, Nov 18, 2016	41.90	41.90	41.45	41.73
2412	NYSE	CNK	Thu, Nov 17, 2016	41.59	42.26	41.39	42.23
2411	NYSE	CNK	Wed, Nov 16, 2016	41.87	42.56	41.69	41.74
2410	NYSE	CNK	Tue, Nov 15, 2016	41.70	42.10	41.40	41.87
2409	NYSE	CNK	Mon, Nov 14, 2016	40.91	41.68	40.91	41.66
2408	NYSE	CNK	Fri, Nov 11, 2016	40.11	40.85	39.83	40.67
2407	NYSE	CNK	Thu, Nov 10, 2016	40.13	40.42	39.64	40.01
2406	NYSE	CNK	Wed, Nov 9, 2016	39.88	40.53	39.71	40.03
2405	NYSE	CNK	Tue, Nov 8, 2016	40.17	40.99	39.10	40.29
2404	NYSE	CNK	Mon, Nov 7, 2016	40.17	40.59	39.92	40.55
2403	NYSE	CNK	Fri, Nov 4, 2016	39.89	40.11	39.64	39.84
2402	NYSE	CNK	Thu, Nov 3, 2016	39.75	40.19	39.70	40.03
2401	NYSE	CNK	Wed, Nov 2, 2016	39.45	40.11	39.45	39.72
2400	NYSE	CNK	Tue, Nov 1, 2016	39.84	39.97	39.16	39.63
2399	NYSE	CNK	Mon, Oct 31, 2016	39.75	40.47	39.59	39.80
2398	NYSE	CNK	Fri, Oct 28, 2016	38.82	39.30	38.69	38.82
2397	NYSE	CNK	Thu, Oct 27, 2016	39.91	39.91	38.59	38.82
2396	NYSE	CNK	Wed, Oct 26, 2016	39.82	40.09	39.72	39.75
2395	NYSE	CNK	Tue, Oct 25, 2016	39.95	40.09	39.74	39.81
2394	NYSE	CNK	Mon, Oct 24, 2016	40.98	40.98	39.94	40.00
2393	NYSE	CNK	Fri, Oct 21, 2016	39.91	40.12	39.69	39.96
2392	NYSE	CNK	Thu, Oct 20, 2016	40.25	40.39	39.77	39.97
2391	NYSE	CNK	Wed, Oct 19, 2016	40.00	40.17	39.73	39.99
2390	NYSE	CNK	Tue, Oct 18, 2016	40.26	40.27	39.85	39.90
2389	NYSE	CNK	Mon, Oct 17, 2016	39.91	40.14	39.67	39.82
2388	NYSE	CNK	Fri, Oct 14, 2016	39.96	40.29	39.71	39.98
2387	NYSE	CNK	Thu, Oct 13, 2016	39.56	39.80	39.20	39.67
2386	NYSE	CNK	Wed, Oct 12, 2016	39.48	39.63	39.31	39.49
2385	NYSE	CNK	Tue, Oct 11, 2016	39.75	39.95	39.38	39.51
2384	NYSE	CNK	Mon, Oct 10, 2016	39.89	40.19	39.55	39.75
2383	NYSE	CNK	Fri, Oct 7, 2016	39.71	39.88	39.43	39.56
2382	NYSE	CNK	Thu, Oct 6, 2016	38.98	39.82	38.79	39.63
2381	NYSE	CNK	Wed, Oct 5, 2016	38.42	39.05	38.42	38.88
2380	NYSE	CNK	Tue, Oct 4, 2016	38.69	38.89	37.92	38.16
2379	NYSE	CNK	Mon, Oct 3, 2016	38.26	38.84	38.15	38.81
2378	NYSE	CNK	Fri, Sep 30, 2016	38.16	38.47	38.02	38.28
2377	NYSE	CNK	Thu, Sep 29, 2016	38.53	38.53	38.07	38.13
2376	NYSE	CNK	Wed, Sep 28, 2016	38.26	38.55	37.99	38.43
2375	NYSE	CNK	Tue, Sep 27, 2016	37.97	38.27	37.74	38.23
2374	NYSE	CNK	Mon, Sep 26, 2016	38.31	38.43	37.96	37.96
2373	NYSE	CNK	Fri, Sep 23, 2016	38.33	38.79	38.20	38.54
2372	NYSE	CNK	Thu, Sep 22, 2016	38.25	38.60	37.98	38.49
2371	NYSE	CNK	Wed, Sep 21, 2016	38.38	38.38	37.55	38.10
2370	NYSE	CNK	Tue, Sep 20, 2016	38.39	38.39	38.04	38.05
2369	NYSE	CNK	Mon, Sep 19, 2016	38.47	38.71	38.00	38.29
2368	NYSE	CNK	Fri, Sep 16, 2016	38.37	38.59	38.16	38.50
2367	NYSE	CNK	Thu, Sep 15, 2016	37.95	38.63	37.75	38.53
2366	NYSE	CNK	Wed, Sep 14, 2016	38.26	38.61	37.99	38.02
2365	NYSE	CNK	Tue, Sep 13, 2016	38.53	38.79	38.17	38.39
2364	NYSE	CNK	Mon, Sep 12, 2016	38.28	38.78	38.13	38.76
2363	NYSE	CNK	Fri, Sep 9, 2016	38.47	38.70	38.19	38.31
2362	NYSE	CNK	Thu, Sep 8, 2016	38.90	38.92	38.51	38.65
2361	NYSE	CNK	Wed, Sep 7, 2016	38.70	39.14	38.64	38.90
2360	NYSE	CNK	Tue, Sep 6, 2016	38.97	38.99	38.45	38.75
2359	NYSE	CNK	Fri, Sep 2, 2016	38.79	39.00	38.64	39.00
2358	NYSE	CNK	Thu, Sep 1, 2016	38.77	38.98	38.36	38.60
2357	NYSE	CNK	Wed, Aug 31, 2016	38.50	38.95	38.39	38.65
2356	NYSE	CNK	Tue, Aug 30, 2016	37.99	38.46	37.99	38.37
2355	NYSE	CNK	Mon, Aug 29, 2016	37.95	38.18	37.81	38.03
2354	NYSE	CNK	Fri, Aug 26, 2016	38.69	38.98	37.91	37.84
2353	NYSE	CNK	Thu, Aug 25, 2016	38.37	38.68	38.17	38.57
2352	NYSE	CNK	Wed, Aug 24, 2016	38.03	38.66	37.83	38.52
2351	NYSE	CNK	Tue, Aug 23, 2016	37.80	38.03	37.79	37.90
2350	NYSE	CNK	Mon, Aug 22, 2016	37.79	37.80	37.52	37.72
2349	NYSE	CNK	Fri, Aug 19, 2016	38.25	38.27	37.80	37.93
2348	NYSE	CNK	Thu, Aug 18, 2016	38.01	38.41	37.97	38.37
2347	NYSE	CNK	Wed, Aug 17, 2016	37.89	38.07	37.69	37.98
2346	NYSE	CNK	Tue, Aug 16, 2016	37.89	38.11	37.53	38.00
2345	NYSE	CNK	Mon, Aug 15, 2016	37.96	38.28	37.81	37.91
2344	NYSE	CNK	Fri, Aug 12, 2016	38.31	38.59	37.69	37.96
2343	NYSE	CNK	Thu, Aug 11, 2016	37.56	38.25	37.28	38.18
2342	NYSE	CNK	Wed, Aug 10, 2016	36.78	37.38	36.60	37.31
2341	NYSE	CNK	Tue, Aug 9, 2016	38.02	38.22	37.20	37.71
2340	NYSE	CNK	Mon, Aug 8, 2016	37.36	38.12	37.28	38.02
2339	NYSE	CNK	Fri, Aug 5, 2016	37.72	37.88	37.21	37.26
2338	NYSE	CNK	Thu, Aug 4, 2016	37.25	37.82	37.01	37.47
2337	NYSE	CNK	Wed, Aug 3, 2016	36.48	36.77	36.08	36.72
2336	NYSE	CNK	Tue, Aug 2, 2016	37.07	37.29	36.60	36.60
2335	NYSE	CNK	Mon, Aug 1, 2016	37.48	37.79	37.09	37.12
2334	NYSE	CNK	Fri, Jul 29, 2016	37.54	37.84	37.26	37.60
2333	NYSE	CNK	Thu, Jul 28, 2016	37.70	37.85	37.37	37.63
2332	NYSE	CNK	Wed, Jul 27, 2016	38.35	38.35	37.14	37.70
2331	NYSE	CNK	Tue, Jul 26, 2016	39.04	39.20	38.07	38.35
2330	NYSE	CNK	Mon, Jul 25, 2016	39.25	39.45	39.04	39.14
2329	NYSE	CNK	Fri, Jul 22, 2016	38.61	39.28	38.55	39.27
2328	NYSE	CNK	Thu, Jul 21, 2016	37.99	38.80	37.99	38.67
2327	NYSE	CNK	Wed, Jul 20, 2016	38.32	38.32	37.92	38.14
2326	NYSE	CNK	Tue, Jul 19, 2016	37.82	38.12	37.57	38.12
2325	NYSE	CNK	Mon, Jul 18, 2016	37.59	38.24	37.59	38.00
2324	NYSE	CNK	Fri, Jul 15, 2016	37.90	37.95	37.25	37.66
2323	NYSE	CNK	Thu, Jul 14, 2016	37.23	38.03	37.17	37.69
2322	NYSE	CNK	Wed, Jul 13, 2016	36.64	37.32	36.64	37.18
2321	NYSE	CNK	Tue, Jul 12, 2016	36.33	37.13	36.22	36.86
2320	NYSE	CNK	Mon, Jul 11, 2016	35.67	36.31	35.62	36.21
2319	NYSE	CNK	Fri, Jul 8, 2016	35.34	35.82	35.09	35.47
2318	NYSE	CNK	Thu, Jul 7, 2016	35.08	35.36	34.90	35.11
2317	NYSE	CNK	Wed, Jul 6, 2016	35.63	35.63	34.90	35.23
2316	NYSE	CNK	Tue, Jul 5, 2016	36.14	36.26	35.47	35.79
2315	NYSE	CNK	Fri, Jul 1, 2016	36.50	36.76	35.99	36.32
2314	NYSE	CNK	Thu, Jun 30, 2016	35.51	36.47	35.37	36.46
2313	NYSE	CNK	Wed, Jun 29, 2016	33.42	35.38	33.42	35.25
2312	NYSE	CNK	Tue, Jun 28, 2016	33.37	33.64	32.60	33.00
2311	NYSE	CNK	Mon, Jun 27, 2016	33.56	33.68	33.02	33.35
2310	NYSE	CNK	Fri, Jun 24, 2016	33.50	34.22	33.28	33.71
2309	NYSE	CNK	Thu, Jun 23, 2016	34.46	34.81	34.38	34.69
2308	NYSE	CNK	Wed, Jun 22, 2016	34.00	34.30	33.89	34.08
2307	NYSE	CNK	Tue, Jun 21, 2016	34.36	34.48	33.62	33.91
2306	NYSE	CNK	Mon, Jun 20, 2016	34.20	34.60	34.20	34.32
2305	NYSE	CNK	Fri, Jun 17, 2016	33.86	34.17	33.62	34.08
2304	NYSE	CNK	Thu, Jun 16, 2016	33.82	33.96	33.50	33.80
2303	NYSE	CNK	Wed, Jun 15, 2016	33.50	34.10	33.25	33.97
2302	NYSE	CNK	Tue, Jun 14, 2016	33.10	33.50	32.97	33.44
2301	NYSE	CNK	Mon, Jun 13, 2016	33.42	33.68	33.19	33.20
2300	NYSE	CNK	Fri, Jun 10, 2016	33.56	33.89	33.44	33.78
2299	NYSE	CNK	Thu, Jun 9, 2016	34.47	34.56	33.94	34.15
2298	NYSE	CNK	Wed, Jun 8, 2016	34.84	34.89	34.44	34.47
2297	NYSE	CNK	Tue, Jun 7, 2016	34.84	34.95	34.51	34.83
2296	NYSE	CNK	Mon, Jun 6, 2016	35.64	35.76	34.80	34.82
2295	NYSE	CNK	Fri, Jun 3, 2016	36.19	36.19	35.36	35.55
2294	NYSE	CNK	Thu, Jun 2, 2016	35.80	36.42	35.59	36.40
2293	NYSE	CNK	Wed, Jun 1, 2016	35.85	36.05	35.46	35.80
2292	NYSE	CNK	Tue, May 31, 2016	36.39	36.70	35.85	36.18
2291	NYSE	CNK	Fri, May 27, 2016	36.07	36.50	36.07	36.38
2290	NYSE	CNK	Thu, May 26, 2016	36.14	36.20	35.81	36.12
2289	NYSE	CNK	Wed, May 25, 2016	35.89	36.09	35.79	35.90
2288	NYSE	CNK	Tue, May 24, 2016	36.05	36.20	35.79	35.89
2287	NYSE	CNK	Mon, May 23, 2016	35.58	35.86	35.30	35.82
2286	NYSE	CNK	Fri, May 20, 2016	35.35	35.82	35.35	35.58
2285	NYSE	CNK	Thu, May 19, 2016	35.11	35.33	34.72	35.10
2284	NYSE	CNK	Wed, May 18, 2016	34.92	35.75	34.83	35.36
2283	NYSE	CNK	Tue, May 17, 2016	35.67	35.85	34.89	34.92
2282	NYSE	CNK	Mon, May 16, 2016	35.37	35.93	35.23	35.76
2281	NYSE	CNK	Fri, May 13, 2016	35.61	35.78	35.24	35.30
2280	NYSE	CNK	Thu, May 12, 2016	36.04	36.22	35.33	35.57
2279	NYSE	CNK	Wed, May 11, 2016	35.88	36.24	35.66	35.86
2278	NYSE	CNK	Tue, May 10, 2016	35.00	36.16	34.66	35.94
2277	NYSE	CNK	Mon, May 9, 2016	35.29	35.52	34.73	35.18
2276	NYSE	CNK	Fri, May 6, 2016	35.11	35.33	34.73	35.22
2275	NYSE	CNK	Thu, May 5, 2016	35.25	35.48	35.09	35.30
2274	NYSE	CNK	Wed, May 4, 2016	35.10	35.29	34.76	35.05
2273	NYSE	CNK	Tue, May 3, 2016	35.25	35.43	34.88	35.23
2272	NYSE	CNK	Mon, May 2, 2016	34.65	35.44	34.59	35.43
2271	NYSE	CNK	Fri, Apr 29, 2016	36.21	36.29	34.20	34.65
2270	NYSE	CNK	Thu, Apr 28, 2016	35.99	36.30	35.76	36.12
2269	NYSE	CNK	Wed, Apr 27, 2016	35.75	36.27	35.43	36.05
2268	NYSE	CNK	Tue, Apr 26, 2016	35.53	35.66	35.26	35.54
2267	NYSE	CNK	Mon, Apr 25, 2016	35.71	35.84	35.43	35.54
2266	NYSE	CNK	Fri, Apr 22, 2016	35.33	35.86	35.25	35.77
2265	NYSE	CNK	Thu, Apr 21, 2016	35.73	36.11	35.41	35.41
2264	NYSE	CNK	Wed, Apr 20, 2016	35.60	36.00	35.55	35.70
2263	NYSE	CNK	Tue, Apr 19, 2016	35.75	36.15	35.50	35.62
2262	NYSE	CNK	Mon, Apr 18, 2016	35.13	35.86	35.13	35.77
2261	NYSE	CNK	Fri, Apr 15, 2016	35.03	35.26	34.94	35.23
2260	NYSE	CNK	Thu, Apr 14, 2016	34.83	35.26	34.76	35.04
2259	NYSE	CNK	Wed, Apr 13, 2016	33.93	34.84	33.51	34.74
2258	NYSE	CNK	Tue, Apr 12, 2016	33.85	34.04	33.64	33.70
2257	NYSE	CNK	Mon, Apr 11, 2016	34.42	34.50	33.90	33.91
2256	NYSE	CNK	Fri, Apr 8, 2016	34.35	34.35	34.03	34.20
2255	NYSE	CNK	Thu, Apr 7, 2016	34.61	34.81	34.10	34.15
2254	NYSE	CNK	Wed, Apr 6, 2016	34.63	34.81	34.47	34.72
2253	NYSE	CNK	Tue, Apr 5, 2016	34.99	34.99	34.99	34.55
2252	NYSE	CNK	Mon, Apr 4, 2016	35.36	35.67	34.89	34.99
2251	NYSE	CNK	Fri, Apr 1, 2016	35.69	35.74	35.18	35.20
2250	NYSE	CNK	Thu, Mar 31, 2016	35.87	35.99	35.65	35.83
2249	NYSE	CNK	Wed, Mar 30, 2016	36.27	36.43	35.50	35.85
2248	NYSE	CNK	Tue, Mar 29, 2016	35.79	36.60	35.70	36.56
2247	NYSE	CNK	Mon, Mar 28, 2016	35.75	35.88	35.64	35.80
2246	NYSE	CNK	Thu, Mar 24, 2016	35.49	35.49	35.49	35.65
2245	NYSE	CNK	Wed, Mar 23, 2016	36.10	36.24	35.32	35.49
2244	NYSE	CNK	Tue, Mar 22, 2016	36.12	36.22	35.57	36.02
2243	NYSE	CNK	Mon, Mar 21, 2016	36.19	36.35	35.76	36.22
2242	NYSE	CNK	Fri, Mar 18, 2016	35.49	36.40	35.37	36.23
2241	NYSE	CNK	Thu, Mar 17, 2016	34.99	35.66	34.83	35.57
2240	NYSE	CNK	Wed, Mar 16, 2016	34.89	35.63	34.89	35.42
2239	NYSE	CNK	Tue, Mar 15, 2016	35.19	35.19	35.19	35.06
2238	NYSE	CNK	Mon, Mar 14, 2016	34.57	35.37	34.57	35.19
2237	NYSE	CNK	Fri, Mar 11, 2016	33.84	33.84	33.84	34.68
2236	NYSE	CNK	Thu, Mar 10, 2016	33.63	33.99	33.23	33.84
2235	NYSE	CNK	Wed, Mar 9, 2016	33.52	33.52	33.52	33.38
2234	NYSE	CNK	Tue, Mar 8, 2016	33.27	33.98	33.19	33.52
2233	NYSE	CNK	Mon, Mar 7, 2016	32.67	33.30	32.53	33.30
2232	NYSE	CNK	Fri, Mar 4, 2016	32.63	34.11	31.97	32.95
2231	NYSE	CNK	Thu, Mar 3, 2016	31.52	32.69	31.50	32.49
2230	NYSE	CNK	Wed, Mar 2, 2016	33.65	33.90	32.12	32.41
2229	NYSE	CNK	Tue, Mar 1, 2016	33.35	33.94	32.83	33.88
2228	NYSE	CNK	Mon, Feb 29, 2016	33.09	33.57	32.63	33.10
2227	NYSE	CNK	Fri, Feb 26, 2016	31.72	33.01	31.72	33.01
2226	NYSE	CNK	Thu, Feb 25, 2016	31.61	31.75	30.89	31.52
2225	NYSE	CNK	Wed, Feb 24, 2016	31.07	31.65	30.02	31.55
2224	NYSE	CNK	Tue, Feb 23, 2016	30.49	30.97	30.19	30.67
2223	NYSE	CNK	Mon, Feb 22, 2016	29.96	31.06	29.88	30.71
2222	NYSE	CNK	Fri, Feb 19, 2016	29.35	29.86	29.28	29.83
2221	NYSE	CNK	Thu, Feb 18, 2016	29.30	29.67	28.57	29.36
2220	NYSE	CNK	Wed, Feb 17, 2016	29.29	30.16	29.29	29.47
2219	NYSE	CNK	Tue, Feb 16, 2016	29.02	29.20	28.67	29.17
2218	NYSE	CNK	Fri, Feb 12, 2016	28.29	28.59	27.70	28.56
2217	NYSE	CNK	Thu, Feb 11, 2016	27.19	28.32	27.07	28.09
2216	NYSE	CNK	Wed, Feb 10, 2016	27.36	28.30	27.02	27.68
2215	NYSE	CNK	Tue, Feb 9, 2016	26.75	28.02	26.56	27.26
2214	NYSE	CNK	Mon, Feb 8, 2016	27.11	27.32	26.76	27.15
2213	NYSE	CNK	Fri, Feb 5, 2016	28.35	28.35	27.19	27.47
2212	NYSE	CNK	Thu, Feb 4, 2016	28.33	29.51	28.24	28.86
2211	NYSE	CNK	Wed, Feb 3, 2016	28.65	28.67	27.73	28.19
2210	NYSE	CNK	Tue, Feb 2, 2016	29.04	29.04	28.33	28.41
2209	NYSE	CNK	Mon, Feb 1, 2016	29.41	29.64	28.85	29.36
2208	NYSE	CNK	Fri, Jan 29, 2016	28.79	29.55	28.79	29.49
2207	NYSE	CNK	Thu, Jan 28, 2016	29.47	29.63	28.59	28.78
2206	NYSE	CNK	Wed, Jan 27, 2016	30.05	30.19	29.34	29.45
2205	NYSE	CNK	Tue, Jan 26, 2016	29.44	30.27	29.33	30.22
2204	NYSE	CNK	Mon, Jan 25, 2016	30.17	30.23	29.33	29.41
2203	NYSE	CNK	Fri, Jan 22, 2016	30.18	30.58	29.97	30.21
2202	NYSE	CNK	Thu, Jan 21, 2016	30.02	30.17	29.55	29.68
2201	NYSE	CNK	Wed, Jan 20, 2016	30.07	30.33	29.28	30.00
2200	NYSE	CNK	Tue, Jan 19, 2016	30.64	30.83	30.30	30.56
2199	NYSE	CNK	Fri, Jan 15, 2016	30.08	30.46	29.93	30.39
2198	NYSE	CNK	Thu, Jan 14, 2016	31.33	31.46	30.78	30.85
2197	NYSE	CNK	Wed, Jan 13, 2016	31.59	31.73	31.02	31.22
2196	NYSE	CNK	Tue, Jan 12, 2016	31.75	32.26	31.27	31.49
2195	NYSE	CNK	Mon, Jan 11, 2016	31.03	31.69	31.03	31.57
2194	NYSE	CNK	Fri, Jan 8, 2016	31.09	31.24	30.93	31.03
2193	NYSE	CNK	Thu, Jan 7, 2016	31.13	31.24	30.57	30.93
2192	NYSE	CNK	Wed, Jan 6, 2016	31.35	32.16	31.22	31.80
2191	NYSE	CNK	Tue, Jan 5, 2016	31.86	31.86	31.42	31.66
2190	NYSE	CNK	Mon, Jan 4, 2016	32.93	32.93	31.51	31.89
2189	NYSE	CNK	Thu, Dec 31, 2015	33.49	33.87	33.26	33.43
2188	NYSE	CNK	Wed, Dec 30, 2015	32.96	33.65	32.96	33.52
2187	NYSE	CNK	Tue, Dec 29, 2015	33.00	33.12	32.57	33.08
2186	NYSE	CNK	Mon, Dec 28, 2015	32.31	32.80	32.16	32.79
2185	NYSE	CNK	Thu, Dec 24, 2015	32.47	32.59	32.22	32.37
2184	NYSE	CNK	Wed, Dec 23, 2015	32.80	32.80	32.37	32.48
2183	NYSE	CNK	Tue, Dec 22, 2015	32.40	32.71	32.18	32.57
2182	NYSE	CNK	Mon, Dec 21, 2015	32.76	32.80	32.10	32.20
2181	NYSE	CNK	Fri, Dec 18, 2015	33.11	33.42	32.41	32.43
2180	NYSE	CNK	Thu, Dec 17, 2015	34.27	34.36	33.35	33.35
2179	NYSE	CNK	Wed, Dec 16, 2015	34.30	34.49	33.69	34.22
2178	NYSE	CNK	Tue, Dec 15, 2015	33.60	34.32	33.51	34.02
2177	NYSE	CNK	Mon, Dec 14, 2015	33.26	33.67	33.07	33.17
2176	NYSE	CNK	Fri, Dec 11, 2015	33.22	33.45	32.74	33.21
2175	NYSE	CNK	Thu, Dec 10, 2015	33.64	33.99	33.40	33.56
2174	NYSE	CNK	Wed, Dec 9, 2015	33.54	34.05	33.41	33.59
2173	NYSE	CNK	Tue, Dec 8, 2015	33.02	33.84	32.69	33.55
2172	NYSE	CNK	Mon, Dec 7, 2015	34.32	34.40	33.60	34.00
2171	NYSE	CNK	Fri, Dec 4, 2015	34.41	34.78	34.08	34.51
2170	NYSE	CNK	Thu, Dec 3, 2015	34.99	35.08	34.10	34.40
2169	NYSE	CNK	Wed, Dec 2, 2015	35.02	35.30	34.75	34.95
2168	NYSE	CNK	Tue, Dec 1, 2015	34.87	35.19	34.72	35.12
2167	NYSE	CNK	Mon, Nov 30, 2015	35.12	35.12	34.39	34.70
2166	NYSE	CNK	Fri, Nov 27, 2015	35.26	35.48	34.60	35.39
2165	NYSE	CNK	Wed, Nov 25, 2015	34.61	35.46	34.49	35.31
2164	NYSE	CNK	Tue, Nov 24, 2015	34.50	34.95	34.37	34.65
2163	NYSE	CNK	Mon, Nov 23, 2015	34.74	35.08	34.50	34.91
2162	NYSE	CNK	Fri, Nov 20, 2015	35.37	35.37	34.62	34.82
2161	NYSE	CNK	Thu, Nov 19, 2015	35.93	35.95	35.29	35.34
2160	NYSE	CNK	Wed, Nov 18, 2015	35.86	36.13	35.60	35.96
2159	NYSE	CNK	Tue, Nov 17, 2015	36.45	36.57	35.68	35.73
2158	NYSE	CNK	Mon, Nov 16, 2015	35.96	36.48	35.90	36.42
2157	NYSE	CNK	Fri, Nov 13, 2015	36.20	36.41	35.94	36.04
2156	NYSE	CNK	Thu, Nov 12, 2015	37.09	37.23	36.21	36.25
2155	NYSE	CNK	Wed, Nov 11, 2015	37.52	37.63	37.16	37.31
2154	NYSE	CNK	Tue, Nov 10, 2015	36.97	37.43	36.63	37.43
2153	NYSE	CNK	Mon, Nov 9, 2015	36.92	37.30	36.66	37.14
2152	NYSE	CNK	Fri, Nov 6, 2015	36.93	37.25	36.31	36.97
2151	NYSE	CNK	Thu, Nov 5, 2015	35.50	36.92	35.35	36.88
2150	NYSE	CNK	Wed, Nov 4, 2015	35.69	35.92	35.30	35.56
2149	NYSE	CNK	Tue, Nov 3, 2015	35.90	35.97	35.51	35.68
2148	NYSE	CNK	Mon, Nov 2, 2015	35.42	36.29	34.86	36.09
2147	NYSE	CNK	Fri, Oct 30, 2015	34.98	35.50	34.78	35.44
2146	NYSE	CNK	Thu, Oct 29, 2015	35.12	35.59	34.75	35.02
2145	NYSE	CNK	Wed, Oct 28, 2015	34.41	35.46	34.21	35.32
2144	NYSE	CNK	Tue, Oct 27, 2015	34.78	34.78	33.77	34.27
2143	NYSE	CNK	Mon, Oct 26, 2015	34.54	35.01	34.27	35.01
2142	NYSE	CNK	Fri, Oct 23, 2015	34.16	34.56	34.03	34.53
2141	NYSE	CNK	Thu, Oct 22, 2015	33.90	34.22	33.53	33.85
2140	NYSE	CNK	Wed, Oct 21, 2015	33.81	34.01	33.36	33.65
2139	NYSE	CNK	Tue, Oct 20, 2015	33.95	34.15	33.68	33.76
2138	NYSE	CNK	Mon, Oct 19, 2015	33.85	34.19	33.39	34.07
2137	NYSE	CNK	Fri, Oct 16, 2015	33.83	34.10	33.63	33.88
2136	NYSE	CNK	Thu, Oct 15, 2015	34.46	34.51	32.85	33.66
2135	NYSE	CNK	Wed, Oct 14, 2015	34.95	35.10	34.60	34.67
2134	NYSE	CNK	Tue, Oct 13, 2015	34.82	35.59	34.72	34.93
2133	NYSE	CNK	Mon, Oct 12, 2015	34.57	35.13	34.36	35.03
2132	NYSE	CNK	Fri, Oct 9, 2015	34.67	34.77	34.29	34.67
2131	NYSE	CNK	Thu, Oct 8, 2015	34.34	34.89	34.11	34.74
2130	NYSE	CNK	Wed, Oct 7, 2015	33.97	34.70	33.94	34.56
2129	NYSE	CNK	Tue, Oct 6, 2015	33.72	34.08	33.48	33.83
2128	NYSE	CNK	Mon, Oct 5, 2015	33.02	33.84	32.58	33.77
2127	NYSE	CNK	Fri, Oct 2, 2015	31.98	33.04	31.65	33.02
2126	NYSE	CNK	Thu, Oct 1, 2015	32.56	32.58	32.08	32.12
2125	NYSE	CNK	Wed, Sep 30, 2015	31.90	32.60	31.85	32.49
2124	NYSE	CNK	Tue, Sep 29, 2015	31.69	31.83	31.21	31.56
2123	NYSE	CNK	Mon, Sep 28, 2015	32.28	32.37	31.53	31.65
2122	NYSE	CNK	Fri, Sep 25, 2015	32.47	32.75	32.09	32.46
2121	NYSE	CNK	Thu, Sep 24, 2015	32.00	32.23	30.91	32.09
2120	NYSE	CNK	Wed, Sep 23, 2015	33.39	33.39	32.09	32.22
2119	NYSE	CNK	Tue, Sep 22, 2015	33.95	34.11	32.85	33.26
2118	NYSE	CNK	Mon, Sep 21, 2015	34.66	35.02	34.38	34.55
2117	NYSE	CNK	Fri, Sep 18, 2015	34.32	34.76	34.29	34.45
2116	NYSE	CNK	Thu, Sep 17, 2015	34.57	35.04	34.43	34.59
2115	NYSE	CNK	Wed, Sep 16, 2015	34.25	34.83	34.17	34.51
2114	NYSE	CNK	Tue, Sep 15, 2015	34.35	34.42	34.05	34.32
2113	NYSE	CNK	Mon, Sep 14, 2015	34.38	34.42	34.10	34.27
2112	NYSE	CNK	Fri, Sep 11, 2015	34.27	34.44	33.82	34.36
2111	NYSE	CNK	Thu, Sep 10, 2015	34.29	34.94	34.14	34.38
2110	NYSE	CNK	Wed, Sep 9, 2015	35.21	35.25	34.44	34.52
2109	NYSE	CNK	Tue, Sep 8, 2015	35.13	35.42	34.88	35.04
2108	NYSE	CNK	Fri, Sep 4, 2015	34.49	35.05	34.45	34.84
2107	NYSE	CNK	Thu, Sep 3, 2015	34.77	35.22	34.73	34.84
2106	NYSE	CNK	Wed, Sep 2, 2015	34.70	35.01	34.13	34.72
2105	NYSE	CNK	Tue, Sep 1, 2015	34.90	35.33	34.24	34.34
2104	NYSE	CNK	Mon, Aug 31, 2015	35.83	36.04	35.37	35.55
2103	NYSE	CNK	Fri, Aug 28, 2015	36.08	36.59	35.87	36.09
2102	NYSE	CNK	Thu, Aug 27, 2015	35.36	36.41	35.07	36.21
2101	NYSE	CNK	Wed, Aug 26, 2015	35.85	35.85	34.51	35.44
2100	NYSE	CNK	Tue, Aug 25, 2015	36.47	36.49	35.13	35.17
2099	NYSE	CNK	Mon, Aug 24, 2015	35.14	36.92	34.10	35.79
2098	NYSE	CNK	Fri, Aug 21, 2015	37.48	37.60	36.63	37.01
2097	NYSE	CNK	Thu, Aug 20, 2015	38.81	38.97	37.65	37.66
2096	NYSE	CNK	Wed, Aug 19, 2015	38.64	39.13	38.30	38.90
2095	NYSE	CNK	Tue, Aug 18, 2015	38.81	38.89	38.67	38.76
2094	NYSE	CNK	Mon, Aug 17, 2015	38.21	39.04	38.01	38.89
2093	NYSE	CNK	Fri, Aug 14, 2015	38.23	38.53	38.12	38.39
2092	NYSE	CNK	Thu, Aug 13, 2015	38.22	38.59	37.87	38.42
2091	NYSE	CNK	Wed, Aug 12, 2015	37.71	38.34	37.52	38.28
2090	NYSE	CNK	Tue, Aug 11, 2015	38.39	38.74	37.82	38.00
2089	NYSE	CNK	Mon, Aug 10, 2015	38.67	38.99	38.40	38.62
2088	NYSE	CNK	Fri, Aug 7, 2015	37.25	38.83	37.25	38.55
2087	NYSE	CNK	Thu, Aug 6, 2015	39.28	39.60	36.09	36.70
2086	NYSE	CNK	Wed, Aug 5, 2015	39.00	39.00	38.17	38.21
2085	NYSE	CNK	Tue, Aug 4, 2015	39.09	39.51	38.82	38.86
2084	NYSE	CNK	Mon, Aug 3, 2015	39.47	39.67	38.89	39.10
2083	NYSE	CNK	Fri, Jul 31, 2015	39.37	39.81	39.23	39.46
2082	NYSE	CNK	Thu, Jul 30, 2015	38.49	39.28	38.28	39.17
2081	NYSE	CNK	Wed, Jul 29, 2015	38.11	38.76	37.96	38.68
2080	NYSE	CNK	Tue, Jul 28, 2015	38.65	38.65	37.47	37.99
2079	NYSE	CNK	Mon, Jul 27, 2015	38.79	39.08	38.62	38.78
2078	NYSE	CNK	Fri, Jul 24, 2015	39.31	39.72	38.93	38.96
2077	NYSE	CNK	Thu, Jul 23, 2015	40.54	40.59	39.44	39.49
2076	NYSE	CNK	Wed, Jul 22, 2015	40.24	40.64	39.89	40.44
2075	NYSE	CNK	Tue, Jul 21, 2015	41.05	41.37	40.32	40.39
2074	NYSE	CNK	Mon, Jul 20, 2015	41.20	41.27	40.88	41.19
2073	NYSE	CNK	Fri, Jul 17, 2015	41.41	41.44	40.83	41.12
2072	NYSE	CNK	Thu, Jul 16, 2015	41.47	41.68	41.02	41.56
2071	NYSE	CNK	Wed, Jul 15, 2015	41.78	41.78	41.23	41.31
2070	NYSE	CNK	Tue, Jul 14, 2015	41.69	41.90	41.58	41.74
2069	NYSE	CNK	Mon, Jul 13, 2015	41.61	41.91	41.41	41.68
2068	NYSE	CNK	Fri, Jul 10, 2015	40.64	41.25	40.48	41.21
2067	NYSE	CNK	Thu, Jul 9, 2015	40.77	41.19	40.02	40.04
2066	NYSE	CNK	Wed, Jul 8, 2015	40.57	40.78	40.16	40.31
2065	NYSE	CNK	Tue, Jul 7, 2015	40.61	40.73	40.03	40.70
2064	NYSE	CNK	Mon, Jul 6, 2015	39.68	40.09	39.52	40.08
2063	NYSE	CNK	Thu, Jul 2, 2015	40.10	40.49	39.84	40.11
2062	NYSE	CNK	Wed, Jul 1, 2015	40.51	40.84	39.93	40.06
2061	NYSE	CNK	Tue, Jun 30, 2015	40.43	40.43	39.80	40.17
2060	NYSE	CNK	Mon, Jun 29, 2015	41.11	41.29	39.98	40.02
2059	NYSE	CNK	Fri, Jun 26, 2015	41.35	41.62	40.92	41.01
2058	NYSE	CNK	Thu, Jun 25, 2015	41.55	41.81	41.09	41.25
2057	NYSE	CNK	Wed, Jun 24, 2015	41.89	42.02	41.28	41.30
2056	NYSE	CNK	Tue, Jun 23, 2015	42.16	42.16	41.70	42.01
2055	NYSE	CNK	Mon, Jun 22, 2015	42.11	42.52	41.96	42.06
2054	NYSE	CNK	Fri, Jun 19, 2015	41.59	42.06	41.40	41.89
2053	NYSE	CNK	Thu, Jun 18, 2015	41.04	41.96	40.88	41.67
2052	NYSE	CNK	Wed, Jun 17, 2015	41.41	41.41	40.76	40.99
2051	NYSE	CNK	Tue, Jun 16, 2015	41.49	41.77	41.21	41.24
2050	NYSE	CNK	Mon, Jun 15, 2015	40.36	41.84	40.29	41.63
2049	NYSE	CNK	Fri, Jun 12, 2015	41.01	41.08	40.44	40.55
2048	NYSE	CNK	Thu, Jun 11, 2015	40.20	41.11	39.80	40.99
2047	NYSE	CNK	Wed, Jun 10, 2015	40.48	40.72	40.03	40.05
2046	NYSE	CNK	Tue, Jun 9, 2015	39.64	40.81	39.64	40.39
2045	NYSE	CNK	Mon, Jun 8, 2015	39.41	39.61	39.06	39.07
2044	NYSE	CNK	Fri, Jun 5, 2015	39.66	39.90	39.23	39.40
2043	NYSE	CNK	Thu, Jun 4, 2015	39.90	39.99	39.51	39.67
2042	NYSE	CNK	Wed, Jun 3, 2015	39.62	40.02	39.39	39.98
2041	NYSE	CNK	Tue, Jun 2, 2015	40.01	40.13	39.63	39.85
2040	NYSE	CNK	Mon, Jun 1, 2015	40.64	40.66	40.23	40.33
2039	NYSE	CNK	Fri, May 29, 2015	40.59	40.72	40.27	40.53
2038	NYSE	CNK	Thu, May 28, 2015	40.71	40.79	40.41	40.71
2037	NYSE	CNK	Wed, May 27, 2015	40.89	41.17	40.68	40.87
2036	NYSE	CNK	Tue, May 26, 2015	41.02	41.27	40.45	40.75
2035	NYSE	CNK	Fri, May 22, 2015	41.49	41.64	41.11	41.20
2034	NYSE	CNK	Thu, May 21, 2015	41.20	41.80	41.03	41.70
2033	NYSE	CNK	Wed, May 20, 2015	41.19	41.43	40.96	41.41
2032	NYSE	CNK	Tue, May 19, 2015	40.87	41.10	40.79	41.02
2031	NYSE	CNK	Mon, May 18, 2015	40.20	40.88	40.20	40.69
2030	NYSE	CNK	Fri, May 15, 2015	40.30	40.40	40.08	40.30
2029	NYSE	CNK	Thu, May 14, 2015	40.36	40.36	39.97	40.26
2028	NYSE	CNK	Wed, May 13, 2015	40.37	40.61	39.87	40.06
2027	NYSE	CNK	Tue, May 12, 2015	40.10	40.56	39.67	40.32
2026	NYSE	CNK	Mon, May 11, 2015	40.25	40.53	40.07	40.13
2025	NYSE	CNK	Fri, May 8, 2015	40.82	40.94	40.06	40.29
2024	NYSE	CNK	Thu, May 7, 2015	39.60	40.80	39.07	40.60
2023	NYSE	CNK	Wed, May 6, 2015	41.10	41.34	40.61	41.26
2022	NYSE	CNK	Tue, May 5, 2015	41.73	42.04	40.97	41.03
2021	NYSE	CNK	Mon, May 4, 2015	43.02	43.05	41.96	42.11
2020	NYSE	CNK	Fri, May 1, 2015	42.69	43.35	42.55	43.20
2019	NYSE	CNK	Thu, Apr 30, 2015	42.88	43.03	42.53	42.63
2018	NYSE	CNK	Wed, Apr 29, 2015	42.87	42.98	42.62	42.90
2017	NYSE	CNK	Tue, Apr 28, 2015	42.52	43.07	42.28	43.02
2016	NYSE	CNK	Mon, Apr 27, 2015	43.73	43.83	42.66	42.77
2015	NYSE	CNK	Fri, Apr 24, 2015	43.57	43.72	43.29	43.52
2014	NYSE	CNK	Thu, Apr 23, 2015	42.80	43.66	42.61	43.36
2013	NYSE	CNK	Wed, Apr 22, 2015	42.99	43.08	42.71	42.83
2012	NYSE	CNK	Tue, Apr 21, 2015	43.31	43.31	42.81	42.84
2011	NYSE	CNK	Mon, Apr 20, 2015	42.86	43.33	42.64	42.97
2010	NYSE	CNK	Fri, Apr 17, 2015	43.08	43.08	42.52	42.77
2009	NYSE	CNK	Thu, Apr 16, 2015	43.10	43.40	42.82	43.27
2008	NYSE	CNK	Wed, Apr 15, 2015	42.83	43.28	42.73	43.04
2007	NYSE	CNK	Tue, Apr 14, 2015	42.58	43.01	42.33	42.72
2006	NYSE	CNK	Mon, Apr 13, 2015	43.50	43.50	42.47	42.55
2005	NYSE	CNK	Fri, Apr 10, 2015	43.65	43.71	43.50	43.64
2004	NYSE	CNK	Thu, Apr 9, 2015	43.66	43.70	42.63	43.50
2003	NYSE	CNK	Wed, Apr 8, 2015	43.21	43.77	42.88	43.73
2002	NYSE	CNK	Tue, Apr 7, 2015	45.57	45.57	43.89	43.92
2001	NYSE	CNK	Mon, Apr 6, 2015	44.35	45.68	44.30	45.52
2000	NYSE	CNK	Thu, Apr 2, 2015	44.53	44.92	44.27	44.60
1999	NYSE	CNK	Wed, Apr 1, 2015	44.91	45.16	43.95	44.36
1998	NYSE	CNK	Tue, Mar 31, 2015	44.92	45.30	44.67	45.07
1997	NYSE	CNK	Mon, Mar 30, 2015	44.58	44.97	44.46	44.67
1996	NYSE	CNK	Fri, Mar 27, 2015	43.72	44.49	43.51	44.41
1995	NYSE	CNK	Thu, Mar 26, 2015	43.23	43.89	43.12	43.62
1994	NYSE	CNK	Wed, Mar 25, 2015	44.19	44.56	43.41	43.52
1993	NYSE	CNK	Tue, Mar 24, 2015	43.98	44.69	43.58	43.97
1992	NYSE	CNK	Mon, Mar 23, 2015	43.75	44.36	43.61	43.98
1991	NYSE	CNK	Fri, Mar 20, 2015	43.03	43.85	42.75	43.75
1990	NYSE	CNK	Thu, Mar 19, 2015	43.10	43.17	42.72	42.85
1989	NYSE	CNK	Wed, Mar 18, 2015	42.79	43.42	42.53	43.28
1988	NYSE	CNK	Tue, Mar 17, 2015	42.96	42.99	42.35	42.80
1987	NYSE	CNK	Mon, Mar 16, 2015	41.97	42.88	41.73	42.82
1986	NYSE	CNK	Fri, Mar 13, 2015	41.77	42.08	41.43	41.73
1985	NYSE	CNK	Thu, Mar 12, 2015	41.48	42.09	41.37	41.95
1984	NYSE	CNK	Wed, Mar 11, 2015	40.55	41.27	40.25	41.26
1983	NYSE	CNK	Tue, Mar 10, 2015	41.25	41.42	40.37	40.41
1982	NYSE	CNK	Mon, Mar 9, 2015	41.20	41.78	41.10	41.49
1981	NYSE	CNK	Fri, Mar 6, 2015	41.45	41.75	40.91	41.21
1980	NYSE	CNK	Thu, Mar 5, 2015	41.78	42.01	41.42	41.45
1979	NYSE	CNK	Wed, Mar 4, 2015	41.66	42.20	41.55	41.77
1978	NYSE	CNK	Tue, Mar 3, 2015	41.17	41.81	41.14	41.68
1977	NYSE	CNK	Mon, Mar 2, 2015	40.71	41.26	40.52	41.12
1976	NYSE	CNK	Fri, Feb 27, 2015	41.01	41.39	40.63	40.72
1975	NYSE	CNK	Thu, Feb 26, 2015	41.25	41.44	41.03	41.17
1974	NYSE	CNK	Wed, Feb 25, 2015	41.68	41.75	41.23	41.38
1973	NYSE	CNK	Tue, Feb 24, 2015	41.73	41.94	41.60	41.67
1972	NYSE	CNK	Mon, Feb 23, 2015	41.91	42.05	41.70	41.82
1971	NYSE	CNK	Fri, Feb 20, 2015	42.15	42.17	41.57	41.91
1970	NYSE	CNK	Thu, Feb 19, 2015	41.20	42.21	41.03	42.14
1969	NYSE	CNK	Wed, Feb 18, 2015	41.76	41.91	39.60	41.20
1968	NYSE	CNK	Tue, Feb 17, 2015	38.98	39.29	38.74	39.08
1967	NYSE	CNK	Fri, Feb 13, 2015	38.86	39.04	38.73	38.93
1966	NYSE	CNK	Thu, Feb 12, 2015	38.70	39.19	38.44	39.07
1965	NYSE	CNK	Wed, Feb 11, 2015	38.57	38.64	38.13	38.54
1964	NYSE	CNK	Tue, Feb 10, 2015	38.09	38.67	37.62	38.58
1963	NYSE	CNK	Mon, Feb 9, 2015	37.83	37.96	37.46	37.74
1962	NYSE	CNK	Fri, Feb 6, 2015	37.84	38.02	37.60	37.77
1961	NYSE	CNK	Thu, Feb 5, 2015	38.34	38.45	37.89	37.95
1960	NYSE	CNK	Wed, Feb 4, 2015	38.17	38.58	38.17	38.30
1959	NYSE	CNK	Tue, Feb 3, 2015	37.70	38.56	37.70	38.40
1958	NYSE	CNK	Mon, Feb 2, 2015	37.35	37.78	36.61	37.73
1957	NYSE	CNK	Fri, Jan 30, 2015	37.16	37.63	36.58	37.17
1956	NYSE	CNK	Thu, Jan 29, 2015	37.53	37.58	37.10	37.35
1955	NYSE	CNK	Wed, Jan 28, 2015	37.85	38.08	37.43	37.50
1954	NYSE	CNK	Tue, Jan 27, 2015	36.78	37.79	36.45	37.69
1953	NYSE	CNK	Mon, Jan 26, 2015	36.59	37.00	36.33	36.98
1952	NYSE	CNK	Fri, Jan 23, 2015	36.92	36.94	36.59	36.68
1951	NYSE	CNK	Thu, Jan 22, 2015	36.30	36.93	36.09	36.86
1950	NYSE	CNK	Wed, Jan 21, 2015	35.69	36.14	35.64	36.06
1949	NYSE	CNK	Tue, Jan 20, 2015	36.08	36.14	35.36	35.79
1948	NYSE	CNK	Fri, Jan 16, 2015	35.34	35.83	35.32	35.72
1947	NYSE	CNK	Thu, Jan 15, 2015	35.86	36.26	35.17	35.56
1946	NYSE	CNK	Wed, Jan 14, 2015	35.34	35.91	35.24	35.65
1945	NYSE	CNK	Tue, Jan 13, 2015	35.95	36.67	35.48	35.85
1944	NYSE	CNK	Mon, Jan 12, 2015	35.38	35.79	35.00	35.61
1943	NYSE	CNK	Fri, Jan 9, 2015	34.90	35.42	34.80	35.30
1942	NYSE	CNK	Thu, Jan 8, 2015	34.19	34.73	33.77	34.67
1941	NYSE	CNK	Wed, Jan 7, 2015	33.66	33.85	33.13	33.72
1940	NYSE	CNK	Tue, Jan 6, 2015	34.29	34.45	32.98	33.51
1939	NYSE	CNK	Mon, Jan 5, 2015	34.79	34.87	33.70	34.33
1938	NYSE	CNK	Fri, Jan 2, 2015	35.95	35.95	34.77	34.91
1937	NYSE	CNK	Wed, Dec 31, 2014	36.01	36.03	35.56	35.58
1936	NYSE	CNK	Tue, Dec 30, 2014	36.28	36.60	35.72	35.85
1935	NYSE	CNK	Mon, Dec 29, 2014	36.19	36.43	36.08	36.28
1934	NYSE	CNK	Fri, Dec 26, 2014	36.34	36.60	36.14	36.15
1933	NYSE	CNK	Wed, Dec 24, 2014	36.13	36.37	36.08	36.22
1932	NYSE	CNK	Tue, Dec 23, 2014	36.51	36.61	36.08	36.17
1931	NYSE	CNK	Mon, Dec 22, 2014	36.21	36.83	36.17	36.34
1930	NYSE	CNK	Fri, Dec 19, 2014	36.11	36.46	36.07	36.37
1929	NYSE	CNK	Thu, Dec 18, 2014	36.04	36.22	35.63	36.19
1928	NYSE	CNK	Wed, Dec 17, 2014	34.85	35.52	34.49	35.46
1927	NYSE	CNK	Tue, Dec 16, 2014	35.35	35.50	34.46	34.54
1926	NYSE	CNK	Mon, Dec 15, 2014	36.14	36.32	35.37	35.45
1925	NYSE	CNK	Fri, Dec 12, 2014	36.03	36.36	35.40	36.00
1924	NYSE	CNK	Thu, Dec 11, 2014	36.25	36.87	36.05	36.20
1923	NYSE	CNK	Wed, Dec 10, 2014	36.14	36.77	35.90	35.94
1922	NYSE	CNK	Tue, Dec 9, 2014	35.56	36.80	35.56	36.31
1921	NYSE	CNK	Mon, Dec 8, 2014	35.17	35.57	34.73	35.27
1920	NYSE	CNK	Fri, Dec 5, 2014	35.59	35.70	35.23	35.31
1919	NYSE	CNK	Thu, Dec 4, 2014	35.36	35.55	35.21	35.44
1918	NYSE	CNK	Wed, Dec 3, 2014	35.31	35.58	35.17	35.36
1917	NYSE	CNK	Tue, Dec 2, 2014	35.94	36.12	35.37	35.38
1916	NYSE	CNK	Mon, Dec 1, 2014	36.21	36.46	35.55	35.95
1915	NYSE	CNK	Fri, Nov 28, 2014	36.11	36.44	35.93	36.31
1914	NYSE	CNK	Wed, Nov 26, 2014	36.06	36.34	35.65	36.29
1913	NYSE	CNK	Tue, Nov 25, 2014	36.00	36.41	35.86	36.34
1912	NYSE	CNK	Mon, Nov 24, 2014	35.04	36.49	34.88	36.04
1911	NYSE	CNK	Fri, Nov 21, 2014	35.87	35.92	34.71	34.94
1910	NYSE	CNK	Thu, Nov 20, 2014	35.22	35.47	35.07	35.39
1909	NYSE	CNK	Wed, Nov 19, 2014	36.05	36.17	35.32	35.44
1908	NYSE	CNK	Tue, Nov 18, 2014	35.67	36.24	35.59	36.07
1907	NYSE	CNK	Mon, Nov 17, 2014	35.57	35.84	35.35	35.65
1906	NYSE	CNK	Fri, Nov 14, 2014	36.19	36.28	35.51	35.66
1905	NYSE	CNK	Thu, Nov 13, 2014	36.00	36.15	35.35	35.80
1904	NYSE	CNK	Wed, Nov 12, 2014	35.24	36.01	35.14	35.91
1903	NYSE	CNK	Tue, Nov 11, 2014	35.47	35.48	34.87	35.36
1902	NYSE	CNK	Mon, Nov 10, 2014	35.13	35.56	35.02	35.49
1901	NYSE	CNK	Fri, Nov 7, 2014	35.41	35.41	34.92	35.01
1900	NYSE	CNK	Thu, Nov 6, 2014	33.41	35.49	33.17	35.44
1899	NYSE	CNK	Wed, Nov 5, 2014	34.69	34.91	34.20	34.57
1898	NYSE	CNK	Tue, Nov 4, 2014	34.97	35.23	34.37	34.40
1897	NYSE	CNK	Mon, Nov 3, 2014	35.41	35.62	35.05	35.12
1896	NYSE	CNK	Fri, Oct 31, 2014	35.13	35.43	34.97	35.32
1895	NYSE	CNK	Thu, Oct 30, 2014	34.50	34.81	34.42	34.69
1894	NYSE	CNK	Wed, Oct 29, 2014	34.55	34.75	34.29	34.58
1893	NYSE	CNK	Tue, Oct 28, 2014	34.05	34.59	33.76	34.39
1892	NYSE	CNK	Mon, Oct 27, 2014	33.69	33.77	33.51	33.71
1891	NYSE	CNK	Fri, Oct 24, 2014	33.40	33.84	33.22	33.69
1890	NYSE	CNK	Thu, Oct 23, 2014	33.37	33.76	33.27	33.46
1889	NYSE	CNK	Wed, Oct 22, 2014	33.57	33.87	33.04	33.06
1888	NYSE	CNK	Tue, Oct 21, 2014	33.46	34.00	33.16	33.73
1887	NYSE	CNK	Mon, Oct 20, 2014	32.56	33.10	32.42	33.04
1886	NYSE	CNK	Fri, Oct 17, 2014	32.34	32.66	32.19	32.57
1885	NYSE	CNK	Thu, Oct 16, 2014	30.55	32.31	30.48	32.00
1884	NYSE	CNK	Wed, Oct 15, 2014	30.31	31.20	29.42	31.09
1883	NYSE	CNK	Tue, Oct 14, 2014	30.93	31.10	30.65	30.83
1882	NYSE	CNK	Mon, Oct 13, 2014	31.90	31.98	30.71	30.79
1881	NYSE	CNK	Fri, Oct 10, 2014	32.16	32.43	31.83	32.00
1880	NYSE	CNK	Thu, Oct 9, 2014	32.75	32.96	32.15	32.17
1879	NYSE	CNK	Wed, Oct 8, 2014	32.45	32.93	32.33	32.85
1878	NYSE	CNK	Tue, Oct 7, 2014	32.97	33.04	32.54	32.54
1877	NYSE	CNK	Mon, Oct 6, 2014	32.75	33.14	32.52	33.02
1876	NYSE	CNK	Fri, Oct 3, 2014	32.22	32.94	32.00	32.63
1875	NYSE	CNK	Thu, Oct 2, 2014	32.57	32.60	31.59	32.08
1874	NYSE	CNK	Wed, Oct 1, 2014	33.87	33.89	32.26	32.55
1873	NYSE	CNK	Tue, Sep 30, 2014	34.36	34.67	33.86	34.04
1872	NYSE	CNK	Mon, Sep 29, 2014	33.99	34.56	33.99	34.39
1871	NYSE	CNK	Fri, Sep 26, 2014	33.96	34.31	33.79	34.26
1870	NYSE	CNK	Thu, Sep 25, 2014	33.35	34.08	33.27	33.93
1869	NYSE	CNK	Wed, Sep 24, 2014	33.49	33.59	33.28	33.44
1868	NYSE	CNK	Tue, Sep 23, 2014	34.19	34.19	33.57	33.61
1867	NYSE	CNK	Mon, Sep 22, 2014	34.75	34.75	34.20	34.25
1866	NYSE	CNK	Fri, Sep 19, 2014	35.44	35.50	34.77	34.90
1865	NYSE	CNK	Thu, Sep 18, 2014	35.18	35.69	35.05	35.45
1864	NYSE	CNK	Wed, Sep 17, 2014	35.19	35.33	34.97	35.09
1863	NYSE	CNK	Tue, Sep 16, 2014	35.17	35.31	34.98	35.19
1862	NYSE	CNK	Mon, Sep 15, 2014	35.26	35.40	35.12	35.14
1861	NYSE	CNK	Fri, Sep 12, 2014	35.31	35.41	35.06	35.20
1860	NYSE	CNK	Thu, Sep 11, 2014	35.18	35.47	35.18	35.39
1859	NYSE	CNK	Wed, Sep 10, 2014	34.98	35.46	34.80	35.40
1858	NYSE	CNK	Tue, Sep 9, 2014	35.48	35.50	34.98	35.02
1857	NYSE	CNK	Mon, Sep 8, 2014	35.57	35.63	35.24	35.46
1856	NYSE	CNK	Fri, Sep 5, 2014	35.47	35.61	35.34	35.50
1855	NYSE	CNK	Thu, Sep 4, 2014	35.79	35.86	35.37	35.49
1854	NYSE	CNK	Wed, Sep 3, 2014	36.30	36.31	35.78	35.80
1853	NYSE	CNK	Tue, Sep 2, 2014	35.41	35.84	35.41	35.75
1852	NYSE	CNK	Fri, Aug 29, 2014	35.21	35.37	35.02	35.29
1851	NYSE	CNK	Thu, Aug 28, 2014	35.45	35.55	35.16	35.21
1850	NYSE	CNK	Wed, Aug 27, 2014	35.46	35.79	35.35	35.49
1849	NYSE	CNK	Tue, Aug 26, 2014	35.61	35.99	35.47	35.59
1848	NYSE	CNK	Mon, Aug 25, 2014	35.99	36.10	35.72	35.79
1847	NYSE	CNK	Fri, Aug 22, 2014	36.03	36.10	35.82	35.90
1846	NYSE	CNK	Thu, Aug 21, 2014	35.93	36.06	35.88	36.04
1845	NYSE	CNK	Wed, Aug 20, 2014	35.85	35.99	35.73	35.92
1844	NYSE	CNK	Tue, Aug 19, 2014	36.51	36.51	35.86	35.93
1843	NYSE	CNK	Mon, Aug 18, 2014	36.16	36.42	36.07	36.37
1842	NYSE	CNK	Fri, Aug 15, 2014	36.14	36.24	35.85	35.90
1841	NYSE	CNK	Thu, Aug 14, 2014	35.92	36.36	35.89	36.00
1840	NYSE	CNK	Wed, Aug 13, 2014	35.46	35.90	35.46	35.88
1839	NYSE	CNK	Tue, Aug 12, 2014	35.47	35.69	35.16	35.33
1838	NYSE	CNK	Mon, Aug 11, 2014	35.14	35.63	35.01	35.46
1837	NYSE	CNK	Fri, Aug 8, 2014	34.81	35.17	34.78	34.95
1836	NYSE	CNK	Thu, Aug 7, 2014	35.01	35.47	34.45	34.75
1835	NYSE	CNK	Wed, Aug 6, 2014	34.65	35.22	34.50	35.07
1834	NYSE	CNK	Tue, Aug 5, 2014	35.25	35.33	33.55	34.75
1833	NYSE	CNK	Mon, Aug 4, 2014	33.30	34.09	33.27	33.86
1832	NYSE	CNK	Fri, Aug 1, 2014	32.85	33.32	32.74	33.26
1831	NYSE	CNK	Thu, Jul 31, 2014	33.07	33.27	32.80	32.80
1830	NYSE	CNK	Wed, Jul 30, 2014	33.21	33.46	33.03	33.33
1829	NYSE	CNK	Tue, Jul 29, 2014	33.02	33.21	32.84	33.10
1828	NYSE	CNK	Mon, Jul 28, 2014	32.85	33.10	32.74	33.05
1827	NYSE	CNK	Fri, Jul 25, 2014	32.96	33.21	32.69	32.80
1826	NYSE	CNK	Thu, Jul 24, 2014	33.17	33.43	32.93	33.15
1825	NYSE	CNK	Wed, Jul 23, 2014	33.40	33.40	32.97	33.05
1824	NYSE	CNK	Tue, Jul 22, 2014	33.36	33.58	33.24	33.36
1823	NYSE	CNK	Mon, Jul 21, 2014	33.68	33.88	33.28	33.30
1822	NYSE	CNK	Fri, Jul 18, 2014	33.71	33.78	33.43	33.69
1821	NYSE	CNK	Thu, Jul 17, 2014	33.40	33.74	33.29	33.48
1820	NYSE	CNK	Wed, Jul 16, 2014	33.80	34.19	33.39	33.45
1819	NYSE	CNK	Tue, Jul 15, 2014	33.86	33.89	33.56	33.76
1818	NYSE	CNK	Mon, Jul 14, 2014	34.34	34.44	33.96	33.98
1817	NYSE	CNK	Fri, Jul 11, 2014	34.42	34.56	34.15	34.17
1816	NYSE	CNK	Thu, Jul 10, 2014	34.04	34.65	34.00	34.54
1815	NYSE	CNK	Wed, Jul 9, 2014	34.15	34.53	33.96	34.50
1814	NYSE	CNK	Tue, Jul 8, 2014	34.60	34.60	33.89	33.99
1813	NYSE	CNK	Mon, Jul 7, 2014	34.91	34.92	34.33	34.82
1812	NYSE	CNK	Thu, Jul 3, 2014	35.51	35.72	35.22	35.69
1811	NYSE	CNK	Wed, Jul 2, 2014	35.72	35.96	35.28	35.53
1810	NYSE	CNK	Tue, Jul 1, 2014	35.35	35.80	35.30	35.72
1809	NYSE	CNK	Mon, Jun 30, 2014	34.95	35.37	34.83	35.36
1808	NYSE	CNK	Fri, Jun 27, 2014	34.50	35.01	34.33	35.00
1807	NYSE	CNK	Thu, Jun 26, 2014	34.03	34.68	34.03	34.62
1806	NYSE	CNK	Wed, Jun 25, 2014	33.67	34.18	33.63	34.11
1805	NYSE	CNK	Tue, Jun 24, 2014	33.14	33.84	32.95	33.77
1804	NYSE	CNK	Mon, Jun 23, 2014	33.29	33.33	32.98	33.12
1803	NYSE	CNK	Fri, Jun 20, 2014	33.52	33.55	33.06	33.28
1802	NYSE	CNK	Thu, Jun 19, 2014	33.64	33.79	33.38	33.52
1801	NYSE	CNK	Wed, Jun 18, 2014	33.19	33.61	32.89	33.56
1800	NYSE	CNK	Tue, Jun 17, 2014	32.72	33.33	32.59	33.25
1799	NYSE	CNK	Mon, Jun 16, 2014	32.43	32.80	32.22	32.80
1798	NYSE	CNK	Fri, Jun 13, 2014	32.04	32.40	31.80	32.38
1797	NYSE	CNK	Thu, Jun 12, 2014	31.90	32.04	31.85	31.99
1796	NYSE	CNK	Wed, Jun 11, 2014	31.88	32.05	31.86	31.92
1795	NYSE	CNK	Tue, Jun 10, 2014	32.18	32.23	31.91	32.02
1794	NYSE	CNK	Mon, Jun 9, 2014	31.81	32.21	31.79	32.21
1793	NYSE	CNK	Fri, Jun 6, 2014	31.85	31.98	31.78	31.88
1792	NYSE	CNK	Thu, Jun 5, 2014	31.47	32.12	31.44	31.92
1791	NYSE	CNK	Wed, Jun 4, 2014	31.20	31.54	30.92	31.53
1790	NYSE	CNK	Tue, Jun 3, 2014	31.55	31.59	31.33	31.51
1789	NYSE	CNK	Mon, Jun 2, 2014	31.49	31.70	31.39	31.64
1788	NYSE	CNK	Fri, May 30, 2014	31.53	31.59	31.33	31.52
1787	NYSE	CNK	Thu, May 29, 2014	31.61	31.74	31.43	31.52
1786	NYSE	CNK	Wed, May 28, 2014	31.45	31.76	31.28	31.55
1785	NYSE	CNK	Tue, May 27, 2014	31.20	31.47	30.86	31.46
1784	NYSE	CNK	Fri, May 23, 2014	30.41	30.76	30.23	30.60
1783	NYSE	CNK	Thu, May 22, 2014	30.05	30.45	29.92	30.30
1782	NYSE	CNK	Wed, May 21, 2014	30.07	30.16	29.69	30.10
1781	NYSE	CNK	Tue, May 20, 2014	29.93	30.20	29.81	30.07
1780	NYSE	CNK	Mon, May 19, 2014	29.74	30.14	29.61	29.90
1779	NYSE	CNK	Fri, May 16, 2014	29.45	29.71	29.22	29.68
1778	NYSE	CNK	Thu, May 15, 2014	29.13	29.45	28.68	29.44
1777	NYSE	CNK	Wed, May 14, 2014	29.39	29.54	29.10	29.19
1776	NYSE	CNK	Tue, May 13, 2014	29.93	29.93	29.24	29.41
1775	NYSE	CNK	Mon, May 12, 2014	30.15	30.34	29.97	30.00
1774	NYSE	CNK	Fri, May 9, 2014	29.79	30.12	29.64	29.98
1773	NYSE	CNK	Thu, May 8, 2014	29.22	29.84	28.80	29.76
1772	NYSE	CNK	Wed, May 7, 2014	29.16	29.43	28.98	29.20
1771	NYSE	CNK	Tue, May 6, 2014	30.20	30.20	28.98	29.33
1770	NYSE	CNK	Mon, May 5, 2014	29.50	29.88	29.17	29.80
1769	NYSE	CNK	Fri, May 2, 2014	29.65	29.85	29.35	29.61
1768	NYSE	CNK	Thu, May 1, 2014	29.60	29.79	29.43	29.64
1767	NYSE	CNK	Wed, Apr 30, 2014	29.69	29.73	29.38	29.62
1766	NYSE	CNK	Tue, Apr 29, 2014	29.58	29.90	29.35	29.77
1765	NYSE	CNK	Mon, Apr 28, 2014	29.31	29.53	29.09	29.43
1764	NYSE	CNK	Fri, Apr 25, 2014	29.39	29.44	29.14	29.28
1763	NYSE	CNK	Thu, Apr 24, 2014	29.15	29.86	29.15	29.47
1762	NYSE	CNK	Wed, Apr 23, 2014	28.83	29.22	28.70	29.03
1761	NYSE	CNK	Tue, Apr 22, 2014	28.72	28.95	28.60	28.85
1760	NYSE	CNK	Mon, Apr 21, 2014	28.48	28.80	28.39	28.73
1759	NYSE	CNK	Thu, Apr 17, 2014	28.62	28.69	28.30	28.50
1758	NYSE	CNK	Wed, Apr 16, 2014	28.16	28.74	28.04	28.68
1757	NYSE	CNK	Tue, Apr 15, 2014	27.99	28.15	27.63	28.01
1756	NYSE	CNK	Mon, Apr 14, 2014	27.92	28.06	27.60	27.97
1755	NYSE	CNK	Fri, Apr 11, 2014	27.52	27.76	27.29	27.73
1754	NYSE	CNK	Thu, Apr 10, 2014	28.49	28.65	27.68	27.74
1753	NYSE	CNK	Wed, Apr 9, 2014	28.47	28.71	28.34	28.53
1752	NYSE	CNK	Tue, Apr 8, 2014	28.17	28.48	27.98	28.41
1751	NYSE	CNK	Mon, Apr 7, 2014	28.45	28.52	28.14	28.14
1750	NYSE	CNK	Fri, Apr 4, 2014	29.18	29.20	28.45	28.54
1749	NYSE	CNK	Thu, Apr 3, 2014	29.44	29.58	29.01	29.07
1748	NYSE	CNK	Wed, Apr 2, 2014	29.53	29.79	29.30	29.49
1747	NYSE	CNK	Tue, Apr 1, 2014	29.12	29.55	28.95	29.44
1746	NYSE	CNK	Mon, Mar 31, 2014	29.02	29.12	28.77	29.01
1745	NYSE	CNK	Fri, Mar 28, 2014	28.92	29.14	28.77	28.84
1744	NYSE	CNK	Thu, Mar 27, 2014	28.56	29.05	28.50	28.89
1743	NYSE	CNK	Wed, Mar 26, 2014	28.72	28.90	28.47	28.54
1742	NYSE	CNK	Tue, Mar 25, 2014	28.05	28.62	27.97	28.53
1741	NYSE	CNK	Mon, Mar 24, 2014	28.04	28.13	27.34	27.97
1740	NYSE	CNK	Fri, Mar 21, 2014	28.37	28.43	27.69	27.91
1739	NYSE	CNK	Thu, Mar 20, 2014	28.91	29.01	28.24	28.35
1738	NYSE	CNK	Wed, Mar 19, 2014	29.62	29.62	28.78	28.94
1737	NYSE	CNK	Tue, Mar 18, 2014	29.76	29.99	29.49	29.58
1736	NYSE	CNK	Mon, Mar 17, 2014	30.60	30.73	29.86	29.94
1735	NYSE	CNK	Fri, Mar 14, 2014	30.38	30.73	30.38	30.51
1734	NYSE	CNK	Thu, Mar 13, 2014	30.88	31.00	30.35	30.44
1733	NYSE	CNK	Wed, Mar 12, 2014	30.56	31.01	30.56	30.83
1732	NYSE	CNK	Tue, Mar 11, 2014	30.86	30.86	30.46	30.60
1731	NYSE	CNK	Mon, Mar 10, 2014	30.75	30.89	30.51	30.89
1730	NYSE	CNK	Fri, Mar 7, 2014	31.00	31.06	30.69	30.75
1729	NYSE	CNK	Thu, Mar 6, 2014	30.37	30.96	30.37	30.89
1728	NYSE	CNK	Wed, Mar 5, 2014	30.16	30.46	30.16	30.38
1727	NYSE	CNK	Tue, Mar 4, 2014	29.71	30.22	29.71	30.13
1726	NYSE	CNK	Mon, Mar 3, 2014	29.16	29.60	29.12	29.41
1725	NYSE	CNK	Fri, Feb 28, 2014	29.50	29.91	29.41	29.42
1724	NYSE	CNK	Thu, Feb 27, 2014	29.35	29.76	29.22	29.65
1723	NYSE	CNK	Wed, Feb 26, 2014	28.88	29.39	28.73	29.35
1722	NYSE	CNK	Tue, Feb 25, 2014	28.62	28.87	28.54	28.83
1721	NYSE	CNK	Mon, Feb 24, 2014	28.71	28.87	28.58	28.63
1720	NYSE	CNK	Fri, Feb 21, 2014	28.57	28.91	28.28	28.62
1719	NYSE	CNK	Thu, Feb 20, 2014	28.85	29.25	28.15	28.69
1718	NYSE	CNK	Wed, Feb 19, 2014	29.56	29.56	28.41	28.87
1717	NYSE	CNK	Tue, Feb 18, 2014	30.02	30.10	29.22	29.29
1716	NYSE	CNK	Fri, Feb 14, 2014	30.01	30.32	29.99	30.12
1715	NYSE	CNK	Thu, Feb 13, 2014	29.82	30.11	29.72	30.05
1714	NYSE	CNK	Wed, Feb 12, 2014	29.69	29.93	29.61	29.91
1713	NYSE	CNK	Tue, Feb 11, 2014	29.53	29.81	28.78	29.70
1712	NYSE	CNK	Mon, Feb 10, 2014	29.17	29.56	28.78	29.47
1711	NYSE	CNK	Fri, Feb 7, 2014	28.33	28.60	28.31	28.59
1710	NYSE	CNK	Thu, Feb 6, 2014	28.12	28.40	28.01	28.23
1709	NYSE	CNK	Wed, Feb 5, 2014	27.98	28.21	27.71	27.96
1708	NYSE	CNK	Tue, Feb 4, 2014	27.97	28.31	27.81	28.13
1707	NYSE	CNK	Mon, Feb 3, 2014	29.30	29.35	27.94	27.95
1706	NYSE	CNK	Fri, Jan 31, 2014	29.10	29.46	28.90	29.31
1705	NYSE	CNK	Wed, Jan 29, 2014	29.78	29.82	28.77	29.08
1704	NYSE	CNK	Tue, Jan 28, 2014	29.95	30.22	29.75	29.96
1703	NYSE	CNK	Mon, Jan 27, 2014	30.31	30.44	29.50	29.87
1702	NYSE	CNK	Fri, Jan 24, 2014	30.99	31.02	29.83	30.20
1701	NYSE	CNK	Thu, Jan 23, 2014	31.30	31.42	30.87	31.06
1700	NYSE	CNK	Wed, Jan 22, 2014	31.51	31.69	31.29	31.44
1699	NYSE	CNK	Tue, Jan 21, 2014	31.48	31.56	31.10	31.31
1698	NYSE	CNK	Fri, Jan 17, 2014	31.38	31.51	31.22	31.27
1697	NYSE	CNK	Thu, Jan 16, 2014	31.25	31.43	31.17	31.35
1696	NYSE	CNK	Wed, Jan 15, 2014	31.59	31.75	31.17	31.30
1695	NYSE	CNK	Tue, Jan 14, 2014	31.58	31.65	31.25	31.59
1694	NYSE	CNK	Mon, Jan 13, 2014	32.35	32.42	31.42	31.47
1693	NYSE	CNK	Fri, Jan 10, 2014	32.43	32.95	32.16	32.42
1692	NYSE	CNK	Thu, Jan 9, 2014	32.54	32.54	32.15	32.47
1691	NYSE	CNK	Wed, Jan 8, 2014	32.37	32.87	31.90	32.51
1690	NYSE	CNK	Tue, Jan 7, 2014	32.24	32.69	32.18	32.39
1689	NYSE	CNK	Mon, Jan 6, 2014	33.16	33.24	32.23	32.26
1688	NYSE	CNK	Fri, Jan 3, 2014	33.06	33.29	32.95	33.17
1687	NYSE	CNK	Thu, Jan 2, 2014	33.38	33.40	32.79	32.96
1686	NYSE	CNK	Tue, Dec 31, 2013	33.00	33.40	32.95	33.33
1685	NYSE	CNK	Mon, Dec 30, 2013	32.84	33.01	32.75	33.00
1684	NYSE	CNK	Fri, Dec 27, 2013	33.24	33.45	32.63	32.89
1683	NYSE	CNK	Thu, Dec 26, 2013	33.37	33.67	33.07	33.16
1682	NYSE	CNK	Tue, Dec 24, 2013	32.77	33.12	32.73	33.10
1681	NYSE	CNK	Mon, Dec 23, 2013	32.54	33.01	32.25	32.82
1680	NYSE	CNK	Fri, Dec 20, 2013	32.23	32.44	32.03	32.37
1679	NYSE	CNK	Thu, Dec 19, 2013	32.59	32.75	31.74	32.14
1678	NYSE	CNK	Wed, Dec 18, 2013	32.75	32.93	32.02	32.75
1677	NYSE	CNK	Tue, Dec 17, 2013	32.57	32.69	32.17	32.55
1676	NYSE	CNK	Mon, Dec 16, 2013	32.80	32.80	32.46	32.50
1675	NYSE	CNK	Fri, Dec 13, 2013	32.90	33.00	32.48	32.65
1674	NYSE	CNK	Thu, Dec 12, 2013	32.59	32.87	32.54	32.68
1673	NYSE	CNK	Wed, Dec 11, 2013	33.20	33.42	32.62	32.67
1672	NYSE	CNK	Tue, Dec 10, 2013	32.89	33.27	32.86	33.17
1671	NYSE	CNK	Mon, Dec 9, 2013	33.37	33.52	33.00	33.01
1670	NYSE	CNK	Fri, Dec 6, 2013	33.18	33.49	33.08	33.37
1669	NYSE	CNK	Thu, Dec 5, 2013	32.68	33.07	32.57	33.04
1668	NYSE	CNK	Wed, Dec 4, 2013	32.60	33.04	32.48	32.71
1667	NYSE	CNK	Tue, Dec 3, 2013	32.57	32.82	32.35	32.74
1666	NYSE	CNK	Mon, Dec 2, 2013	33.10	33.34	32.65	32.67
1665	NYSE	CNK	Fri, Nov 29, 2013	32.92	33.15	32.73	32.99
1664	NYSE	CNK	Wed, Nov 27, 2013	33.09	33.19	32.72	32.93
1663	NYSE	CNK	Tue, Nov 26, 2013	33.36	33.43	33.02	33.22
1662	NYSE	CNK	Mon, Nov 25, 2013	33.28	33.47	33.10	33.25
1661	NYSE	CNK	Fri, Nov 22, 2013	33.00	33.29	32.87	33.16
1660	NYSE	CNK	Thu, Nov 21, 2013	32.68	33.19	32.68	33.09
1659	NYSE	CNK	Wed, Nov 20, 2013	33.07	33.25	32.66	32.69
1658	NYSE	CNK	Tue, Nov 19, 2013	33.60	33.75	33.06	33.08
1657	NYSE	CNK	Mon, Nov 18, 2013	34.08	34.26	33.60	33.66
1656	NYSE	CNK	Fri, Nov 15, 2013	34.04	34.35	33.96	34.17
1655	NYSE	CNK	Thu, Nov 14, 2013	33.85	34.16	33.71	34.10
1654	NYSE	CNK	Wed, Nov 13, 2013	33.30	33.85	33.30	33.74
1653	NYSE	CNK	Tue, Nov 12, 2013	33.05	33.78	32.90	33.54
1652	NYSE	CNK	Mon, Nov 11, 2013	32.17	32.61	32.03	32.57
1651	NYSE	CNK	Fri, Nov 8, 2013	32.54	32.80	32.04	32.11
1650	NYSE	CNK	Thu, Nov 7, 2013	33.50	33.50	32.39	32.44
1649	NYSE	CNK	Wed, Nov 6, 2013	32.67	32.96	32.45	32.82
1648	NYSE	CNK	Tue, Nov 5, 2013	33.14	33.14	32.36	32.52
1647	NYSE	CNK	Mon, Nov 4, 2013	33.32	33.32	32.83	32.87
1646	NYSE	CNK	Fri, Nov 1, 2013	32.92	33.18	32.81	33.14
1645	NYSE	CNK	Thu, Oct 31, 2013	33.01	33.25	32.79	32.81
1644	NYSE	CNK	Wed, Oct 30, 2013	33.22	33.37	32.66	32.95
1643	NYSE	CNK	Tue, Oct 29, 2013	33.03	33.34	32.91	33.22
1642	NYSE	CNK	Mon, Oct 28, 2013	33.19	33.32	32.72	33.05
1641	NYSE	CNK	Fri, Oct 25, 2013	33.18	33.45	32.85	33.13
1640	NYSE	CNK	Thu, Oct 24, 2013	33.04	33.26	32.91	33.19
1639	NYSE	CNK	Wed, Oct 23, 2013	33.20	33.29	32.86	33.05
1638	NYSE	CNK	Tue, Oct 22, 2013	32.99	33.37	32.83	33.24
1637	NYSE	CNK	Mon, Oct 21, 2013	32.67	32.90	32.61	32.86
1636	NYSE	CNK	Fri, Oct 18, 2013	32.41	32.66	32.38	32.56
1635	NYSE	CNK	Thu, Oct 17, 2013	32.09	32.33	31.95	32.31
1634	NYSE	CNK	Wed, Oct 16, 2013	32.20	32.46	32.07	32.21
1633	NYSE	CNK	Tue, Oct 15, 2013	32.27	32.34	31.83	31.98
1632	NYSE	CNK	Mon, Oct 14, 2013	31.96	32.45	31.88	32.42
1631	NYSE	CNK	Fri, Oct 11, 2013	31.87	32.10	31.66	32.09
1630	NYSE	CNK	Thu, Oct 10, 2013	31.53	31.89	31.22	31.88
1629	NYSE	CNK	Wed, Oct 9, 2013	31.49	31.49	31.10	31.25
1628	NYSE	CNK	Tue, Oct 8, 2013	31.79	32.00	31.48	31.51
1627	NYSE	CNK	Mon, Oct 7, 2013	32.17	32.22	31.86	31.90
1626	NYSE	CNK	Fri, Oct 4, 2013	32.03	32.38	32.01	32.23
1625	NYSE	CNK	Thu, Oct 3, 2013	32.16	32.30	31.95	32.07
1624	NYSE	CNK	Wed, Oct 2, 2013	32.48	32.55	31.93	32.22
1623	NYSE	CNK	Tue, Oct 1, 2013	31.73	32.45	31.73	32.33
1622	NYSE	CNK	Mon, Sep 30, 2013	31.42	31.78	31.36	31.74
1621	NYSE	CNK	Fri, Sep 27, 2013	31.48	31.91	31.48	31.56
1620	NYSE	CNK	Thu, Sep 26, 2013	31.43	31.70	31.39	31.64
1619	NYSE	CNK	Wed, Sep 25, 2013	30.84	31.46	30.82	31.35
1618	NYSE	CNK	Tue, Sep 24, 2013	30.96	31.19	30.81	30.84
1617	NYSE	CNK	Mon, Sep 23, 2013	31.15	31.47	30.91	30.93
1616	NYSE	CNK	Fri, Sep 20, 2013	31.61	31.72	31.15	31.21
1615	NYSE	CNK	Thu, Sep 19, 2013	31.42	31.62	31.35	31.53
1614	NYSE	CNK	Wed, Sep 18, 2013	31.19	31.37	31.05	31.32
1613	NYSE	CNK	Tue, Sep 17, 2013	31.11	31.32	31.02	31.27
1612	NYSE	CNK	Mon, Sep 16, 2013	31.15	31.47	31.03	31.19
1611	NYSE	CNK	Fri, Sep 13, 2013	30.80	31.00	30.67	30.81
1610	NYSE	CNK	Thu, Sep 12, 2013	30.72	30.81	30.46	30.69
1609	NYSE	CNK	Wed, Sep 11, 2013	30.59	30.81	30.48	30.69
1608	NYSE	CNK	Tue, Sep 10, 2013	29.84	30.58	29.75	30.57
1607	NYSE	CNK	Mon, Sep 9, 2013	29.43	29.68	29.31	29.63
1606	NYSE	CNK	Fri, Sep 6, 2013	29.49	29.56	29.08	29.33
1605	NYSE	CNK	Thu, Sep 5, 2013	29.33	29.60	29.29	29.44
1604	NYSE	CNK	Wed, Sep 4, 2013	29.26	29.51	29.19	29.38
1603	NYSE	CNK	Tue, Sep 3, 2013	29.70	29.98	28.94	29.18
1602	NYSE	CNK	Fri, Aug 30, 2013	29.91	29.98	29.39	29.47
1601	NYSE	CNK	Thu, Aug 29, 2013	29.98	30.24	29.88	29.92
1600	NYSE	CNK	Wed, Aug 28, 2013	30.15	30.27	29.92	29.99
1599	NYSE	CNK	Tue, Aug 27, 2013	30.31	30.45	30.10	30.18
1598	NYSE	CNK	Mon, Aug 26, 2013	30.63	30.74	30.28	30.44
1597	NYSE	CNK	Fri, Aug 23, 2013	31.19	31.23	30.76	30.82
1596	NYSE	CNK	Thu, Aug 22, 2013	30.86	31.19	30.80	31.19
1595	NYSE	CNK	Wed, Aug 21, 2013	30.77	31.04	30.53	30.76
1594	NYSE	CNK	Tue, Aug 20, 2013	30.73	31.06	30.66	30.83
1593	NYSE	CNK	Mon, Aug 19, 2013	30.78	30.99	30.61	30.75
1592	NYSE	CNK	Fri, Aug 16, 2013	30.92	31.18	30.67	30.87
1591	NYSE	CNK	Thu, Aug 15, 2013	31.18	31.48	30.84	30.99
1590	NYSE	CNK	Wed, Aug 14, 2013	31.45	31.72	31.25	31.49
1589	NYSE	CNK	Tue, Aug 13, 2013	31.31	31.67	31.20	31.55
1588	NYSE	CNK	Mon, Aug 12, 2013	31.29	31.30	31.00	31.21
1587	NYSE	CNK	Fri, Aug 9, 2013	31.24	31.77	31.24	31.49
1586	NYSE	CNK	Thu, Aug 8, 2013	31.18	31.37	30.85	31.35
1585	NYSE	CNK	Wed, Aug 7, 2013	31.02	31.29	30.78	31.13
1584	NYSE	CNK	Tue, Aug 6, 2013	29.74	31.21	29.65	31.03
1583	NYSE	CNK	Mon, Aug 5, 2013	29.76	30.09	29.66	29.77
1582	NYSE	CNK	Fri, Aug 2, 2013	29.81	30.08	29.74	29.81
1581	NYSE	CNK	Thu, Aug 1, 2013	29.39	30.37	29.39	29.92
1580	NYSE	CNK	Wed, Jul 31, 2013	28.99	29.37	28.89	29.12
1579	NYSE	CNK	Tue, Jul 30, 2013	29.16	29.20	28.78	28.85
1578	NYSE	CNK	Mon, Jul 29, 2013	29.47	29.63	29.11	29.16
1577	NYSE	CNK	Fri, Jul 26, 2013	29.23	29.51	28.99	29.45
1576	NYSE	CNK	Thu, Jul 25, 2013	29.06	29.43	29.04	29.41
1575	NYSE	CNK	Wed, Jul 24, 2013	29.29	29.43	29.02	29.24
1574	NYSE	CNK	Tue, Jul 23, 2013	29.09	29.33	28.74	29.25
1573	NYSE	CNK	Mon, Jul 22, 2013	29.06	29.26	29.01	29.07
1572	NYSE	CNK	Fri, Jul 19, 2013	28.95	29.15	28.93	29.10
1571	NYSE	CNK	Thu, Jul 18, 2013	28.98	29.25	28.96	29.00
1570	NYSE	CNK	Wed, Jul 17, 2013	29.18	29.26	28.72	28.87
1569	NYSE	CNK	Tue, Jul 16, 2013	29.31	29.40	28.89	29.09
1568	NYSE	CNK	Mon, Jul 15, 2013	29.09	29.46	29.09	29.34
1567	NYSE	CNK	Fri, Jul 12, 2013	29.18	29.44	29.15	29.28
1566	NYSE	CNK	Thu, Jul 11, 2013	29.17	29.43	29.12	29.24
1565	NYSE	CNK	Wed, Jul 10, 2013	28.42	28.99	28.35	28.92
1564	NYSE	CNK	Tue, Jul 9, 2013	28.76	28.76	28.24	28.25
1563	NYSE	CNK	Mon, Jul 8, 2013	28.52	28.78	28.31	28.58
1562	NYSE	CNK	Fri, Jul 5, 2013	28.21	28.40	27.87	28.40
1561	NYSE	CNK	Wed, Jul 3, 2013	28.00	28.12	27.64	28.07
1560	NYSE	CNK	Tue, Jul 2, 2013	28.35	28.53	27.99	28.13
1559	NYSE	CNK	Mon, Jul 1, 2013	28.09	28.66	28.09	28.46
1558	NYSE	CNK	Fri, Jun 28, 2013	28.10	28.25	27.90	27.92
1557	NYSE	CNK	Thu, Jun 27, 2013	27.81	28.26	27.78	28.10
1556	NYSE	CNK	Wed, Jun 26, 2013	28.03	28.12	27.51	27.63
1555	NYSE	CNK	Tue, Jun 25, 2013	27.35	27.89	27.24	27.85
1554	NYSE	CNK	Mon, Jun 24, 2013	26.90	27.22	26.59	27.06
1553	NYSE	CNK	Fri, Jun 21, 2013	27.32	27.49	26.90	27.08
1552	NYSE	CNK	Thu, Jun 20, 2013	28.45	28.51	27.21	27.40
1551	NYSE	CNK	Wed, Jun 19, 2013	28.83	28.96	28.74	28.85
1550	NYSE	CNK	Tue, Jun 18, 2013	28.68	28.89	28.51	28.78
1549	NYSE	CNK	Mon, Jun 17, 2013	28.64	28.80	28.42	28.58
1548	NYSE	CNK	Fri, Jun 14, 2013	27.97	28.69	27.77	28.42
1547	NYSE	CNK	Thu, Jun 13, 2013	27.97	27.99	27.71	27.92
1546	NYSE	CNK	Wed, Jun 12, 2013	28.43	28.52	27.88	28.05
1545	NYSE	CNK	Tue, Jun 11, 2013	28.33	28.71	28.20	28.32
1544	NYSE	CNK	Mon, Jun 10, 2013	28.86	29.09	28.56	28.60
1543	NYSE	CNK	Fri, Jun 7, 2013	28.80	29.04	28.65	29.00
1542	NYSE	CNK	Thu, Jun 6, 2013	28.35	28.67	28.25	28.67
1541	NYSE	CNK	Wed, Jun 5, 2013	28.86	28.95	28.39	28.40
1540	NYSE	CNK	Tue, Jun 4, 2013	28.75	29.11	28.71	28.94
1539	NYSE	CNK	Mon, Jun 3, 2013	29.36	29.41	28.67	28.90
1538	NYSE	CNK	Fri, May 31, 2013	29.89	30.02	29.33	29.34
1537	NYSE	CNK	Thu, May 30, 2013	30.04	30.28	29.82	29.95
1536	NYSE	CNK	Wed, May 29, 2013	30.47	30.59	30.04	30.05
1535	NYSE	CNK	Tue, May 28, 2013	30.47	30.86	30.37	30.64
1534	NYSE	CNK	Fri, May 24, 2013	30.03	30.28	29.84	30.23
1533	NYSE	CNK	Thu, May 23, 2013	29.81	30.22	29.42	30.11
1532	NYSE	CNK	Wed, May 22, 2013	30.21	30.40	29.84	29.96
1531	NYSE	CNK	Tue, May 21, 2013	29.95	30.38	29.86	30.26
1530	NYSE	CNK	Mon, May 20, 2013	30.13	30.26	29.90	30.06
1529	NYSE	CNK	Fri, May 17, 2013	30.30	30.35	30.03	30.19
1528	NYSE	CNK	Thu, May 16, 2013	30.43	30.51	30.09	30.25
1527	NYSE	CNK	Wed, May 15, 2013	30.46	30.56	30.15	30.49
1526	NYSE	CNK	Tue, May 14, 2013	30.30	30.57	30.04	30.47
1525	NYSE	CNK	Mon, May 13, 2013	30.04	30.20	29.85	30.15
1524	NYSE	CNK	Fri, May 10, 2013	30.07	30.29	29.80	30.14
1523	NYSE	CNK	Thu, May 9, 2013	30.37	30.76	30.03	30.08
1522	NYSE	CNK	Wed, May 8, 2013	30.90	30.94	30.23	30.49
1521	NYSE	CNK	Tue, May 7, 2013	31.00	31.46	30.72	30.79
1520	NYSE	CNK	Mon, May 6, 2013	30.93	31.28	30.70	30.85
1519	NYSE	CNK	Fri, May 3, 2013	31.39	31.66	30.91	30.94
1518	NYSE	CNK	Thu, May 2, 2013	31.08	31.77	30.99	31.02
1517	NYSE	CNK	Wed, May 1, 2013	30.73	31.06	30.45	30.93
1516	NYSE	CNK	Tue, Apr 30, 2013	30.50	30.92	30.29	30.89
1515	NYSE	CNK	Mon, Apr 29, 2013	29.50	30.60	29.42	30.53
1514	NYSE	CNK	Fri, Apr 26, 2013	29.13	29.37	28.92	29.36
1513	NYSE	CNK	Thu, Apr 25, 2013	28.98	29.18	28.96	29.10
1512	NYSE	CNK	Wed, Apr 24, 2013	29.26	29.50	28.89	28.91
1511	NYSE	CNK	Tue, Apr 23, 2013	29.30	29.50	28.98	29.24
1510	NYSE	CNK	Mon, Apr 22, 2013	29.25	29.36	28.77	29.30
1509	NYSE	CNK	Fri, Apr 19, 2013	28.90	29.22	28.71	29.10
1508	NYSE	CNK	Thu, Apr 18, 2013	28.65	28.87	28.56	28.79
1507	NYSE	CNK	Wed, Apr 17, 2013	28.74	28.87	28.31	28.62
1506	NYSE	CNK	Tue, Apr 16, 2013	28.87	28.98	28.77	28.93
1505	NYSE	CNK	Mon, Apr 15, 2013	29.27	29.40	28.63	28.66
1504	NYSE	CNK	Fri, Apr 12, 2013	29.17	29.47	29.16	29.38
1503	NYSE	CNK	Thu, Apr 11, 2013	29.19	29.50	29.14	29.29
1502	NYSE	CNK	Wed, Apr 10, 2013	29.15	29.37	29.13	29.15
1501	NYSE	CNK	Tue, Apr 9, 2013	29.20	29.26	28.96	29.06
1500	NYSE	CNK	Mon, Apr 8, 2013	28.91	29.25	28.91	29.14
1499	NYSE	CNK	Fri, Apr 5, 2013	28.46	28.90	28.16	28.88
1498	NYSE	CNK	Thu, Apr 4, 2013	28.92	28.92	28.34	28.77
1497	NYSE	CNK	Wed, Apr 3, 2013	29.37	29.55	28.48	28.86
1496	NYSE	CNK	Tue, Apr 2, 2013	29.48	29.74	29.26	29.30
1495	NYSE	CNK	Mon, Apr 1, 2013	29.33	29.51	29.06	29.40
1494	NYSE	CNK	Thu, Mar 28, 2013	29.52	29.76	29.15	29.44
1493	NYSE	CNK	Wed, Mar 27, 2013	28.89	29.48	28.77	29.47
1492	NYSE	CNK	Tue, Mar 26, 2013	28.89	29.16	28.85	29.12
1491	NYSE	CNK	Mon, Mar 25, 2013	29.13	29.27	28.69	28.79
1490	NYSE	CNK	Fri, Mar 22, 2013	28.90	29.18	28.90	29.06
1489	NYSE	CNK	Thu, Mar 21, 2013	28.48	28.96	28.36	28.87
1488	NYSE	CNK	Wed, Mar 20, 2013	28.05	28.69	28.05	28.62
1487	NYSE	CNK	Tue, Mar 19, 2013	27.88	27.99	27.71	27.88
1486	NYSE	CNK	Mon, Mar 18, 2013	27.69	28.04	27.67	27.84
1485	NYSE	CNK	Fri, Mar 15, 2013	27.94	28.19	27.91	28.01
1484	NYSE	CNK	Thu, Mar 14, 2013	27.84	28.15	27.75	28.01
1483	NYSE	CNK	Wed, Mar 13, 2013	27.26	27.75	27.25	27.70
1482	NYSE	CNK	Tue, Mar 12, 2013	27.25	27.50	27.11	27.22
1481	NYSE	CNK	Mon, Mar 11, 2013	27.59	27.73	27.19	27.26
1480	NYSE	CNK	Fri, Mar 8, 2013	27.37	27.74	27.34	27.74
1479	NYSE	CNK	Thu, Mar 7, 2013	27.88	27.94	27.17	27.19
1478	NYSE	CNK	Wed, Mar 6, 2013	27.79	27.97	27.55	27.85
1477	NYSE	CNK	Tue, Mar 5, 2013	27.19	27.71	27.13	27.68
1476	NYSE	CNK	Mon, Mar 4, 2013	27.00	27.38	26.36	27.14
1475	NYSE	CNK	Fri, Mar 1, 2013	27.66	27.72	27.29	27.41
1474	NYSE	CNK	Thu, Feb 28, 2013	27.70	28.01	27.70	27.80
1473	NYSE	CNK	Wed, Feb 27, 2013	27.46	28.17	27.46	27.90
1472	NYSE	CNK	Tue, Feb 26, 2013	27.58	27.81	27.38	27.50
1471	NYSE	CNK	Mon, Feb 25, 2013	28.34	28.34	27.52	27.52
1470	NYSE	CNK	Fri, Feb 22, 2013	28.21	28.26	27.83	28.25
1469	NYSE	CNK	Thu, Feb 21, 2013	25.49	28.64	25.00	28.04
1468	NYSE	CNK	Wed, Feb 20, 2013	29.40	29.57	28.50	28.80
1467	NYSE	CNK	Tue, Feb 19, 2013	29.52	29.64	29.23	29.49
1466	NYSE	CNK	Fri, Feb 15, 2013	29.38	29.68	29.35	29.42
1465	NYSE	CNK	Thu, Feb 14, 2013	29.22	29.42	29.14	29.42
1464	NYSE	CNK	Wed, Feb 13, 2013	29.28	29.45	29.17	29.29
1463	NYSE	CNK	Tue, Feb 12, 2013	29.32	29.40	29.14	29.20
1462	NYSE	CNK	Mon, Feb 11, 2013	29.37	29.39	29.06	29.35
1461	NYSE	CNK	Fri, Feb 8, 2013	28.71	29.40	28.69	29.40
1460	NYSE	CNK	Thu, Feb 7, 2013	28.67	28.96	28.41	28.68
1459	NYSE	CNK	Wed, Feb 6, 2013	28.66	28.79	28.52	28.70
1458	NYSE	CNK	Tue, Feb 5, 2013	28.30	29.14	28.29	28.68
1457	NYSE	CNK	Mon, Feb 4, 2013	28.27	28.42	27.71	28.13
1456	NYSE	CNK	Fri, Feb 1, 2013	28.27	28.65	28.20	28.45
1455	NYSE	CNK	Thu, Jan 31, 2013	28.00	28.23	28.00	28.14
1454	NYSE	CNK	Wed, Jan 30, 2013	28.00	28.45	27.98	28.10
1453	NYSE	CNK	Tue, Jan 29, 2013	27.75	28.22	27.75	28.10
1452	NYSE	CNK	Mon, Jan 28, 2013	28.07	28.17	27.53	27.80
1451	NYSE	CNK	Fri, Jan 25, 2013	27.89	28.05	27.73	28.02
1450	NYSE	CNK	Thu, Jan 24, 2013	27.75	27.97	27.66	27.76
1449	NYSE	CNK	Wed, Jan 23, 2013	27.69	27.90	27.64	27.76
1448	NYSE	CNK	Tue, Jan 22, 2013	27.60	27.80	27.55	27.76
1447	NYSE	CNK	Fri, Jan 18, 2013	27.55	27.61	27.30	27.57
1446	NYSE	CNK	Thu, Jan 17, 2013	27.39	28.10	27.39	27.61
1445	NYSE	CNK	Wed, Jan 16, 2013	27.23	27.43	26.86	27.20
1444	NYSE	CNK	Tue, Jan 15, 2013	27.44	27.53	27.29	27.34
1443	NYSE	CNK	Mon, Jan 14, 2013	27.71	28.05	27.49	27.50
1442	NYSE	CNK	Fri, Jan 11, 2013	27.68	27.92	27.42	27.61
1441	NYSE	CNK	Thu, Jan 10, 2013	27.56	27.66	27.33	27.66
1440	NYSE	CNK	Wed, Jan 9, 2013	27.49	27.59	27.31	27.44
1439	NYSE	CNK	Tue, Jan 8, 2013	27.27	27.63	27.02	27.41
1438	NYSE	CNK	Mon, Jan 7, 2013	27.11	27.46	27.08	27.25
1437	NYSE	CNK	Fri, Jan 4, 2013	27.14	27.25	26.58	27.22
1436	NYSE	CNK	Thu, Jan 3, 2013	26.65	27.43	26.59	27.05
1435	NYSE	CNK	Wed, Jan 2, 2013	26.46	26.72	26.31	26.58
1434	NYSE	CNK	Mon, Dec 31, 2012	25.26	26.01	25.24	25.98
1433	NYSE	CNK	Fri, Dec 28, 2012	25.13	25.57	25.11	25.28
1432	NYSE	CNK	Thu, Dec 27, 2012	25.30	25.48	24.91	25.32
1431	NYSE	CNK	Wed, Dec 26, 2012	25.54	25.75	25.24	25.29
1430	NYSE	CNK	Mon, Dec 24, 2012	25.48	25.64	25.30	25.54
1429	NYSE	CNK	Fri, Dec 21, 2012	25.93	26.05	25.26	25.52
1428	NYSE	CNK	Thu, Dec 20, 2012	26.09	26.31	26.07	26.25
1427	NYSE	CNK	Wed, Dec 19, 2012	26.19	26.25	25.92	25.97
1426	NYSE	CNK	Tue, Dec 18, 2012	26.09	26.47	26.06	26.23
1425	NYSE	CNK	Mon, Dec 17, 2012	25.91	26.19	25.85	26.06
1424	NYSE	CNK	Fri, Dec 14, 2012	26.76	26.76	25.73	25.87
1423	NYSE	CNK	Thu, Dec 13, 2012	26.73	26.73	26.26	26.35
1422	NYSE	CNK	Wed, Dec 12, 2012	26.67	26.87	26.51	26.60
1421	NYSE	CNK	Tue, Dec 11, 2012	26.55	26.70	26.34	26.65
1420	NYSE	CNK	Mon, Dec 10, 2012	26.62	26.70	26.31	26.49
1419	NYSE	CNK	Fri, Dec 7, 2012	26.61	26.88	26.50	26.62
1418	NYSE	CNK	Thu, Dec 6, 2012	26.44	26.68	26.33	26.59
1417	NYSE	CNK	Wed, Dec 5, 2012	26.61	26.71	26.45	26.45
1416	NYSE	CNK	Tue, Dec 4, 2012	26.79	26.87	26.46	26.58
1415	NYSE	CNK	Mon, Dec 3, 2012	26.91	27.17	26.46	26.76
1414	NYSE	CNK	Fri, Nov 30, 2012	27.30	27.50	26.90	27.20
1413	NYSE	CNK	Thu, Nov 29, 2012	27.03	27.24	26.94	27.05
1412	NYSE	CNK	Wed, Nov 28, 2012	26.47	26.96	26.37	26.88
1411	NYSE	CNK	Tue, Nov 27, 2012	26.52	26.82	26.49	26.53
1410	NYSE	CNK	Mon, Nov 26, 2012	26.24	26.53	26.15	26.49
1409	NYSE	CNK	Fri, Nov 23, 2012	26.00	26.13	25.92	26.11
1408	NYSE	CNK	Wed, Nov 21, 2012	25.98	26.01	25.49	25.97
1407	NYSE	CNK	Tue, Nov 20, 2012	26.09	26.20	25.82	25.98
1406	NYSE	CNK	Mon, Nov 19, 2012	26.06	26.36	25.88	26.14
1405	NYSE	CNK	Fri, Nov 16, 2012	25.47	25.86	25.37	25.80
1404	NYSE	CNK	Thu, Nov 15, 2012	25.48	25.79	25.21	25.49
1403	NYSE	CNK	Wed, Nov 14, 2012	26.03	26.19	25.38	25.50
1402	NYSE	CNK	Tue, Nov 13, 2012	26.06	26.53	25.79	26.04
1401	NYSE	CNK	Mon, Nov 12, 2012	25.87	26.17	25.84	26.09
1400	NYSE	CNK	Fri, Nov 9, 2012	26.20	26.29	25.73	25.82
1399	NYSE	CNK	Thu, Nov 8, 2012	26.32	26.98	26.21	26.25
1398	NYSE	CNK	Wed, Nov 7, 2012	25.40	26.48	25.36	26.22
1397	NYSE	CNK	Tue, Nov 6, 2012	25.31	25.43	24.25	25.41
1396	NYSE	CNK	Mon, Nov 5, 2012	24.59	25.07	24.32	25.06
1395	NYSE	CNK	Fri, Nov 2, 2012	25.04	25.07	24.47	24.49
1394	NYSE	CNK	Thu, Nov 1, 2012	24.72	25.21	24.45	24.95
1393	NYSE	CNK	Wed, Oct 31, 2012	24.36	24.72	24.29	24.69
1392	NYSE	CNK	Fri, Oct 26, 2012	24.10	24.36	24.04	24.27
1391	NYSE	CNK	Thu, Oct 25, 2012	24.12	24.39	23.98	24.14
1390	NYSE	CNK	Wed, Oct 24, 2012	24.44	24.55	23.98	24.02
1389	NYSE	CNK	Tue, Oct 23, 2012	24.30	24.51	24.12	24.45
1388	NYSE	CNK	Mon, Oct 22, 2012	24.40	24.60	24.26	24.50
1387	NYSE	CNK	Fri, Oct 19, 2012	24.51	24.57	24.31	24.39
1386	NYSE	CNK	Thu, Oct 18, 2012	24.31	24.57	24.25	24.53
1385	NYSE	CNK	Wed, Oct 17, 2012	23.85	24.48	23.69	24.36
1384	NYSE	CNK	Tue, Oct 16, 2012	23.44	24.11	23.28	23.77
1383	NYSE	CNK	Mon, Oct 15, 2012	23.04	23.35	22.90	23.33
1382	NYSE	CNK	Fri, Oct 12, 2012	23.00	23.21	22.92	23.01
1381	NYSE	CNK	Thu, Oct 11, 2012	22.91	23.32	22.87	23.00
1380	NYSE	CNK	Wed, Oct 10, 2012	23.13	23.14	22.61	22.81
1379	NYSE	CNK	Tue, Oct 9, 2012	23.47	23.48	23.05	23.17
1378	NYSE	CNK	Mon, Oct 8, 2012	23.37	23.62	23.30	23.48
1377	NYSE	CNK	Fri, Oct 5, 2012	23.44	23.71	23.31	23.45
1376	NYSE	CNK	Thu, Oct 4, 2012	23.10	23.38	23.07	23.38
1375	NYSE	CNK	Wed, Oct 3, 2012	23.12	23.26	22.93	23.01
1374	NYSE	CNK	Tue, Oct 2, 2012	22.62	23.13	22.58	23.12
1373	NYSE	CNK	Mon, Oct 1, 2012	22.45	22.62	22.18	22.55
1372	NYSE	CNK	Fri, Sep 28, 2012	22.76	22.76	22.34	22.43
1371	NYSE	CNK	Thu, Sep 27, 2012	22.91	23.03	22.69	22.82
1370	NYSE	CNK	Wed, Sep 26, 2012	22.82	23.01	22.74	22.88
1369	NYSE	CNK	Tue, Sep 25, 2012	23.21	23.47	22.81	22.81
1368	NYSE	CNK	Mon, Sep 24, 2012	23.00	23.20	22.81	23.16
1367	NYSE	CNK	Fri, Sep 21, 2012	23.80	23.80	23.06	23.08
1366	NYSE	CNK	Thu, Sep 20, 2012	23.35	23.71	23.30	23.66
1365	NYSE	CNK	Wed, Sep 19, 2012	23.27	23.64	23.21	23.47
1364	NYSE	CNK	Tue, Sep 18, 2012	23.52	23.54	23.24	23.29
1363	NYSE	CNK	Mon, Sep 17, 2012	24.00	24.06	23.57	23.57
1362	NYSE	CNK	Fri, Sep 14, 2012	23.64	24.12	23.61	24.06
1361	NYSE	CNK	Thu, Sep 13, 2012	23.27	23.73	23.16	23.64
1360	NYSE	CNK	Wed, Sep 12, 2012	23.33	23.47	23.03	23.29
1359	NYSE	CNK	Tue, Sep 11, 2012	23.57	23.78	23.22	23.23
1358	NYSE	CNK	Mon, Sep 10, 2012	23.61	23.93	23.56	23.67
1357	NYSE	CNK	Fri, Sep 7, 2012	23.77	23.83	23.48	23.67
1356	NYSE	CNK	Thu, Sep 6, 2012	23.90	23.97	23.56	23.65
1355	NYSE	CNK	Wed, Sep 5, 2012	23.85	24.15	23.76	23.77
1354	NYSE	CNK	Tue, Sep 4, 2012	23.27	24.10	23.27	23.86
1353	NYSE	CNK	Fri, Aug 31, 2012	23.42	23.53	23.32	23.42
1352	NYSE	CNK	Thu, Aug 30, 2012	23.37	23.37	23.09	23.29
1351	NYSE	CNK	Wed, Aug 29, 2012	23.15	23.60	23.08	23.49
1350	NYSE	CNK	Tue, Aug 28, 2012	23.14	23.21	22.85	23.14
1349	NYSE	CNK	Mon, Aug 27, 2012	23.03	23.28	23.03	23.09
1348	NYSE	CNK	Fri, Aug 24, 2012	22.75	23.11	22.64	22.98
1347	NYSE	CNK	Thu, Aug 23, 2012	23.08	23.13	22.69	22.74
1346	NYSE	CNK	Wed, Aug 22, 2012	23.23	23.29	22.98	23.14
1345	NYSE	CNK	Tue, Aug 21, 2012	23.56	23.70	23.15	23.23
1344	NYSE	CNK	Mon, Aug 20, 2012	23.84	23.95	23.34	23.54
1343	NYSE	CNK	Fri, Aug 17, 2012	23.87	23.97	23.61	23.90
1342	NYSE	CNK	Thu, Aug 16, 2012	23.84	24.11	23.84	23.96
1341	NYSE	CNK	Wed, Aug 15, 2012	23.69	24.00	23.68	23.82
1340	NYSE	CNK	Tue, Aug 14, 2012	23.57	24.17	23.57	23.74
1339	NYSE	CNK	Mon, Aug 13, 2012	23.44	23.60	23.29	23.42
1338	NYSE	CNK	Fri, Aug 10, 2012	23.48	23.61	23.31	23.49
1337	NYSE	CNK	Thu, Aug 9, 2012	23.62	23.85	23.45	23.60
1336	NYSE	CNK	Wed, Aug 8, 2012	23.76	24.07	23.64	23.75
1335	NYSE	CNK	Tue, Aug 7, 2012	23.87	23.98	23.39	23.79
1334	NYSE	CNK	Mon, Aug 6, 2012	24.05	24.11	23.00	23.73
1333	NYSE	CNK	Fri, Aug 3, 2012	23.89	24.23	23.75	24.05
1332	NYSE	CNK	Thu, Aug 2, 2012	23.44	23.73	23.27	23.68
1331	NYSE	CNK	Wed, Aug 1, 2012	23.42	23.65	23.21	23.60
1330	NYSE	CNK	Tue, Jul 31, 2012	23.24	23.51	23.19	23.38
1329	NYSE	CNK	Mon, Jul 30, 2012	23.43	23.68	23.02	23.29
1328	NYSE	CNK	Fri, Jul 27, 2012	23.10	23.54	22.98	23.46
1327	NYSE	CNK	Thu, Jul 26, 2012	23.23	23.41	22.83	22.97
1326	NYSE	CNK	Wed, Jul 25, 2012	22.85	23.19	22.81	22.92
1325	NYSE	CNK	Tue, Jul 24, 2012	22.65	22.83	22.53	22.76
1324	NYSE	CNK	Mon, Jul 23, 2012	22.69	22.92	22.55	22.66
1323	NYSE	CNK	Fri, Jul 20, 2012	23.86	24.00	23.14	23.15
1322	NYSE	CNK	Thu, Jul 19, 2012	24.12	24.47	24.11	24.27
1321	NYSE	CNK	Wed, Jul 18, 2012	23.58	24.22	23.58	24.16
1320	NYSE	CNK	Tue, Jul 17, 2012	23.80	24.18	23.61	24.14
1319	NYSE	CNK	Mon, Jul 16, 2012	23.83	23.99	23.66	23.76
1318	NYSE	CNK	Fri, Jul 13, 2012	23.40	23.99	23.39	23.97
1317	NYSE	CNK	Thu, Jul 12, 2012	23.28	23.49	23.08	23.35
1316	NYSE	CNK	Wed, Jul 11, 2012	23.08	23.47	23.06	23.46
1315	NYSE	CNK	Tue, Jul 10, 2012	23.37	23.48	22.97	23.09
1314	NYSE	CNK	Mon, Jul 9, 2012	23.17	23.34	23.06	23.31
1313	NYSE	CNK	Fri, Jul 6, 2012	23.02	23.35	22.97	23.31
1312	NYSE	CNK	Thu, Jul 5, 2012	23.33	23.52	23.08	23.23
1311	NYSE	CNK	Tue, Jul 3, 2012	23.00	23.97	22.97	23.42
1310	NYSE	CNK	Mon, Jul 2, 2012	22.77	23.03	22.64	22.97
1309	NYSE	CNK	Fri, Jun 29, 2012	22.69	22.91	22.26	22.85
1308	NYSE	CNK	Thu, Jun 28, 2012	22.37	22.37	21.83	22.33
1307	NYSE	CNK	Wed, Jun 27, 2012	21.88	22.61	21.88	22.59
1306	NYSE	CNK	Tue, Jun 26, 2012	21.83	22.10	21.57	21.87
1305	NYSE	CNK	Mon, Jun 25, 2012	21.21	21.94	21.05	21.81
1304	NYSE	CNK	Fri, Jun 22, 2012	21.48	21.61	20.99	21.37
1303	NYSE	CNK	Thu, Jun 21, 2012	21.87	21.98	21.35	21.37
1302	NYSE	CNK	Wed, Jun 20, 2012	21.70	21.98	21.57	21.82
1301	NYSE	CNK	Tue, Jun 19, 2012	21.58	21.79	21.39	21.64
1300	NYSE	CNK	Mon, Jun 18, 2012	21.36	21.74	21.33	21.48
1299	NYSE	CNK	Fri, Jun 15, 2012	21.57	21.61	21.38	21.50
1298	NYSE	CNK	Thu, Jun 14, 2012	21.40	21.73	21.32	21.50
1297	NYSE	CNK	Wed, Jun 13, 2012	21.69	21.85	21.31	21.39
1296	NYSE	CNK	Tue, Jun 12, 2012	22.04	22.07	21.70	21.81
1295	NYSE	CNK	Mon, Jun 11, 2012	22.67	22.74	21.96	21.97
1294	NYSE	CNK	Fri, Jun 8, 2012	22.27	22.45	22.23	22.43
1293	NYSE	CNK	Thu, Jun 7, 2012	22.71	22.95	22.30	22.33
1292	NYSE	CNK	Wed, Jun 6, 2012	22.18	22.56	22.10	22.54
1291	NYSE	CNK	Tue, Jun 5, 2012	21.90	22.09	21.72	22.01
1290	NYSE	CNK	Mon, Jun 4, 2012	22.00	22.12	21.56	21.93
1289	NYSE	CNK	Fri, Jun 1, 2012	22.66	22.75	22.13	22.15
1288	NYSE	CNK	Thu, May 31, 2012	23.16	23.26	22.85	23.06
1287	NYSE	CNK	Wed, May 30, 2012	23.48	23.60	23.08	23.17
1286	NYSE	CNK	Tue, May 29, 2012	23.64	23.79	23.39	23.70
1285	NYSE	CNK	Fri, May 25, 2012	23.67	23.79	23.32	23.43
1284	NYSE	CNK	Thu, May 24, 2012	23.66	23.99	23.38	23.70
1283	NYSE	CNK	Wed, May 23, 2012	23.47	23.58	22.96	23.45
1282	NYSE	CNK	Tue, May 22, 2012	23.38	23.91	23.31	23.60
1281	NYSE	CNK	Mon, May 21, 2012	23.03	23.33	22.79	23.30
1280	NYSE	CNK	Fri, May 18, 2012	23.30	23.33	22.79	22.89
1279	NYSE	CNK	Thu, May 17, 2012	23.94	23.97	23.23	23.26
1278	NYSE	CNK	Wed, May 16, 2012	24.20	24.21	23.90	23.92
1277	NYSE	CNK	Tue, May 15, 2012	23.84	24.43	23.76	24.20
1276	NYSE	CNK	Mon, May 14, 2012	23.97	24.06	23.71	23.86
1275	NYSE	CNK	Fri, May 11, 2012	24.08	24.38	23.99	24.12
1274	NYSE	CNK	Thu, May 10, 2012	24.25	24.45	23.98	24.31
1273	NYSE	CNK	Wed, May 9, 2012	23.78	24.25	23.71	24.07
1272	NYSE	CNK	Tue, May 8, 2012	23.67	24.06	23.46	24.05
1271	NYSE	CNK	Mon, May 7, 2012	23.86	24.43	23.12	23.68
1270	NYSE	CNK	Fri, May 4, 2012	23.25	23.26	22.80	23.09
1269	NYSE	CNK	Thu, May 3, 2012	23.58	23.62	23.15	23.33
1268	NYSE	CNK	Wed, May 2, 2012	23.16	23.90	23.14	23.52
1267	NYSE	CNK	Tue, May 1, 2012	22.95	23.43	22.95	23.15
1266	NYSE	CNK	Mon, Apr 30, 2012	23.07	23.15	22.68	22.96
1265	NYSE	CNK	Fri, Apr 27, 2012	23.07	23.17	22.86	23.09
1264	NYSE	CNK	Thu, Apr 26, 2012	22.71	23.03	22.69	22.98
1263	NYSE	CNK	Wed, Apr 25, 2012	22.64	22.88	22.61	22.78
1262	NYSE	CNK	Tue, Apr 24, 2012	22.32	22.52	22.20	22.39
1261	NYSE	CNK	Mon, Apr 23, 2012	22.08	22.39	21.98	22.24
1260	NYSE	CNK	Fri, Apr 20, 2012	22.25	22.56	22.19	22.38
1259	NYSE	CNK	Thu, Apr 19, 2012	22.23	22.38	21.95	22.09
1258	NYSE	CNK	Wed, Apr 18, 2012	22.13	22.27	22.05	22.21
1257	NYSE	CNK	Tue, Apr 17, 2012	22.14	22.40	22.02	22.26
1256	NYSE	CNK	Mon, Apr 16, 2012	22.39	22.39	21.85	22.07
1255	NYSE	CNK	Fri, Apr 13, 2012	22.18	22.32	22.05	22.27
1254	NYSE	CNK	Thu, Apr 12, 2012	21.88	22.31	21.88	22.29
1253	NYSE	CNK	Wed, Apr 11, 2012	21.93	21.96	21.61	21.82
1252	NYSE	CNK	Tue, Apr 10, 2012	22.28	22.34	21.54	21.66
1251	NYSE	CNK	Mon, Apr 9, 2012	22.80	22.99	22.22	22.50
1250	NYSE	CNK	Thu, Apr 5, 2012	22.96	23.26	22.73	23.05
1249	NYSE	CNK	Wed, Apr 4, 2012	21.79	22.01	21.44	21.99
1248	NYSE	CNK	Tue, Apr 3, 2012	22.00	22.08	21.70	21.85
1247	NYSE	CNK	Mon, Apr 2, 2012	21.92	22.19	21.75	22.08
1246	NYSE	CNK	Fri, Mar 30, 2012	22.23	22.29	21.84	21.95
1245	NYSE	CNK	Thu, Mar 29, 2012	22.15	22.23	21.84	22.05
1244	NYSE	CNK	Wed, Mar 28, 2012	22.40	22.46	22.21	22.35
1243	NYSE	CNK	Tue, Mar 27, 2012	22.67	22.83	22.27	22.40
1242	NYSE	CNK	Mon, Mar 26, 2012	22.50	22.85	22.43	22.56
1241	NYSE	CNK	Fri, Mar 23, 2012	21.95	22.32	21.81	22.24
1240	NYSE	CNK	Thu, Mar 22, 2012	21.96	22.01	21.75	21.89
1239	NYSE	CNK	Wed, Mar 21, 2012	22.12	22.28	22.06	22.11
1238	NYSE	CNK	Tue, Mar 20, 2012	21.99	22.16	21.94	22.04
1237	NYSE	CNK	Mon, Mar 19, 2012	21.71	22.18	21.65	22.08
1236	NYSE	CNK	Fri, Mar 16, 2012	21.81	21.97	21.70	21.76
1235	NYSE	CNK	Thu, Mar 15, 2012	21.52	21.73	21.43	21.69
1234	NYSE	CNK	Wed, Mar 14, 2012	21.70	21.85	21.35	21.55
1233	NYSE	CNK	Tue, Mar 13, 2012	21.64	21.82	21.49	21.76
1232	NYSE	CNK	Mon, Mar 12, 2012	22.00	22.10	21.41	21.49
1231	NYSE	CNK	Fri, Mar 9, 2012	21.67	22.01	21.65	21.97
1230	NYSE	CNK	Thu, Mar 8, 2012	21.55	21.80	21.55	21.63
1229	NYSE	CNK	Wed, Mar 7, 2012	21.00	21.50	21.00	21.37
1228	NYSE	CNK	Tue, Mar 6, 2012	20.82	21.02	20.76	20.89
1227	NYSE	CNK	Mon, Mar 5, 2012	20.62	21.13	20.62	21.05
1226	NYSE	CNK	Fri, Mar 2, 2012	20.83	20.88	20.65	20.70
1225	NYSE	CNK	Thu, Mar 1, 2012	21.02	21.28	20.84	20.88
1224	NYSE	CNK	Wed, Feb 29, 2012	21.03	21.15	20.86	20.92
1223	NYSE	CNK	Tue, Feb 28, 2012	20.91	21.12	20.91	21.09
1222	NYSE	CNK	Mon, Feb 27, 2012	21.04	21.10	20.88	20.96
1221	NYSE	CNK	Fri, Feb 24, 2012	21.11	21.42	20.89	21.23
1220	NYSE	CNK	Thu, Feb 23, 2012	20.94	21.13	20.89	21.12
1219	NYSE	CNK	Wed, Feb 22, 2012	21.00	21.22	20.54	20.86
1218	NYSE	CNK	Tue, Feb 21, 2012	21.50	21.50	21.19	21.36
1217	NYSE	CNK	Fri, Feb 17, 2012	21.21	21.47	21.05	21.35
1216	NYSE	CNK	Thu, Feb 16, 2012	20.81	21.06	20.71	20.92
1215	NYSE	CNK	Wed, Feb 15, 2012	20.89	21.10	20.64	20.73
1214	NYSE	CNK	Tue, Feb 14, 2012	20.46	20.80	20.29	20.75
1213	NYSE	CNK	Mon, Feb 13, 2012	19.80	20.98	19.80	20.46
1212	NYSE	CNK	Fri, Feb 10, 2012	19.75	19.87	19.50	19.56
1211	NYSE	CNK	Thu, Feb 9, 2012	20.13	20.25	19.75	19.89
1210	NYSE	CNK	Wed, Feb 8, 2012	20.22	20.44	19.87	20.07
1209	NYSE	CNK	Tue, Feb 7, 2012	20.25	20.32	20.15	20.19
1208	NYSE	CNK	Mon, Feb 6, 2012	20.36	20.37	20.09	20.26
1207	NYSE	CNK	Fri, Feb 3, 2012	20.71	20.77	20.40	20.45
1206	NYSE	CNK	Thu, Feb 2, 2012	20.24	20.28	19.84	19.90
1205	NYSE	CNK	Wed, Feb 1, 2012	19.89	20.32	19.81	20.18
1204	NYSE	CNK	Tue, Jan 31, 2012	19.85	19.97	19.64	19.72
1203	NYSE	CNK	Mon, Jan 30, 2012	19.95	20.06	19.63	19.72
1202	NYSE	CNK	Fri, Jan 27, 2012	20.04	20.31	19.98	20.15
1201	NYSE	CNK	Thu, Jan 26, 2012	20.06	20.22	19.80	20.06
1200	NYSE	CNK	Wed, Jan 25, 2012	19.90	20.05	19.66	19.97
1199	NYSE	CNK	Tue, Jan 24, 2012	19.83	19.95	19.62	19.89
1198	NYSE	CNK	Mon, Jan 23, 2012	19.75	20.05	19.74	19.97
1197	NYSE	CNK	Fri, Jan 20, 2012	19.67	19.82	19.56	19.76
1196	NYSE	CNK	Thu, Jan 19, 2012	19.18	19.67	19.18	19.67
1195	NYSE	CNK	Wed, Jan 18, 2012	18.70	19.21	18.49	19.21
1194	NYSE	CNK	Tue, Jan 17, 2012	19.31	19.44	18.66	18.73
1193	NYSE	CNK	Fri, Jan 13, 2012	18.76	19.21	18.72	19.17
1192	NYSE	CNK	Thu, Jan 12, 2012	18.92	19.05	18.86	18.91
1191	NYSE	CNK	Wed, Jan 11, 2012	18.72	19.01	18.64	18.96
1190	NYSE	CNK	Tue, Jan 10, 2012	18.72	18.86	18.57	18.72
1189	NYSE	CNK	Mon, Jan 9, 2012	18.39	18.62	18.37	18.49
1188	NYSE	CNK	Fri, Jan 6, 2012	18.11	18.56	18.05	18.29
1187	NYSE	CNK	Thu, Jan 5, 2012	18.42	18.45	17.93	18.04
1186	NYSE	CNK	Wed, Jan 4, 2012	18.53	18.71	18.51	18.55
1185	NYSE	CNK	Tue, Jan 3, 2012	18.82	18.91	18.46	18.56
1184	NYSE	CNK	Fri, Dec 30, 2011	18.56	18.57	18.35	18.49
1183	NYSE	CNK	Thu, Dec 29, 2011	18.51	18.66	18.36	18.59
1182	NYSE	CNK	Wed, Dec 28, 2011	19.11	19.11	18.38	18.41
1181	NYSE	CNK	Tue, Dec 27, 2011	19.55	19.56	19.03	19.07
1180	NYSE	CNK	Fri, Dec 23, 2011	19.37	19.58	19.27	19.56
1179	NYSE	CNK	Thu, Dec 22, 2011	19.38	19.43	19.20	19.29
1178	NYSE	CNK	Wed, Dec 21, 2011	18.81	19.31	18.77	19.28
1177	NYSE	CNK	Tue, Dec 20, 2011	18.69	18.93	18.50	18.91
1176	NYSE	CNK	Mon, Dec 19, 2011	19.03	19.17	18.34	18.40
1175	NYSE	CNK	Fri, Dec 16, 2011	18.93	19.16	18.88	18.94
1174	NYSE	CNK	Thu, Dec 15, 2011	18.68	18.93	18.64	18.76
1173	NYSE	CNK	Wed, Dec 14, 2011	18.81	19.01	18.48	18.54
1172	NYSE	CNK	Tue, Dec 13, 2011	19.68	19.76	18.90	19.00
1171	NYSE	CNK	Mon, Dec 12, 2011	20.26	20.28	19.40	19.52
1170	NYSE	CNK	Fri, Dec 9, 2011	20.11	20.50	20.11	20.41
1169	NYSE	CNK	Thu, Dec 8, 2011	20.12	20.22	19.94	20.08
1168	NYSE	CNK	Wed, Dec 7, 2011	20.20	20.37	19.98	20.28
1167	NYSE	CNK	Tue, Dec 6, 2011	20.12	20.57	20.09	20.34
1166	NYSE	CNK	Mon, Dec 5, 2011	20.24	20.35	19.91	20.16
1165	NYSE	CNK	Fri, Dec 2, 2011	20.25	20.30	19.96	20.00
1164	NYSE	CNK	Thu, Dec 1, 2011	19.52	19.97	19.44	19.92
1163	NYSE	CNK	Wed, Nov 30, 2011	19.78	19.95	19.32	19.59
1162	NYSE	CNK	Tue, Nov 29, 2011	18.83	19.16	18.79	18.86
1161	NYSE	CNK	Mon, Nov 28, 2011	19.07	19.15	18.72	18.89
1160	NYSE	CNK	Fri, Nov 25, 2011	18.60	18.84	18.49	18.56
1159	NYSE	CNK	Wed, Nov 23, 2011	19.23	19.29	18.66	18.67
1158	NYSE	CNK	Tue, Nov 22, 2011	19.35	19.57	19.20	19.36
1157	NYSE	CNK	Mon, Nov 21, 2011	19.41	19.46	18.98	19.37
1156	NYSE	CNK	Fri, Nov 18, 2011	19.52	19.79	19.45	19.66
1155	NYSE	CNK	Thu, Nov 17, 2011	19.66	19.87	19.38	19.51
1154	NYSE	CNK	Wed, Nov 16, 2011	19.67	20.11	19.52	19.68
1153	NYSE	CNK	Tue, Nov 15, 2011	19.79	20.05	19.75	19.96
1152	NYSE	CNK	Mon, Nov 14, 2011	19.79	20.04	19.79	19.92
1151	NYSE	CNK	Fri, Nov 11, 2011	19.99	20.10	19.85	19.92
1150	NYSE	CNK	Thu, Nov 10, 2011	19.95	19.99	19.68	19.89
1149	NYSE	CNK	Wed, Nov 9, 2011	19.36	19.96	19.32	19.76
1148	NYSE	CNK	Tue, Nov 8, 2011	20.48	20.69	20.09	20.62
1147	NYSE	CNK	Mon, Nov 7, 2011	20.41	20.53	19.84	20.34
1146	NYSE	CNK	Fri, Nov 4, 2011	20.50	21.00	20.05	20.46
1145	NYSE	CNK	Thu, Nov 3, 2011	20.50	20.65	20.16	20.58
1144	NYSE	CNK	Wed, Nov 2, 2011	20.63	20.63	20.16	20.31
1143	NYSE	CNK	Tue, Nov 1, 2011	20.04	20.57	19.97	20.23
1142	NYSE	CNK	Mon, Oct 31, 2011	20.38	20.90	20.36	20.67
1141	NYSE	CNK	Fri, Oct 28, 2011	20.20	21.00	20.20	20.69
1140	NYSE	CNK	Thu, Oct 27, 2011	20.14	20.49	20.03	20.10
1139	NYSE	CNK	Wed, Oct 26, 2011	19.68	19.82	19.37	19.77
1138	NYSE	CNK	Tue, Oct 25, 2011	19.79	19.83	19.45	19.49
1137	NYSE	CNK	Mon, Oct 24, 2011	19.34	19.91	19.34	19.85
1136	NYSE	CNK	Fri, Oct 21, 2011	19.47	19.70	19.18	19.34
1135	NYSE	CNK	Thu, Oct 20, 2011	19.35	19.52	18.90	19.13
1134	NYSE	CNK	Wed, Oct 19, 2011	20.12	20.22	19.23	19.35
1133	NYSE	CNK	Tue, Oct 18, 2011	20.07	20.48	19.83	20.22
1132	NYSE	CNK	Mon, Oct 17, 2011	19.97	20.26	19.96	20.06
1131	NYSE	CNK	Fri, Oct 14, 2011	20.08	20.21	19.64	20.17
1130	NYSE	CNK	Thu, Oct 13, 2011	19.98	20.10	19.83	20.00
1129	NYSE	CNK	Wed, Oct 12, 2011	19.73	20.46	19.73	20.13
1128	NYSE	CNK	Tue, Oct 11, 2011	19.43	19.82	19.35	19.71
1127	NYSE	CNK	Mon, Oct 10, 2011	19.09	19.56	19.06	19.54
1126	NYSE	CNK	Fri, Oct 7, 2011	18.95	19.26	18.70	18.79
1125	NYSE	CNK	Thu, Oct 6, 2011	18.76	18.94	18.59	18.79
1124	NYSE	CNK	Wed, Oct 5, 2011	18.58	18.97	18.27	18.87
1123	NYSE	CNK	Tue, Oct 4, 2011	18.05	18.70	17.78	18.64
1122	NYSE	CNK	Mon, Oct 3, 2011	18.80	19.17	18.23	18.25
1121	NYSE	CNK	Fri, Sep 30, 2011	18.91	19.31	18.86	18.88
1120	NYSE	CNK	Thu, Sep 29, 2011	19.56	19.67	18.86	19.27
1119	NYSE	CNK	Wed, Sep 28, 2011	19.81	19.87	18.97	19.15
1118	NYSE	CNK	Tue, Sep 27, 2011	20.22	20.25	19.64	19.72
1117	NYSE	CNK	Mon, Sep 26, 2011	20.10	20.17	19.55	19.93
1116	NYSE	CNK	Fri, Sep 23, 2011	19.44	20.00	19.37	19.99
1115	NYSE	CNK	Thu, Sep 22, 2011	18.70	19.50	18.57	19.43
1114	NYSE	CNK	Wed, Sep 21, 2011	20.10	20.33	19.34	19.34
1113	NYSE	CNK	Tue, Sep 20, 2011	20.45	20.77	20.03	20.08
1112	NYSE	CNK	Mon, Sep 19, 2011	20.16	20.55	19.98	20.36
1111	NYSE	CNK	Fri, Sep 16, 2011	20.62	20.86	20.36	20.58
1110	NYSE	CNK	Thu, Sep 15, 2011	20.35	20.53	20.09	20.49
1109	NYSE	CNK	Wed, Sep 14, 2011	20.15	20.45	19.85	20.19
1108	NYSE	CNK	Tue, Sep 13, 2011	19.92	20.18	19.76	20.08
1107	NYSE	CNK	Mon, Sep 12, 2011	19.47	19.92	19.34	19.78
1106	NYSE	CNK	Fri, Sep 9, 2011	20.11	20.26	19.60	19.76
1105	NYSE	CNK	Thu, Sep 8, 2011	20.81	21.03	20.23	20.29
1104	NYSE	CNK	Wed, Sep 7, 2011	20.59	21.06	20.50	20.95
1103	NYSE	CNK	Tue, Sep 6, 2011	19.52	20.38	19.52	20.33
1102	NYSE	CNK	Fri, Sep 2, 2011	20.17	20.60	20.00	20.19
1101	NYSE	CNK	Thu, Sep 1, 2011	20.88	21.22	20.39	20.43
1100	NYSE	CNK	Wed, Aug 31, 2011	21.09	21.25	20.69	20.95
1099	NYSE	CNK	Tue, Aug 30, 2011	20.86	21.08	20.59	20.92
1098	NYSE	CNK	Mon, Aug 29, 2011	20.41	20.99	20.41	20.97
1097	NYSE	CNK	Fri, Aug 26, 2011	19.44	20.21	19.21	20.20
1096	NYSE	CNK	Thu, Aug 25, 2011	20.11	20.36	19.46	19.60
1095	NYSE	CNK	Wed, Aug 24, 2011	19.61	20.10	19.45	20.01
1094	NYSE	CNK	Tue, Aug 23, 2011	19.30	19.76	19.13	19.62
1093	NYSE	CNK	Mon, Aug 22, 2011	19.81	19.81	19.05	19.34
1092	NYSE	CNK	Fri, Aug 19, 2011	19.25	20.00	18.87	19.35
1091	NYSE	CNK	Thu, Aug 18, 2011	19.31	19.50	18.95	19.25
1090	NYSE	CNK	Wed, Aug 17, 2011	20.19	20.19	19.69	19.91
1089	NYSE	CNK	Tue, Aug 16, 2011	19.59	19.73	19.00	19.24
1088	NYSE	CNK	Mon, Aug 15, 2011	19.79	20.09	19.57	19.75
1087	NYSE	CNK	Fri, Aug 12, 2011	19.59	20.20	19.35	19.71
1086	NYSE	CNK	Thu, Aug 11, 2011	18.67	19.83	18.67	19.47
1085	NYSE	CNK	Wed, Aug 10, 2011	18.47	19.22	18.18	18.47
1084	NYSE	CNK	Tue, Aug 9, 2011	18.23	19.20	18.04	19.19
1083	NYSE	CNK	Mon, Aug 8, 2011	17.73	18.34	17.60	17.87
1082	NYSE	CNK	Fri, Aug 5, 2011	17.91	18.84	17.10	18.22
1081	NYSE	CNK	Thu, Aug 4, 2011	18.75	18.89	17.81	17.92
1080	NYSE	CNK	Wed, Aug 3, 2011	18.99	19.06	18.55	18.94
1079	NYSE	CNK	Tue, Aug 2, 2011	19.23	19.42	18.91	18.91
1078	NYSE	CNK	Mon, Aug 1, 2011	19.77	19.79	19.05	19.36
1077	NYSE	CNK	Fri, Jul 29, 2011	19.36	19.66	19.14	19.49
1076	NYSE	CNK	Thu, Jul 28, 2011	19.52	19.71	19.39	19.54
1075	NYSE	CNK	Wed, Jul 27, 2011	20.00	20.07	19.38	19.56
1074	NYSE	CNK	Tue, Jul 26, 2011	19.81	20.17	19.67	20.04
1073	NYSE	CNK	Mon, Jul 25, 2011	20.13	20.29	19.80	19.86
1072	NYSE	CNK	Fri, Jul 22, 2011	20.18	20.48	20.12	20.37
1071	NYSE	CNK	Thu, Jul 21, 2011	19.80	20.24	19.75	20.15
1070	NYSE	CNK	Wed, Jul 20, 2011	19.69	19.75	19.51	19.59
1069	NYSE	CNK	Tue, Jul 19, 2011	19.20	19.79	19.20	19.60
1068	NYSE	CNK	Mon, Jul 18, 2011	19.66	19.68	18.94	19.05
1067	NYSE	CNK	Fri, Jul 15, 2011	19.82	19.89	19.55	19.72
1066	NYSE	CNK	Thu, Jul 14, 2011	20.13	20.27	19.77	19.81
1065	NYSE	CNK	Wed, Jul 13, 2011	19.92	20.39	19.88	20.14
1064	NYSE	CNK	Tue, Jul 12, 2011	19.65	20.01	19.58	19.78
1063	NYSE	CNK	Mon, Jul 11, 2011	19.91	20.03	19.69	19.72
1062	NYSE	CNK	Fri, Jul 8, 2011	20.04	20.13	19.85	20.09
1061	NYSE	CNK	Thu, Jul 7, 2011	20.25	20.31	20.01	20.25
1060	NYSE	CNK	Wed, Jul 6, 2011	20.21	20.32	20.04	20.15
1059	NYSE	CNK	Tue, Jul 5, 2011	20.73	20.80	20.16	20.20
1058	NYSE	CNK	Fri, Jul 1, 2011	20.82	21.25	20.72	21.12
1057	NYSE	CNK	Thu, Jun 30, 2011	20.68	20.89	20.60	20.71
1056	NYSE	CNK	Wed, Jun 29, 2011	20.46	20.72	20.34	20.59
1055	NYSE	CNK	Tue, Jun 28, 2011	20.00	20.45	19.97	20.35
1054	NYSE	CNK	Mon, Jun 27, 2011	20.00	20.15	19.87	19.92
1053	NYSE	CNK	Fri, Jun 24, 2011	20.02	20.14	19.80	20.03
1052	NYSE	CNK	Thu, Jun 23, 2011	19.51	20.14	19.28	20.01
1051	NYSE	CNK	Wed, Jun 22, 2011	19.86	20.00	19.61	19.71
1050	NYSE	CNK	Tue, Jun 21, 2011	19.65	19.95	19.60	19.91
1049	NYSE	CNK	Mon, Jun 20, 2011	19.95	20.09	19.51	19.57
1048	NYSE	CNK	Fri, Jun 17, 2011	20.04	20.17	19.79	20.02
1047	NYSE	CNK	Thu, Jun 16, 2011	19.53	19.95	19.50	19.87
1046	NYSE	CNK	Wed, Jun 15, 2011	19.30	19.64	19.22	19.53
1045	NYSE	CNK	Tue, Jun 14, 2011	19.21	19.66	19.15	19.51
1044	NYSE	CNK	Mon, Jun 13, 2011	19.09	19.14	18.65	19.05
1043	NYSE	CNK	Fri, Jun 10, 2011	19.22	19.47	18.95	19.00
1042	NYSE	CNK	Thu, Jun 9, 2011	19.38	19.39	19.13	19.28
1041	NYSE	CNK	Wed, Jun 8, 2011	19.32	19.48	19.12	19.35
1040	NYSE	CNK	Tue, Jun 7, 2011	19.40	19.53	19.16	19.32
1039	NYSE	CNK	Mon, Jun 6, 2011	19.97	19.97	19.08	19.29
1038	NYSE	CNK	Fri, Jun 3, 2011	20.47	20.47	20.02	20.08
1037	NYSE	CNK	Thu, Jun 2, 2011	20.59	20.71	20.37	20.67
1036	NYSE	CNK	Wed, Jun 1, 2011	21.68	21.69	20.71	20.77
1035	NYSE	CNK	Tue, May 31, 2011	21.99	22.09	21.64	21.75
1034	NYSE	CNK	Fri, May 27, 2011	21.66	21.87	21.53	21.75
1033	NYSE	CNK	Thu, May 26, 2011	21.50	21.65	21.18	21.60
1032	NYSE	CNK	Wed, May 25, 2011	21.74	21.75	21.42	21.50
1031	NYSE	CNK	Tue, May 24, 2011	21.64	21.79	21.45	21.74
1030	NYSE	CNK	Mon, May 23, 2011	21.53	21.67	21.38	21.53
1029	NYSE	CNK	Fri, May 20, 2011	21.41	21.92	21.30	21.75
1028	NYSE	CNK	Thu, May 19, 2011	21.25	21.72	21.18	21.50
1027	NYSE	CNK	Wed, May 18, 2011	20.95	21.09	20.82	21.01
1026	NYSE	CNK	Tue, May 17, 2011	20.64	20.95	20.54	20.90
1025	NYSE	CNK	Mon, May 16, 2011	20.65	20.95	20.45	20.69
1024	NYSE	CNK	Fri, May 13, 2011	20.75	20.77	20.38	20.71
1023	NYSE	CNK	Thu, May 12, 2011	20.74	20.79	20.46	20.71
1022	NYSE	CNK	Wed, May 11, 2011	20.64	20.81	20.52	20.78
1021	NYSE	CNK	Tue, May 10, 2011	20.39	20.80	20.39	20.75
1020	NYSE	CNK	Mon, May 9, 2011	21.19	21.58	21.12	21.31
1019	NYSE	CNK	Fri, May 6, 2011	21.53	21.60	21.12	21.25
1018	NYSE	CNK	Thu, May 5, 2011	20.84	21.72	20.52	21.31
1017	NYSE	CNK	Wed, May 4, 2011	20.26	20.35	19.82	19.97
1016	NYSE	CNK	Tue, May 3, 2011	20.29	20.37	20.16	20.35
1015	NYSE	CNK	Mon, May 2, 2011	20.39	20.61	20.25	20.28
1014	NYSE	CNK	Fri, Apr 29, 2011	20.19	20.40	19.93	20.33
1013	NYSE	CNK	Thu, Apr 28, 2011	19.93	20.28	19.93	20.16
1012	NYSE	CNK	Wed, Apr 27, 2011	19.50	20.21	19.50	20.00
1011	NYSE	CNK	Tue, Apr 26, 2011	19.15	19.52	19.05	19.52
1010	NYSE	CNK	Mon, Apr 25, 2011	19.09	19.19	18.95	19.14
1009	NYSE	CNK	Thu, Apr 21, 2011	19.25	19.25	19.07	19.11
1008	NYSE	CNK	Wed, Apr 20, 2011	19.25	19.34	19.05	19.16
1007	NYSE	CNK	Tue, Apr 19, 2011	19.45	19.53	18.99	19.06
1006	NYSE	CNK	Mon, Apr 18, 2011	19.10	19.37	18.95	19.35
1005	NYSE	CNK	Fri, Apr 15, 2011	19.05	19.41	18.90	19.36
1004	NYSE	CNK	Thu, Apr 14, 2011	19.52	19.58	18.69	19.07
1003	NYSE	CNK	Wed, Apr 13, 2011	19.91	20.00	19.73	19.83
1002	NYSE	CNK	Tue, Apr 12, 2011	19.87	20.00	19.73	19.73
1001	NYSE	CNK	Mon, Apr 11, 2011	20.31	20.45	19.67	19.97
1000	NYSE	CNK	Fri, Apr 8, 2011	20.77	20.88	20.58	20.58
999	NYSE	CNK	Thu, Apr 7, 2011	20.81	20.92	20.42	20.61
998	NYSE	CNK	Wed, Apr 6, 2011	20.57	20.82	20.38	20.81
997	NYSE	CNK	Tue, Apr 5, 2011	20.08	20.61	20.08	20.43
996	NYSE	CNK	Mon, Apr 4, 2011	19.93	20.34	19.92	20.17
995	NYSE	CNK	Fri, Apr 1, 2011	19.64	19.99	19.55	19.98
994	NYSE	CNK	Thu, Mar 31, 2011	19.24	19.50	19.18	19.35
993	NYSE	CNK	Wed, Mar 30, 2011	19.19	19.31	19.03	19.20
992	NYSE	CNK	Tue, Mar 29, 2011	19.38	19.41	18.79	19.06
991	NYSE	CNK	Mon, Mar 28, 2011	19.71	19.94	19.34	19.36
990	NYSE	CNK	Fri, Mar 25, 2011	19.64	19.76	19.50	19.60
989	NYSE	CNK	Thu, Mar 24, 2011	19.26	19.67	19.23	19.53
988	NYSE	CNK	Wed, Mar 23, 2011	18.92	19.17	18.63	19.10
987	NYSE	CNK	Tue, Mar 22, 2011	19.15	19.20	18.86	18.87
986	NYSE	CNK	Mon, Mar 21, 2011	18.62	19.24	18.54	19.12
985	NYSE	CNK	Fri, Mar 18, 2011	18.61	18.77	18.40	18.57
984	NYSE	CNK	Thu, Mar 17, 2011	18.96	19.00	18.44	18.47
983	NYSE	CNK	Wed, Mar 16, 2011	18.98	19.03	18.64	18.68
982	NYSE	CNK	Tue, Mar 15, 2011	18.58	19.17	18.47	18.97
981	NYSE	CNK	Mon, Mar 14, 2011	19.24	19.35	18.87	18.98
980	NYSE	CNK	Fri, Mar 11, 2011	19.28	19.48	19.19	19.33
979	NYSE	CNK	Thu, Mar 10, 2011	19.38	19.45	19.11	19.28
978	NYSE	CNK	Wed, Mar 9, 2011	19.54	19.73	19.46	19.54
977	NYSE	CNK	Tue, Mar 8, 2011	19.36	19.64	19.21	19.50
976	NYSE	CNK	Mon, Mar 7, 2011	19.47	19.54	19.26	19.40
975	NYSE	CNK	Fri, Mar 4, 2011	19.78	19.78	19.05	19.43
974	NYSE	CNK	Thu, Mar 3, 2011	19.40	19.87	19.38	19.76
973	NYSE	CNK	Wed, Mar 2, 2011	19.42	19.53	19.18	19.29
972	NYSE	CNK	Tue, Mar 1, 2011	20.37	20.37	19.57	19.58
971	NYSE	CNK	Mon, Feb 28, 2011	20.25	20.56	19.96	20.08
970	NYSE	CNK	Fri, Feb 25, 2011	19.59	20.29	19.57	20.12
969	NYSE	CNK	Thu, Feb 24, 2011	19.47	20.00	19.25	19.88
968	NYSE	CNK	Wed, Feb 23, 2011	18.99	19.00	18.61	18.66
967	NYSE	CNK	Tue, Feb 22, 2011	19.31	19.31	18.85	18.92
966	NYSE	CNK	Fri, Feb 18, 2011	19.59	19.64	19.38	19.42
965	NYSE	CNK	Thu, Feb 17, 2011	19.24	19.53	19.18	19.49
964	NYSE	CNK	Wed, Feb 16, 2011	18.97	19.38	18.92	19.31
963	NYSE	CNK	Tue, Feb 15, 2011	18.56	19.01	18.56	18.90
962	NYSE	CNK	Mon, Feb 14, 2011	18.55	18.57	18.45	18.55
961	NYSE	CNK	Fri, Feb 11, 2011	18.56	18.58	18.42	18.58
960	NYSE	CNK	Thu, Feb 10, 2011	17.80	18.89	17.71	18.60
959	NYSE	CNK	Wed, Feb 9, 2011	17.72	18.00	17.71	17.86
958	NYSE	CNK	Tue, Feb 8, 2011	17.50	17.76	17.30	17.76
957	NYSE	CNK	Mon, Feb 7, 2011	17.50	17.73	17.42	17.50
956	NYSE	CNK	Fri, Feb 4, 2011	17.53	17.54	17.35	17.48
955	NYSE	CNK	Thu, Feb 3, 2011	17.25	17.52	17.07	17.50
954	NYSE	CNK	Wed, Feb 2, 2011	17.11	17.30	16.98	17.23
953	NYSE	CNK	Tue, Feb 1, 2011	17.00	17.24	17.00	17.16
952	NYSE	CNK	Mon, Jan 31, 2011	16.98	17.02	16.70	16.95
951	NYSE	CNK	Fri, Jan 28, 2011	17.14	17.27	16.73	16.82
950	NYSE	CNK	Thu, Jan 27, 2011	17.23	17.23	17.00	17.20
949	NYSE	CNK	Wed, Jan 26, 2011	17.37	17.63	17.14	17.21
948	NYSE	CNK	Tue, Jan 25, 2011	17.05	17.28	16.88	17.28
947	NYSE	CNK	Mon, Jan 24, 2011	17.27	17.27	17.00	17.07
946	NYSE	CNK	Fri, Jan 21, 2011	17.67	17.73	17.04	17.18
945	NYSE	CNK	Thu, Jan 20, 2011	17.70	17.74	17.39	17.66
944	NYSE	CNK	Wed, Jan 19, 2011	18.01	18.02	17.66	17.81
943	NYSE	CNK	Tue, Jan 18, 2011	18.26	18.36	17.90	17.95
942	NYSE	CNK	Fri, Jan 14, 2011	17.75	17.84	17.53	17.79
941	NYSE	CNK	Thu, Jan 13, 2011	17.80	17.85	17.69	17.75
940	NYSE	CNK	Wed, Jan 12, 2011	17.67	17.85	17.65	17.74
939	NYSE	CNK	Tue, Jan 11, 2011	17.67	17.78	17.50	17.55
938	NYSE	CNK	Mon, Jan 10, 2011	17.53	17.65	17.47	17.62
937	NYSE	CNK	Fri, Jan 7, 2011	17.68	17.73	17.38	17.60
936	NYSE	CNK	Thu, Jan 6, 2011	17.85	17.93	17.54	17.63
935	NYSE	CNK	Wed, Jan 5, 2011	17.89	17.89	17.66	17.81
934	NYSE	CNK	Tue, Jan 4, 2011	17.48	17.99	17.35	17.95
933	NYSE	CNK	Mon, Jan 3, 2011	17.32	17.39	17.20	17.34
932	NYSE	CNK	Fri, Dec 31, 2010	17.37	17.50	17.24	17.24
931	NYSE	CNK	Thu, Dec 30, 2010	17.27	17.46	17.17	17.34
930	NYSE	CNK	Wed, Dec 29, 2010	17.32	17.43	17.23	17.23
929	NYSE	CNK	Tue, Dec 28, 2010	17.56	17.58	17.11	17.27
928	NYSE	CNK	Mon, Dec 27, 2010	17.65	17.72	17.36	17.50
927	NYSE	CNK	Thu, Dec 23, 2010	17.78	17.87	17.71	17.75
926	NYSE	CNK	Wed, Dec 22, 2010	17.80	17.84	17.64	17.83
925	NYSE	CNK	Tue, Dec 21, 2010	17.64	17.88	17.56	17.73
924	NYSE	CNK	Mon, Dec 20, 2010	17.52	17.62	17.35	17.55
923	NYSE	CNK	Fri, Dec 17, 2010	17.63	17.63	17.31	17.54
922	NYSE	CNK	Thu, Dec 16, 2010	17.66	17.67	17.33	17.59
921	NYSE	CNK	Wed, Dec 15, 2010	17.93	17.93	17.59	17.59
920	NYSE	CNK	Tue, Dec 14, 2010	18.05	18.13	17.90	17.91
919	NYSE	CNK	Mon, Dec 13, 2010	18.18	18.18	17.92	18.01
918	NYSE	CNK	Fri, Dec 10, 2010	18.14	18.17	18.04	18.10
917	NYSE	CNK	Thu, Dec 9, 2010	18.20	18.32	18.00	18.09
916	NYSE	CNK	Wed, Dec 8, 2010	18.25	18.31	18.05	18.06
915	NYSE	CNK	Tue, Dec 7, 2010	18.58	18.60	18.14	18.20
914	NYSE	CNK	Mon, Dec 6, 2010	18.58	18.65	18.38	18.40
913	NYSE	CNK	Fri, Dec 3, 2010	18.30	18.70	18.18	18.60
912	NYSE	CNK	Thu, Dec 2, 2010	18.01	18.41	17.97	18.29
911	NYSE	CNK	Wed, Dec 1, 2010	17.82	18.06	17.75	17.90
910	NYSE	CNK	Tue, Nov 30, 2010	17.61	17.79	17.49	17.55
909	NYSE	CNK	Mon, Nov 29, 2010	17.98	17.98	17.47	17.75
908	NYSE	CNK	Fri, Nov 26, 2010	17.90	17.99	17.79	17.94
907	NYSE	CNK	Wed, Nov 24, 2010	17.95	18.05	17.85	18.00
906	NYSE	CNK	Tue, Nov 23, 2010	17.60	17.86	17.44	17.81
905	NYSE	CNK	Mon, Nov 22, 2010	17.69	17.84	17.40	17.82
904	NYSE	CNK	Fri, Nov 19, 2010	17.80	17.92	17.61	17.70
903	NYSE	CNK	Thu, Nov 18, 2010	17.79	17.95	17.76	17.79
902	NYSE	CNK	Wed, Nov 17, 2010	17.72	17.95	17.69	17.82
901	NYSE	CNK	Tue, Nov 16, 2010	18.09	18.10	17.71	17.85
900	NYSE	CNK	Mon, Nov 15, 2010	18.24	18.37	18.13	18.19
899	NYSE	CNK	Fri, Nov 12, 2010	18.10	18.47	18.08	18.11
898	NYSE	CNK	Thu, Nov 11, 2010	18.31	18.43	18.14	18.20
897	NYSE	CNK	Wed, Nov 10, 2010	18.53	18.53	18.17	18.42
896	NYSE	CNK	Tue, Nov 9, 2010	18.00	18.66	17.96	18.45
895	NYSE	CNK	Mon, Nov 8, 2010	18.24	18.81	18.11	18.57
894	NYSE	CNK	Fri, Nov 5, 2010	17.93	18.66	17.90	18.35
893	NYSE	CNK	Thu, Nov 4, 2010	17.85	18.00	17.62	17.92
892	NYSE	CNK	Wed, Nov 3, 2010	17.70	17.73	17.34	17.69
891	NYSE	CNK	Tue, Nov 2, 2010	17.69	17.78	17.42	17.63
890	NYSE	CNK	Mon, Nov 1, 2010	17.67	17.83	17.44	17.52
889	NYSE	CNK	Fri, Oct 29, 2010	17.66	17.75	17.40	17.55
888	NYSE	CNK	Thu, Oct 28, 2010	17.54	17.80	17.39	17.65
887	NYSE	CNK	Wed, Oct 27, 2010	17.29	17.40	16.77	17.39
886	NYSE	CNK	Tue, Oct 26, 2010	17.24	17.64	17.16	17.35
885	NYSE	CNK	Mon, Oct 25, 2010	17.44	17.58	17.27	17.36
884	NYSE	CNK	Fri, Oct 22, 2010	17.30	17.38	17.12	17.26
883	NYSE	CNK	Thu, Oct 21, 2010	17.39	17.50	17.06	17.34
882	NYSE	CNK	Wed, Oct 20, 2010	17.03	17.54	16.89	17.29
881	NYSE	CNK	Tue, Oct 19, 2010	17.11	17.34	16.76	16.93
880	NYSE	CNK	Mon, Oct 18, 2010	17.14	17.39	17.11	17.33
879	NYSE	CNK	Fri, Oct 15, 2010	17.44	17.50	16.97	17.06
878	NYSE	CNK	Thu, Oct 14, 2010	17.31	17.48	17.01	17.32
877	NYSE	CNK	Wed, Oct 13, 2010	17.32	17.45	17.17	17.27
876	NYSE	CNK	Tue, Oct 12, 2010	17.06	17.24	16.88	17.17
875	NYSE	CNK	Mon, Oct 11, 2010	17.31	17.37	16.73	17.02
874	NYSE	CNK	Fri, Oct 8, 2010	17.00	17.25	16.83	17.13
873	NYSE	CNK	Thu, Oct 7, 2010	17.00	17.31	16.92	17.01
872	NYSE	CNK	Wed, Oct 6, 2010	16.69	17.07	16.59	16.94
871	NYSE	CNK	Tue, Oct 5, 2010	16.50	16.70	16.22	16.67
870	NYSE	CNK	Mon, Oct 4, 2010	16.36	16.61	16.24	16.33
869	NYSE	CNK	Fri, Oct 1, 2010	16.28	16.50	15.95	16.42
868	NYSE	CNK	Thu, Sep 30, 2010	16.29	16.45	16.06	16.10
867	NYSE	CNK	Wed, Sep 29, 2010	15.81	16.33	15.77	16.16
866	NYSE	CNK	Tue, Sep 28, 2010	15.72	15.89	15.34	15.82
865	NYSE	CNK	Mon, Sep 27, 2010	16.00	16.00	15.57	15.64
864	NYSE	CNK	Fri, Sep 24, 2010	15.77	15.99	15.69	15.98
863	NYSE	CNK	Thu, Sep 23, 2010	15.50	15.76	15.40	15.55
862	NYSE	CNK	Wed, Sep 22, 2010	15.81	15.88	15.36	15.58
861	NYSE	CNK	Tue, Sep 21, 2010	15.77	15.85	15.53	15.81
860	NYSE	CNK	Mon, Sep 20, 2010	15.60	15.74	15.37	15.72
859	NYSE	CNK	Fri, Sep 17, 2010	15.47	15.53	15.13	15.53
858	NYSE	CNK	Thu, Sep 16, 2010	15.37	15.45	15.06	15.37
857	NYSE	CNK	Wed, Sep 15, 2010	15.43	15.49	15.25	15.46
856	NYSE	CNK	Tue, Sep 14, 2010	15.83	15.87	15.46	15.52
855	NYSE	CNK	Mon, Sep 13, 2010	15.93	16.09	15.77	15.91
854	NYSE	CNK	Fri, Sep 10, 2010	15.83	15.94	15.58	15.84
853	NYSE	CNK	Thu, Sep 9, 2010	15.90	15.97	15.55	15.74
852	NYSE	CNK	Wed, Sep 8, 2010	15.44	16.00	15.44	15.65
851	NYSE	CNK	Tue, Sep 7, 2010	15.96	15.96	15.29	15.33
850	NYSE	CNK	Fri, Sep 3, 2010	15.64	16.00	15.58	15.98
849	NYSE	CNK	Thu, Sep 2, 2010	15.11	15.48	15.10	15.47
848	NYSE	CNK	Wed, Sep 1, 2010	14.82	15.24	14.77	15.14
847	NYSE	CNK	Tue, Aug 31, 2010	14.41	14.66	14.25	14.61
846	NYSE	CNK	Mon, Aug 30, 2010	14.73	14.77	14.43	14.44
845	NYSE	CNK	Fri, Aug 27, 2010	14.78	14.87	14.37	14.73
844	NYSE	CNK	Thu, Aug 26, 2010	14.90	14.94	14.60	14.72
843	NYSE	CNK	Wed, Aug 25, 2010	14.60	14.86	14.33	14.81
842	NYSE	CNK	Tue, Aug 24, 2010	14.84	14.93	14.42	14.71
841	NYSE	CNK	Mon, Aug 23, 2010	15.49	15.57	14.96	15.00
840	NYSE	CNK	Fri, Aug 20, 2010	15.30	15.53	15.09	15.46
839	NYSE	CNK	Thu, Aug 19, 2010	15.69	15.74	15.17	15.39
838	NYSE	CNK	Wed, Aug 18, 2010	15.69	15.84	15.55	15.69
837	NYSE	CNK	Tue, Aug 17, 2010	15.95	15.95	15.64	15.67
836	NYSE	CNK	Mon, Aug 16, 2010	15.49	15.98	15.42	15.76
835	NYSE	CNK	Fri, Aug 13, 2010	15.69	15.84	15.25	15.51
834	NYSE	CNK	Thu, Aug 12, 2010	15.87	16.08	15.67	15.78
833	NYSE	CNK	Wed, Aug 11, 2010	16.20	16.26	15.88	16.09
832	NYSE	CNK	Tue, Aug 10, 2010	16.34	16.77	16.34	16.46
831	NYSE	CNK	Mon, Aug 9, 2010	16.75	16.89	16.44	16.52
830	NYSE	CNK	Fri, Aug 6, 2010	15.88	16.83	15.85	16.58
829	NYSE	CNK	Thu, Aug 5, 2010	15.75	16.18	15.38	16.00
828	NYSE	CNK	Wed, Aug 4, 2010	15.02	15.22	14.97	15.13
827	NYSE	CNK	Tue, Aug 3, 2010	14.87	15.03	14.71	14.96
826	NYSE	CNK	Mon, Aug 2, 2010	14.80	15.00	14.67	14.87
825	NYSE	CNK	Fri, Jul 30, 2010	14.22	14.64	14.05	14.59
824	NYSE	CNK	Thu, Jul 29, 2010	14.53	14.61	14.12	14.32
823	NYSE	CNK	Wed, Jul 28, 2010	14.51	14.56	14.32	14.40
822	NYSE	CNK	Tue, Jul 27, 2010	15.00	15.03	14.55	14.56
821	NYSE	CNK	Mon, Jul 26, 2010	14.57	14.90	14.49	14.88
820	NYSE	CNK	Fri, Jul 23, 2010	14.27	14.53	14.12	14.49
819	NYSE	CNK	Thu, Jul 22, 2010	13.95	14.42	13.90	14.36
818	NYSE	CNK	Wed, Jul 21, 2010	13.97	14.01	13.68	13.75
817	NYSE	CNK	Tue, Jul 20, 2010	13.39	13.92	13.29	13.86
816	NYSE	CNK	Mon, Jul 19, 2010	13.39	13.65	13.29	13.63
815	NYSE	CNK	Fri, Jul 16, 2010	13.95	13.95	13.29	13.42
814	NYSE	CNK	Thu, Jul 15, 2010	14.14	14.26	13.80	14.01
813	NYSE	CNK	Wed, Jul 14, 2010	14.36	14.36	14.03	14.21
812	NYSE	CNK	Tue, Jul 13, 2010	14.11	14.60	13.87	14.36
811	NYSE	CNK	Mon, Jul 12, 2010	13.96	14.13	13.88	13.93
810	NYSE	CNK	Fri, Jul 9, 2010	13.97	14.09	13.78	14.04
809	NYSE	CNK	Thu, Jul 8, 2010	13.94	14.20	13.78	13.94
808	NYSE	CNK	Wed, Jul 7, 2010	13.41	13.92	13.27	13.80
807	NYSE	CNK	Tue, Jul 6, 2010	13.25	13.67	13.22	13.36
806	NYSE	CNK	Fri, Jul 2, 2010	13.14	13.14	12.86	12.95
805	NYSE	CNK	Thu, Jul 1, 2010	13.14	13.27	12.73	13.07
804	NYSE	CNK	Wed, Jun 30, 2010	13.53	13.68	13.09	13.15
803	NYSE	CNK	Tue, Jun 29, 2010	14.52	14.53	13.34	13.57
802	NYSE	CNK	Mon, Jun 28, 2010	14.92	15.05	14.69	14.73
801	NYSE	CNK	Fri, Jun 25, 2010	14.69	15.17	14.43	15.01
800	NYSE	CNK	Thu, Jun 24, 2010	14.78	14.95	14.59	14.69
799	NYSE	CNK	Wed, Jun 23, 2010	14.81	14.94	14.60	14.80
798	NYSE	CNK	Tue, Jun 22, 2010	15.51	15.65	14.79	14.85
797	NYSE	CNK	Mon, Jun 21, 2010	16.38	16.46	15.50	15.62
796	NYSE	CNK	Fri, Jun 18, 2010	15.77	16.19	15.54	16.19
795	NYSE	CNK	Thu, Jun 17, 2010	15.64	15.73	15.35	15.68
794	NYSE	CNK	Wed, Jun 16, 2010	15.68	15.90	15.53	15.66
793	NYSE	CNK	Tue, Jun 15, 2010	15.38	15.87	15.31	15.86
792	NYSE	CNK	Mon, Jun 14, 2010	15.63	15.72	15.21	15.32
791	NYSE	CNK	Fri, Jun 11, 2010	14.96	15.66	14.96	15.50
790	NYSE	CNK	Thu, Jun 10, 2010	15.05	15.27	14.73	15.03
789	NYSE	CNK	Wed, Jun 9, 2010	14.58	15.09	14.48	14.85
788	NYSE	CNK	Tue, Jun 8, 2010	14.64	14.75	14.22	14.53
787	NYSE	CNK	Mon, Jun 7, 2010	14.98	15.23	14.59	14.63
786	NYSE	CNK	Fri, Jun 4, 2010	14.97	15.29	14.94	14.98
785	NYSE	CNK	Thu, Jun 3, 2010	14.60	15.56	14.54	15.25
784	NYSE	CNK	Wed, Jun 2, 2010	14.61	14.72	14.13	14.61
783	NYSE	CNK	Tue, Jun 1, 2010	15.40	15.78	14.79	14.80
782	NYSE	CNK	Fri, May 28, 2010	16.53	16.53	15.81	15.99
781	NYSE	CNK	Thu, May 27, 2010	16.02	16.52	15.94	16.51
780	NYSE	CNK	Wed, May 26, 2010	16.00	16.36	15.69	15.76
779	NYSE	CNK	Tue, May 25, 2010	15.41	15.90	14.97	15.87
778	NYSE	CNK	Mon, May 24, 2010	16.43	16.46	15.66	15.69
777	NYSE	CNK	Fri, May 21, 2010	15.51	16.48	15.36	16.40
776	NYSE	CNK	Thu, May 20, 2010	16.55	16.59	15.51	15.70
775	NYSE	CNK	Wed, May 19, 2010	17.06	17.15	16.53	16.88
774	NYSE	CNK	Tue, May 18, 2010	17.51	17.79	17.10	17.13
773	NYSE	CNK	Mon, May 17, 2010	17.22	17.55	17.07	17.36
772	NYSE	CNK	Fri, May 14, 2010	17.60	17.61	17.03	17.20
771	NYSE	CNK	Thu, May 13, 2010	17.59	18.07	17.56	17.65
770	NYSE	CNK	Wed, May 12, 2010	17.75	17.88	17.52	17.64
769	NYSE	CNK	Tue, May 11, 2010	17.69	17.94	17.59	17.69
768	NYSE	CNK	Mon, May 10, 2010	18.55	18.55	17.55	17.75
767	NYSE	CNK	Fri, May 7, 2010	18.41	18.59	17.83	17.98
766	NYSE	CNK	Thu, May 6, 2010	18.20	19.80	17.42	18.48
765	NYSE	CNK	Wed, May 5, 2010	18.16	18.20	17.40	17.69
764	NYSE	CNK	Tue, May 4, 2010	18.51	18.73	18.07	18.22
763	NYSE	CNK	Mon, May 3, 2010	18.27	18.85	18.27	18.77
762	NYSE	CNK	Fri, Apr 30, 2010	18.77	18.91	18.20	18.26
761	NYSE	CNK	Thu, Apr 29, 2010	18.46	18.92	18.46	18.75
760	NYSE	CNK	Wed, Apr 28, 2010	18.63	18.70	18.19	18.39
759	NYSE	CNK	Tue, Apr 27, 2010	19.24	19.24	18.35	18.46
758	NYSE	CNK	Mon, Apr 26, 2010	19.14	19.58	19.14	19.35
757	NYSE	CNK	Fri, Apr 23, 2010	19.10	19.28	18.79	19.20
756	NYSE	CNK	Thu, Apr 22, 2010	18.75	19.21	18.31	19.12
755	NYSE	CNK	Wed, Apr 21, 2010	19.15	19.15	18.63	18.84
754	NYSE	CNK	Tue, Apr 20, 2010	18.95	19.42	18.85	19.15
753	NYSE	CNK	Mon, Apr 19, 2010	18.75	19.00	18.65	18.88
752	NYSE	CNK	Fri, Apr 16, 2010	18.86	19.00	18.59	18.90
751	NYSE	CNK	Thu, Apr 15, 2010	18.76	19.01	18.71	19.01
750	NYSE	CNK	Wed, Apr 14, 2010	17.98	18.82	17.93	18.82
749	NYSE	CNK	Tue, Apr 13, 2010	18.05	18.21	17.81	18.00
748	NYSE	CNK	Mon, Apr 12, 2010	18.41	18.53	17.85	18.14
747	NYSE	CNK	Fri, Apr 9, 2010	18.52	18.72	18.02	18.46
746	NYSE	CNK	Thu, Apr 8, 2010	18.77	18.94	18.50	18.85
745	NYSE	CNK	Wed, Apr 7, 2010	18.84	19.00	18.51	18.76
744	NYSE	CNK	Tue, Apr 6, 2010	18.49	19.00	18.35	18.92
743	NYSE	CNK	Mon, Apr 5, 2010	18.65	18.78	18.44	18.55
742	NYSE	CNK	Thu, Apr 1, 2010	18.49	18.59	18.26	18.47
741	NYSE	CNK	Wed, Mar 31, 2010	18.33	18.45	18.05	18.34
740	NYSE	CNK	Tue, Mar 30, 2010	17.80	18.39	17.80	18.34
739	NYSE	CNK	Mon, Mar 29, 2010	17.87	17.90	17.08	17.82
738	NYSE	CNK	Fri, Mar 26, 2010	18.29	18.34	18.07	18.20
737	NYSE	CNK	Thu, Mar 25, 2010	17.91	18.47	17.87	18.21
736	NYSE	CNK	Wed, Mar 24, 2010	17.67	17.75	17.52	17.74
735	NYSE	CNK	Tue, Mar 23, 2010	17.50	17.80	17.40	17.72
734	NYSE	CNK	Mon, Mar 22, 2010	17.18	17.67	17.03	17.50
733	NYSE	CNK	Fri, Mar 19, 2010	17.25	17.37	17.18	17.25
732	NYSE	CNK	Thu, Mar 18, 2010	17.20	17.36	17.18	17.25
731	NYSE	CNK	Wed, Mar 17, 2010	17.33	17.40	17.12	17.28
730	NYSE	CNK	Tue, Mar 16, 2010	17.38	17.41	17.25	17.37
729	NYSE	CNK	Mon, Mar 15, 2010	17.24	17.44	17.02	17.32
728	NYSE	CNK	Fri, Mar 12, 2010	17.18	17.28	16.94	17.22
727	NYSE	CNK	Thu, Mar 11, 2010	16.78	17.17	16.57	17.10
726	NYSE	CNK	Wed, Mar 10, 2010	17.67	18.26	17.63	18.16
725	NYSE	CNK	Tue, Mar 9, 2010	17.35	17.66	17.35	17.62
724	NYSE	CNK	Mon, Mar 8, 2010	17.09	17.50	17.00	17.46
723	NYSE	CNK	Fri, Mar 5, 2010	17.00	17.25	16.91	17.14
722	NYSE	CNK	Thu, Mar 4, 2010	16.74	17.01	16.53	16.98
721	NYSE	CNK	Wed, Mar 3, 2010	16.82	16.93	16.62	16.67
720	NYSE	CNK	Tue, Mar 2, 2010	16.69	17.03	16.47	16.90
719	NYSE	CNK	Mon, Mar 1, 2010	16.20	16.52	16.06	16.25
718	NYSE	CNK	Fri, Feb 26, 2010	15.83	16.15	15.35	16.11
717	NYSE	CNK	Thu, Feb 25, 2010	15.64	16.25	15.50	16.03
716	NYSE	CNK	Wed, Feb 24, 2010	15.29	15.55	15.25	15.31
715	NYSE	CNK	Tue, Feb 23, 2010	15.39	15.60	15.25	15.29
714	NYSE	CNK	Mon, Feb 22, 2010	15.40	15.53	15.27	15.45
713	NYSE	CNK	Fri, Feb 19, 2010	15.26	15.40	15.05	15.36
712	NYSE	CNK	Thu, Feb 18, 2010	14.94	15.26	14.92	15.25
711	NYSE	CNK	Wed, Feb 17, 2010	15.14	15.24	14.83	14.99
710	NYSE	CNK	Tue, Feb 16, 2010	14.88	15.00	14.65	15.00
709	NYSE	CNK	Fri, Feb 12, 2010	14.57	15.00	14.44	14.86
708	NYSE	CNK	Thu, Feb 11, 2010	14.50	14.67	14.41	14.66
707	NYSE	CNK	Wed, Feb 10, 2010	14.80	14.98	14.51	14.54
706	NYSE	CNK	Tue, Feb 9, 2010	14.99	15.07	14.70	14.87
705	NYSE	CNK	Mon, Feb 8, 2010	14.58	15.01	14.41	14.82
704	NYSE	CNK	Fri, Feb 5, 2010	14.39	14.46	14.11	14.33
703	NYSE	CNK	Thu, Feb 4, 2010	14.67	14.67	14.28	14.33
702	NYSE	CNK	Wed, Feb 3, 2010	14.66	14.95	14.62	14.84
701	NYSE	CNK	Tue, Feb 2, 2010	14.46	14.86	14.36	14.80
700	NYSE	CNK	Mon, Feb 1, 2010	14.16	14.56	14.15	14.52
699	NYSE	CNK	Fri, Jan 29, 2010	14.51	14.57	14.17	14.18
698	NYSE	CNK	Thu, Jan 28, 2010	14.38	15.07	14.08	14.51
697	NYSE	CNK	Wed, Jan 27, 2010	14.48	14.81	14.45	14.73
696	NYSE	CNK	Tue, Jan 26, 2010	14.51	14.68	14.42	14.60
695	NYSE	CNK	Mon, Jan 25, 2010	14.56	14.65	14.29	14.54
694	NYSE	CNK	Fri, Jan 22, 2010	14.58	14.74	14.41	14.43
693	NYSE	CNK	Thu, Jan 21, 2010	14.31	14.55	14.26	14.55
692	NYSE	CNK	Wed, Jan 20, 2010	14.55	14.56	14.11	14.33
691	NYSE	CNK	Tue, Jan 19, 2010	15.00	15.47	14.97	15.07
690	NYSE	CNK	Fri, Jan 15, 2010	15.24	15.40	14.80	14.97
689	NYSE	CNK	Thu, Jan 14, 2010	15.08	15.30	15.08	15.17
688	NYSE	CNK	Wed, Jan 13, 2010	14.75	15.23	14.72	15.17
687	NYSE	CNK	Tue, Jan 12, 2010	15.17	15.22	14.70	14.77
686	NYSE	CNK	Mon, Jan 11, 2010	14.99	15.28	14.93	15.22
685	NYSE	CNK	Fri, Jan 8, 2010	14.67	14.89	14.64	14.85
684	NYSE	CNK	Thu, Jan 7, 2010	14.60	14.76	14.58	14.67
683	NYSE	CNK	Wed, Jan 6, 2010	14.56	14.72	14.50	14.63
682	NYSE	CNK	Tue, Jan 5, 2010	14.69	14.71	14.31	14.46
681	NYSE	CNK	Mon, Jan 4, 2010	14.54	14.79	14.43	14.71
680	NYSE	CNK	Thu, Dec 31, 2009	14.67	14.85	14.35	14.37
679	NYSE	CNK	Wed, Dec 30, 2009	14.20	14.55	14.20	14.53
678	NYSE	CNK	Tue, Dec 29, 2009	14.19	14.35	14.15	14.28
677	NYSE	CNK	Mon, Dec 28, 2009	13.99	14.12	13.84	14.09
676	NYSE	CNK	Thu, Dec 24, 2009	13.89	13.97	13.80	13.95
675	NYSE	CNK	Wed, Dec 23, 2009	14.00	14.00	13.80	13.89
674	NYSE	CNK	Tue, Dec 22, 2009	13.76	14.00	13.68	13.96
673	NYSE	CNK	Mon, Dec 21, 2009	13.54	13.72	13.41	13.68
672	NYSE	CNK	Fri, Dec 18, 2009	13.32	13.50	13.32	13.46
671	NYSE	CNK	Thu, Dec 17, 2009	13.57	13.59	13.18	13.21
670	NYSE	CNK	Wed, Dec 16, 2009	13.41	13.70	13.36	13.54
669	NYSE	CNK	Tue, Dec 15, 2009	13.39	13.46	13.25	13.41
668	NYSE	CNK	Mon, Dec 14, 2009	13.41	13.47	12.80	13.42
667	NYSE	CNK	Fri, Dec 11, 2009	13.14	13.50	12.96	13.40
666	NYSE	CNK	Thu, Dec 10, 2009	13.16	13.30	12.98	13.04
665	NYSE	CNK	Wed, Dec 9, 2009	13.10	13.20	12.93	13.15
664	NYSE	CNK	Tue, Dec 8, 2009	13.29	13.46	12.98	13.05
663	NYSE	CNK	Mon, Dec 7, 2009	13.19	13.50	13.18	13.44
662	NYSE	CNK	Fri, Dec 4, 2009	12.99	13.20	12.90	13.20
661	NYSE	CNK	Thu, Dec 3, 2009	13.06	13.36	13.01	13.04
660	NYSE	CNK	Wed, Dec 2, 2009	12.84	13.08	12.76	13.07
659	NYSE	CNK	Tue, Dec 1, 2009	12.65	12.85	12.65	12.79
658	NYSE	CNK	Mon, Nov 30, 2009	12.46	12.68	12.38	12.65
657	NYSE	CNK	Fri, Nov 27, 2009	12.30	12.65	12.25	12.44
656	NYSE	CNK	Wed, Nov 25, 2009	12.63	12.66	12.47	12.59
655	NYSE	CNK	Tue, Nov 24, 2009	12.56	12.72	12.43	12.58
654	NYSE	CNK	Mon, Nov 23, 2009	12.31	12.68	12.31	12.59
653	NYSE	CNK	Fri, Nov 20, 2009	12.43	12.45	12.25	12.34
652	NYSE	CNK	Thu, Nov 19, 2009	12.28	12.50	12.19	12.47
651	NYSE	CNK	Wed, Nov 18, 2009	12.37	12.42	12.14	12.32
650	NYSE	CNK	Tue, Nov 17, 2009	12.20	12.38	12.14	12.33
649	NYSE	CNK	Mon, Nov 16, 2009	12.23	12.40	12.04	12.29
648	NYSE	CNK	Fri, Nov 13, 2009	12.46	12.46	12.07	12.25
647	NYSE	CNK	Thu, Nov 12, 2009	12.50	12.65	12.21	12.40
646	NYSE	CNK	Wed, Nov 11, 2009	12.56	12.75	12.40	12.52
645	NYSE	CNK	Tue, Nov 10, 2009	12.35	13.32	11.96	12.43
644	NYSE	CNK	Mon, Nov 9, 2009	12.07	12.43	11.99	12.33
643	NYSE	CNK	Fri, Nov 6, 2009	11.67	11.76	11.40	11.73
642	NYSE	CNK	Thu, Nov 5, 2009	11.46	11.90	11.46	11.74
641	NYSE	CNK	Wed, Nov 4, 2009	11.25	11.59	11.07	11.40
640	NYSE	CNK	Tue, Nov 3, 2009	11.17	11.27	11.00	11.17
639	NYSE	CNK	Mon, Nov 2, 2009	11.62	11.72	11.02	11.20
638	NYSE	CNK	Fri, Oct 30, 2009	11.26	11.70	11.25	11.59
637	NYSE	CNK	Thu, Oct 29, 2009	11.11	11.49	11.07	11.34
636	NYSE	CNK	Wed, Oct 28, 2009	11.26	11.50	11.01	11.05
635	NYSE	CNK	Tue, Oct 27, 2009	11.31	11.37	11.17	11.27
634	NYSE	CNK	Mon, Oct 26, 2009	11.45	11.63	11.19	11.22
633	NYSE	CNK	Fri, Oct 23, 2009	11.92	11.92	11.31	11.41
632	NYSE	CNK	Thu, Oct 22, 2009	11.50	12.00	11.50	11.92
631	NYSE	CNK	Wed, Oct 21, 2009	11.21	11.54	11.07	11.21
630	NYSE	CNK	Tue, Oct 20, 2009	11.22	11.29	11.12	11.18
629	NYSE	CNK	Mon, Oct 19, 2009	11.16	11.41	11.16	11.23
628	NYSE	CNK	Fri, Oct 16, 2009	11.11	11.20	10.95	11.17
627	NYSE	CNK	Thu, Oct 15, 2009	11.28	11.28	11.14	11.20
626	NYSE	CNK	Wed, Oct 14, 2009	11.38	11.38	11.17	11.29
625	NYSE	CNK	Tue, Oct 13, 2009	11.35	11.35	11.08	11.22
624	NYSE	CNK	Mon, Oct 12, 2009	11.59	11.59	11.18	11.30
623	NYSE	CNK	Fri, Oct 9, 2009	11.13	11.52	11.11	11.41
622	NYSE	CNK	Thu, Oct 8, 2009	11.09	11.20	10.91	11.07
621	NYSE	CNK	Wed, Oct 7, 2009	11.18	11.20	10.87	11.01
620	NYSE	CNK	Tue, Oct 6, 2009	10.54	11.25	10.48	11.21
619	NYSE	CNK	Mon, Oct 5, 2009	10.31	10.50	10.08	10.45
618	NYSE	CNK	Fri, Oct 2, 2009	10.18	10.46	10.16	10.35
617	NYSE	CNK	Thu, Oct 1, 2009	10.36	10.36	10.10	10.24
616	NYSE	CNK	Wed, Sep 30, 2009	10.48	10.51	10.19	10.36
615	NYSE	CNK	Tue, Sep 29, 2009	10.33	10.52	10.28	10.48
614	NYSE	CNK	Mon, Sep 28, 2009	10.32	10.59	10.22	10.29
613	NYSE	CNK	Fri, Sep 25, 2009	10.20	10.35	10.19	10.29
612	NYSE	CNK	Thu, Sep 24, 2009	10.25	10.33	10.16	10.26
611	NYSE	CNK	Wed, Sep 23, 2009	10.50	10.55	10.24	10.24
610	NYSE	CNK	Tue, Sep 22, 2009	10.49	10.54	10.30	10.43
609	NYSE	CNK	Mon, Sep 21, 2009	10.45	10.49	10.33	10.46
608	NYSE	CNK	Fri, Sep 18, 2009	10.81	10.81	10.40	10.50
607	NYSE	CNK	Thu, Sep 17, 2009	10.64	10.91	10.60	10.80
606	NYSE	CNK	Wed, Sep 16, 2009	10.46	10.75	10.41	10.69
605	NYSE	CNK	Tue, Sep 15, 2009	10.70	10.78	10.35	10.43
604	NYSE	CNK	Mon, Sep 14, 2009	10.67	10.74	10.44	10.73
603	NYSE	CNK	Fri, Sep 11, 2009	10.13	10.99	10.10	10.64
602	NYSE	CNK	Thu, Sep 10, 2009	9.94	10.14	9.93	10.00
601	NYSE	CNK	Wed, Sep 9, 2009	10.08	10.16	9.91	10.00
600	NYSE	CNK	Tue, Sep 8, 2009	10.07	10.17	9.94	10.05
599	NYSE	CNK	Fri, Sep 4, 2009	9.98	10.02	9.89	10.02
598	NYSE	CNK	Thu, Sep 3, 2009	9.86	10.04	9.77	9.98
597	NYSE	CNK	Wed, Sep 2, 2009	9.77	9.99	9.69	9.86
596	NYSE	CNK	Tue, Sep 1, 2009	9.99	10.14	9.81	9.88
595	NYSE	CNK	Mon, Aug 31, 2009	9.71	10.25	9.70	10.04
594	NYSE	CNK	Fri, Aug 28, 2009	9.71	9.85	9.60	9.75
593	NYSE	CNK	Thu, Aug 27, 2009	9.74	9.76	9.50	9.68
592	NYSE	CNK	Wed, Aug 26, 2009	9.76	9.84	9.51	9.69
591	NYSE	CNK	Tue, Aug 25, 2009	9.85	10.00	9.78	9.79
590	NYSE	CNK	Mon, Aug 24, 2009	9.85	9.93	9.69	9.84
589	NYSE	CNK	Fri, Aug 21, 2009	9.85	9.93	9.73	9.86
588	NYSE	CNK	Thu, Aug 20, 2009	9.60	9.76	9.52	9.72
587	NYSE	CNK	Wed, Aug 19, 2009	9.58	9.78	9.51	9.68
586	NYSE	CNK	Tue, Aug 18, 2009	9.85	9.90	9.61	9.70
585	NYSE	CNK	Mon, Aug 17, 2009	9.85	9.90	9.58	9.80
584	NYSE	CNK	Fri, Aug 14, 2009	10.03	10.04	9.74	9.96
583	NYSE	CNK	Thu, Aug 13, 2009	10.21	10.22	9.94	10.03
582	NYSE	CNK	Wed, Aug 12, 2009	10.15	10.27	10.07	10.24
581	NYSE	CNK	Tue, Aug 11, 2009	10.50	10.50	10.11	10.11
580	NYSE	CNK	Mon, Aug 10, 2009	10.50	10.65	10.40	10.50
579	NYSE	CNK	Fri, Aug 7, 2009	10.99	11.08	10.43	10.44
578	NYSE	CNK	Thu, Aug 6, 2009	10.68	10.99	10.38	10.66
577	NYSE	CNK	Wed, Aug 5, 2009	10.84	10.98	10.51	10.62
576	NYSE	CNK	Tue, Aug 4, 2009	11.01	11.01	10.70	10.79
575	NYSE	CNK	Mon, Aug 3, 2009	11.22	11.49	10.67	10.98
574	NYSE	CNK	Fri, Jul 31, 2009	11.18	11.33	11.07	11.09
573	NYSE	CNK	Thu, Jul 30, 2009	11.47	11.63	11.14	11.23
572	NYSE	CNK	Wed, Jul 29, 2009	11.09	11.41	11.04	11.38
571	NYSE	CNK	Tue, Jul 28, 2009	10.87	11.14	10.87	11.04
570	NYSE	CNK	Mon, Jul 27, 2009	10.95	11.00	10.84	10.90
569	NYSE	CNK	Fri, Jul 24, 2009	10.88	10.99	10.79	10.91
568	NYSE	CNK	Thu, Jul 23, 2009	10.86	11.00	10.82	10.90
567	NYSE	CNK	Wed, Jul 22, 2009	10.69	10.95	10.61	10.86
566	NYSE	CNK	Tue, Jul 21, 2009	11.05	11.08	10.65	10.69
565	NYSE	CNK	Mon, Jul 20, 2009	10.94	10.97	10.72	10.93
564	NYSE	CNK	Fri, Jul 17, 2009	10.97	10.97	10.59	10.79
563	NYSE	CNK	Thu, Jul 16, 2009	10.88	11.16	10.81	10.96
562	NYSE	CNK	Wed, Jul 15, 2009	10.95	11.05	10.72	10.88
561	NYSE	CNK	Tue, Jul 14, 2009	11.11	11.31	10.84	10.87
560	NYSE	CNK	Mon, Jul 13, 2009	10.58	10.71	10.38	10.67
559	NYSE	CNK	Fri, Jul 10, 2009	10.57	10.65	10.38	10.57
558	NYSE	CNK	Thu, Jul 9, 2009	10.82	10.82	10.55	10.58
557	NYSE	CNK	Wed, Jul 8, 2009	10.96	10.98	10.54	10.73
556	NYSE	CNK	Tue, Jul 7, 2009	10.98	11.14	10.87	10.89
555	NYSE	CNK	Mon, Jul 6, 2009	10.75	11.44	10.74	10.94
554	NYSE	CNK	Thu, Jul 2, 2009	11.12	11.24	10.83	10.84
553	NYSE	CNK	Wed, Jul 1, 2009	11.44	11.65	11.21	11.30
552	NYSE	CNK	Tue, Jun 30, 2009	11.32	11.42	11.27	11.32
551	NYSE	CNK	Mon, Jun 29, 2009	10.85	11.22	10.84	11.20
550	NYSE	CNK	Fri, Jun 26, 2009	10.73	10.98	10.58	10.83
549	NYSE	CNK	Thu, Jun 25, 2009	10.51	10.81	10.41	10.74
548	NYSE	CNK	Wed, Jun 24, 2009	10.66	10.74	10.42	10.63
547	NYSE	CNK	Tue, Jun 23, 2009	10.74	10.78	10.53	10.55
546	NYSE	CNK	Mon, Jun 22, 2009	10.89	10.94	10.64	10.64
545	NYSE	CNK	Fri, Jun 19, 2009	11.10	11.27	10.89	10.96
544	NYSE	CNK	Thu, Jun 18, 2009	10.76	11.49	10.73	11.00
543	NYSE	CNK	Wed, Jun 17, 2009	10.59	10.72	10.50	10.55
542	NYSE	CNK	Tue, Jun 16, 2009	10.66	10.75	10.48	10.55
541	NYSE	CNK	Mon, Jun 15, 2009	10.67	10.78	10.51	10.71
540	NYSE	CNK	Fri, Jun 12, 2009	10.55	10.78	10.51	10.74
539	NYSE	CNK	Thu, Jun 11, 2009	10.50	10.85	10.45	10.59
538	NYSE	CNK	Wed, Jun 10, 2009	10.81	10.81	10.24	10.40
537	NYSE	CNK	Tue, Jun 9, 2009	10.81	10.84	10.64	10.68
536	NYSE	CNK	Mon, Jun 8, 2009	11.09	11.13	10.75	10.82
535	NYSE	CNK	Fri, Jun 5, 2009	11.21	11.30	10.92	11.08
534	NYSE	CNK	Thu, Jun 4, 2009	11.36	11.39	11.03	11.21
533	NYSE	CNK	Wed, Jun 3, 2009	11.07	11.29	11.07	11.25
532	NYSE	CNK	Tue, Jun 2, 2009	11.04	11.19	10.96	11.13
531	NYSE	CNK	Mon, Jun 1, 2009	10.66	11.09	10.66	10.99
530	NYSE	CNK	Fri, May 29, 2009	10.56	10.64	10.43	10.62
529	NYSE	CNK	Thu, May 28, 2009	10.53	10.69	10.23	10.67
528	NYSE	CNK	Wed, May 27, 2009	10.45	10.65	10.34	10.43
527	NYSE	CNK	Tue, May 26, 2009	10.18	10.58	10.10	10.47
526	NYSE	CNK	Fri, May 22, 2009	10.19	10.33	10.08	10.23
525	NYSE	CNK	Thu, May 21, 2009	10.20	10.29	10.01	10.17
524	NYSE	CNK	Wed, May 20, 2009	10.27	10.48	10.15	10.26
523	NYSE	CNK	Tue, May 19, 2009	10.20	10.38	10.12	10.24
522	NYSE	CNK	Mon, May 18, 2009	9.98	10.23	9.87	10.21
521	NYSE	CNK	Fri, May 15, 2009	10.12	10.31	9.87	9.91
520	NYSE	CNK	Thu, May 14, 2009	10.14	10.30	10.03	10.14
519	NYSE	CNK	Wed, May 13, 2009	10.34	10.34	9.99	10.04
518	NYSE	CNK	Tue, May 12, 2009	10.78	10.79	10.36	10.48
517	NYSE	CNK	Mon, May 11, 2009	10.98	10.98	10.71	10.76
516	NYSE	CNK	Fri, May 8, 2009	10.80	11.16	10.71	11.16
515	NYSE	CNK	Thu, May 7, 2009	10.68	11.09	10.60	10.98
514	NYSE	CNK	Wed, May 6, 2009	10.00	10.54	10.00	10.50
513	NYSE	CNK	Tue, May 5, 2009	9.24	9.92	9.22	9.91
512	NYSE	CNK	Mon, May 4, 2009	8.88	9.27	8.69	9.27
511	NYSE	CNK	Fri, May 1, 2009	8.95	8.98	8.63	8.78
510	NYSE	CNK	Thu, Apr 30, 2009	8.84	9.06	8.84	8.90
509	NYSE	CNK	Wed, Apr 29, 2009	9.07	9.23	8.73	8.87
508	NYSE	CNK	Tue, Apr 28, 2009	9.24	9.49	8.82	8.93
507	NYSE	CNK	Mon, Apr 27, 2009	9.50	9.80	9.26	9.35
506	NYSE	CNK	Fri, Apr 24, 2009	9.50	9.74	9.40	9.54
505	NYSE	CNK	Thu, Apr 23, 2009	9.82	9.82	9.39	9.52
504	NYSE	CNK	Wed, Apr 22, 2009	9.74	10.35	9.70	9.90
503	NYSE	CNK	Tue, Apr 21, 2009	9.66	10.01	9.39	9.97
502	NYSE	CNK	Mon, Apr 20, 2009	10.22	10.28	9.26	9.69
501	NYSE	CNK	Fri, Apr 17, 2009	10.76	10.76	10.34	10.40
500	NYSE	CNK	Thu, Apr 16, 2009	10.28	10.96	10.19	10.79
499	NYSE	CNK	Wed, Apr 15, 2009	9.86	10.22	9.81	10.22
498	NYSE	CNK	Tue, Apr 14, 2009	10.39	10.39	9.88	9.93
497	NYSE	CNK	Mon, Apr 13, 2009	10.01	10.56	9.88	10.49
496	NYSE	CNK	Thu, Apr 9, 2009	10.17	10.62	10.00	10.22
495	NYSE	CNK	Wed, Apr 8, 2009	9.49	10.08	9.49	9.95
494	NYSE	CNK	Tue, Apr 7, 2009	9.55	9.62	9.41	9.41
493	NYSE	CNK	Mon, Apr 6, 2009	9.69	9.71	9.45	9.61
492	NYSE	CNK	Fri, Apr 3, 2009	10.50	10.56	9.57	9.82
491	NYSE	CNK	Thu, Apr 2, 2009	9.80	10.58	9.79	10.49
490	NYSE	CNK	Wed, Apr 1, 2009	9.28	9.90	9.14	9.88
489	NYSE	CNK	Tue, Mar 31, 2009	9.46	9.60	9.35	9.39
488	NYSE	CNK	Mon, Mar 30, 2009	9.28	9.57	9.07	9.38
487	NYSE	CNK	Fri, Mar 27, 2009	9.60	9.88	9.27	9.50
486	NYSE	CNK	Thu, Mar 26, 2009	9.95	10.26	9.48	9.77
485	NYSE	CNK	Wed, Mar 25, 2009	9.11	9.68	8.99	9.66
484	NYSE	CNK	Tue, Mar 24, 2009	9.24	9.26	8.93	9.02
483	NYSE	CNK	Mon, Mar 23, 2009	8.51	9.44	8.47	9.39
482	NYSE	CNK	Fri, Mar 20, 2009	8.73	8.74	8.20	8.35
481	NYSE	CNK	Thu, Mar 19, 2009	8.90	9.06	8.57	8.69
480	NYSE	CNK	Wed, Mar 18, 2009	7.99	8.89	7.91	8.83
479	NYSE	CNK	Tue, Mar 17, 2009	7.52	8.05	7.47	8.00
478	NYSE	CNK	Mon, Mar 16, 2009	7.69	7.87	7.45	7.50
477	NYSE	CNK	Fri, Mar 13, 2009	7.70	7.80	7.44	7.58
476	NYSE	CNK	Thu, Mar 12, 2009	7.74	8.00	7.47	7.79
475	NYSE	CNK	Wed, Mar 11, 2009	7.91	8.20	7.62	7.79
474	NYSE	CNK	Tue, Mar 10, 2009	6.97	7.87	6.97	7.70
473	NYSE	CNK	Mon, Mar 9, 2009	7.04	7.22	6.75	6.83
472	NYSE	CNK	Fri, Mar 6, 2009	6.75	7.13	6.75	7.12
471	NYSE	CNK	Thu, Mar 5, 2009	7.52	7.52	6.80	6.83
470	NYSE	CNK	Wed, Mar 4, 2009	6.99	7.73	6.94	7.50
469	NYSE	CNK	Tue, Mar 3, 2009	7.22	7.33	6.82	6.86
468	NYSE	CNK	Mon, Mar 2, 2009	7.59	7.59	7.01	7.31
467	NYSE	CNK	Fri, Feb 27, 2009	8.01	8.29	7.68	7.69
466	NYSE	CNK	Thu, Feb 26, 2009	7.62	8.12	7.53	8.04
465	NYSE	CNK	Wed, Feb 25, 2009	7.89	7.97	7.44	7.63
464	NYSE	CNK	Tue, Feb 24, 2009	8.16	8.18	7.94	8.00
463	NYSE	CNK	Mon, Feb 23, 2009	8.42	8.42	7.96	7.99
462	NYSE	CNK	Fri, Feb 20, 2009	8.45	8.53	8.14	8.19
461	NYSE	CNK	Thu, Feb 19, 2009	8.67	8.84	8.45	8.55
460	NYSE	CNK	Wed, Feb 18, 2009	8.80	8.80	8.27	8.43
459	NYSE	CNK	Tue, Feb 17, 2009	8.31	8.95	8.19	8.82
458	NYSE	CNK	Fri, Feb 13, 2009	8.80	8.96	8.48	8.55
457	NYSE	CNK	Thu, Feb 12, 2009	8.57	8.91	8.40	8.78
456	NYSE	CNK	Wed, Feb 11, 2009	8.40	8.89	8.38	8.70
455	NYSE	CNK	Tue, Feb 10, 2009	9.12	9.28	8.15	8.34
454	NYSE	CNK	Mon, Feb 9, 2009	9.26	9.27	8.99	9.19
453	NYSE	CNK	Fri, Feb 6, 2009	8.19	9.49	8.19	9.33
452	NYSE	CNK	Thu, Feb 5, 2009	7.89	8.32	7.76	8.26
451	NYSE	CNK	Wed, Feb 4, 2009	8.04	8.13	7.73	7.91
450	NYSE	CNK	Tue, Feb 3, 2009	8.15	8.15	7.61	8.06
449	NYSE	CNK	Mon, Feb 2, 2009	7.80	8.12	7.72	8.00
448	NYSE	CNK	Fri, Jan 30, 2009	8.00	8.17	7.65	7.91
447	NYSE	CNK	Thu, Jan 29, 2009	8.70	8.70	7.87	7.92
446	NYSE	CNK	Wed, Jan 28, 2009	8.33	8.91	8.23	8.83
445	NYSE	CNK	Tue, Jan 27, 2009	7.37	8.29	7.24	8.25
444	NYSE	CNK	Mon, Jan 26, 2009	7.47	7.63	7.23	7.37
443	NYSE	CNK	Fri, Jan 23, 2009	7.18	7.52	7.11	7.50
442	NYSE	CNK	Thu, Jan 22, 2009	7.36	7.62	7.15	7.35
441	NYSE	CNK	Wed, Jan 21, 2009	7.10	7.51	7.09	7.51
440	NYSE	CNK	Tue, Jan 20, 2009	7.53	7.60	7.12	7.12
439	NYSE	CNK	Fri, Jan 16, 2009	7.95	7.95	7.35	7.64
438	NYSE	CNK	Thu, Jan 15, 2009	7.46	7.99	7.30	7.91
437	NYSE	CNK	Wed, Jan 14, 2009	8.15	8.15	7.40	7.55
436	NYSE	CNK	Tue, Jan 13, 2009	7.86	8.29	7.86	8.18
435	NYSE	CNK	Mon, Jan 12, 2009	7.71	8.03	7.71	7.90
434	NYSE	CNK	Fri, Jan 9, 2009	8.30	8.36	7.80	7.82
433	NYSE	CNK	Thu, Jan 8, 2009	8.11	8.41	7.97	8.33
432	NYSE	CNK	Wed, Jan 7, 2009	8.09	8.18	7.86	8.09
431	NYSE	CNK	Tue, Jan 6, 2009	7.95	8.23	7.90	8.18
430	NYSE	CNK	Mon, Jan 5, 2009	7.69	7.97	7.52	7.86
429	NYSE	CNK	Fri, Jan 2, 2009	7.45	7.68	7.43	7.63
428	NYSE	CNK	Wed, Dec 31, 2008	7.20	7.51	6.97	7.43
427	NYSE	CNK	Tue, Dec 30, 2008	7.01	7.19	6.75	7.16
426	NYSE	CNK	Mon, Dec 29, 2008	7.22	7.22	6.92	7.01
425	NYSE	CNK	Fri, Dec 26, 2008	7.24	7.24	6.80	7.22
424	NYSE	CNK	Wed, Dec 24, 2008	7.28	7.30	7.09	7.21
423	NYSE	CNK	Tue, Dec 23, 2008	7.51	7.51	7.19	7.27
422	NYSE	CNK	Mon, Dec 22, 2008	7.49	7.50	7.16	7.47
421	NYSE	CNK	Fri, Dec 19, 2008	7.75	7.75	7.40	7.50
420	NYSE	CNK	Thu, Dec 18, 2008	7.44	7.71	7.19	7.53
419	NYSE	CNK	Wed, Dec 17, 2008	7.11	7.56	6.97	7.42
418	NYSE	CNK	Tue, Dec 16, 2008	6.94	7.13	6.81	7.10
417	NYSE	CNK	Mon, Dec 15, 2008	7.40	7.43	6.73	6.88
416	NYSE	CNK	Fri, Dec 12, 2008	7.24	7.36	6.99	7.35
415	NYSE	CNK	Thu, Dec 11, 2008	7.46	7.46	7.27	7.32
414	NYSE	CNK	Wed, Dec 10, 2008	7.68	8.00	7.44	7.50
413	NYSE	CNK	Tue, Dec 9, 2008	7.83	8.24	7.38	7.60
412	NYSE	CNK	Mon, Dec 8, 2008	7.99	8.20	7.82	7.90
411	NYSE	CNK	Fri, Dec 5, 2008	7.66	7.89	7.32	7.85
410	NYSE	CNK	Thu, Dec 4, 2008	8.17	8.63	7.48	7.75
409	NYSE	CNK	Wed, Dec 3, 2008	7.70	8.30	7.61	8.22
408	NYSE	CNK	Tue, Dec 2, 2008	7.51	8.10	7.27	7.87
407	NYSE	CNK	Mon, Dec 1, 2008	7.49	7.61	7.33	7.38
406	NYSE	CNK	Fri, Nov 28, 2008	7.27	7.53	7.24	7.53
405	NYSE	CNK	Wed, Nov 26, 2008	7.15	7.32	6.92	7.31
404	NYSE	CNK	Tue, Nov 25, 2008	7.52	7.52	6.82	7.08
403	NYSE	CNK	Mon, Nov 24, 2008	7.32	7.55	7.02	7.24
402	NYSE	CNK	Fri, Nov 21, 2008	7.19	7.55	6.85	7.30
401	NYSE	CNK	Thu, Nov 20, 2008	7.80	7.89	7.01	7.13
400	NYSE	CNK	Wed, Nov 19, 2008	8.57	8.94	7.75	7.84
399	NYSE	CNK	Tue, Nov 18, 2008	8.69	8.98	8.36	8.57
398	NYSE	CNK	Mon, Nov 17, 2008	8.48	8.92	8.45	8.69
397	NYSE	CNK	Fri, Nov 14, 2008	8.92	9.20	8.46	8.52
396	NYSE	CNK	Thu, Nov 13, 2008	8.05	9.03	7.80	9.02
395	NYSE	CNK	Wed, Nov 12, 2008	8.13	8.25	7.89	8.00
394	NYSE	CNK	Tue, Nov 11, 2008	8.50	8.57	7.91	8.18
393	NYSE	CNK	Mon, Nov 10, 2008	8.63	9.35	8.27	8.52
392	NYSE	CNK	Fri, Nov 7, 2008	8.13	8.63	8.01	8.59
391	NYSE	CNK	Thu, Nov 6, 2008	8.29	8.38	8.05	8.13
390	NYSE	CNK	Wed, Nov 5, 2008	8.74	8.87	8.30	8.33
389	NYSE	CNK	Tue, Nov 4, 2008	8.60	9.15	8.45	8.79
388	NYSE	CNK	Mon, Nov 3, 2008	8.42	8.54	8.24	8.50
387	NYSE	CNK	Fri, Oct 31, 2008	7.06	8.60	6.95	8.29
386	NYSE	CNK	Thu, Oct 30, 2008	7.32	7.55	6.90	7.08
385	NYSE	CNK	Wed, Oct 29, 2008	7.45	7.58	7.29	7.32
384	NYSE	CNK	Tue, Oct 28, 2008	8.04	8.22	7.36	7.45
383	NYSE	CNK	Mon, Oct 27, 2008	8.52	8.72	7.88	7.89
382	NYSE	CNK	Fri, Oct 24, 2008	8.41	9.02	8.27	8.62
381	NYSE	CNK	Thu, Oct 23, 2008	9.67	9.75	8.60	8.87
380	NYSE	CNK	Wed, Oct 22, 2008	10.71	10.89	9.41	9.60
379	NYSE	CNK	Tue, Oct 21, 2008	11.33	11.35	10.87	10.89
378	NYSE	CNK	Mon, Oct 20, 2008	11.76	11.86	11.38	11.49
377	NYSE	CNK	Fri, Oct 17, 2008	11.44	12.47	11.42	11.72
376	NYSE	CNK	Thu, Oct 16, 2008	10.95	11.84	10.55	11.82
375	NYSE	CNK	Wed, Oct 15, 2008	11.53	11.53	10.78	10.91
374	NYSE	CNK	Tue, Oct 14, 2008	11.81	12.11	11.25	11.43
373	NYSE	CNK	Mon, Oct 13, 2008	12.05	12.58	11.35	11.81
372	NYSE	CNK	Fri, Oct 10, 2008	10.15	11.62	10.15	11.59
371	NYSE	CNK	Thu, Oct 9, 2008	11.62	11.86	10.62	10.64
370	NYSE	CNK	Wed, Oct 8, 2008	11.58	12.00	11.25	11.60
369	NYSE	CNK	Tue, Oct 7, 2008	12.98	13.09	11.87	11.92
368	NYSE	CNK	Mon, Oct 6, 2008	13.12	13.24	12.29	12.91
367	NYSE	CNK	Fri, Oct 3, 2008	14.40	14.51	13.46	13.50
366	NYSE	CNK	Thu, Oct 2, 2008	14.26	14.50	14.20	14.27
365	NYSE	CNK	Wed, Oct 1, 2008	13.60	14.46	13.49	14.34
364	NYSE	CNK	Tue, Sep 30, 2008	13.50	13.89	13.30	13.60
363	NYSE	CNK	Mon, Sep 29, 2008	13.61	14.44	13.21	13.26
362	NYSE	CNK	Fri, Sep 26, 2008	13.56	13.89	13.50	13.71
361	NYSE	CNK	Thu, Sep 25, 2008	13.34	14.22	13.34	13.72
360	NYSE	CNK	Wed, Sep 24, 2008	13.36	13.64	13.18	13.32
359	NYSE	CNK	Tue, Sep 23, 2008	13.62	14.00	13.15	13.36
358	NYSE	CNK	Mon, Sep 22, 2008	13.70	13.81	13.49	13.53
357	NYSE	CNK	Fri, Sep 19, 2008	13.75	14.30	12.70	13.70
356	NYSE	CNK	Thu, Sep 18, 2008	13.55	14.06	13.54	13.75
355	NYSE	CNK	Wed, Sep 17, 2008	13.00	14.15	13.00	13.55
354	NYSE	CNK	Tue, Sep 16, 2008	12.85	13.33	12.79	13.33
353	NYSE	CNK	Mon, Sep 15, 2008	13.75	13.97	13.20	13.37
352	NYSE	CNK	Fri, Sep 12, 2008	14.45	14.52	14.07	14.13
351	NYSE	CNK	Thu, Sep 11, 2008	14.79	14.93	14.35	14.57
350	NYSE	CNK	Wed, Sep 10, 2008	15.12	15.29	14.75	14.80
349	NYSE	CNK	Tue, Sep 9, 2008	14.94	15.44	14.89	14.95
348	NYSE	CNK	Mon, Sep 8, 2008	15.28	16.30	14.76	14.89
347	NYSE	CNK	Fri, Sep 5, 2008	14.44	14.78	14.27	14.56
346	NYSE	CNK	Thu, Sep 4, 2008	14.35	14.63	14.04	14.52
345	NYSE	CNK	Wed, Sep 3, 2008	14.62	14.76	14.44	14.57
344	NYSE	CNK	Tue, Sep 2, 2008	14.89	15.06	14.33	14.62
343	NYSE	CNK	Fri, Aug 29, 2008	15.10	15.27	14.64	14.69
342	NYSE	CNK	Thu, Aug 28, 2008	15.38	15.39	14.57	15.25
341	NYSE	CNK	Wed, Aug 27, 2008	15.94	16.20	15.81	15.87
340	NYSE	CNK	Tue, Aug 26, 2008	15.86	15.95	15.71	15.91
339	NYSE	CNK	Mon, Aug 25, 2008	15.18	15.99	14.97	15.82
338	NYSE	CNK	Fri, Aug 22, 2008	14.18	15.46	14.18	15.27
337	NYSE	CNK	Thu, Aug 21, 2008	13.89	14.47	13.55	14.03
336	NYSE	CNK	Wed, Aug 20, 2008	14.46	14.46	13.95	14.03
335	NYSE	CNK	Tue, Aug 19, 2008	14.40	14.55	14.20	14.33
334	NYSE	CNK	Mon, Aug 18, 2008	14.90	14.95	14.45	14.56
333	NYSE	CNK	Fri, Aug 15, 2008	15.10	15.10	14.47	14.80
332	NYSE	CNK	Thu, Aug 14, 2008	15.14	15.28	15.01	15.13
331	NYSE	CNK	Wed, Aug 13, 2008	15.29	15.58	15.03	15.19
330	NYSE	CNK	Tue, Aug 12, 2008	15.02	15.63	15.02	15.29
329	NYSE	CNK	Mon, Aug 11, 2008	14.55	15.36	13.94	15.09
328	NYSE	CNK	Fri, Aug 8, 2008	14.92	15.88	14.83	15.06
327	NYSE	CNK	Thu, Aug 7, 2008	14.90	15.00	14.55	14.80
326	NYSE	CNK	Wed, Aug 6, 2008	14.87	15.00	14.52	15.00
325	NYSE	CNK	Tue, Aug 5, 2008	14.82	15.00	14.71	15.00
324	NYSE	CNK	Mon, Aug 4, 2008	14.97	15.04	14.66	14.74
323	NYSE	CNK	Fri, Aug 1, 2008	14.66	15.03	14.38	14.94
322	NYSE	CNK	Thu, Jul 31, 2008	14.47	14.93	14.14	14.66
321	NYSE	CNK	Wed, Jul 30, 2008	14.74	15.06	14.17	14.65
320	NYSE	CNK	Tue, Jul 29, 2008	13.92	14.89	13.77	14.67
319	NYSE	CNK	Mon, Jul 28, 2008	14.11	14.26	13.67	13.86
318	NYSE	CNK	Fri, Jul 25, 2008	14.18	14.65	13.81	14.17
317	NYSE	CNK	Thu, Jul 24, 2008	13.75	14.11	13.42	14.02
316	NYSE	CNK	Wed, Jul 23, 2008	13.34	14.07	13.34	13.67
315	NYSE	CNK	Tue, Jul 22, 2008	12.58	13.41	12.43	13.33
314	NYSE	CNK	Mon, Jul 21, 2008	12.63	13.05	12.47	12.66
313	NYSE	CNK	Fri, Jul 18, 2008	12.45	12.82	12.38	12.73
312	NYSE	CNK	Thu, Jul 17, 2008	12.16	12.58	11.93	12.45
311	NYSE	CNK	Wed, Jul 16, 2008	11.65	12.24	11.56	12.13
310	NYSE	CNK	Tue, Jul 15, 2008	11.50	11.66	11.08	11.63
309	NYSE	CNK	Mon, Jul 14, 2008	11.62	11.73	11.25	11.64
308	NYSE	CNK	Fri, Jul 11, 2008	11.65	11.72	11.08	11.54
307	NYSE	CNK	Thu, Jul 10, 2008	11.85	12.09	11.75	11.94
306	NYSE	CNK	Wed, Jul 9, 2008	12.12	12.15	11.71	11.85
305	NYSE	CNK	Tue, Jul 8, 2008	11.97	12.20	11.77	12.16
304	NYSE	CNK	Mon, Jul 7, 2008	12.15	12.24	11.65	12.10
303	NYSE	CNK	Thu, Jul 3, 2008	12.18	12.31	12.03	12.05
302	NYSE	CNK	Wed, Jul 2, 2008	12.90	12.92	11.99	12.29
301	NYSE	CNK	Tue, Jul 1, 2008	12.93	13.14	12.73	12.91
300	NYSE	CNK	Mon, Jun 30, 2008	12.59	13.29	12.31	13.06
299	NYSE	CNK	Fri, Jun 27, 2008	12.76	13.04	12.37	12.57
298	NYSE	CNK	Thu, Jun 26, 2008	13.00	13.14	12.70	12.76
297	NYSE	CNK	Wed, Jun 25, 2008	12.80	13.08	12.62	13.04
296	NYSE	CNK	Tue, Jun 24, 2008	12.84	13.05	12.50	12.83
295	NYSE	CNK	Mon, Jun 23, 2008	13.28	13.42	12.83	12.97
294	NYSE	CNK	Fri, Jun 20, 2008	12.28	13.31	12.28	13.17
293	NYSE	CNK	Thu, Jun 19, 2008	12.52	12.67	12.26	12.67
292	NYSE	CNK	Wed, Jun 18, 2008	12.73	12.73	12.30	12.49
291	NYSE	CNK	Tue, Jun 17, 2008	13.12	13.48	12.39	12.70
290	NYSE	CNK	Mon, Jun 16, 2008	14.00	14.01	13.64	13.98
289	NYSE	CNK	Fri, Jun 13, 2008	14.27	14.30	13.90	14.03
288	NYSE	CNK	Thu, Jun 12, 2008	14.05	14.23	13.66	13.99
287	NYSE	CNK	Wed, Jun 11, 2008	14.89	14.94	13.88	13.94
286	NYSE	CNK	Tue, Jun 10, 2008	14.63	15.10	14.63	14.96
285	NYSE	CNK	Mon, Jun 9, 2008	14.80	14.80	14.41	14.72
284	NYSE	CNK	Fri, Jun 6, 2008	14.76	14.86	14.54	14.54
283	NYSE	CNK	Thu, Jun 5, 2008	14.75	15.13	14.61	14.88
282	NYSE	CNK	Wed, Jun 4, 2008	14.47	15.15	14.44	14.74
281	NYSE	CNK	Tue, Jun 3, 2008	14.81	14.99	14.47	14.56
280	NYSE	CNK	Mon, Jun 2, 2008	14.54	14.79	14.36	14.69
279	NYSE	CNK	Fri, May 30, 2008	14.53	14.61	14.31	14.47
278	NYSE	CNK	Thu, May 29, 2008	13.91	14.50	13.75	14.40
277	NYSE	CNK	Wed, May 28, 2008	14.14	14.14	13.80	13.93
276	NYSE	CNK	Tue, May 27, 2008	14.06	14.25	13.95	14.19
275	NYSE	CNK	Fri, May 23, 2008	14.00	14.07	13.88	14.06
274	NYSE	CNK	Thu, May 22, 2008	13.92	14.10	13.74	14.08
273	NYSE	CNK	Wed, May 21, 2008	13.60	13.99	13.40	13.92
272	NYSE	CNK	Tue, May 20, 2008	13.81	13.88	13.33	13.52
271	NYSE	CNK	Mon, May 19, 2008	13.84	14.02	13.60	13.83
270	NYSE	CNK	Fri, May 16, 2008	14.00	14.20	13.65	13.77
269	NYSE	CNK	Thu, May 15, 2008	14.00	14.12	13.75	14.00
268	NYSE	CNK	Wed, May 14, 2008	14.07	14.27	13.96	13.98
267	NYSE	CNK	Tue, May 13, 2008	14.07	14.28	13.92	14.11
266	NYSE	CNK	Mon, May 12, 2008	14.02	14.32	13.38	14.07
265	NYSE	CNK	Fri, May 9, 2008	13.55	14.41	13.40	14.05
264	NYSE	CNK	Thu, May 8, 2008	14.54	14.54	14.05	14.33
263	NYSE	CNK	Wed, May 7, 2008	14.95	15.00	14.44	14.51
262	NYSE	CNK	Tue, May 6, 2008	14.80	15.00	14.50	14.94
261	NYSE	CNK	Mon, May 5, 2008	15.17	15.17	14.78	14.83
260	NYSE	CNK	Fri, May 2, 2008	15.50	15.52	15.04	15.15
259	NYSE	CNK	Thu, May 1, 2008	14.92	15.44	14.75	15.26
258	NYSE	CNK	Wed, Apr 30, 2008	14.88	15.08	14.65	14.81
257	NYSE	CNK	Tue, Apr 29, 2008	14.70	15.73	14.60	14.80
256	NYSE	CNK	Mon, Apr 28, 2008	14.40	14.77	14.35	14.69
255	NYSE	CNK	Fri, Apr 25, 2008	14.57	14.57	13.98	14.25
254	NYSE	CNK	Thu, Apr 24, 2008	14.00	14.76	13.95	14.48
253	NYSE	CNK	Wed, Apr 23, 2008	14.21	14.38	13.85	13.97
252	NYSE	CNK	Tue, Apr 22, 2008	14.43	14.54	13.86	14.14
251	NYSE	CNK	Mon, Apr 21, 2008	14.22	14.68	14.16	14.53
250	NYSE	CNK	Fri, Apr 18, 2008	14.03	14.53	13.85	14.39
249	NYSE	CNK	Thu, Apr 17, 2008	13.60	13.93	13.39	13.80
248	NYSE	CNK	Wed, Apr 16, 2008	13.35	13.70	13.32	13.69
247	NYSE	CNK	Tue, Apr 15, 2008	13.28	13.34	12.97	13.20
246	NYSE	CNK	Mon, Apr 14, 2008	13.00	13.26	12.86	13.10
245	NYSE	CNK	Fri, Apr 11, 2008	13.07	13.15	12.87	12.99
244	NYSE	CNK	Thu, Apr 10, 2008	12.92	13.21	12.80	13.14
243	NYSE	CNK	Wed, Apr 9, 2008	13.43	13.49	12.68	12.90
242	NYSE	CNK	Tue, Apr 8, 2008	12.48	13.62	12.40	13.31
241	NYSE	CNK	Mon, Apr 7, 2008	13.33	13.50	13.28	13.30
240	NYSE	CNK	Fri, Apr 4, 2008	12.88	13.63	12.63	13.26
239	NYSE	CNK	Thu, Apr 3, 2008	12.83	12.88	12.05	12.74
238	NYSE	CNK	Wed, Apr 2, 2008	12.90	13.05	12.68	12.83
237	NYSE	CNK	Tue, Apr 1, 2008	13.02	13.10	12.64	12.91
236	NYSE	CNK	Mon, Mar 31, 2008	13.01	13.27	12.65	12.79
235	NYSE	CNK	Fri, Mar 28, 2008	13.63	13.63	12.26	12.89
234	NYSE	CNK	Thu, Mar 27, 2008	13.96	13.97	13.50	13.58
233	NYSE	CNK	Wed, Mar 26, 2008	14.54	14.54	13.92	13.92
232	NYSE	CNK	Tue, Mar 25, 2008	14.64	14.64	14.46	14.59
231	NYSE	CNK	Mon, Mar 24, 2008	14.60	14.67	14.53	14.62
230	NYSE	CNK	Thu, Mar 20, 2008	14.99	15.03	14.51	14.52
229	NYSE	CNK	Wed, Mar 19, 2008	14.49	15.25	14.42	15.07
228	NYSE	CNK	Tue, Mar 18, 2008	14.50	14.73	14.10	14.50
227	NYSE	CNK	Mon, Mar 17, 2008	13.90	15.08	13.90	14.28
226	NYSE	CNK	Fri, Mar 14, 2008	15.03	15.03	14.25	14.33
225	NYSE	CNK	Thu, Mar 13, 2008	13.75	15.00	13.47	14.74
224	NYSE	CNK	Wed, Mar 12, 2008	13.94	14.20	13.36	13.90
223	NYSE	CNK	Tue, Mar 11, 2008	13.47	13.91	13.34	13.89
222	NYSE	CNK	Mon, Mar 10, 2008	13.20	13.37	12.78	13.10
221	NYSE	CNK	Fri, Mar 7, 2008	13.56	13.92	12.69	13.17
220	NYSE	CNK	Thu, Mar 6, 2008	14.05	14.23	13.19	13.81
219	NYSE	CNK	Wed, Mar 5, 2008	14.00	14.70	13.91	14.12
218	NYSE	CNK	Tue, Mar 4, 2008	14.27	14.72	14.20	14.37
217	NYSE	CNK	Mon, Mar 3, 2008	14.44	14.78	14.19	14.48
216	NYSE	CNK	Fri, Feb 29, 2008	14.65	15.12	14.38	14.44
215	NYSE	CNK	Thu, Feb 28, 2008	14.99	15.04	14.01	14.80
214	NYSE	CNK	Wed, Feb 27, 2008	15.24	15.36	14.91	15.09
213	NYSE	CNK	Tue, Feb 26, 2008	15.29	15.74	15.14	15.36
212	NYSE	CNK	Mon, Feb 25, 2008	15.38	16.03	15.24	15.38
211	NYSE	CNK	Fri, Feb 22, 2008	15.30	15.42	15.00	15.40
210	NYSE	CNK	Thu, Feb 21, 2008	15.80	16.07	15.18	15.30
209	NYSE	CNK	Wed, Feb 20, 2008	15.14	15.65	15.01	15.65
208	NYSE	CNK	Tue, Feb 19, 2008	15.50	15.57	15.11	15.22
207	NYSE	CNK	Fri, Feb 15, 2008	15.29	15.51	14.68	15.29
206	NYSE	CNK	Thu, Feb 14, 2008	15.44	15.56	14.92	15.35
205	NYSE	CNK	Wed, Feb 13, 2008	15.67	15.86	15.35	15.44
204	NYSE	CNK	Tue, Feb 12, 2008	14.72	15.51	14.68	15.49
203	NYSE	CNK	Mon, Feb 11, 2008	14.28	15.20	13.95	14.74
202	NYSE	CNK	Fri, Feb 8, 2008	14.14	14.44	13.71	14.02
201	NYSE	CNK	Thu, Feb 7, 2008	14.45	14.56	14.00	14.15
200	NYSE	CNK	Wed, Feb 6, 2008	15.30	15.38	14.61	14.65
199	NYSE	CNK	Tue, Feb 5, 2008	15.56	15.66	14.97	15.16
198	NYSE	CNK	Mon, Feb 4, 2008	15.65	16.30	15.35	15.92
197	NYSE	CNK	Fri, Feb 1, 2008	14.36	16.22	14.21	15.79
196	NYSE	CNK	Thu, Jan 31, 2008	13.85	15.33	13.85	14.30
195	NYSE	CNK	Wed, Jan 30, 2008	14.36	14.53	14.16	14.18
194	NYSE	CNK	Tue, Jan 29, 2008	14.34	14.55	14.23	14.44
193	NYSE	CNK	Mon, Jan 28, 2008	14.01	14.46	13.89	14.19
192	NYSE	CNK	Fri, Jan 25, 2008	14.45	14.85	13.60	13.98
191	NYSE	CNK	Thu, Jan 24, 2008	14.49	14.69	14.25	14.28
190	NYSE	CNK	Wed, Jan 23, 2008	13.72	14.50	13.62	14.48
189	NYSE	CNK	Tue, Jan 22, 2008	13.86	14.45	13.50	14.09
188	NYSE	CNK	Fri, Jan 18, 2008	14.19	14.30	13.66	13.86
187	NYSE	CNK	Thu, Jan 17, 2008	14.10	14.24	13.71	14.14
186	NYSE	CNK	Wed, Jan 16, 2008	13.75	14.28	13.67	14.16
185	NYSE	CNK	Tue, Jan 15, 2008	14.00	14.45	13.90	14.06
184	NYSE	CNK	Mon, Jan 14, 2008	13.75	14.35	13.52	14.21
183	NYSE	CNK	Fri, Jan 11, 2008	13.83	14.55	13.62	13.65
182	NYSE	CNK	Thu, Jan 10, 2008	12.62	14.32	12.57	13.96
181	NYSE	CNK	Wed, Jan 9, 2008	13.59	13.88	12.24	12.70
180	NYSE	CNK	Tue, Jan 8, 2008	15.23	15.23	13.45	13.73
179	NYSE	CNK	Mon, Jan 7, 2008	15.82	15.85	15.14	15.22
178	NYSE	CNK	Fri, Jan 4, 2008	16.46	16.46	15.70	15.71
177	NYSE	CNK	Thu, Jan 3, 2008	17.00	17.08	16.53	16.58
176	NYSE	CNK	Wed, Jan 2, 2008	16.97	17.09	16.79	17.00
175	NYSE	CNK	Mon, Dec 31, 2007	17.05	17.19	16.82	17.00
174	NYSE	CNK	Fri, Dec 28, 2007	17.00	17.15	16.97	17.10
173	NYSE	CNK	Thu, Dec 27, 2007	16.75	16.94	16.69	16.90
172	NYSE	CNK	Wed, Dec 26, 2007	16.51	16.98	16.50	16.80
171	NYSE	CNK	Mon, Dec 24, 2007	16.28	16.86	16.28	16.45
170	NYSE	CNK	Fri, Dec 21, 2007	16.45	16.56	16.13	16.28
169	NYSE	CNK	Thu, Dec 20, 2007	16.45	16.45	15.81	15.92
168	NYSE	CNK	Wed, Dec 19, 2007	16.30	16.54	16.21	16.39
167	NYSE	CNK	Tue, Dec 18, 2007	16.50	17.00	16.36	16.37
166	NYSE	CNK	Mon, Dec 17, 2007	16.26	16.57	16.01	16.23
165	NYSE	CNK	Fri, Dec 14, 2007	16.15	16.69	16.15	16.51
164	NYSE	CNK	Thu, Dec 13, 2007	16.29	16.42	15.95	16.22
163	NYSE	CNK	Wed, Dec 12, 2007	16.84	17.55	16.40	16.46
162	NYSE	CNK	Tue, Dec 11, 2007	16.36	17.22	16.36	16.87
161	NYSE	CNK	Mon, Dec 10, 2007	16.89	16.89	16.11	16.24
160	NYSE	CNK	Fri, Dec 7, 2007	16.76	17.17	16.26	16.83
159	NYSE	CNK	Thu, Dec 6, 2007	16.59	17.09	16.51	16.65
158	NYSE	CNK	Wed, Dec 5, 2007	16.79	16.83	16.32	16.49
157	NYSE	CNK	Tue, Dec 4, 2007	16.75	16.98	16.50	16.60
156	NYSE	CNK	Mon, Dec 3, 2007	16.65	16.98	16.57	16.87
155	NYSE	CNK	Fri, Nov 30, 2007	17.33	17.33	16.44	16.69
154	NYSE	CNK	Thu, Nov 29, 2007	16.70	17.18	16.56	17.12
153	NYSE	CNK	Wed, Nov 28, 2007	16.46	16.77	16.46	16.77
152	NYSE	CNK	Tue, Nov 27, 2007	16.58	16.58	16.10	16.26
151	NYSE	CNK	Mon, Nov 26, 2007	16.92	16.96	16.45	16.50
150	NYSE	CNK	Fri, Nov 23, 2007	16.60	17.14	15.98	16.84
149	NYSE	CNK	Wed, Nov 21, 2007	16.74	17.01	16.45	16.54
148	NYSE	CNK	Tue, Nov 20, 2007	16.73	17.03	16.63	16.77
147	NYSE	CNK	Mon, Nov 19, 2007	16.74	16.75	16.49	16.61
146	NYSE	CNK	Fri, Nov 16, 2007	16.92	17.04	16.77	16.87
145	NYSE	CNK	Thu, Nov 15, 2007	16.80	17.10	16.65	16.87
144	NYSE	CNK	Wed, Nov 14, 2007	17.44	17.44	16.59	16.93
143	NYSE	CNK	Tue, Nov 13, 2007	17.75	17.75	16.86	17.25
142	NYSE	CNK	Mon, Nov 12, 2007	17.08	17.81	17.00	17.62
141	NYSE	CNK	Fri, Nov 9, 2007	17.00	17.48	16.93	17.08
140	NYSE	CNK	Thu, Nov 8, 2007	17.46	17.46	17.00	17.22
139	NYSE	CNK	Wed, Nov 7, 2007	17.20	17.53	16.92	17.29
138	NYSE	CNK	Tue, Nov 6, 2007	17.17	17.43	17.17	17.30
137	NYSE	CNK	Mon, Nov 5, 2007	16.95	17.36	16.90	17.17
136	NYSE	CNK	Fri, Nov 2, 2007	17.08	17.35	16.87	17.23
135	NYSE	CNK	Thu, Nov 1, 2007	17.05	17.26	16.70	16.90
134	NYSE	CNK	Wed, Oct 31, 2007	17.23	17.45	16.97	17.21
133	NYSE	CNK	Tue, Oct 30, 2007	17.41	17.52	17.07	17.20
132	NYSE	CNK	Mon, Oct 29, 2007	17.87	17.97	17.30	17.42
131	NYSE	CNK	Fri, Oct 26, 2007	17.51	17.98	17.33	17.98
130	NYSE	CNK	Thu, Oct 25, 2007	17.15	17.53	17.12	17.31
129	NYSE	CNK	Wed, Oct 24, 2007	17.25	17.37	17.01	17.10
128	NYSE	CNK	Tue, Oct 23, 2007	17.60	17.62	17.09	17.28
127	NYSE	CNK	Mon, Oct 22, 2007	17.41	17.97	17.41	17.49
126	NYSE	CNK	Fri, Oct 19, 2007	18.12	18.20	17.47	17.72
125	NYSE	CNK	Thu, Oct 18, 2007	18.46	18.70	18.03	18.20
124	NYSE	CNK	Wed, Oct 17, 2007	18.52	18.67	18.24	18.50
123	NYSE	CNK	Tue, Oct 16, 2007	18.27	18.38	18.15	18.27
122	NYSE	CNK	Mon, Oct 15, 2007	18.82	19.25	18.00	18.28
121	NYSE	CNK	Fri, Oct 12, 2007	18.73	19.27	18.62	18.75
120	NYSE	CNK	Thu, Oct 11, 2007	19.65	19.89	18.65	18.65
119	NYSE	CNK	Wed, Oct 10, 2007	19.31	19.50	19.00	19.50
118	NYSE	CNK	Tue, Oct 9, 2007	19.30	19.35	18.98	19.27
117	NYSE	CNK	Mon, Oct 8, 2007	19.33	19.41	19.03	19.25
116	NYSE	CNK	Fri, Oct 5, 2007	19.31	20.00	19.26	19.28
115	NYSE	CNK	Thu, Oct 4, 2007	19.33	19.35	18.80	19.13
114	NYSE	CNK	Wed, Oct 3, 2007	19.27	19.55	19.18	19.20
113	NYSE	CNK	Tue, Oct 2, 2007	19.48	19.57	19.15	19.42
112	NYSE	CNK	Mon, Oct 1, 2007	18.60	19.60	18.60	19.33
111	NYSE	CNK	Fri, Sep 28, 2007	18.82	19.48	18.43	18.56
110	NYSE	CNK	Thu, Sep 27, 2007	18.73	18.89	18.52	18.80
109	NYSE	CNK	Wed, Sep 26, 2007	18.61	19.04	18.53	18.78
108	NYSE	CNK	Tue, Sep 25, 2007	18.45	18.57	18.19	18.52
107	NYSE	CNK	Mon, Sep 24, 2007	18.47	18.56	18.36	18.50
106	NYSE	CNK	Fri, Sep 21, 2007	18.50	18.52	18.38	18.49
105	NYSE	CNK	Thu, Sep 20, 2007	18.40	18.55	18.36	18.49
104	NYSE	CNK	Wed, Sep 19, 2007	18.58	18.65	18.03	18.22
103	NYSE	CNK	Tue, Sep 18, 2007	18.02	18.65	17.90	18.38
102	NYSE	CNK	Mon, Sep 17, 2007	17.99	18.35	17.88	17.96
101	NYSE	CNK	Fri, Sep 14, 2007	17.80	18.09	17.47	18.01
100	NYSE	CNK	Thu, Sep 13, 2007	17.85	18.13	17.78	17.94
99	NYSE	CNK	Wed, Sep 12, 2007	17.69	18.21	17.45	17.60
98	NYSE	CNK	Tue, Sep 11, 2007	17.80	18.22	17.53	17.68
97	NYSE	CNK	Mon, Sep 10, 2007	18.26	18.34	17.40	17.65
96	NYSE	CNK	Fri, Sep 7, 2007	17.96	18.43	17.96	18.22
95	NYSE	CNK	Thu, Sep 6, 2007	18.01	18.53	17.83	18.33
94	NYSE	CNK	Wed, Sep 5, 2007	17.91	17.91	17.37	17.56
93	NYSE	CNK	Tue, Sep 4, 2007	17.88	18.21	17.80	17.91
92	NYSE	CNK	Fri, Aug 31, 2007	18.60	18.69	17.86	17.98
91	NYSE	CNK	Thu, Aug 30, 2007	18.12	18.78	18.12	18.41
90	NYSE	CNK	Wed, Aug 29, 2007	18.03	18.59	18.03	18.33
89	NYSE	CNK	Tue, Aug 28, 2007	18.28	18.28	17.85	17.98
88	NYSE	CNK	Mon, Aug 27, 2007	17.97	18.54	17.97	18.38
87	NYSE	CNK	Fri, Aug 24, 2007	17.67	18.04	17.54	17.99
86	NYSE	CNK	Thu, Aug 23, 2007	17.82	18.05	17.50	17.65
85	NYSE	CNK	Wed, Aug 22, 2007	17.83	18.10	17.70	17.72
84	NYSE	CNK	Tue, Aug 21, 2007	17.77	18.00	17.68	17.78
83	NYSE	CNK	Mon, Aug 20, 2007	17.70	18.17	17.70	17.80
82	NYSE	CNK	Fri, Aug 17, 2007	18.00	18.35	17.53	17.58
81	NYSE	CNK	Thu, Aug 16, 2007	16.50	17.45	16.45	17.38
80	NYSE	CNK	Wed, Aug 15, 2007	16.69	16.88	16.50	16.50
79	NYSE	CNK	Tue, Aug 14, 2007	17.49	17.99	16.56	16.66
78	NYSE	CNK	Mon, Aug 13, 2007	17.07	17.08	16.50	16.98
77	NYSE	CNK	Fri, Aug 10, 2007	17.00	17.98	16.13	16.98
76	NYSE	CNK	Thu, Aug 9, 2007	17.10	17.68	16.95	17.00
75	NYSE	CNK	Wed, Aug 8, 2007	16.25	17.47	16.23	17.40
74	NYSE	CNK	Tue, Aug 7, 2007	15.94	16.92	15.86	16.33
73	NYSE	CNK	Mon, Aug 6, 2007	15.70	15.94	14.83	15.94
72	NYSE	CNK	Fri, Aug 3, 2007	15.90	16.22	15.06	15.70
71	NYSE	CNK	Thu, Aug 2, 2007	16.42	16.42	15.32	15.94
70	NYSE	CNK	Wed, Aug 1, 2007	16.68	16.71	16.01	16.42
69	NYSE	CNK	Tue, Jul 31, 2007	16.85	16.85	16.29	16.35
68	NYSE	CNK	Mon, Jul 30, 2007	16.33	16.80	15.90	16.75
67	NYSE	CNK	Fri, Jul 27, 2007	17.00	17.16	16.32	16.34
66	NYSE	CNK	Thu, Jul 26, 2007	16.80	17.18	16.50	16.99
65	NYSE	CNK	Wed, Jul 25, 2007	16.85	17.02	16.77	17.02
64	NYSE	CNK	Tue, Jul 24, 2007	17.30	17.32	16.72	16.92
63	NYSE	CNK	Mon, Jul 23, 2007	17.40	17.44	17.21	17.30
62	NYSE	CNK	Fri, Jul 20, 2007	17.77	17.88	17.22	17.39
61	NYSE	CNK	Thu, Jul 19, 2007	17.90	18.00	17.73	17.81
60	NYSE	CNK	Wed, Jul 18, 2007	17.63	18.00	17.58	17.90
59	NYSE	CNK	Tue, Jul 17, 2007	18.00	18.15	17.73	17.75
58	NYSE	CNK	Mon, Jul 16, 2007	17.20	18.02	17.01	17.99
57	NYSE	CNK	Fri, Jul 13, 2007	17.06	17.30	16.94	17.25
56	NYSE	CNK	Thu, Jul 12, 2007	16.81	17.50	16.81	17.08
55	NYSE	CNK	Wed, Jul 11, 2007	16.75	16.96	16.65	16.79
54	NYSE	CNK	Tue, Jul 10, 2007	16.85	17.10	16.70	16.76
53	NYSE	CNK	Mon, Jul 9, 2007	16.90	17.41	16.90	17.01
52	NYSE	CNK	Fri, Jul 6, 2007	16.79	16.90	16.70	16.86
51	NYSE	CNK	Thu, Jul 5, 2007	16.93	17.02	16.67	16.79
50	NYSE	CNK	Tue, Jul 3, 2007	17.55	17.56	16.90	16.94
49	NYSE	CNK	Mon, Jul 2, 2007	17.95	18.00	17.50	17.53
48	NYSE	CNK	Fri, Jun 29, 2007	18.04	18.15	17.75	17.89
47	NYSE	CNK	Thu, Jun 28, 2007	17.60	18.21	17.57	17.93
46	NYSE	CNK	Wed, Jun 27, 2007	17.19	17.62	17.10	17.58
45	NYSE	CNK	Tue, Jun 26, 2007	17.20	17.60	17.20	17.37
44	NYSE	CNK	Mon, Jun 25, 2007	17.36	17.36	16.15	17.04
43	NYSE	CNK	Fri, Jun 22, 2007	18.00	18.21	17.35	17.42
42	NYSE	CNK	Thu, Jun 21, 2007	18.46	18.64	18.33	18.55
41	NYSE	CNK	Wed, Jun 20, 2007	18.50	18.74	18.33	18.51
40	NYSE	CNK	Tue, Jun 19, 2007	18.75	18.89	18.44	18.46
39	NYSE	CNK	Mon, Jun 18, 2007	18.70	18.85	18.56	18.70
38	NYSE	CNK	Fri, Jun 15, 2007	18.59	18.70	18.35	18.70
37	NYSE	CNK	Thu, Jun 14, 2007	18.47	18.60	18.35	18.57
36	NYSE	CNK	Wed, Jun 13, 2007	18.59	18.59	18.37	18.50
35	NYSE	CNK	Tue, Jun 12, 2007	18.55	18.99	18.38	18.59
34	NYSE	CNK	Mon, Jun 11, 2007	18.60	18.60	18.25	18.53
33	NYSE	CNK	Fri, Jun 8, 2007	19.00	19.00	18.52	18.70
32	NYSE	CNK	Thu, Jun 7, 2007	19.00	19.00	18.52	18.80
31	NYSE	CNK	Wed, Jun 6, 2007	19.05	19.20	18.89	19.03
30	NYSE	CNK	Tue, Jun 5, 2007	19.35	19.69	19.00	19.13
29	NYSE	CNK	Mon, Jun 4, 2007	19.60	19.80	19.29	19.32
28	NYSE	CNK	Fri, Jun 1, 2007	19.30	19.50	19.10	19.46
27	NYSE	CNK	Thu, May 31, 2007	19.04	19.37	19.00	19.35
26	NYSE	CNK	Wed, May 30, 2007	18.92	19.71	18.92	19.17
25	NYSE	CNK	Tue, May 29, 2007	19.05	19.12	18.91	18.95
24	NYSE	CNK	Fri, May 25, 2007	19.19	19.25	19.08	19.18
23	NYSE	CNK	Thu, May 24, 2007	19.30	19.35	19.01	19.23
22	NYSE	CNK	Wed, May 23, 2007	19.45	19.60	19.20	19.31
21	NYSE	CNK	Tue, May 22, 2007	19.60	19.95	19.45	19.54
20	NYSE	CNK	Mon, May 21, 2007	19.15	19.80	19.10	19.70
19	NYSE	CNK	Fri, May 18, 2007	18.96	19.48	18.95	19.33
18	NYSE	CNK	Thu, May 17, 2007	19.10	19.15	18.62	19.00
17	NYSE	CNK	Wed, May 16, 2007	19.40	19.50	19.06	19.25
16	NYSE	CNK	Tue, May 15, 2007	19.25	19.85	19.23	19.48
15	NYSE	CNK	Mon, May 14, 2007	19.11	19.31	18.85	19.23
14	NYSE	CNK	Fri, May 11, 2007	19.00	19.16	18.92	19.11
13	NYSE	CNK	Thu, May 10, 2007	19.00	19.05	18.90	19.00
12	NYSE	CNK	Wed, May 9, 2007	18.95	19.23	18.81	19.00
11	NYSE	CNK	Tue, May 8, 2007	19.05	19.15	18.90	19.02
10	NYSE	CNK	Mon, May 7, 2007	18.85	19.45	18.70	19.12
9	NYSE	CNK	Fri, May 4, 2007	18.20	18.80	18.18	18.60
8	NYSE	CNK	Thu, May 3, 2007	18.35	18.75	18.05	18.10
7	NYSE	CNK	Wed, May 2, 2007	18.85	18.88	18.10	18.43
6	NYSE	CNK	Tue, May 1, 2007	18.90	18.99	18.60	18.85
5	NYSE	CNK	Mon, Apr 30, 2007	19.04	19.23	18.90	18.90
4	NYSE	CNK	Fri, Apr 27, 2007	19.50	19.60	18.96	19.00
3	NYSE	CNK	Thu, Apr 26, 2007	19.30	20.69	19.20	19.51
2	NYSE	CNK	Wed, Apr 25, 2007	18.91	19.29	18.91	19.08
1	NYSE	CNK	Tue, Apr 24, 2007	19.00	19.30	17.74	18.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Cinemark Holdings Inc NYSE:CNK 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