Community Trust Bancorp Inc NASDAQ:CTBI Historical Prices

Below are the 6827 trading days of historical prices for CTBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6827	NASDAQ	CTBI	Thu, Mar 7, 2024	40.95	40.97	40.49	40.72
6826	NASDAQ	CTBI	Wed, Mar 6, 2024	40.36	40.90	39.64	40.62
6825	NASDAQ	CTBI	Tue, Mar 5, 2024	39.30	40.41	39.30	40.36
6824	NASDAQ	CTBI	Mon, Mar 4, 2024	39.57	40.20	39.45	39.57
6823	NASDAQ	CTBI	Fri, Mar 1, 2024	39.58	39.75	38.74	39.28
6822	NASDAQ	CTBI	Thu, Feb 29, 2024	39.97	40.48	39.37	39.76
6821	NASDAQ	CTBI	Wed, Feb 28, 2024	39.45	39.67	39.13	39.23
6820	NASDAQ	CTBI	Tue, Feb 27, 2024	39.69	40.24	39.50	39.84
6819	NASDAQ	CTBI	Mon, Feb 26, 2024	39.68	39.89	39.14	39.28
6818	NASDAQ	CTBI	Fri, Feb 23, 2024	39.94	40.33	39.07	39.93
6817	NASDAQ	CTBI	Thu, Feb 22, 2024	40.52	41.01	39.68	39.97
6816	NASDAQ	CTBI	Wed, Feb 21, 2024	41.00	41.25	40.32	40.69
6815	NASDAQ	CTBI	Tue, Feb 20, 2024	41.00	41.64	40.88	41.00
6814	NASDAQ	CTBI	Fri, Feb 16, 2024	41.11	41.50	40.84	41.29
6813	NASDAQ	CTBI	Thu, Feb 15, 2024	39.94	41.28	39.62	41.19
6812	NASDAQ	CTBI	Wed, Feb 14, 2024	39.29	39.88	38.93	39.60
6811	NASDAQ	CTBI	Tue, Feb 13, 2024	40.08	40.08	38.44	38.93
6810	NASDAQ	CTBI	Mon, Feb 12, 2024	40.25	41.16	40.25	40.75
6809	NASDAQ	CTBI	Fri, Feb 9, 2024	39.53	40.36	39.12	40.13
6808	NASDAQ	CTBI	Thu, Feb 8, 2024	39.27	39.83	39.17	39.54
6807	NASDAQ	CTBI	Wed, Feb 7, 2024	39.86	39.86	38.93	39.35
6806	NASDAQ	CTBI	Tue, Feb 6, 2024	40.20	40.49	39.68	39.92
6805	NASDAQ	CTBI	Mon, Feb 5, 2024	41.00	41.10	40.42	40.43
6804	NASDAQ	CTBI	Fri, Feb 2, 2024	41.00	41.62	40.95	41.07
6803	NASDAQ	CTBI	Thu, Feb 1, 2024	41.51	41.75	40.09	41.31
6802	NASDAQ	CTBI	Wed, Jan 31, 2024	41.95	42.17	41.29	41.50
6801	NASDAQ	CTBI	Tue, Jan 30, 2024	42.10	42.31	41.92	42.05
6800	NASDAQ	CTBI	Mon, Jan 29, 2024	41.77	42.19	41.44	42.00
6799	NASDAQ	CTBI	Fri, Jan 26, 2024	42.50	42.80	41.86	41.86
6798	NASDAQ	CTBI	Thu, Jan 25, 2024	42.13	42.13	41.06	42.07
6797	NASDAQ	CTBI	Wed, Jan 24, 2024	41.65	42.08	41.43	41.68
6796	NASDAQ	CTBI	Tue, Jan 23, 2024	42.15	42.23	41.22	41.29
6795	NASDAQ	CTBI	Mon, Jan 22, 2024	40.64	42.00	40.64	42.00
6794	NASDAQ	CTBI	Fri, Jan 19, 2024	39.80	40.80	39.38	40.64
6793	NASDAQ	CTBI	Thu, Jan 18, 2024	39.54	39.70	39.20	39.54
6792	NASDAQ	CTBI	Wed, Jan 17, 2024	39.36	40.01	39.00	39.67
6791	NASDAQ	CTBI	Tue, Jan 16, 2024	40.50	40.66	39.95	40.28
6790	NASDAQ	CTBI	Fri, Jan 12, 2024	41.65	41.65	40.55	40.82
6789	NASDAQ	CTBI	Thu, Jan 11, 2024	41.36	41.61	40.31	41.17
6788	NASDAQ	CTBI	Wed, Jan 10, 2024	41.32	42.10	41.15	41.66
6787	NASDAQ	CTBI	Tue, Jan 9, 2024	41.75	41.89	41.35	41.54
6786	NASDAQ	CTBI	Mon, Jan 8, 2024	42.54	42.54	41.62	42.19
6785	NASDAQ	CTBI	Fri, Jan 5, 2024	42.70	43.32	42.45	42.55
6784	NASDAQ	CTBI	Thu, Jan 4, 2024	42.91	43.39	42.82	42.85
6783	NASDAQ	CTBI	Wed, Jan 3, 2024	43.81	44.13	42.71	42.73
6782	NASDAQ	CTBI	Tue, Jan 2, 2024	43.88	44.38	43.59	43.98
6781	NASDAQ	CTBI	Fri, Dec 29, 2023	44.58	44.60	43.81	43.86
6780	NASDAQ	CTBI	Thu, Dec 28, 2023	44.82	44.98	44.53	44.75
6779	NASDAQ	CTBI	Wed, Dec 27, 2023	45.00	45.00	44.58	44.79
6778	NASDAQ	CTBI	Tue, Dec 26, 2023	44.35	44.99	44.35	44.94
6777	NASDAQ	CTBI	Fri, Dec 22, 2023	44.60	45.00	44.30	44.49
6776	NASDAQ	CTBI	Thu, Dec 21, 2023	44.11	44.94	43.73	44.30
6775	NASDAQ	CTBI	Wed, Dec 20, 2023	44.16	45.74	43.45	44.04
6774	NASDAQ	CTBI	Tue, Dec 19, 2023	43.63	44.59	43.58	44.41
6773	NASDAQ	CTBI	Mon, Dec 18, 2023	43.27	43.55	42.80	43.55
6772	NASDAQ	CTBI	Fri, Dec 15, 2023	43.58	43.89	42.76	43.19
6771	NASDAQ	CTBI	Thu, Dec 14, 2023	44.22	44.92	42.93	43.31
6770	NASDAQ	CTBI	Wed, Dec 13, 2023	41.99	43.99	41.48	43.89
6769	NASDAQ	CTBI	Tue, Dec 12, 2023	42.28	42.37	41.74	41.74
6768	NASDAQ	CTBI	Mon, Dec 11, 2023	42.38	42.52	42.20	42.41
6767	NASDAQ	CTBI	Fri, Dec 8, 2023	41.72	42.33	41.72	42.11
6766	NASDAQ	CTBI	Thu, Dec 7, 2023	41.44	42.04	41.32	41.95
6765	NASDAQ	CTBI	Wed, Dec 6, 2023	42.04	42.55	41.00	41.13
6764	NASDAQ	CTBI	Tue, Dec 5, 2023	42.37	42.85	41.66	41.71
6763	NASDAQ	CTBI	Mon, Dec 4, 2023	41.07	42.08	41.07	42.08
6762	NASDAQ	CTBI	Fri, Dec 1, 2023	39.56	41.50	39.49	41.36
6761	NASDAQ	CTBI	Thu, Nov 30, 2023	40.40	40.45	39.65	39.79
6760	NASDAQ	CTBI	Wed, Nov 29, 2023	39.90	40.54	39.84	40.08
6759	NASDAQ	CTBI	Tue, Nov 28, 2023	39.58	39.78	39.48	39.67
6758	NASDAQ	CTBI	Mon, Nov 27, 2023	39.86	39.91	39.51	39.75
6757	NASDAQ	CTBI	Fri, Nov 24, 2023	39.72	40.05	39.50	40.04
6756	NASDAQ	CTBI	Wed, Nov 22, 2023	40.02	40.02	39.57	39.79
6755	NASDAQ	CTBI	Tue, Nov 21, 2023	40.79	40.79	39.66	39.66
6754	NASDAQ	CTBI	Mon, Nov 20, 2023	40.94	40.94	40.35	40.78
6753	NASDAQ	CTBI	Fri, Nov 17, 2023	40.96	41.21	40.43	41.00
6752	NASDAQ	CTBI	Thu, Nov 16, 2023	41.13	41.19	40.31	40.62
6751	NASDAQ	CTBI	Wed, Nov 15, 2023	41.41	41.57	40.74	40.92
6750	NASDAQ	CTBI	Tue, Nov 14, 2023	40.10	41.41	40.10	41.39
6749	NASDAQ	CTBI	Mon, Nov 13, 2023	38.77	39.22	38.43	39.22
6748	NASDAQ	CTBI	Fri, Nov 10, 2023	38.95	39.17	38.67	38.95
6747	NASDAQ	CTBI	Thu, Nov 9, 2023	39.27	39.40	38.71	38.86
6746	NASDAQ	CTBI	Wed, Nov 8, 2023	39.74	39.80	38.90	39.17
6745	NASDAQ	CTBI	Tue, Nov 7, 2023	39.76	40.01	39.55	39.84
6744	NASDAQ	CTBI	Mon, Nov 6, 2023	40.15	40.15	39.75	39.90
6743	NASDAQ	CTBI	Fri, Nov 3, 2023	39.80	40.45	39.49	39.96
6742	NASDAQ	CTBI	Thu, Nov 2, 2023	37.50	39.01	37.50	39.01
6741	NASDAQ	CTBI	Wed, Nov 1, 2023	37.36	37.64	36.92	37.22
6740	NASDAQ	CTBI	Tue, Oct 31, 2023	37.38	37.64	37.01	37.56
6739	NASDAQ	CTBI	Mon, Oct 30, 2023	37.50	37.64	37.11	37.26
6738	NASDAQ	CTBI	Fri, Oct 27, 2023	37.44	37.70	37.11	37.30
6737	NASDAQ	CTBI	Thu, Oct 26, 2023	37.22	38.00	37.17	37.64
6736	NASDAQ	CTBI	Wed, Oct 25, 2023	36.26	37.82	36.14	37.38
6735	NASDAQ	CTBI	Tue, Oct 24, 2023	36.42	36.62	36.00	36.56
6734	NASDAQ	CTBI	Mon, Oct 23, 2023	36.25	36.92	36.16	36.35
6733	NASDAQ	CTBI	Fri, Oct 20, 2023	36.91	36.97	36.34	36.50
6732	NASDAQ	CTBI	Thu, Oct 19, 2023	35.82	37.00	35.52	36.75
6731	NASDAQ	CTBI	Wed, Oct 18, 2023	35.57	36.23	35.35	35.66
6730	NASDAQ	CTBI	Tue, Oct 17, 2023	34.90	35.76	34.77	35.45
6729	NASDAQ	CTBI	Mon, Oct 16, 2023	34.63	35.17	34.63	35.08
6728	NASDAQ	CTBI	Fri, Oct 13, 2023	35.30	35.45	34.40	34.42
6727	NASDAQ	CTBI	Thu, Oct 12, 2023	35.47	35.47	34.87	35.14
6726	NASDAQ	CTBI	Wed, Oct 11, 2023	35.48	35.72	35.06	35.46
6725	NASDAQ	CTBI	Tue, Oct 10, 2023	35.41	35.69	35.27	35.34
6724	NASDAQ	CTBI	Mon, Oct 9, 2023	34.75	35.63	34.75	35.17
6723	NASDAQ	CTBI	Fri, Oct 6, 2023	34.90	35.56	34.70	35.09
6722	NASDAQ	CTBI	Thu, Oct 5, 2023	34.47	35.25	34.47	35.13
6721	NASDAQ	CTBI	Wed, Oct 4, 2023	34.27	34.70	33.95	34.54
6720	NASDAQ	CTBI	Tue, Oct 3, 2023	34.32	34.45	33.98	34.24
6719	NASDAQ	CTBI	Mon, Oct 2, 2023	34.37	34.64	33.91	34.53
6718	NASDAQ	CTBI	Fri, Sep 29, 2023	34.37	34.60	34.10	34.26
6717	NASDAQ	CTBI	Thu, Sep 28, 2023	33.95	34.68	33.81	34.22
6716	NASDAQ	CTBI	Wed, Sep 27, 2023	34.18	34.32	33.86	33.95
6715	NASDAQ	CTBI	Tue, Sep 26, 2023	34.02	34.59	34.02	34.14
6714	NASDAQ	CTBI	Mon, Sep 25, 2023	33.86	34.42	33.48	34.37
6713	NASDAQ	CTBI	Fri, Sep 22, 2023	34.10	34.86	33.54	33.85
6712	NASDAQ	CTBI	Thu, Sep 21, 2023	34.06	34.34	33.80	34.03
6711	NASDAQ	CTBI	Wed, Sep 20, 2023	34.60	34.96	34.22	34.26
6710	NASDAQ	CTBI	Tue, Sep 19, 2023	34.75	34.75	34.23	34.38
6709	NASDAQ	CTBI	Mon, Sep 18, 2023	35.24	35.58	34.30	34.38
6708	NASDAQ	CTBI	Fri, Sep 15, 2023	35.76	36.25	35.00	35.06
6707	NASDAQ	CTBI	Thu, Sep 14, 2023	35.61	35.74	35.45	35.74
6706	NASDAQ	CTBI	Wed, Sep 13, 2023	35.90	36.24	35.42	35.67
6705	NASDAQ	CTBI	Tue, Sep 12, 2023	35.77	36.27	35.61	35.95
6704	NASDAQ	CTBI	Mon, Sep 11, 2023	35.93	35.93	35.93	35.93
6703	NASDAQ	CTBI	Fri, Sep 8, 2023	35.55	35.88	35.27	35.77
6702	NASDAQ	CTBI	Thu, Sep 7, 2023	35.27	35.76	35.21	35.55
6701	NASDAQ	CTBI	Wed, Sep 6, 2023	35.83	36.25	35.40	35.47
6700	NASDAQ	CTBI	Tue, Sep 5, 2023	36.13	36.30	35.74	35.89
6699	NASDAQ	CTBI	Fri, Sep 1, 2023	35.77	36.50	35.77	36.33
6698	NASDAQ	CTBI	Thu, Aug 31, 2023	35.71	36.65	35.31	35.50
6697	NASDAQ	CTBI	Wed, Aug 30, 2023	36.01	36.17	35.56	35.60
6696	NASDAQ	CTBI	Tue, Aug 29, 2023	36.07	36.07	35.80	35.91
6695	NASDAQ	CTBI	Mon, Aug 28, 2023	35.61	36.38	35.44	36.02
6694	NASDAQ	CTBI	Fri, Aug 25, 2023	35.70	35.70	34.98	35.34
6693	NASDAQ	CTBI	Thu, Aug 24, 2023	35.12	35.83	35.12	35.61
6692	NASDAQ	CTBI	Wed, Aug 23, 2023	35.01	36.34	35.01	35.32
6691	NASDAQ	CTBI	Tue, Aug 22, 2023	36.03	36.20	35.01	35.05
6690	NASDAQ	CTBI	Mon, Aug 21, 2023	36.98	36.98	36.09	36.15
6689	NASDAQ	CTBI	Fri, Aug 18, 2023	36.80	37.29	36.64	36.93
6688	NASDAQ	CTBI	Thu, Aug 17, 2023	37.00	37.15	36.79	37.01
6687	NASDAQ	CTBI	Wed, Aug 16, 2023	37.26	37.56	36.77	36.96
6686	NASDAQ	CTBI	Tue, Aug 15, 2023	37.75	37.75	37.27	37.30
6685	NASDAQ	CTBI	Mon, Aug 14, 2023	38.60	38.70	37.95	38.13
6684	NASDAQ	CTBI	Fri, Aug 11, 2023	38.63	38.80	38.57	38.79
6683	NASDAQ	CTBI	Thu, Aug 10, 2023	39.36	39.64	38.61	38.76
6682	NASDAQ	CTBI	Wed, Aug 9, 2023	39.39	39.63	38.91	39.36
6681	NASDAQ	CTBI	Tue, Aug 8, 2023	39.21	39.72	38.71	39.59
6680	NASDAQ	CTBI	Mon, Aug 7, 2023	39.27	39.86	39.10	39.71
6679	NASDAQ	CTBI	Fri, Aug 4, 2023	39.05	39.36	38.68	39.27
6678	NASDAQ	CTBI	Thu, Aug 3, 2023	38.56	39.18	38.42	38.99
6677	NASDAQ	CTBI	Wed, Aug 2, 2023	38.23	38.96	38.23	38.90
6676	NASDAQ	CTBI	Tue, Aug 1, 2023	38.40	38.63	38.00	38.61
6675	NASDAQ	CTBI	Mon, Jul 31, 2023	38.72	39.08	38.20	38.38
6674	NASDAQ	CTBI	Fri, Jul 28, 2023	38.63	39.15	38.43	38.76
6673	NASDAQ	CTBI	Thu, Jul 27, 2023	38.65	38.75	38.02	38.53
6672	NASDAQ	CTBI	Wed, Jul 26, 2023	37.50	38.62	37.50	38.29
6671	NASDAQ	CTBI	Tue, Jul 25, 2023	37.52	37.74	36.92	37.21
6670	NASDAQ	CTBI	Mon, Jul 24, 2023	36.85	37.74	36.85	37.57
6669	NASDAQ	CTBI	Fri, Jul 21, 2023	37.81	37.81	36.89	37.00
6668	NASDAQ	CTBI	Thu, Jul 20, 2023	38.29	38.30	37.08	37.76
6667	NASDAQ	CTBI	Wed, Jul 19, 2023	38.05	38.95	38.05	38.68
6666	NASDAQ	CTBI	Tue, Jul 18, 2023	36.64	38.09	36.64	38.03
6665	NASDAQ	CTBI	Mon, Jul 17, 2023	36.40	37.17	36.40	36.50
6664	NASDAQ	CTBI	Fri, Jul 14, 2023	37.04	37.04	36.19	36.39
6663	NASDAQ	CTBI	Thu, Jul 13, 2023	36.98	37.44	36.51	36.73
6662	NASDAQ	CTBI	Wed, Jul 12, 2023	37.02	37.35	36.59	36.81
6661	NASDAQ	CTBI	Tue, Jul 11, 2023	36.21	36.49	35.84	36.44
6660	NASDAQ	CTBI	Mon, Jul 10, 2023	35.97	36.64	35.90	35.98
6659	NASDAQ	CTBI	Fri, Jul 7, 2023	35.67	36.42	35.52	36.07
6658	NASDAQ	CTBI	Thu, Jul 6, 2023	35.94	36.63	35.25	35.59
6657	NASDAQ	CTBI	Wed, Jul 5, 2023	36.20	36.68	35.60	36.14
6656	NASDAQ	CTBI	Mon, Jul 3, 2023	35.46	36.54	35.21	36.34
6655	NASDAQ	CTBI	Fri, Jun 30, 2023	36.61	36.61	35.54	35.57
6654	NASDAQ	CTBI	Thu, Jun 29, 2023	35.95	36.82	35.95	35.96
6653	NASDAQ	CTBI	Wed, Jun 28, 2023	36.02	36.02	35.43	35.77
6652	NASDAQ	CTBI	Tue, Jun 27, 2023	36.46	36.75	36.01	36.07
6651	NASDAQ	CTBI	Mon, Jun 26, 2023	36.60	37.14	36.11	36.29
6650	NASDAQ	CTBI	Fri, Jun 23, 2023	36.10	37.05	36.10	36.59
6649	NASDAQ	CTBI	Thu, Jun 22, 2023	36.89	36.89	36.07	36.45
6648	NASDAQ	CTBI	Wed, Jun 21, 2023	37.41	37.53	36.86	36.96
6647	NASDAQ	CTBI	Tue, Jun 20, 2023	37.81	37.84	37.30	37.41
6646	NASDAQ	CTBI	Fri, Jun 16, 2023	39.01	39.01	37.67	37.84
6645	NASDAQ	CTBI	Thu, Jun 15, 2023	37.91	38.85	37.90	38.67
6644	NASDAQ	CTBI	Wed, Jun 14, 2023	38.80	39.35	37.15	38.10
6643	NASDAQ	CTBI	Tue, Jun 13, 2023	38.00	39.23	37.99	39.21
6642	NASDAQ	CTBI	Mon, Jun 12, 2023	38.43	38.68	37.39	37.87
6641	NASDAQ	CTBI	Fri, Jun 9, 2023	38.69	38.83	38.01	38.40
6640	NASDAQ	CTBI	Thu, Jun 8, 2023	39.65	39.65	37.99	38.86
6639	NASDAQ	CTBI	Wed, Jun 7, 2023	38.24	40.30	38.24	39.85
6638	NASDAQ	CTBI	Tue, Jun 6, 2023	35.65	38.18	35.65	37.93
6637	NASDAQ	CTBI	Mon, Jun 5, 2023	36.17	36.17	35.04	35.59
6636	NASDAQ	CTBI	Fri, Jun 2, 2023	34.64	36.42	34.25	36.27
6635	NASDAQ	CTBI	Thu, Jun 1, 2023	33.78	34.56	33.39	34.18
6634	NASDAQ	CTBI	Wed, May 31, 2023	34.60	34.60	33.57	33.70
6633	NASDAQ	CTBI	Tue, May 30, 2023	34.83	34.99	34.30	34.61
6632	NASDAQ	CTBI	Fri, May 26, 2023	34.77	35.00	34.45	34.73
6631	NASDAQ	CTBI	Thu, May 25, 2023	35.27	35.50	34.65	34.79
6630	NASDAQ	CTBI	Wed, May 24, 2023	35.40	35.55	35.14	35.40
6629	NASDAQ	CTBI	Tue, May 23, 2023	35.28	35.94	35.21	35.39
6628	NASDAQ	CTBI	Mon, May 22, 2023	35.09	35.70	34.79	35.33
6627	NASDAQ	CTBI	Fri, May 19, 2023	35.99	35.99	34.54	34.99
6626	NASDAQ	CTBI	Thu, May 18, 2023	35.45	35.71	34.78	35.60
6625	NASDAQ	CTBI	Wed, May 17, 2023	33.79	35.38	33.73	35.38
6624	NASDAQ	CTBI	Tue, May 16, 2023	33.50	33.81	33.35	33.38
6623	NASDAQ	CTBI	Mon, May 15, 2023	33.30	33.85	33.30	33.61
6622	NASDAQ	CTBI	Fri, May 12, 2023	33.58	33.62	33.02	33.32
6621	NASDAQ	CTBI	Thu, May 11, 2023	33.59	33.60	33.03	33.25
6620	NASDAQ	CTBI	Wed, May 10, 2023	34.18	34.18	33.43	34.02
6619	NASDAQ	CTBI	Tue, May 9, 2023	34.23	34.42	33.36	33.74
6618	NASDAQ	CTBI	Mon, May 8, 2023	35.20	35.20	34.01	34.09
6617	NASDAQ	CTBI	Fri, May 5, 2023	34.04	35.15	34.04	34.89
6616	NASDAQ	CTBI	Thu, May 4, 2023	34.15	34.83	32.68	33.50
6615	NASDAQ	CTBI	Wed, May 3, 2023	34.45	35.58	34.45	34.55
6614	NASDAQ	CTBI	Tue, May 2, 2023	35.73	35.73	34.26	34.44
6613	NASDAQ	CTBI	Mon, May 1, 2023	36.05	36.27	35.61	35.81
6612	NASDAQ	CTBI	Fri, Apr 28, 2023	36.09	36.59	35.54	36.01
6611	NASDAQ	CTBI	Thu, Apr 27, 2023	35.25	36.00	35.24	35.96
6610	NASDAQ	CTBI	Wed, Apr 26, 2023	34.62	35.09	34.46	34.77
6609	NASDAQ	CTBI	Tue, Apr 25, 2023	35.50	36.18	34.59	34.68
6608	NASDAQ	CTBI	Mon, Apr 24, 2023	35.88	36.67	35.57	35.67
6607	NASDAQ	CTBI	Fri, Apr 21, 2023	36.04	37.00	35.55	35.83
6606	NASDAQ	CTBI	Thu, Apr 20, 2023	36.21	36.35	35.74	36.04
6605	NASDAQ	CTBI	Wed, Apr 19, 2023	35.55	36.56	35.55	36.33
6604	NASDAQ	CTBI	Tue, Apr 18, 2023	36.86	36.92	35.60	35.89
6603	NASDAQ	CTBI	Mon, Apr 17, 2023	36.53	36.89	36.02	36.89
6602	NASDAQ	CTBI	Fri, Apr 14, 2023	37.37	37.37	36.14	36.39
6601	NASDAQ	CTBI	Thu, Apr 13, 2023	37.40	37.40	36.90	37.09
6600	NASDAQ	CTBI	Wed, Apr 12, 2023	37.68	37.68	37.00	37.11
6599	NASDAQ	CTBI	Tue, Apr 11, 2023	37.64	37.83	37.21	37.35
6598	NASDAQ	CTBI	Mon, Apr 10, 2023	37.32	38.02	37.32	37.37
6597	NASDAQ	CTBI	Thu, Apr 6, 2023	37.55	37.61	37.07	37.24
6596	NASDAQ	CTBI	Wed, Apr 5, 2023	37.39	37.55	37.01	37.32
6595	NASDAQ	CTBI	Tue, Apr 4, 2023	38.06	38.06	36.84	37.40
6594	NASDAQ	CTBI	Mon, Apr 3, 2023	38.20	38.26	37.53	37.96
6593	NASDAQ	CTBI	Fri, Mar 31, 2023	37.74	38.15	37.46	37.95
6592	NASDAQ	CTBI	Thu, Mar 30, 2023	38.41	38.55	37.31	37.67
6591	NASDAQ	CTBI	Wed, Mar 29, 2023	38.62	38.70	37.87	38.35
6590	NASDAQ	CTBI	Tue, Mar 28, 2023	38.97	39.25	38.39	38.62
6589	NASDAQ	CTBI	Mon, Mar 27, 2023	39.51	39.51	38.84	38.90
6588	NASDAQ	CTBI	Fri, Mar 24, 2023	37.95	39.41	37.49	38.98
6587	NASDAQ	CTBI	Thu, Mar 23, 2023	38.89	38.89	37.87	38.05
6586	NASDAQ	CTBI	Wed, Mar 22, 2023	39.88	40.06	38.50	38.50
6585	NASDAQ	CTBI	Tue, Mar 21, 2023	39.44	40.17	39.44	39.93
6584	NASDAQ	CTBI	Mon, Mar 20, 2023	39.62	40.34	38.82	38.87
6583	NASDAQ	CTBI	Fri, Mar 17, 2023	40.12	40.40	38.66	39.35
6582	NASDAQ	CTBI	Thu, Mar 16, 2023	38.54	41.00	38.25	40.28
6581	NASDAQ	CTBI	Wed, Mar 15, 2023	38.12	39.32	37.90	38.92
6580	NASDAQ	CTBI	Tue, Mar 14, 2023	41.18	41.59	39.00	39.16
6579	NASDAQ	CTBI	Mon, Mar 13, 2023	39.52	40.98	37.61	39.67
6578	NASDAQ	CTBI	Fri, Mar 10, 2023	40.00	40.65	39.18	40.43
6577	NASDAQ	CTBI	Thu, Mar 9, 2023	41.72	41.72	40.00	40.35
6576	NASDAQ	CTBI	Wed, Mar 8, 2023	42.22	42.33	41.40	41.98
6575	NASDAQ	CTBI	Tue, Mar 7, 2023	42.38	42.58	42.07	42.29
6574	NASDAQ	CTBI	Mon, Mar 6, 2023	42.77	42.79	42.16	42.45
6573	NASDAQ	CTBI	Fri, Mar 3, 2023	42.56	42.82	42.25	42.71
6572	NASDAQ	CTBI	Thu, Mar 2, 2023	42.63	42.63	42.10	42.41
6571	NASDAQ	CTBI	Wed, Mar 1, 2023	42.73	42.89	42.48	42.63
6570	NASDAQ	CTBI	Tue, Feb 28, 2023	42.97	43.07	42.24	42.75
6569	NASDAQ	CTBI	Mon, Feb 27, 2023	43.50	43.50	42.68	43.00
6568	NASDAQ	CTBI	Fri, Feb 24, 2023	43.06	43.44	42.98	43.25
6567	NASDAQ	CTBI	Thu, Feb 23, 2023	43.43	43.61	43.16	43.41
6566	NASDAQ	CTBI	Wed, Feb 22, 2023	43.65	43.91	43.12	43.25
6565	NASDAQ	CTBI	Tue, Feb 21, 2023	43.93	44.13	43.54	43.62
6564	NASDAQ	CTBI	Fri, Feb 17, 2023	43.55	44.39	43.40	44.12
6563	NASDAQ	CTBI	Thu, Feb 16, 2023	43.31	43.60	43.20	43.37
6562	NASDAQ	CTBI	Wed, Feb 15, 2023	43.19	43.66	42.82	43.59
6561	NASDAQ	CTBI	Tue, Feb 14, 2023	43.77	43.77	43.00	43.33
6560	NASDAQ	CTBI	Mon, Feb 13, 2023	43.51	44.02	43.32	43.71
6559	NASDAQ	CTBI	Fri, Feb 10, 2023	43.50	43.58	43.17	43.51
6558	NASDAQ	CTBI	Thu, Feb 9, 2023	44.03	44.03	43.15	43.48
6557	NASDAQ	CTBI	Wed, Feb 8, 2023	44.24	44.34	43.78	43.82
6556	NASDAQ	CTBI	Tue, Feb 7, 2023	44.02	44.76	43.94	44.55
6555	NASDAQ	CTBI	Mon, Feb 6, 2023	44.50	44.74	44.06	44.23
6554	NASDAQ	CTBI	Fri, Feb 3, 2023	44.01	44.83	44.01	44.70
6553	NASDAQ	CTBI	Thu, Feb 2, 2023	43.26	44.27	43.00	44.16
6552	NASDAQ	CTBI	Wed, Feb 1, 2023	42.96	43.80	42.71	43.20
6551	NASDAQ	CTBI	Tue, Jan 31, 2023	41.71	43.09	41.71	43.08
6550	NASDAQ	CTBI	Mon, Jan 30, 2023	41.76	42.36	41.69	41.73
6549	NASDAQ	CTBI	Fri, Jan 27, 2023	41.93	42.03	41.28	41.77
6548	NASDAQ	CTBI	Thu, Jan 26, 2023	41.86	42.07	41.45	41.84
6547	NASDAQ	CTBI	Wed, Jan 25, 2023	42.21	42.47	41.62	41.78
6546	NASDAQ	CTBI	Tue, Jan 24, 2023	42.05	42.49	41.82	42.31
6545	NASDAQ	CTBI	Mon, Jan 23, 2023	42.27	42.27	41.55	41.95
6544	NASDAQ	CTBI	Fri, Jan 20, 2023	41.92	42.11	41.44	41.96
6543	NASDAQ	CTBI	Thu, Jan 19, 2023	42.18	42.82	41.49	41.49
6542	NASDAQ	CTBI	Wed, Jan 18, 2023	46.25	46.29	42.57	42.79
6541	NASDAQ	CTBI	Tue, Jan 17, 2023	46.71	46.71	46.11	46.35
6540	NASDAQ	CTBI	Fri, Jan 13, 2023	46.50	46.98	46.05	46.98
6539	NASDAQ	CTBI	Thu, Jan 12, 2023	46.76	47.12	46.49	46.70
6538	NASDAQ	CTBI	Wed, Jan 11, 2023	46.65	46.72	46.27	46.36
6537	NASDAQ	CTBI	Tue, Jan 10, 2023	46.01	47.01	46.00	46.44
6536	NASDAQ	CTBI	Mon, Jan 9, 2023	47.09	47.09	46.03	46.16
6535	NASDAQ	CTBI	Fri, Jan 6, 2023	46.17	47.24	46.13	46.93
6534	NASDAQ	CTBI	Thu, Jan 5, 2023	46.52	46.52	45.84	45.86
6533	NASDAQ	CTBI	Wed, Jan 4, 2023	46.59	47.35	46.48	46.80
6532	NASDAQ	CTBI	Tue, Jan 3, 2023	46.17	46.54	45.62	46.46
6531	NASDAQ	CTBI	Fri, Dec 30, 2022	45.76	46.18	45.62	45.93
6530	NASDAQ	CTBI	Thu, Dec 29, 2022	45.52	46.03	45.41	45.88
6529	NASDAQ	CTBI	Wed, Dec 28, 2022	45.80	45.89	44.99	45.30
6528	NASDAQ	CTBI	Tue, Dec 27, 2022	45.92	46.03	45.53	45.69
6527	NASDAQ	CTBI	Fri, Dec 23, 2022	45.79	45.95	45.62	45.68
6526	NASDAQ	CTBI	Thu, Dec 22, 2022	45.70	45.75	45.10	45.65
6525	NASDAQ	CTBI	Wed, Dec 21, 2022	45.32	45.73	45.27	45.61
6524	NASDAQ	CTBI	Tue, Dec 20, 2022	45.30	45.44	44.86	44.86
6523	NASDAQ	CTBI	Mon, Dec 19, 2022	45.02	45.60	45.02	45.15
6522	NASDAQ	CTBI	Fri, Dec 16, 2022	45.21	45.57	44.59	44.80
6521	NASDAQ	CTBI	Thu, Dec 15, 2022	45.88	45.88	45.12	45.40
6520	NASDAQ	CTBI	Wed, Dec 14, 2022	46.65	47.11	46.00	46.19
6519	NASDAQ	CTBI	Tue, Dec 13, 2022	47.68	47.87	46.77	47.15
6518	NASDAQ	CTBI	Mon, Dec 12, 2022	46.59	47.17	46.34	47.17
6517	NASDAQ	CTBI	Fri, Dec 9, 2022	46.30	46.73	45.93	46.57
6516	NASDAQ	CTBI	Thu, Dec 8, 2022	46.95	47.07	46.13	46.25
6515	NASDAQ	CTBI	Wed, Dec 7, 2022	47.23	47.42	46.64	46.67
6514	NASDAQ	CTBI	Tue, Dec 6, 2022	47.55	47.71	46.80	47.22
6513	NASDAQ	CTBI	Mon, Dec 5, 2022	47.84	47.84	46.86	47.42
6512	NASDAQ	CTBI	Fri, Dec 2, 2022	47.68	47.91	47.52	47.90
6511	NASDAQ	CTBI	Thu, Dec 1, 2022	48.01	48.05	46.75	47.95
6510	NASDAQ	CTBI	Wed, Nov 30, 2022	46.84	48.02	46.20	47.91
6509	NASDAQ	CTBI	Tue, Nov 29, 2022	46.82	47.28	46.82	46.87
6508	NASDAQ	CTBI	Mon, Nov 28, 2022	47.42	47.42	46.80	46.99
6507	NASDAQ	CTBI	Fri, Nov 25, 2022	47.32	47.84	47.18	47.78
6506	NASDAQ	CTBI	Wed, Nov 23, 2022	47.05	47.58	47.05	47.20
6505	NASDAQ	CTBI	Tue, Nov 22, 2022	47.27	47.49	46.91	47.26
6504	NASDAQ	CTBI	Mon, Nov 21, 2022	46.66	47.18	46.66	47.05
6503	NASDAQ	CTBI	Fri, Nov 18, 2022	47.35	47.36	46.67	46.71
6502	NASDAQ	CTBI	Thu, Nov 17, 2022	46.18	46.71	45.66	46.70
6501	NASDAQ	CTBI	Wed, Nov 16, 2022	46.78	47.15	46.00	46.44
6500	NASDAQ	CTBI	Tue, Nov 15, 2022	46.33	46.84	46.22	46.67
6499	NASDAQ	CTBI	Mon, Nov 14, 2022	45.92	46.68	43.77	46.13
6498	NASDAQ	CTBI	Fri, Nov 11, 2022	47.44	47.69	46.08	46.19
6497	NASDAQ	CTBI	Thu, Nov 10, 2022	47.04	47.65	47.03	47.28
6496	NASDAQ	CTBI	Wed, Nov 9, 2022	46.72	46.93	46.16	46.31
6495	NASDAQ	CTBI	Tue, Nov 8, 2022	46.86	47.20	46.26	46.71
6494	NASDAQ	CTBI	Mon, Nov 7, 2022	47.04	47.22	46.74	46.82
6493	NASDAQ	CTBI	Fri, Nov 4, 2022	46.24	47.10	45.85	47.10
6492	NASDAQ	CTBI	Thu, Nov 3, 2022	46.15	46.15	45.55	46.01
6491	NASDAQ	CTBI	Wed, Nov 2, 2022	46.86	47.36	46.25	46.38
6490	NASDAQ	CTBI	Tue, Nov 1, 2022	47.37	47.59	46.88	47.15
6489	NASDAQ	CTBI	Mon, Oct 31, 2022	47.35	47.91	47.01	47.29
6488	NASDAQ	CTBI	Fri, Oct 28, 2022	46.71	47.85	46.64	47.56
6487	NASDAQ	CTBI	Thu, Oct 27, 2022	46.25	47.20	46.25	46.41
6486	NASDAQ	CTBI	Wed, Oct 26, 2022	46.18	46.76	45.66	46.15
6485	NASDAQ	CTBI	Tue, Oct 25, 2022	45.74	46.25	45.45	46.15
6484	NASDAQ	CTBI	Mon, Oct 24, 2022	45.62	46.13	45.49	45.91
6483	NASDAQ	CTBI	Fri, Oct 21, 2022	43.90	45.25	43.85	45.25
6482	NASDAQ	CTBI	Thu, Oct 20, 2022	43.45	44.29	43.28	43.80
6481	NASDAQ	CTBI	Wed, Oct 19, 2022	42.80	43.27	42.36	43.15
6480	NASDAQ	CTBI	Tue, Oct 18, 2022	43.76	44.14	42.93	43.39
6479	NASDAQ	CTBI	Mon, Oct 17, 2022	42.99	43.74	42.82	43.69
6478	NASDAQ	CTBI	Fri, Oct 14, 2022	43.27	43.28	42.20	42.78
6477	NASDAQ	CTBI	Thu, Oct 13, 2022	40.93	43.30	40.93	43.27
6476	NASDAQ	CTBI	Wed, Oct 12, 2022	41.44	41.72	41.25	41.37
6475	NASDAQ	CTBI	Tue, Oct 11, 2022	41.28	41.75	41.09	41.48
6474	NASDAQ	CTBI	Mon, Oct 10, 2022	41.09	41.66	41.09	41.33
6473	NASDAQ	CTBI	Fri, Oct 7, 2022	41.54	41.54	40.92	41.19
6472	NASDAQ	CTBI	Thu, Oct 6, 2022	41.62	41.87	41.40	41.59
6471	NASDAQ	CTBI	Wed, Oct 5, 2022	41.97	42.14	41.60	41.87
6470	NASDAQ	CTBI	Tue, Oct 4, 2022	41.53	42.62	41.53	42.32
6469	NASDAQ	CTBI	Mon, Oct 3, 2022	41.17	41.57	40.81	41.37
6468	NASDAQ	CTBI	Fri, Sep 30, 2022	41.06	41.50	40.53	40.55
6467	NASDAQ	CTBI	Thu, Sep 29, 2022	41.20	41.20	40.64	41.07
6466	NASDAQ	CTBI	Wed, Sep 28, 2022	40.86	41.64	40.75	41.38
6465	NASDAQ	CTBI	Tue, Sep 27, 2022	41.67	41.67	40.76	40.92
6464	NASDAQ	CTBI	Mon, Sep 26, 2022	41.50	41.92	41.20	41.44
6463	NASDAQ	CTBI	Fri, Sep 23, 2022	41.55	41.57	41.07	41.50
6462	NASDAQ	CTBI	Thu, Sep 22, 2022	42.39	42.53	41.41	41.85
6461	NASDAQ	CTBI	Wed, Sep 21, 2022	43.04	43.27	42.36	42.40
6460	NASDAQ	CTBI	Tue, Sep 20, 2022	42.94	43.08	42.69	42.95
6459	NASDAQ	CTBI	Mon, Sep 19, 2022	41.96	43.09	41.89	42.97
6458	NASDAQ	CTBI	Fri, Sep 16, 2022	41.83	42.14	41.29	42.05
6457	NASDAQ	CTBI	Thu, Sep 15, 2022	41.77	42.22	41.76	41.91
6456	NASDAQ	CTBI	Wed, Sep 14, 2022	41.60	41.96	41.40	41.82
6455	NASDAQ	CTBI	Tue, Sep 13, 2022	42.46	42.46	41.65	41.98
6454	NASDAQ	CTBI	Mon, Sep 12, 2022	42.77	42.99	42.60	42.84
6453	NASDAQ	CTBI	Fri, Sep 9, 2022	42.48	42.91	42.45	42.77
6452	NASDAQ	CTBI	Thu, Sep 8, 2022	42.04	42.49	41.75	42.21
6451	NASDAQ	CTBI	Wed, Sep 7, 2022	41.70	42.22	41.31	42.17
6450	NASDAQ	CTBI	Tue, Sep 6, 2022	42.08	42.25	41.39	41.64
6449	NASDAQ	CTBI	Fri, Sep 2, 2022	42.59	42.86	41.81	42.03
6448	NASDAQ	CTBI	Thu, Sep 1, 2022	42.31	42.59	42.14	42.49
6447	NASDAQ	CTBI	Wed, Aug 31, 2022	42.49	42.58	42.20	42.25
6446	NASDAQ	CTBI	Tue, Aug 30, 2022	42.74	42.74	42.02	42.53
6445	NASDAQ	CTBI	Mon, Aug 29, 2022	42.81	42.87	42.53	42.55
6444	NASDAQ	CTBI	Fri, Aug 26, 2022	43.77	43.78	42.92	43.09
6443	NASDAQ	CTBI	Thu, Aug 25, 2022	43.33	43.65	43.30	43.63
6442	NASDAQ	CTBI	Wed, Aug 24, 2022	43.73	43.73	43.13	43.31
6441	NASDAQ	CTBI	Tue, Aug 23, 2022	43.96	44.05	43.74	43.74
6440	NASDAQ	CTBI	Mon, Aug 22, 2022	44.43	44.43	43.74	43.96
6439	NASDAQ	CTBI	Fri, Aug 19, 2022	44.83	44.83	44.19	44.54
6438	NASDAQ	CTBI	Thu, Aug 18, 2022	45.37	45.37	44.46	44.86
6437	NASDAQ	CTBI	Wed, Aug 17, 2022	45.08	45.33	44.77	45.30
6436	NASDAQ	CTBI	Tue, Aug 16, 2022	44.78	45.25	44.78	45.16
6435	NASDAQ	CTBI	Mon, Aug 15, 2022	44.34	44.81	43.94	44.81
6434	NASDAQ	CTBI	Fri, Aug 12, 2022	44.23	44.61	44.06	44.50
6433	NASDAQ	CTBI	Thu, Aug 11, 2022	43.94	44.09	43.55	44.09
6432	NASDAQ	CTBI	Wed, Aug 10, 2022	43.50	43.80	43.43	43.63
6431	NASDAQ	CTBI	Tue, Aug 9, 2022	43.26	43.42	42.91	43.38
6430	NASDAQ	CTBI	Mon, Aug 8, 2022	42.96	43.28	42.80	43.17
6429	NASDAQ	CTBI	Fri, Aug 5, 2022	42.84	43.06	42.73	42.96
6428	NASDAQ	CTBI	Thu, Aug 4, 2022	43.20	43.21	42.73	42.96
6427	NASDAQ	CTBI	Wed, Aug 3, 2022	43.24	44.03	42.87	43.36
6426	NASDAQ	CTBI	Tue, Aug 2, 2022	43.96	43.96	43.01	43.07
6425	NASDAQ	CTBI	Mon, Aug 1, 2022	43.23	44.20	43.09	44.01
6424	NASDAQ	CTBI	Fri, Jul 29, 2022	42.86	43.48	42.77	43.33
6423	NASDAQ	CTBI	Thu, Jul 28, 2022	43.31	43.31	42.51	42.83
6422	NASDAQ	CTBI	Wed, Jul 27, 2022	42.48	43.47	42.43	43.18
6421	NASDAQ	CTBI	Tue, Jul 26, 2022	41.71	42.32	41.71	42.31
6420	NASDAQ	CTBI	Mon, Jul 25, 2022	41.66	42.28	41.66	41.82
6419	NASDAQ	CTBI	Fri, Jul 22, 2022	41.51	41.62	41.09	41.60
6418	NASDAQ	CTBI	Thu, Jul 21, 2022	41.55	41.59	41.17	41.44
6417	NASDAQ	CTBI	Wed, Jul 20, 2022	41.88	42.00	41.36	41.67
6416	NASDAQ	CTBI	Tue, Jul 19, 2022	41.03	41.97	41.03	41.61
6415	NASDAQ	CTBI	Mon, Jul 18, 2022	41.29	41.54	40.83	40.86
6414	NASDAQ	CTBI	Fri, Jul 15, 2022	40.55	41.23	40.46	41.00
6413	NASDAQ	CTBI	Thu, Jul 14, 2022	40.03	40.17	39.65	40.03
6412	NASDAQ	CTBI	Wed, Jul 13, 2022	40.83	40.83	40.26	40.43
6411	NASDAQ	CTBI	Tue, Jul 12, 2022	40.69	41.21	40.69	40.90
6410	NASDAQ	CTBI	Mon, Jul 11, 2022	40.56	41.02	40.56	40.85
6409	NASDAQ	CTBI	Fri, Jul 8, 2022	40.86	41.00	40.46	40.89
6408	NASDAQ	CTBI	Thu, Jul 7, 2022	41.24	41.69	40.77	40.79
6407	NASDAQ	CTBI	Wed, Jul 6, 2022	41.14	41.44	40.82	41.08
6406	NASDAQ	CTBI	Tue, Jul 5, 2022	41.09	41.30	40.34	41.25
6405	NASDAQ	CTBI	Fri, Jul 1, 2022	40.28	41.52	40.24	41.49
6404	NASDAQ	CTBI	Thu, Jun 30, 2022	40.28	40.72	40.10	40.44
6403	NASDAQ	CTBI	Wed, Jun 29, 2022	40.70	41.41	40.39	40.58
6402	NASDAQ	CTBI	Tue, Jun 28, 2022	40.92	41.18	40.64	40.64
6401	NASDAQ	CTBI	Mon, Jun 27, 2022	40.74	40.77	40.37	40.62
6400	NASDAQ	CTBI	Fri, Jun 24, 2022	39.84	40.70	39.84	40.53
6399	NASDAQ	CTBI	Thu, Jun 23, 2022	40.64	40.75	39.78	39.92
6398	NASDAQ	CTBI	Wed, Jun 22, 2022	40.29	40.98	40.29	40.80
6397	NASDAQ	CTBI	Tue, Jun 21, 2022	39.94	40.87	39.92	40.60
6396	NASDAQ	CTBI	Fri, Jun 17, 2022	39.52	40.06	39.44	39.51
6395	NASDAQ	CTBI	Thu, Jun 16, 2022	39.61	39.78	39.10	39.49
6394	NASDAQ	CTBI	Wed, Jun 15, 2022	40.01	40.52	39.89	39.98
6393	NASDAQ	CTBI	Tue, Jun 14, 2022	39.75	39.94	39.44	39.64
6392	NASDAQ	CTBI	Mon, Jun 13, 2022	39.69	40.82	39.69	40.14
6391	NASDAQ	CTBI	Fri, Jun 10, 2022	40.17	40.91	39.78	40.25
6390	NASDAQ	CTBI	Thu, Jun 9, 2022	41.26	41.30	40.44	40.62
6389	NASDAQ	CTBI	Wed, Jun 8, 2022	41.48	41.59	41.02	41.39
6388	NASDAQ	CTBI	Tue, Jun 7, 2022	41.57	41.82	41.40	41.65
6387	NASDAQ	CTBI	Mon, Jun 6, 2022	41.53	41.92	41.30	41.72
6386	NASDAQ	CTBI	Fri, Jun 3, 2022	41.74	41.77	40.97	41.21
6385	NASDAQ	CTBI	Thu, Jun 2, 2022	41.88	41.91	41.37	41.76
6384	NASDAQ	CTBI	Wed, Jun 1, 2022	42.24	42.24	41.37	41.90
6383	NASDAQ	CTBI	Tue, May 31, 2022	41.92	42.47	41.29	42.05
6382	NASDAQ	CTBI	Fri, May 27, 2022	41.89	42.06	41.68	41.95
6381	NASDAQ	CTBI	Thu, May 26, 2022	41.78	42.20	41.60	41.61
6380	NASDAQ	CTBI	Wed, May 25, 2022	41.52	41.86	41.19	41.42
6379	NASDAQ	CTBI	Tue, May 24, 2022	41.26	41.55	40.49	41.51
6378	NASDAQ	CTBI	Mon, May 23, 2022	40.62	41.66	40.62	41.36
6377	NASDAQ	CTBI	Fri, May 20, 2022	40.14	40.47	39.80	40.42
6376	NASDAQ	CTBI	Thu, May 19, 2022	40.11	40.57	39.81	39.94
6375	NASDAQ	CTBI	Wed, May 18, 2022	40.81	40.81	40.07	40.49
6374	NASDAQ	CTBI	Tue, May 17, 2022	40.60	41.06	40.47	40.82
6373	NASDAQ	CTBI	Mon, May 16, 2022	40.24	40.39	39.84	40.20
6372	NASDAQ	CTBI	Fri, May 13, 2022	40.84	41.20	40.12	40.26
6371	NASDAQ	CTBI	Thu, May 12, 2022	40.54	41.34	40.20	40.80
6370	NASDAQ	CTBI	Wed, May 11, 2022	40.49	41.08	40.38	40.71
6369	NASDAQ	CTBI	Tue, May 10, 2022	41.20	41.53	39.91	40.57
6368	NASDAQ	CTBI	Mon, May 9, 2022	39.96	41.20	39.96	41.15
6367	NASDAQ	CTBI	Fri, May 6, 2022	40.60	40.90	39.83	40.25
6366	NASDAQ	CTBI	Thu, May 5, 2022	40.60	40.73	39.87	40.64
6365	NASDAQ	CTBI	Wed, May 4, 2022	40.34	41.06	40.04	40.94
6364	NASDAQ	CTBI	Tue, May 3, 2022	40.06	40.48	39.85	40.11
6363	NASDAQ	CTBI	Mon, May 2, 2022	40.00	40.82	39.62	40.12
6362	NASDAQ	CTBI	Fri, Apr 29, 2022	40.64	40.64	39.60	39.81
6361	NASDAQ	CTBI	Thu, Apr 28, 2022	40.52	40.94	40.06	40.74
6360	NASDAQ	CTBI	Wed, Apr 27, 2022	40.99	41.03	40.13	40.29
6359	NASDAQ	CTBI	Tue, Apr 26, 2022	41.17	41.51	40.71	40.78
6358	NASDAQ	CTBI	Mon, Apr 25, 2022	41.05	41.51	40.60	41.39
6357	NASDAQ	CTBI	Fri, Apr 22, 2022	42.04	42.69	41.05	41.11
6356	NASDAQ	CTBI	Thu, Apr 21, 2022	42.69	42.91	42.01	42.17
6355	NASDAQ	CTBI	Wed, Apr 20, 2022	40.94	42.26	40.94	42.08
6354	NASDAQ	CTBI	Tue, Apr 19, 2022	40.13	41.12	40.13	41.06
6353	NASDAQ	CTBI	Mon, Apr 18, 2022	39.78	40.33	39.78	40.16
6352	NASDAQ	CTBI	Thu, Apr 14, 2022	40.26	40.39	39.78	39.96
6351	NASDAQ	CTBI	Wed, Apr 13, 2022	39.72	40.28	39.67	40.20
6350	NASDAQ	CTBI	Tue, Apr 12, 2022	39.70	40.07	39.50	39.77
6349	NASDAQ	CTBI	Mon, Apr 11, 2022	39.87	40.24	39.61	39.61
6348	NASDAQ	CTBI	Fri, Apr 8, 2022	40.12	40.25	39.56	39.72
6347	NASDAQ	CTBI	Thu, Apr 7, 2022	40.54	40.54	39.89	40.10
6346	NASDAQ	CTBI	Wed, Apr 6, 2022	41.01	41.23	40.52	40.53
6345	NASDAQ	CTBI	Tue, Apr 5, 2022	41.13	41.58	40.80	40.95
6344	NASDAQ	CTBI	Mon, Apr 4, 2022	41.27	41.68	40.59	41.15
6343	NASDAQ	CTBI	Fri, Apr 1, 2022	41.58	41.58	40.83	41.27
6342	NASDAQ	CTBI	Thu, Mar 31, 2022	41.32	41.61	41.04	41.20
6341	NASDAQ	CTBI	Wed, Mar 30, 2022	42.61	42.78	40.88	41.07
6340	NASDAQ	CTBI	Tue, Mar 29, 2022	42.25	42.88	42.12	42.49
6339	NASDAQ	CTBI	Mon, Mar 28, 2022	42.05	42.15	41.59	41.90
6338	NASDAQ	CTBI	Fri, Mar 25, 2022	41.69	42.45	41.69	42.31
6337	NASDAQ	CTBI	Thu, Mar 24, 2022	41.54	41.80	41.32	41.56
6336	NASDAQ	CTBI	Wed, Mar 23, 2022	42.32	42.43	41.32	41.32
6335	NASDAQ	CTBI	Tue, Mar 22, 2022	42.36	42.88	42.25	42.50
6334	NASDAQ	CTBI	Mon, Mar 21, 2022	41.89	42.29	41.59	41.99
6333	NASDAQ	CTBI	Fri, Mar 18, 2022	42.00	42.00	40.99	41.53
6332	NASDAQ	CTBI	Thu, Mar 17, 2022	42.06	42.34	41.64	42.09
6331	NASDAQ	CTBI	Wed, Mar 16, 2022	41.83	42.44	41.75	42.38
6330	NASDAQ	CTBI	Tue, Mar 15, 2022	42.35	42.35	41.39	41.51
6329	NASDAQ	CTBI	Mon, Mar 14, 2022	42.08	42.74	41.72	42.08
6328	NASDAQ	CTBI	Fri, Mar 11, 2022	42.07	42.50	42.00	42.11
6327	NASDAQ	CTBI	Thu, Mar 10, 2022	41.77	42.19	41.50	41.90
6326	NASDAQ	CTBI	Wed, Mar 9, 2022	42.53	42.53	41.90	42.10
6325	NASDAQ	CTBI	Tue, Mar 8, 2022	42.25	42.66	41.76	41.76
6324	NASDAQ	CTBI	Mon, Mar 7, 2022	42.36	42.83	41.86	41.92
6323	NASDAQ	CTBI	Fri, Mar 4, 2022	42.66	42.79	42.21	42.49
6322	NASDAQ	CTBI	Thu, Mar 3, 2022	43.02	43.27	42.72	43.25
6321	NASDAQ	CTBI	Wed, Mar 2, 2022	41.88	43.12	41.88	42.78
6320	NASDAQ	CTBI	Tue, Mar 1, 2022	42.29	42.29	40.82	41.48
6319	NASDAQ	CTBI	Mon, Feb 28, 2022	42.02	42.55	41.94	42.28
6318	NASDAQ	CTBI	Fri, Feb 25, 2022	41.82	42.70	41.70	42.58
6317	NASDAQ	CTBI	Thu, Feb 24, 2022	41.93	41.93	40.53	41.62
6316	NASDAQ	CTBI	Wed, Feb 23, 2022	43.36	43.45	42.35	42.47
6315	NASDAQ	CTBI	Tue, Feb 22, 2022	43.22	43.70	43.03	43.03
6314	NASDAQ	CTBI	Fri, Feb 18, 2022	43.10	43.78	43.10	43.48
6313	NASDAQ	CTBI	Thu, Feb 17, 2022	43.74	43.88	42.88	43.21
6312	NASDAQ	CTBI	Wed, Feb 16, 2022	43.70	43.92	43.47	43.80
6311	NASDAQ	CTBI	Tue, Feb 15, 2022	43.66	43.85	43.57	43.71
6310	NASDAQ	CTBI	Mon, Feb 14, 2022	43.89	44.01	43.02	43.29
6309	NASDAQ	CTBI	Fri, Feb 11, 2022	43.22	44.20	43.22	43.68
6308	NASDAQ	CTBI	Thu, Feb 10, 2022	43.65	44.41	43.02	43.44
6307	NASDAQ	CTBI	Wed, Feb 9, 2022	44.62	44.70	43.47	43.58
6306	NASDAQ	CTBI	Tue, Feb 8, 2022	43.91	44.66	43.91	44.55
6305	NASDAQ	CTBI	Mon, Feb 7, 2022	43.99	43.99	43.32	43.75
6304	NASDAQ	CTBI	Fri, Feb 4, 2022	43.59	44.27	43.18	43.67
6303	NASDAQ	CTBI	Thu, Feb 3, 2022	43.62	44.11	43.41	43.72
6302	NASDAQ	CTBI	Wed, Feb 2, 2022	43.96	43.98	43.35	43.59
6301	NASDAQ	CTBI	Tue, Feb 1, 2022	43.92	44.23	43.60	44.06
6300	NASDAQ	CTBI	Mon, Jan 31, 2022	43.83	45.44	43.22	44.19
6299	NASDAQ	CTBI	Fri, Jan 28, 2022	44.27	44.46	43.21	44.28
6298	NASDAQ	CTBI	Thu, Jan 27, 2022	44.89	46.18	43.64	44.29
6297	NASDAQ	CTBI	Wed, Jan 26, 2022	45.74	46.30	44.08	44.66
6296	NASDAQ	CTBI	Tue, Jan 25, 2022	45.15	45.62	44.10	45.49
6295	NASDAQ	CTBI	Mon, Jan 24, 2022	43.57	45.27	43.24	45.21
6294	NASDAQ	CTBI	Fri, Jan 21, 2022	43.73	44.99	43.48	43.97
6293	NASDAQ	CTBI	Thu, Jan 20, 2022	45.58	45.58	43.97	44.14
6292	NASDAQ	CTBI	Wed, Jan 19, 2022	46.11	46.27	44.91	45.00
6291	NASDAQ	CTBI	Tue, Jan 18, 2022	45.95	46.22	45.26	45.81
6290	NASDAQ	CTBI	Fri, Jan 14, 2022	45.32	45.97	45.32	45.95
6289	NASDAQ	CTBI	Thu, Jan 13, 2022	45.36	46.12	45.36	45.73
6288	NASDAQ	CTBI	Wed, Jan 12, 2022	45.00	45.45	44.81	45.17
6287	NASDAQ	CTBI	Tue, Jan 11, 2022	45.53	45.53	44.78	44.94
6286	NASDAQ	CTBI	Mon, Jan 10, 2022	45.73	45.76	45.16	45.29
6285	NASDAQ	CTBI	Fri, Jan 7, 2022	45.87	46.00	45.41	45.63
6284	NASDAQ	CTBI	Thu, Jan 6, 2022	44.79	45.60	44.74	45.60
6283	NASDAQ	CTBI	Wed, Jan 5, 2022	44.94	45.32	44.51	44.69
6282	NASDAQ	CTBI	Tue, Jan 4, 2022	44.67	45.37	44.24	44.62
6281	NASDAQ	CTBI	Mon, Jan 3, 2022	43.90	44.49	43.90	44.38
6280	NASDAQ	CTBI	Fri, Dec 31, 2021	43.41	43.71	43.27	43.61
6279	NASDAQ	CTBI	Thu, Dec 30, 2021	43.78	44.00	43.29	43.30
6278	NASDAQ	CTBI	Wed, Dec 29, 2021	43.74	43.85	43.11	43.71
6277	NASDAQ	CTBI	Tue, Dec 28, 2021	43.69	43.85	43.04	43.53
6276	NASDAQ	CTBI	Mon, Dec 27, 2021	43.35	43.69	42.90	43.61
6275	NASDAQ	CTBI	Thu, Dec 23, 2021	43.29	43.81	43.08	43.25
6274	NASDAQ	CTBI	Wed, Dec 22, 2021	42.80	43.06	42.45	43.02
6273	NASDAQ	CTBI	Tue, Dec 21, 2021	42.35	43.10	42.32	42.82
6272	NASDAQ	CTBI	Mon, Dec 20, 2021	42.09	42.56	41.05	41.87
6271	NASDAQ	CTBI	Fri, Dec 17, 2021	43.18	43.46	41.89	42.42
6270	NASDAQ	CTBI	Thu, Dec 16, 2021	43.47	43.92	43.17	43.52
6269	NASDAQ	CTBI	Wed, Dec 15, 2021	43.29	43.74	42.83	42.94
6268	NASDAQ	CTBI	Tue, Dec 14, 2021	43.17	44.02	42.79	42.94
6267	NASDAQ	CTBI	Mon, Dec 13, 2021	43.02	44.03	42.72	43.49
6266	NASDAQ	CTBI	Fri, Dec 10, 2021	43.29	43.45	42.65	43.23
6265	NASDAQ	CTBI	Thu, Dec 9, 2021	42.88	43.62	42.65	42.97
6264	NASDAQ	CTBI	Wed, Dec 8, 2021	43.28	43.30	42.84	43.17
6263	NASDAQ	CTBI	Tue, Dec 7, 2021	43.86	43.99	42.73	43.21
6262	NASDAQ	CTBI	Mon, Dec 6, 2021	43.01	43.76	42.75	43.55
6261	NASDAQ	CTBI	Fri, Dec 3, 2021	43.17	43.17	42.29	42.51
6260	NASDAQ	CTBI	Thu, Dec 2, 2021	42.35	43.39	42.35	43.17
6259	NASDAQ	CTBI	Wed, Dec 1, 2021	42.86	43.43	42.09	42.21
6258	NASDAQ	CTBI	Tue, Nov 30, 2021	41.71	42.63	41.29	42.00
6257	NASDAQ	CTBI	Mon, Nov 29, 2021	43.07	43.48	41.88	42.04
6256	NASDAQ	CTBI	Fri, Nov 26, 2021	43.27	43.27	41.55	42.38
6255	NASDAQ	CTBI	Wed, Nov 24, 2021	44.51	44.93	43.48	44.39
6254	NASDAQ	CTBI	Tue, Nov 23, 2021	45.04	45.26	44.08	44.47
6253	NASDAQ	CTBI	Mon, Nov 22, 2021	44.70	45.61	44.64	44.72
6252	NASDAQ	CTBI	Fri, Nov 19, 2021	44.15	44.63	44.04	44.36
6251	NASDAQ	CTBI	Thu, Nov 18, 2021	43.32	44.71	43.31	44.66
6250	NASDAQ	CTBI	Wed, Nov 17, 2021	44.67	44.76	43.94	44.49
6249	NASDAQ	CTBI	Tue, Nov 16, 2021	44.42	45.07	44.42	44.94
6248	NASDAQ	CTBI	Mon, Nov 15, 2021	45.23	45.24	44.66	44.77
6247	NASDAQ	CTBI	Fri, Nov 12, 2021	45.79	45.79	44.81	45.10
6246	NASDAQ	CTBI	Thu, Nov 11, 2021	45.73	45.94	45.50	45.62
6245	NASDAQ	CTBI	Wed, Nov 10, 2021	45.25	45.73	45.25	45.52
6244	NASDAQ	CTBI	Tue, Nov 9, 2021	45.30	45.77	45.04	45.38
6243	NASDAQ	CTBI	Mon, Nov 8, 2021	46.00	46.21	45.14	45.66
6242	NASDAQ	CTBI	Fri, Nov 5, 2021	45.08	46.21	45.08	45.85
6241	NASDAQ	CTBI	Thu, Nov 4, 2021	45.05	45.36	44.32	44.73
6240	NASDAQ	CTBI	Wed, Nov 3, 2021	43.81	45.58	43.81	45.24
6239	NASDAQ	CTBI	Tue, Nov 2, 2021	44.73	44.77	43.80	43.89
6238	NASDAQ	CTBI	Mon, Nov 1, 2021	43.87	44.94	43.69	44.78
6237	NASDAQ	CTBI	Fri, Oct 29, 2021	43.25	44.06	43.22	43.68
6236	NASDAQ	CTBI	Thu, Oct 28, 2021	42.81	43.63	42.81	43.41
6235	NASDAQ	CTBI	Wed, Oct 27, 2021	43.62	43.94	42.57	42.61
6234	NASDAQ	CTBI	Tue, Oct 26, 2021	43.94	44.24	43.55	43.90
6233	NASDAQ	CTBI	Mon, Oct 25, 2021	43.67	44.18	43.17	44.04
6232	NASDAQ	CTBI	Fri, Oct 22, 2021	43.57	43.99	43.37	43.42
6231	NASDAQ	CTBI	Thu, Oct 21, 2021	43.46	43.74	43.34	43.65
6230	NASDAQ	CTBI	Wed, Oct 20, 2021	43.03	43.69	43.03	43.64
6229	NASDAQ	CTBI	Tue, Oct 19, 2021	43.35	43.35	42.54	42.99
6228	NASDAQ	CTBI	Mon, Oct 18, 2021	42.86	43.22	42.69	43.07
6227	NASDAQ	CTBI	Fri, Oct 15, 2021	43.56	43.76	42.84	42.86
6226	NASDAQ	CTBI	Thu, Oct 14, 2021	43.08	43.13	42.60	43.00
6225	NASDAQ	CTBI	Wed, Oct 13, 2021	42.52	42.69	42.18	42.69
6224	NASDAQ	CTBI	Tue, Oct 12, 2021	42.79	43.24	42.71	43.01
6223	NASDAQ	CTBI	Mon, Oct 11, 2021	43.83	43.98	42.87	43.05
6222	NASDAQ	CTBI	Fri, Oct 8, 2021	43.20	43.71	43.20	43.59
6221	NASDAQ	CTBI	Thu, Oct 7, 2021	43.00	43.33	42.93	43.33
6220	NASDAQ	CTBI	Wed, Oct 6, 2021	42.68	42.95	42.20	42.73
6219	NASDAQ	CTBI	Tue, Oct 5, 2021	43.24	43.24	42.87	42.98
6218	NASDAQ	CTBI	Mon, Oct 4, 2021	42.95	43.25	42.70	43.08
6217	NASDAQ	CTBI	Fri, Oct 1, 2021	42.32	43.19	41.92	42.88
6216	NASDAQ	CTBI	Thu, Sep 30, 2021	42.95	42.95	41.94	42.10
6215	NASDAQ	CTBI	Wed, Sep 29, 2021	42.15	42.85	41.84	42.79
6214	NASDAQ	CTBI	Tue, Sep 28, 2021	42.40	42.68	41.85	41.95
6213	NASDAQ	CTBI	Mon, Sep 27, 2021	40.91	42.49	40.91	42.18
6212	NASDAQ	CTBI	Fri, Sep 24, 2021	40.04	40.91	40.04	40.77
6211	NASDAQ	CTBI	Thu, Sep 23, 2021	39.44	40.52	39.44	40.19
6210	NASDAQ	CTBI	Wed, Sep 22, 2021	39.25	39.51	38.41	39.12
6209	NASDAQ	CTBI	Tue, Sep 21, 2021	39.33	39.33	38.84	39.07
6208	NASDAQ	CTBI	Mon, Sep 20, 2021	38.80	39.13	38.20	38.97
6207	NASDAQ	CTBI	Fri, Sep 17, 2021	39.72	40.22	38.98	39.24
6206	NASDAQ	CTBI	Thu, Sep 16, 2021	39.97	40.17	39.21	39.68
6205	NASDAQ	CTBI	Wed, Sep 15, 2021	39.55	39.98	39.41	39.70
6204	NASDAQ	CTBI	Tue, Sep 14, 2021	40.33	40.33	39.27	39.41
6203	NASDAQ	CTBI	Mon, Sep 13, 2021	40.58	40.71	40.04	40.61
6202	NASDAQ	CTBI	Fri, Sep 10, 2021	41.03	41.03	40.12	40.22
6201	NASDAQ	CTBI	Thu, Sep 9, 2021	40.49	41.01	40.43	40.53
6200	NASDAQ	CTBI	Wed, Sep 8, 2021	40.76	40.93	40.27	40.45
6199	NASDAQ	CTBI	Tue, Sep 7, 2021	41.37	41.38	40.84	40.85
6198	NASDAQ	CTBI	Fri, Sep 3, 2021	41.36	41.37	41.10	41.26
6197	NASDAQ	CTBI	Thu, Sep 2, 2021	41.82	41.82	41.34	41.50
6196	NASDAQ	CTBI	Wed, Sep 1, 2021	41.80	41.80	41.18	41.60
6195	NASDAQ	CTBI	Tue, Aug 31, 2021	41.50	41.94	41.39	41.66
6194	NASDAQ	CTBI	Mon, Aug 30, 2021	42.51	42.51	41.53	41.60
6193	NASDAQ	CTBI	Fri, Aug 27, 2021	41.65	42.66	41.30	42.46
6192	NASDAQ	CTBI	Thu, Aug 26, 2021	42.02	42.11	41.32	41.41
6191	NASDAQ	CTBI	Wed, Aug 25, 2021	41.75	42.21	41.75	41.99
6190	NASDAQ	CTBI	Tue, Aug 24, 2021	41.70	41.73	41.38	41.53
6189	NASDAQ	CTBI	Mon, Aug 23, 2021	41.57	42.10	41.41	41.46
6188	NASDAQ	CTBI	Fri, Aug 20, 2021	40.54	41.63	40.54	41.40
6187	NASDAQ	CTBI	Thu, Aug 19, 2021	40.83	41.86	40.39	40.71
6186	NASDAQ	CTBI	Wed, Aug 18, 2021	41.10	41.66	41.03	41.12
6185	NASDAQ	CTBI	Tue, Aug 17, 2021	41.35	41.58	41.00	41.20
6184	NASDAQ	CTBI	Mon, Aug 16, 2021	41.83	41.86	41.27	41.54
6183	NASDAQ	CTBI	Fri, Aug 13, 2021	41.73	42.10	41.30	41.93
6182	NASDAQ	CTBI	Thu, Aug 12, 2021	41.35	41.98	41.32	41.72
6181	NASDAQ	CTBI	Wed, Aug 11, 2021	40.90	41.35	40.63	41.34
6180	NASDAQ	CTBI	Tue, Aug 10, 2021	40.18	40.96	40.18	40.79
6179	NASDAQ	CTBI	Mon, Aug 9, 2021	40.56	40.70	40.16	40.29
6178	NASDAQ	CTBI	Fri, Aug 6, 2021	39.96	40.81	39.96	40.56
6177	NASDAQ	CTBI	Thu, Aug 5, 2021	39.68	40.13	39.50	39.62
6176	NASDAQ	CTBI	Wed, Aug 4, 2021	39.43	39.85	39.10	39.40
6175	NASDAQ	CTBI	Tue, Aug 3, 2021	39.50	40.03	39.18	39.67
6174	NASDAQ	CTBI	Mon, Aug 2, 2021	39.93	40.65	39.25	39.34
6173	NASDAQ	CTBI	Fri, Jul 30, 2021	39.58	40.05	39.41	39.76
6172	NASDAQ	CTBI	Thu, Jul 29, 2021	40.31	40.31	39.30	39.55
6171	NASDAQ	CTBI	Wed, Jul 28, 2021	39.90	40.17	39.23	40.08
6170	NASDAQ	CTBI	Tue, Jul 27, 2021	39.78	40.30	39.63	39.87
6169	NASDAQ	CTBI	Mon, Jul 26, 2021	39.31	40.27	39.31	39.94
6168	NASDAQ	CTBI	Fri, Jul 23, 2021	39.34	39.39	38.82	39.27
6167	NASDAQ	CTBI	Thu, Jul 22, 2021	39.87	40.01	38.80	38.97
6166	NASDAQ	CTBI	Wed, Jul 21, 2021	39.89	40.80	39.52	39.74
6165	NASDAQ	CTBI	Tue, Jul 20, 2021	39.00	40.55	39.00	39.34
6164	NASDAQ	CTBI	Mon, Jul 19, 2021	39.42	40.71	38.69	38.97
6163	NASDAQ	CTBI	Fri, Jul 16, 2021	41.23	41.23	40.03	40.09
6162	NASDAQ	CTBI	Thu, Jul 15, 2021	39.99	41.15	39.67	40.85
6161	NASDAQ	CTBI	Wed, Jul 14, 2021	40.08	40.45	39.91	40.16
6160	NASDAQ	CTBI	Tue, Jul 13, 2021	40.21	40.37	39.42	40.00
6159	NASDAQ	CTBI	Mon, Jul 12, 2021	40.11	41.49	39.74	40.25
6158	NASDAQ	CTBI	Fri, Jul 9, 2021	39.75	40.47	39.64	40.20
6157	NASDAQ	CTBI	Thu, Jul 8, 2021	39.74	39.74	38.66	39.08
6156	NASDAQ	CTBI	Wed, Jul 7, 2021	39.51	40.12	39.11	39.71
6155	NASDAQ	CTBI	Tue, Jul 6, 2021	40.35	40.35	38.93	39.59
6154	NASDAQ	CTBI	Fri, Jul 2, 2021	40.74	40.91	40.29	40.38
6153	NASDAQ	CTBI	Thu, Jul 1, 2021	40.75	41.13	40.45	40.90
6152	NASDAQ	CTBI	Wed, Jun 30, 2021	40.13	40.92	40.13	40.38
6151	NASDAQ	CTBI	Tue, Jun 29, 2021	40.95	41.66	40.35	40.35
6150	NASDAQ	CTBI	Mon, Jun 28, 2021	40.79	40.81	40.00	40.66
6149	NASDAQ	CTBI	Fri, Jun 25, 2021	40.78	41.69	40.00	40.70
6148	NASDAQ	CTBI	Thu, Jun 24, 2021	40.73	41.12	40.29	41.07
6147	NASDAQ	CTBI	Wed, Jun 23, 2021	40.88	40.93	40.32	40.55
6146	NASDAQ	CTBI	Tue, Jun 22, 2021	41.16	41.53	40.42	40.82
6145	NASDAQ	CTBI	Mon, Jun 21, 2021	40.45	41.42	40.45	41.16
6144	NASDAQ	CTBI	Fri, Jun 18, 2021	40.89	40.89	39.76	40.01
6143	NASDAQ	CTBI	Thu, Jun 17, 2021	42.95	42.95	41.25	41.47
6142	NASDAQ	CTBI	Wed, Jun 16, 2021	42.56	43.07	42.01	42.79
6141	NASDAQ	CTBI	Tue, Jun 15, 2021	42.33	42.92	42.14	42.65
6140	NASDAQ	CTBI	Mon, Jun 14, 2021	43.05	43.16	41.94	42.33
6139	NASDAQ	CTBI	Fri, Jun 11, 2021	43.47	43.56	42.97	43.24
6138	NASDAQ	CTBI	Thu, Jun 10, 2021	44.10	44.11	43.20	43.20
6137	NASDAQ	CTBI	Wed, Jun 9, 2021	44.67	44.74	43.80	43.84
6136	NASDAQ	CTBI	Tue, Jun 8, 2021	44.88	44.88	43.93	44.33
6135	NASDAQ	CTBI	Mon, Jun 7, 2021	44.22	44.44	43.87	44.37
6134	NASDAQ	CTBI	Fri, Jun 4, 2021	44.22	44.32	43.72	44.23
6133	NASDAQ	CTBI	Thu, Jun 3, 2021	44.06	44.40	43.93	44.39
6132	NASDAQ	CTBI	Wed, Jun 2, 2021	44.56	44.69	43.91	44.23
6131	NASDAQ	CTBI	Tue, Jun 1, 2021	44.42	44.90	43.68	44.61
6130	NASDAQ	CTBI	Fri, May 28, 2021	43.76	44.18	43.28	44.18
6129	NASDAQ	CTBI	Thu, May 27, 2021	43.89	44.24	43.52	44.04
6128	NASDAQ	CTBI	Wed, May 26, 2021	43.11	43.66	42.92	43.35
6127	NASDAQ	CTBI	Tue, May 25, 2021	44.63	44.78	42.90	43.03
6126	NASDAQ	CTBI	Mon, May 24, 2021	45.13	45.13	44.46	44.62
6125	NASDAQ	CTBI	Fri, May 21, 2021	45.19	45.45	44.61	45.11
6124	NASDAQ	CTBI	Thu, May 20, 2021	44.57	44.74	44.08	44.74
6123	NASDAQ	CTBI	Wed, May 19, 2021	44.51	45.38	43.92	44.68
6122	NASDAQ	CTBI	Tue, May 18, 2021	45.16	45.43	44.81	44.98
6121	NASDAQ	CTBI	Mon, May 17, 2021	44.65	45.20	44.40	45.10
6120	NASDAQ	CTBI	Fri, May 14, 2021	44.77	45.11	44.15	44.90
6119	NASDAQ	CTBI	Thu, May 13, 2021	43.17	44.71	43.17	44.60
6118	NASDAQ	CTBI	Wed, May 12, 2021	44.34	44.50	42.82	43.26
6117	NASDAQ	CTBI	Tue, May 11, 2021	44.43	45.04	43.81	44.16
6116	NASDAQ	CTBI	Mon, May 10, 2021	45.37	45.60	44.62	44.62
6115	NASDAQ	CTBI	Fri, May 7, 2021	44.94	45.54	44.94	45.38
6114	NASDAQ	CTBI	Thu, May 6, 2021	45.21	45.44	44.36	45.38
6113	NASDAQ	CTBI	Wed, May 5, 2021	45.06	45.19	44.61	45.18
6112	NASDAQ	CTBI	Tue, May 4, 2021	45.20	45.76	44.90	45.23
6111	NASDAQ	CTBI	Mon, May 3, 2021	44.78	45.64	44.75	45.26
6110	NASDAQ	CTBI	Fri, Apr 30, 2021	44.29	44.74	44.03	44.56
6109	NASDAQ	CTBI	Thu, Apr 29, 2021	45.06	45.43	44.38	44.59
6108	NASDAQ	CTBI	Wed, Apr 28, 2021	44.96	45.36	44.01	44.60
6107	NASDAQ	CTBI	Tue, Apr 27, 2021	45.01	45.01	44.51	44.93
6106	NASDAQ	CTBI	Mon, Apr 26, 2021	45.55	45.95	44.72	45.06
6105	NASDAQ	CTBI	Fri, Apr 23, 2021	44.95	45.68	44.95	45.43
6104	NASDAQ	CTBI	Thu, Apr 22, 2021	45.14	45.36	44.66	44.86
6103	NASDAQ	CTBI	Wed, Apr 21, 2021	44.05	44.99	44.00	44.87
6102	NASDAQ	CTBI	Tue, Apr 20, 2021	45.43	45.43	43.66	43.90
6101	NASDAQ	CTBI	Mon, Apr 19, 2021	45.05	45.61	44.85	45.15
6100	NASDAQ	CTBI	Fri, Apr 16, 2021	45.47	45.52	44.75	45.20
6099	NASDAQ	CTBI	Thu, Apr 15, 2021	44.09	45.14	44.09	45.07
6098	NASDAQ	CTBI	Wed, Apr 14, 2021	44.86	45.54	44.60	44.77
6097	NASDAQ	CTBI	Tue, Apr 13, 2021	44.98	45.00	44.10	44.65
6096	NASDAQ	CTBI	Mon, Apr 12, 2021	44.75	44.95	44.36	44.95
6095	NASDAQ	CTBI	Fri, Apr 9, 2021	44.52	44.80	43.91	44.49
6094	NASDAQ	CTBI	Thu, Apr 8, 2021	44.05	44.41	43.68	44.28
6093	NASDAQ	CTBI	Wed, Apr 7, 2021	44.79	44.88	43.91	44.16
6092	NASDAQ	CTBI	Tue, Apr 6, 2021	44.70	44.84	43.97	44.55
6091	NASDAQ	CTBI	Mon, Apr 5, 2021	44.93	45.05	44.30	44.87
6090	NASDAQ	CTBI	Thu, Apr 1, 2021	44.03	44.84	43.64	44.76
6089	NASDAQ	CTBI	Wed, Mar 31, 2021	44.46	45.43	43.54	44.03
6088	NASDAQ	CTBI	Tue, Mar 30, 2021	44.72	45.47	44.46	44.69
6087	NASDAQ	CTBI	Mon, Mar 29, 2021	45.03	45.19	43.84	44.36
6086	NASDAQ	CTBI	Fri, Mar 26, 2021	44.83	45.13	44.62	45.03
6085	NASDAQ	CTBI	Thu, Mar 25, 2021	43.00	44.47	42.63	43.96
6084	NASDAQ	CTBI	Wed, Mar 24, 2021	43.39	45.26	43.05	43.08
6083	NASDAQ	CTBI	Tue, Mar 23, 2021	43.96	44.63	42.91	43.12
6082	NASDAQ	CTBI	Mon, Mar 22, 2021	45.44	45.75	43.53	44.27
6081	NASDAQ	CTBI	Fri, Mar 19, 2021	45.14	46.04	44.50	45.94
6080	NASDAQ	CTBI	Thu, Mar 18, 2021	45.38	46.27	44.54	45.02
6079	NASDAQ	CTBI	Wed, Mar 17, 2021	45.34	45.74	44.61	45.16
6078	NASDAQ	CTBI	Tue, Mar 16, 2021	45.86	45.95	44.72	45.47
6077	NASDAQ	CTBI	Mon, Mar 15, 2021	47.09	47.53	45.41	46.16
6076	NASDAQ	CTBI	Fri, Mar 12, 2021	46.94	47.53	46.38	47.19
6075	NASDAQ	CTBI	Thu, Mar 11, 2021	46.61	47.13	45.85	46.88
6074	NASDAQ	CTBI	Wed, Mar 10, 2021	45.72	47.07	45.08	46.86
6073	NASDAQ	CTBI	Tue, Mar 9, 2021	46.03	46.12	44.86	45.56
6072	NASDAQ	CTBI	Mon, Mar 8, 2021	44.45	46.38	44.45	46.19
6071	NASDAQ	CTBI	Fri, Mar 5, 2021	43.25	44.32	42.59	44.23
6070	NASDAQ	CTBI	Thu, Mar 4, 2021	42.87	44.16	42.25	42.72
6069	NASDAQ	CTBI	Wed, Mar 3, 2021	42.00	43.47	41.25	42.66
6068	NASDAQ	CTBI	Tue, Mar 2, 2021	41.91	42.06	41.13	41.65
6067	NASDAQ	CTBI	Mon, Mar 1, 2021	41.57	42.09	41.13	41.95
6066	NASDAQ	CTBI	Fri, Feb 26, 2021	41.20	41.49	40.30	40.86
6065	NASDAQ	CTBI	Thu, Feb 25, 2021	41.50	41.81	41.23	41.46
6064	NASDAQ	CTBI	Wed, Feb 24, 2021	40.82	41.38	40.54	41.13
6063	NASDAQ	CTBI	Tue, Feb 23, 2021	40.06	41.77	40.06	40.47
6062	NASDAQ	CTBI	Mon, Feb 22, 2021	39.14	40.22	39.14	39.98
6061	NASDAQ	CTBI	Fri, Feb 19, 2021	38.60	39.47	38.49	39.38
6060	NASDAQ	CTBI	Thu, Feb 18, 2021	38.88	39.00	38.42	38.51
6059	NASDAQ	CTBI	Wed, Feb 17, 2021	38.85	39.33	38.78	38.98
6058	NASDAQ	CTBI	Tue, Feb 16, 2021	39.10	39.43	38.67	38.92
6057	NASDAQ	CTBI	Fri, Feb 12, 2021	39.19	39.60	38.52	39.11
6056	NASDAQ	CTBI	Thu, Feb 11, 2021	40.03	40.03	38.84	39.36
6055	NASDAQ	CTBI	Wed, Feb 10, 2021	40.44	40.46	39.76	39.92
6054	NASDAQ	CTBI	Tue, Feb 9, 2021	39.55	40.44	39.53	40.40
6053	NASDAQ	CTBI	Mon, Feb 8, 2021	39.12	40.10	39.09	40.10
6052	NASDAQ	CTBI	Fri, Feb 5, 2021	39.15	39.28	38.50	39.18
6051	NASDAQ	CTBI	Thu, Feb 4, 2021	37.76	39.14	36.82	39.08
6050	NASDAQ	CTBI	Wed, Feb 3, 2021	37.59	37.88	36.90	37.66
6049	NASDAQ	CTBI	Tue, Feb 2, 2021	37.41	37.88	37.08	37.80
6048	NASDAQ	CTBI	Mon, Feb 1, 2021	36.66	37.20	36.20	36.91
6047	NASDAQ	CTBI	Fri, Jan 29, 2021	36.81	37.14	36.02	36.46
6046	NASDAQ	CTBI	Thu, Jan 28, 2021	37.35	37.58	36.57	36.86
6045	NASDAQ	CTBI	Wed, Jan 27, 2021	37.97	38.64	36.33	36.92
6044	NASDAQ	CTBI	Tue, Jan 26, 2021	39.43	39.43	38.70	38.70
6043	NASDAQ	CTBI	Mon, Jan 25, 2021	38.91	39.35	38.00	39.25
6042	NASDAQ	CTBI	Fri, Jan 22, 2021	38.32	39.37	38.32	39.37
6041	NASDAQ	CTBI	Thu, Jan 21, 2021	38.65	39.10	38.13	38.75
6040	NASDAQ	CTBI	Wed, Jan 20, 2021	39.40	39.72	38.32	38.65
6039	NASDAQ	CTBI	Tue, Jan 19, 2021	39.61	39.80	38.84	39.46
6038	NASDAQ	CTBI	Fri, Jan 15, 2021	38.39	39.28	38.20	39.07
6037	NASDAQ	CTBI	Thu, Jan 14, 2021	39.08	39.27	38.61	38.93
6036	NASDAQ	CTBI	Wed, Jan 13, 2021	39.50	39.50	38.28	38.64
6035	NASDAQ	CTBI	Tue, Jan 12, 2021	39.03	39.90	39.00	39.61
6034	NASDAQ	CTBI	Mon, Jan 11, 2021	38.79	39.22	38.41	39.04
6033	NASDAQ	CTBI	Fri, Jan 8, 2021	39.55	39.75	38.13	39.22
6032	NASDAQ	CTBI	Thu, Jan 7, 2021	40.18	40.18	39.16	39.62
6031	NASDAQ	CTBI	Wed, Jan 6, 2021	38.00	40.44	38.00	39.58
6030	NASDAQ	CTBI	Tue, Jan 5, 2021	36.82	37.52	36.49	37.16
6029	NASDAQ	CTBI	Mon, Jan 4, 2021	37.05	37.98	36.34	36.67
6028	NASDAQ	CTBI	Thu, Dec 31, 2020	36.74	37.16	36.47	37.05
6027	NASDAQ	CTBI	Wed, Dec 30, 2020	36.63	37.35	36.53	36.80
6026	NASDAQ	CTBI	Tue, Dec 29, 2020	37.55	37.55	36.19	36.67
6025	NASDAQ	CTBI	Mon, Dec 28, 2020	37.27	37.88	37.20	37.58
6024	NASDAQ	CTBI	Thu, Dec 24, 2020	36.85	37.07	36.50	37.07
6023	NASDAQ	CTBI	Wed, Dec 23, 2020	35.86	36.98	35.80	36.98
6022	NASDAQ	CTBI	Tue, Dec 22, 2020	35.82	36.39	35.61	35.82
6021	NASDAQ	CTBI	Mon, Dec 21, 2020	36.80	37.09	35.85	35.90
6020	NASDAQ	CTBI	Fri, Dec 18, 2020	37.36	37.43	36.50	37.00
6019	NASDAQ	CTBI	Thu, Dec 17, 2020	37.66	37.87	36.76	37.41
6018	NASDAQ	CTBI	Wed, Dec 16, 2020	37.56	37.85	37.21	37.44
6017	NASDAQ	CTBI	Tue, Dec 15, 2020	37.21	37.60	36.62	37.44
6016	NASDAQ	CTBI	Mon, Dec 14, 2020	37.26	37.69	36.62	36.86
6015	NASDAQ	CTBI	Fri, Dec 11, 2020	37.03	37.82	36.84	37.38
6014	NASDAQ	CTBI	Thu, Dec 10, 2020	37.00	37.32	36.63	37.24
6013	NASDAQ	CTBI	Wed, Dec 9, 2020	38.49	38.50	36.86	37.06
6012	NASDAQ	CTBI	Tue, Dec 8, 2020	35.86	36.00	35.39	35.82
6011	NASDAQ	CTBI	Mon, Dec 7, 2020	34.95	35.84	34.95	35.63
6010	NASDAQ	CTBI	Fri, Dec 4, 2020	35.18	35.76	35.03	35.73
6009	NASDAQ	CTBI	Thu, Dec 3, 2020	35.20	35.20	34.71	34.95
6008	NASDAQ	CTBI	Wed, Dec 2, 2020	34.48	35.07	34.36	35.07
6007	NASDAQ	CTBI	Tue, Dec 1, 2020	34.44	35.40	34.32	34.56
6006	NASDAQ	CTBI	Mon, Nov 30, 2020	34.80	34.85	33.65	33.85
6005	NASDAQ	CTBI	Fri, Nov 27, 2020	35.44	35.44	34.16	34.67
6004	NASDAQ	CTBI	Wed, Nov 25, 2020	34.96	35.99	34.96	35.50
6003	NASDAQ	CTBI	Tue, Nov 24, 2020	35.47	36.40	35.38	36.19
6002	NASDAQ	CTBI	Mon, Nov 23, 2020	34.61	34.92	34.29	34.54
6001	NASDAQ	CTBI	Fri, Nov 20, 2020	34.03	34.28	33.36	34.27
6000	NASDAQ	CTBI	Thu, Nov 19, 2020	34.73	34.96	33.35	34.63
5999	NASDAQ	CTBI	Wed, Nov 18, 2020	35.79	35.98	34.65	34.72
5998	NASDAQ	CTBI	Tue, Nov 17, 2020	35.14	35.84	34.43	35.44
5997	NASDAQ	CTBI	Mon, Nov 16, 2020	35.19	35.96	34.73	35.61
5996	NASDAQ	CTBI	Fri, Nov 13, 2020	33.71	34.47	33.54	34.36
5995	NASDAQ	CTBI	Thu, Nov 12, 2020	33.52	34.08	33.00	33.21
5994	NASDAQ	CTBI	Wed, Nov 11, 2020	35.46	35.71	33.67	34.09
5993	NASDAQ	CTBI	Tue, Nov 10, 2020	34.31	35.45	33.50	35.26
5992	NASDAQ	CTBI	Mon, Nov 9, 2020	32.52	34.63	32.29	33.86
5991	NASDAQ	CTBI	Fri, Nov 6, 2020	31.72	31.72	30.21	30.27
5990	NASDAQ	CTBI	Thu, Nov 5, 2020	30.53	31.50	30.53	31.40
5989	NASDAQ	CTBI	Wed, Nov 4, 2020	32.34	32.34	30.35	30.48
5988	NASDAQ	CTBI	Tue, Nov 3, 2020	32.83	33.00	32.32	32.90
5987	NASDAQ	CTBI	Mon, Nov 2, 2020	32.24	32.38	31.71	32.17
5986	NASDAQ	CTBI	Fri, Oct 30, 2020	31.29	32.00	31.10	31.82
5985	NASDAQ	CTBI	Thu, Oct 29, 2020	30.86	31.59	30.74	31.39
5984	NASDAQ	CTBI	Wed, Oct 28, 2020	30.67	31.39	30.67	31.04
5983	NASDAQ	CTBI	Tue, Oct 27, 2020	32.21	32.21	31.28	31.33
5982	NASDAQ	CTBI	Mon, Oct 26, 2020	32.11	32.47	31.86	32.36
5981	NASDAQ	CTBI	Fri, Oct 23, 2020	33.00	33.03	32.06	32.68
5980	NASDAQ	CTBI	Thu, Oct 22, 2020	31.73	33.10	31.73	32.95
5979	NASDAQ	CTBI	Wed, Oct 21, 2020	31.20	31.81	31.20	31.65
5978	NASDAQ	CTBI	Tue, Oct 20, 2020	30.86	31.31	30.78	31.00
5977	NASDAQ	CTBI	Mon, Oct 19, 2020	31.13	31.50	30.49	30.57
5976	NASDAQ	CTBI	Fri, Oct 16, 2020	30.89	31.22	30.62	30.90
5975	NASDAQ	CTBI	Thu, Oct 15, 2020	30.00	31.29	30.00	31.13
5974	NASDAQ	CTBI	Wed, Oct 14, 2020	30.71	31.20	30.42	30.46
5973	NASDAQ	CTBI	Tue, Oct 13, 2020	31.49	31.56	30.73	31.15
5972	NASDAQ	CTBI	Mon, Oct 12, 2020	31.19	31.86	31.02	31.79
5971	NASDAQ	CTBI	Fri, Oct 9, 2020	31.78	31.78	30.98	31.21
5970	NASDAQ	CTBI	Thu, Oct 8, 2020	31.29	31.63	30.95	31.44
5969	NASDAQ	CTBI	Wed, Oct 7, 2020	30.73	31.15	30.39	31.04
5968	NASDAQ	CTBI	Tue, Oct 6, 2020	30.69	31.43	30.27	30.37
5967	NASDAQ	CTBI	Mon, Oct 5, 2020	28.62	30.35	28.62	30.26
5966	NASDAQ	CTBI	Fri, Oct 2, 2020	27.84	29.41	27.74	29.16
5965	NASDAQ	CTBI	Thu, Oct 1, 2020	28.43	28.62	27.80	28.14
5964	NASDAQ	CTBI	Wed, Sep 30, 2020	28.76	29.07	28.09	28.26
5963	NASDAQ	CTBI	Tue, Sep 29, 2020	28.98	29.19	28.47	29.00
5962	NASDAQ	CTBI	Mon, Sep 28, 2020	28.63	29.33	28.62	29.01
5961	NASDAQ	CTBI	Fri, Sep 25, 2020	28.00	28.53	28.00	28.25
5960	NASDAQ	CTBI	Thu, Sep 24, 2020	28.18	28.94	28.00	28.22
5959	NASDAQ	CTBI	Wed, Sep 23, 2020	28.40	28.98	28.00	28.05
5958	NASDAQ	CTBI	Tue, Sep 22, 2020	28.84	29.07	28.04	28.36
5957	NASDAQ	CTBI	Mon, Sep 21, 2020	29.01	29.33	28.12	28.60
5956	NASDAQ	CTBI	Fri, Sep 18, 2020	30.14	30.14	29.31	29.49
5955	NASDAQ	CTBI	Thu, Sep 17, 2020	29.99	30.16	29.80	29.92
5954	NASDAQ	CTBI	Wed, Sep 16, 2020	30.01	30.32	29.77	30.08
5953	NASDAQ	CTBI	Tue, Sep 15, 2020	30.44	30.47	29.77	29.79
5952	NASDAQ	CTBI	Mon, Sep 14, 2020	30.49	30.71	30.17	30.29
5951	NASDAQ	CTBI	Fri, Sep 11, 2020	30.84	30.86	30.29	30.64
5950	NASDAQ	CTBI	Thu, Sep 10, 2020	31.31	31.46	30.85	30.88
5949	NASDAQ	CTBI	Wed, Sep 9, 2020	31.93	31.93	31.16	31.24
5948	NASDAQ	CTBI	Tue, Sep 8, 2020	32.34	32.39	31.05	31.55
5947	NASDAQ	CTBI	Fri, Sep 4, 2020	32.79	32.96	32.15	32.54
5946	NASDAQ	CTBI	Thu, Sep 3, 2020	32.15	33.09	32.05	32.10
5945	NASDAQ	CTBI	Wed, Sep 2, 2020	32.05	32.63	31.77	32.03
5944	NASDAQ	CTBI	Tue, Sep 1, 2020	32.18	32.58	31.71	32.11
5943	NASDAQ	CTBI	Mon, Aug 31, 2020	32.51	32.70	32.21	32.27
5942	NASDAQ	CTBI	Fri, Aug 28, 2020	32.77	32.77	32.18	32.53
5941	NASDAQ	CTBI	Thu, Aug 27, 2020	32.10	32.75	31.97	32.40
5940	NASDAQ	CTBI	Wed, Aug 26, 2020	32.88	32.89	32.09	32.10
5939	NASDAQ	CTBI	Tue, Aug 25, 2020	33.32	33.32	32.66	33.01
5938	NASDAQ	CTBI	Mon, Aug 24, 2020	32.35	33.06	32.07	32.93
5937	NASDAQ	CTBI	Fri, Aug 21, 2020	32.39	32.56	31.78	31.95
5936	NASDAQ	CTBI	Thu, Aug 20, 2020	32.30	32.56	31.99	32.30
5935	NASDAQ	CTBI	Wed, Aug 19, 2020	32.56	33.10	32.50	32.62
5934	NASDAQ	CTBI	Tue, Aug 18, 2020	33.54	33.54	32.44	32.62
5933	NASDAQ	CTBI	Mon, Aug 17, 2020	33.79	33.79	33.28	33.64
5932	NASDAQ	CTBI	Fri, Aug 14, 2020	33.48	34.20	33.35	33.96
5931	NASDAQ	CTBI	Thu, Aug 13, 2020	34.02	34.17	33.60	33.76
5930	NASDAQ	CTBI	Wed, Aug 12, 2020	34.90	34.90	33.87	34.20
5929	NASDAQ	CTBI	Tue, Aug 11, 2020	34.40	35.09	34.05	34.29
5928	NASDAQ	CTBI	Mon, Aug 10, 2020	33.62	34.68	33.53	34.09
5927	NASDAQ	CTBI	Fri, Aug 7, 2020	31.65	33.48	31.62	33.33
5926	NASDAQ	CTBI	Thu, Aug 6, 2020	31.89	32.21	31.69	31.89
5925	NASDAQ	CTBI	Wed, Aug 5, 2020	31.54	32.19	31.29	32.12
5924	NASDAQ	CTBI	Tue, Aug 4, 2020	31.26	31.55	30.88	31.21
5923	NASDAQ	CTBI	Mon, Aug 3, 2020	30.95	31.46	30.70	31.41
5922	NASDAQ	CTBI	Fri, Jul 31, 2020	31.27	31.33	30.29	30.61
5921	NASDAQ	CTBI	Thu, Jul 30, 2020	31.67	31.67	30.91	31.47
5920	NASDAQ	CTBI	Wed, Jul 29, 2020	31.44	32.20	31.24	32.16
5919	NASDAQ	CTBI	Tue, Jul 28, 2020	31.23	31.83	31.23	31.51
5918	NASDAQ	CTBI	Mon, Jul 27, 2020	31.75	31.75	30.84	31.22
5917	NASDAQ	CTBI	Fri, Jul 24, 2020	32.50	32.75	31.97	32.02
5916	NASDAQ	CTBI	Thu, Jul 23, 2020	31.66	32.70	31.66	32.44
5915	NASDAQ	CTBI	Wed, Jul 22, 2020	32.24	32.45	31.51	31.80
5914	NASDAQ	CTBI	Tue, Jul 21, 2020	31.37	32.88	31.25	32.65
5913	NASDAQ	CTBI	Mon, Jul 20, 2020	31.69	31.69	30.94	31.22
5912	NASDAQ	CTBI	Fri, Jul 17, 2020	32.47	32.82	31.89	31.99
5911	NASDAQ	CTBI	Thu, Jul 16, 2020	33.11	33.30	31.98	32.65
5910	NASDAQ	CTBI	Wed, Jul 15, 2020	31.58	33.94	31.53	33.32
5909	NASDAQ	CTBI	Tue, Jul 14, 2020	30.62	31.04	30.20	30.69
5908	NASDAQ	CTBI	Mon, Jul 13, 2020	30.69	31.29	30.03	30.71
5907	NASDAQ	CTBI	Fri, Jul 10, 2020	28.67	30.25	28.67	30.25
5906	NASDAQ	CTBI	Thu, Jul 9, 2020	30.04	30.04	28.80	28.84
5905	NASDAQ	CTBI	Wed, Jul 8, 2020	30.51	30.87	29.66	30.33
5904	NASDAQ	CTBI	Tue, Jul 7, 2020	31.23	31.42	30.63	30.70
5903	NASDAQ	CTBI	Mon, Jul 6, 2020	32.56	32.62	31.35	31.57
5902	NASDAQ	CTBI	Thu, Jul 2, 2020	32.32	32.56	31.63	31.75
5901	NASDAQ	CTBI	Wed, Jul 1, 2020	32.92	32.92	31.24	31.48
5900	NASDAQ	CTBI	Tue, Jun 30, 2020	31.75	32.82	31.75	32.76
5899	NASDAQ	CTBI	Mon, Jun 29, 2020	31.17	32.64	30.90	32.21
5898	NASDAQ	CTBI	Fri, Jun 26, 2020	31.44	31.69	30.20	30.70
5897	NASDAQ	CTBI	Thu, Jun 25, 2020	30.70	32.06	30.41	31.99
5896	NASDAQ	CTBI	Wed, Jun 24, 2020	31.38	31.38	30.65	30.97
5895	NASDAQ	CTBI	Tue, Jun 23, 2020	32.26	32.42	31.74	31.76
5894	NASDAQ	CTBI	Mon, Jun 22, 2020	31.31	32.33	31.31	31.88
5893	NASDAQ	CTBI	Fri, Jun 19, 2020	32.31	32.31	31.20	31.53
5892	NASDAQ	CTBI	Thu, Jun 18, 2020	31.42	32.27	31.31	31.84
5891	NASDAQ	CTBI	Wed, Jun 17, 2020	33.10	33.10	31.61	31.71
5890	NASDAQ	CTBI	Tue, Jun 16, 2020	33.71	34.19	32.06	33.19
5889	NASDAQ	CTBI	Mon, Jun 15, 2020	30.81	32.60	30.63	32.34
5888	NASDAQ	CTBI	Fri, Jun 12, 2020	32.72	32.72	31.10	31.99
5887	NASDAQ	CTBI	Thu, Jun 11, 2020	32.30	32.73	31.44	31.64
5886	NASDAQ	CTBI	Wed, Jun 10, 2020	36.18	36.18	34.13	34.23
5885	NASDAQ	CTBI	Tue, Jun 9, 2020	35.74	37.07	34.94	36.25
5884	NASDAQ	CTBI	Mon, Jun 8, 2020	36.73	36.93	36.33	36.58
5883	NASDAQ	CTBI	Fri, Jun 5, 2020	35.90	36.68	35.16	35.92
5882	NASDAQ	CTBI	Thu, Jun 4, 2020	33.97	34.90	33.94	34.36
5881	NASDAQ	CTBI	Wed, Jun 3, 2020	33.25	34.76	32.60	34.28
5880	NASDAQ	CTBI	Tue, Jun 2, 2020	32.75	33.42	32.20	32.50
5879	NASDAQ	CTBI	Mon, Jun 1, 2020	32.96	33.34	32.60	32.65
5878	NASDAQ	CTBI	Fri, May 29, 2020	33.11	33.49	32.41	32.84
5877	NASDAQ	CTBI	Thu, May 28, 2020	35.90	35.90	33.70	33.77
5876	NASDAQ	CTBI	Wed, May 27, 2020	33.77	35.64	33.62	35.48
5875	NASDAQ	CTBI	Tue, May 26, 2020	32.43	33.18	31.96	32.81
5874	NASDAQ	CTBI	Fri, May 22, 2020	31.19	31.47	30.80	31.29
5873	NASDAQ	CTBI	Thu, May 21, 2020	31.09	31.65	30.80	31.07
5872	NASDAQ	CTBI	Wed, May 20, 2020	30.64	31.68	30.38	31.40
5871	NASDAQ	CTBI	Tue, May 19, 2020	30.93	31.15	29.87	29.93
5870	NASDAQ	CTBI	Mon, May 18, 2020	29.95	31.17	29.95	31.10
5869	NASDAQ	CTBI	Fri, May 15, 2020	27.79	28.94	27.72	28.82
5868	NASDAQ	CTBI	Thu, May 14, 2020	27.80	28.25	26.45	28.21
5867	NASDAQ	CTBI	Wed, May 13, 2020	29.00	29.00	27.52	28.15
5866	NASDAQ	CTBI	Tue, May 12, 2020	30.87	31.19	28.91	29.01
5865	NASDAQ	CTBI	Mon, May 11, 2020	31.52	31.52	30.52	30.80
5864	NASDAQ	CTBI	Fri, May 8, 2020	31.05	32.01	31.05	32.01
5863	NASDAQ	CTBI	Thu, May 7, 2020	31.13	31.36	30.19	30.45
5862	NASDAQ	CTBI	Wed, May 6, 2020	31.22	31.34	30.36	30.45
5861	NASDAQ	CTBI	Tue, May 5, 2020	33.43	33.44	30.75	31.11
5860	NASDAQ	CTBI	Mon, May 4, 2020	32.63	32.88	32.00	32.69
5859	NASDAQ	CTBI	Fri, May 1, 2020	33.05	33.80	32.42	33.12
5858	NASDAQ	CTBI	Thu, Apr 30, 2020	34.77	35.00	33.79	33.90
5857	NASDAQ	CTBI	Wed, Apr 29, 2020	35.23	36.49	32.62	35.70
5856	NASDAQ	CTBI	Tue, Apr 28, 2020	34.43	34.78	33.76	33.95
5855	NASDAQ	CTBI	Mon, Apr 27, 2020	31.31	34.00	31.03	33.47
5854	NASDAQ	CTBI	Fri, Apr 24, 2020	30.95	31.35	30.55	31.21
5853	NASDAQ	CTBI	Thu, Apr 23, 2020	30.54	31.70	30.20	30.83
5852	NASDAQ	CTBI	Wed, Apr 22, 2020	31.48	31.95	30.59	30.83
5851	NASDAQ	CTBI	Tue, Apr 21, 2020	30.35	31.46	30.35	31.02
5850	NASDAQ	CTBI	Mon, Apr 20, 2020	31.48	32.34	30.67	31.44
5849	NASDAQ	CTBI	Fri, Apr 17, 2020	31.14	33.30	31.14	32.67
5848	NASDAQ	CTBI	Thu, Apr 16, 2020	31.20	31.26	29.40	30.20
5847	NASDAQ	CTBI	Wed, Apr 15, 2020	31.53	32.07	30.09	30.95
5846	NASDAQ	CTBI	Tue, Apr 14, 2020	34.53	34.53	32.19	32.98
5845	NASDAQ	CTBI	Mon, Apr 13, 2020	34.28	36.06	32.94	33.73
5844	NASDAQ	CTBI	Thu, Apr 9, 2020	33.69	35.00	32.47	34.77
5843	NASDAQ	CTBI	Wed, Apr 8, 2020	32.75	33.45	32.26	33.09
5842	NASDAQ	CTBI	Tue, Apr 7, 2020	33.40	34.93	31.34	32.28
5841	NASDAQ	CTBI	Mon, Apr 6, 2020	31.82	32.49	30.34	32.39
5840	NASDAQ	CTBI	Fri, Apr 3, 2020	31.45	31.64	30.00	30.84
5839	NASDAQ	CTBI	Thu, Apr 2, 2020	30.33	31.76	30.25	31.43
5838	NASDAQ	CTBI	Wed, Apr 1, 2020	31.12	31.12	30.13	30.60
5837	NASDAQ	CTBI	Tue, Mar 31, 2020	31.48	31.96	30.09	31.79
5836	NASDAQ	CTBI	Mon, Mar 30, 2020	31.13	32.19	30.84	31.95
5835	NASDAQ	CTBI	Fri, Mar 27, 2020	30.89	31.89	30.55	30.55
5834	NASDAQ	CTBI	Thu, Mar 26, 2020	31.28	32.52	31.05	32.23
5833	NASDAQ	CTBI	Wed, Mar 25, 2020	30.84	32.15	29.72	30.65
5832	NASDAQ	CTBI	Tue, Mar 24, 2020	30.16	31.90	29.10	31.04
5831	NASDAQ	CTBI	Mon, Mar 23, 2020	30.29	30.29	27.69	29.19
5830	NASDAQ	CTBI	Fri, Mar 20, 2020	32.74	32.74	29.62	29.74
5829	NASDAQ	CTBI	Thu, Mar 19, 2020	30.45	34.59	29.68	32.94
5828	NASDAQ	CTBI	Wed, Mar 18, 2020	32.32	32.32	29.50	30.72
5827	NASDAQ	CTBI	Tue, Mar 17, 2020	30.78	33.94	30.02	33.88
5826	NASDAQ	CTBI	Mon, Mar 16, 2020	33.38	34.90	30.16	30.34
5825	NASDAQ	CTBI	Fri, Mar 13, 2020	31.17	33.81	31.02	33.81
5824	NASDAQ	CTBI	Thu, Mar 12, 2020	31.74	33.37	28.96	29.40
5823	NASDAQ	CTBI	Wed, Mar 11, 2020	35.01	36.33	33.07	33.75
5822	NASDAQ	CTBI	Tue, Mar 10, 2020	33.51	35.90	33.02	35.38
5821	NASDAQ	CTBI	Mon, Mar 9, 2020	34.68	34.93	32.15	32.45
5820	NASDAQ	CTBI	Fri, Mar 6, 2020	36.83	37.59	35.90	36.77
5819	NASDAQ	CTBI	Thu, Mar 5, 2020	38.48	39.38	37.08	37.89
5818	NASDAQ	CTBI	Wed, Mar 4, 2020	38.81	40.02	38.18	39.27
5817	NASDAQ	CTBI	Tue, Mar 3, 2020	40.06	40.99	38.30	38.61
5816	NASDAQ	CTBI	Mon, Mar 2, 2020	38.88	40.16	38.60	40.07
5815	NASDAQ	CTBI	Fri, Feb 28, 2020	38.37	39.07	37.25	38.68
5814	NASDAQ	CTBI	Thu, Feb 27, 2020	40.07	41.03	38.84	38.92
5813	NASDAQ	CTBI	Wed, Feb 26, 2020	41.25	41.73	40.46	40.66
5812	NASDAQ	CTBI	Tue, Feb 25, 2020	42.01	42.27	41.00	41.19
5811	NASDAQ	CTBI	Mon, Feb 24, 2020	42.18	42.64	42.15	42.15
5810	NASDAQ	CTBI	Fri, Feb 21, 2020	43.42	43.43	42.88	43.21
5809	NASDAQ	CTBI	Thu, Feb 20, 2020	43.27	43.56	43.03	43.41
5808	NASDAQ	CTBI	Wed, Feb 19, 2020	43.66	43.77	43.19	43.23
5807	NASDAQ	CTBI	Tue, Feb 18, 2020	43.83	44.59	43.25	43.48
5806	NASDAQ	CTBI	Fri, Feb 14, 2020	44.54	44.54	43.66	43.94
5805	NASDAQ	CTBI	Thu, Feb 13, 2020	44.07	44.58	43.89	44.47
5804	NASDAQ	CTBI	Wed, Feb 12, 2020	44.55	44.55	44.00	44.16
5803	NASDAQ	CTBI	Tue, Feb 11, 2020	44.20	44.58	44.20	44.27
5802	NASDAQ	CTBI	Mon, Feb 10, 2020	44.03	44.08	43.84	43.99
5801	NASDAQ	CTBI	Fri, Feb 7, 2020	44.27	44.45	43.88	44.03
5800	NASDAQ	CTBI	Thu, Feb 6, 2020	45.20	45.20	44.48	44.54
5799	NASDAQ	CTBI	Wed, Feb 5, 2020	44.36	45.15	44.09	44.97
5798	NASDAQ	CTBI	Tue, Feb 4, 2020	44.95	45.00	43.94	43.97
5797	NASDAQ	CTBI	Mon, Feb 3, 2020	43.70	44.47	43.70	44.37
5796	NASDAQ	CTBI	Fri, Jan 31, 2020	44.52	44.57	43.69	43.75
5795	NASDAQ	CTBI	Thu, Jan 30, 2020	43.82	44.74	43.81	44.73
5794	NASDAQ	CTBI	Wed, Jan 29, 2020	44.54	44.67	44.02	44.02
5793	NASDAQ	CTBI	Tue, Jan 28, 2020	45.08	45.33	44.53	44.64
5792	NASDAQ	CTBI	Mon, Jan 27, 2020	44.56	45.34	44.53	44.97
5791	NASDAQ	CTBI	Fri, Jan 24, 2020	45.64	45.70	44.86	45.06
5790	NASDAQ	CTBI	Thu, Jan 23, 2020	45.13	45.53	44.63	45.32
5789	NASDAQ	CTBI	Wed, Jan 22, 2020	45.05	45.54	44.83	45.47
5788	NASDAQ	CTBI	Tue, Jan 21, 2020	45.82	45.82	44.82	45.04
5787	NASDAQ	CTBI	Fri, Jan 17, 2020	46.39	46.39	45.78	45.85
5786	NASDAQ	CTBI	Thu, Jan 16, 2020	45.64	46.21	45.62	46.10
5785	NASDAQ	CTBI	Wed, Jan 15, 2020	45.72	45.80	45.26	45.38
5784	NASDAQ	CTBI	Tue, Jan 14, 2020	46.02	46.17	45.68	45.78
5783	NASDAQ	CTBI	Mon, Jan 13, 2020	45.93	46.26	45.66	46.21
5782	NASDAQ	CTBI	Fri, Jan 10, 2020	45.89	46.05	45.62	45.81
5781	NASDAQ	CTBI	Thu, Jan 9, 2020	46.14	46.31	45.89	46.04
5780	NASDAQ	CTBI	Wed, Jan 8, 2020	45.47	46.21	45.45	46.14
5779	NASDAQ	CTBI	Tue, Jan 7, 2020	45.82	45.82	45.42	45.51
5778	NASDAQ	CTBI	Mon, Jan 6, 2020	45.92	46.16	45.43	46.11
5777	NASDAQ	CTBI	Fri, Jan 3, 2020	46.24	46.43	45.85	46.33
5776	NASDAQ	CTBI	Thu, Jan 2, 2020	46.87	46.87	46.16	46.59
5775	NASDAQ	CTBI	Tue, Dec 31, 2019	47.02	47.02	46.50	46.64
5774	NASDAQ	CTBI	Mon, Dec 30, 2019	46.64	46.87	46.38	46.67
5773	NASDAQ	CTBI	Fri, Dec 27, 2019	46.43	46.57	46.18	46.45
5772	NASDAQ	CTBI	Thu, Dec 26, 2019	47.04	47.04	46.47	46.58
5771	NASDAQ	CTBI	Tue, Dec 24, 2019	46.95	46.95	46.69	46.91
5770	NASDAQ	CTBI	Mon, Dec 23, 2019	46.96	47.07	46.48	46.81
5769	NASDAQ	CTBI	Fri, Dec 20, 2019	47.20	47.35	46.71	46.97
5768	NASDAQ	CTBI	Thu, Dec 19, 2019	46.98	47.10	46.66	47.07
5767	NASDAQ	CTBI	Wed, Dec 18, 2019	47.24	47.54	46.48	46.85
5766	NASDAQ	CTBI	Tue, Dec 17, 2019	46.70	47.10	46.70	46.98
5765	NASDAQ	CTBI	Mon, Dec 16, 2019	46.23	47.02	46.23	46.58
5764	NASDAQ	CTBI	Fri, Dec 13, 2019	45.90	46.15	45.52	46.07
5763	NASDAQ	CTBI	Thu, Dec 12, 2019	45.35	46.44	45.35	46.07
5762	NASDAQ	CTBI	Wed, Dec 11, 2019	45.54	45.60	45.17	45.51
5761	NASDAQ	CTBI	Tue, Dec 10, 2019	45.23	45.52	45.17	45.47
5760	NASDAQ	CTBI	Mon, Dec 9, 2019	45.05	45.35	44.94	45.17
5759	NASDAQ	CTBI	Fri, Dec 6, 2019	45.02	45.14	44.76	45.03
5758	NASDAQ	CTBI	Thu, Dec 5, 2019	44.76	44.88	44.46	44.63
5757	NASDAQ	CTBI	Wed, Dec 4, 2019	44.48	45.04	44.48	44.67
5756	NASDAQ	CTBI	Tue, Dec 3, 2019	44.51	44.54	44.12	44.45
5755	NASDAQ	CTBI	Mon, Dec 2, 2019	45.16	45.28	44.75	44.95
5754	NASDAQ	CTBI	Fri, Nov 29, 2019	44.96	45.10	44.68	44.94
5753	NASDAQ	CTBI	Wed, Nov 27, 2019	44.76	44.93	44.59	44.83
5752	NASDAQ	CTBI	Tue, Nov 26, 2019	44.68	44.99	44.40	44.52
5751	NASDAQ	CTBI	Mon, Nov 25, 2019	44.25	45.08	44.25	44.89
5750	NASDAQ	CTBI	Fri, Nov 22, 2019	44.34	44.53	44.12	44.18
5749	NASDAQ	CTBI	Thu, Nov 21, 2019	44.50	44.50	43.74	44.19
5748	NASDAQ	CTBI	Wed, Nov 20, 2019	44.18	44.99	44.03	44.26
5747	NASDAQ	CTBI	Tue, Nov 19, 2019	44.23	44.52	43.99	44.46
5746	NASDAQ	CTBI	Mon, Nov 18, 2019	44.06	44.14	43.82	44.05
5745	NASDAQ	CTBI	Fri, Nov 15, 2019	44.78	44.78	44.01	44.28
5744	NASDAQ	CTBI	Thu, Nov 14, 2019	44.50	44.83	44.37	44.49
5743	NASDAQ	CTBI	Wed, Nov 13, 2019	44.75	44.88	44.46	44.74
5742	NASDAQ	CTBI	Tue, Nov 12, 2019	44.72	45.17	44.72	45.02
5741	NASDAQ	CTBI	Mon, Nov 11, 2019	44.59	44.95	44.52	44.88
5740	NASDAQ	CTBI	Fri, Nov 8, 2019	44.89	45.20	44.38	44.83
5739	NASDAQ	CTBI	Thu, Nov 7, 2019	45.22	45.39	44.72	44.86
5738	NASDAQ	CTBI	Wed, Nov 6, 2019	44.94	44.94	44.51	44.75
5737	NASDAQ	CTBI	Tue, Nov 5, 2019	44.99	45.41	44.82	44.94
5736	NASDAQ	CTBI	Mon, Nov 4, 2019	44.66	45.12	44.59	44.83
5735	NASDAQ	CTBI	Fri, Nov 1, 2019	43.98	44.56	43.97	44.49
5734	NASDAQ	CTBI	Thu, Oct 31, 2019	43.94	43.94	43.19	43.81
5733	NASDAQ	CTBI	Wed, Oct 30, 2019	44.01	44.16	43.34	43.97
5732	NASDAQ	CTBI	Tue, Oct 29, 2019	43.59	44.16	43.59	44.06
5731	NASDAQ	CTBI	Mon, Oct 28, 2019	43.38	43.95	43.02	43.78
5730	NASDAQ	CTBI	Fri, Oct 25, 2019	42.63	43.36	42.48	42.98
5729	NASDAQ	CTBI	Thu, Oct 24, 2019	43.20	43.20	42.46	42.68
5728	NASDAQ	CTBI	Wed, Oct 23, 2019	43.37	43.37	42.87	43.06
5727	NASDAQ	CTBI	Tue, Oct 22, 2019	43.21	44.04	43.08	43.39
5726	NASDAQ	CTBI	Mon, Oct 21, 2019	42.80	43.84	42.80	43.41
5725	NASDAQ	CTBI	Fri, Oct 18, 2019	42.33	42.99	42.19	42.65
5724	NASDAQ	CTBI	Thu, Oct 17, 2019	42.29	42.45	41.67	42.34
5723	NASDAQ	CTBI	Wed, Oct 16, 2019	42.02	42.78	41.90	42.30
5722	NASDAQ	CTBI	Tue, Oct 15, 2019	41.82	42.55	41.82	42.26
5721	NASDAQ	CTBI	Mon, Oct 14, 2019	41.61	41.91	40.88	41.73
5720	NASDAQ	CTBI	Fri, Oct 11, 2019	42.14	42.75	41.88	41.91
5719	NASDAQ	CTBI	Thu, Oct 10, 2019	41.41	41.97	41.41	41.53
5718	NASDAQ	CTBI	Wed, Oct 9, 2019	41.49	41.75	41.24	41.52
5717	NASDAQ	CTBI	Tue, Oct 8, 2019	41.64	41.81	41.17	41.28
5716	NASDAQ	CTBI	Mon, Oct 7, 2019	41.90	42.24	41.58	42.02
5715	NASDAQ	CTBI	Fri, Oct 4, 2019	41.95	42.10	41.38	42.06
5714	NASDAQ	CTBI	Thu, Oct 3, 2019	42.12	42.12	41.24	41.81
5713	NASDAQ	CTBI	Wed, Oct 2, 2019	41.43	41.95	41.10	41.87
5712	NASDAQ	CTBI	Tue, Oct 1, 2019	42.89	43.14	41.52	41.62
5711	NASDAQ	CTBI	Mon, Sep 30, 2019	43.00	43.09	42.51	42.58
5710	NASDAQ	CTBI	Fri, Sep 27, 2019	43.00	43.31	42.78	43.00
5709	NASDAQ	CTBI	Thu, Sep 26, 2019	43.50	43.66	42.78	42.83
5708	NASDAQ	CTBI	Wed, Sep 25, 2019	43.06	43.90	43.06	43.73
5707	NASDAQ	CTBI	Tue, Sep 24, 2019	43.92	44.22	42.92	43.11
5706	NASDAQ	CTBI	Mon, Sep 23, 2019	43.41	44.11	43.41	43.78
5705	NASDAQ	CTBI	Fri, Sep 20, 2019	43.22	44.20	43.16	43.88
5704	NASDAQ	CTBI	Thu, Sep 19, 2019	42.86	43.44	42.40	43.21
5703	NASDAQ	CTBI	Wed, Sep 18, 2019	42.51	43.16	42.28	42.77
5702	NASDAQ	CTBI	Tue, Sep 17, 2019	42.48	42.65	41.89	42.53
5701	NASDAQ	CTBI	Mon, Sep 16, 2019	42.47	43.27	42.23	42.78
5700	NASDAQ	CTBI	Fri, Sep 13, 2019	42.48	43.04	42.48	42.83
5699	NASDAQ	CTBI	Thu, Sep 12, 2019	42.01	42.53	41.37	42.32
5698	NASDAQ	CTBI	Wed, Sep 11, 2019	41.38	42.66	41.01	42.55
5697	NASDAQ	CTBI	Tue, Sep 10, 2019	40.36	41.08	40.15	41.08
5696	NASDAQ	CTBI	Mon, Sep 9, 2019	39.39	40.54	39.39	40.39
5695	NASDAQ	CTBI	Fri, Sep 6, 2019	39.82	39.82	39.18	39.21
5694	NASDAQ	CTBI	Thu, Sep 5, 2019	38.95	40.40	38.95	39.62
5693	NASDAQ	CTBI	Wed, Sep 4, 2019	38.75	38.92	38.41	38.51
5692	NASDAQ	CTBI	Tue, Sep 3, 2019	38.66	38.83	38.14	38.44
5691	NASDAQ	CTBI	Fri, Aug 30, 2019	39.63	39.63	38.83	38.90
5690	NASDAQ	CTBI	Thu, Aug 29, 2019	39.08	39.48	39.08	39.12
5689	NASDAQ	CTBI	Wed, Aug 28, 2019	38.27	39.19	38.27	38.65
5688	NASDAQ	CTBI	Tue, Aug 27, 2019	39.24	39.24	38.18	38.35
5687	NASDAQ	CTBI	Mon, Aug 26, 2019	38.44	39.02	38.26	39.02
5686	NASDAQ	CTBI	Fri, Aug 23, 2019	39.77	39.83	38.05	38.13
5685	NASDAQ	CTBI	Thu, Aug 22, 2019	40.56	40.64	39.74	39.93
5684	NASDAQ	CTBI	Wed, Aug 21, 2019	39.91	40.38	39.62	40.17
5683	NASDAQ	CTBI	Tue, Aug 20, 2019	40.28	40.38	39.56	39.63
5682	NASDAQ	CTBI	Mon, Aug 19, 2019	41.05	41.72	40.50	40.59
5681	NASDAQ	CTBI	Fri, Aug 16, 2019	39.59	40.61	39.52	40.52
5680	NASDAQ	CTBI	Thu, Aug 15, 2019	39.59	39.89	38.98	39.14
5679	NASDAQ	CTBI	Wed, Aug 14, 2019	40.07	40.19	39.08	39.56
5678	NASDAQ	CTBI	Tue, Aug 13, 2019	40.73	41.11	40.45	40.69
5677	NASDAQ	CTBI	Mon, Aug 12, 2019	40.26	40.66	40.14	40.50
5676	NASDAQ	CTBI	Fri, Aug 9, 2019	40.49	40.88	40.07	40.62
5675	NASDAQ	CTBI	Thu, Aug 8, 2019	40.00	40.77	40.00	40.50
5674	NASDAQ	CTBI	Wed, Aug 7, 2019	39.38	40.01	39.38	39.78
5673	NASDAQ	CTBI	Tue, Aug 6, 2019	40.06	40.21	39.17	40.05
5672	NASDAQ	CTBI	Mon, Aug 5, 2019	40.58	40.88	39.33	39.97
5671	NASDAQ	CTBI	Fri, Aug 2, 2019	41.11	41.33	40.50	41.15
5670	NASDAQ	CTBI	Thu, Aug 1, 2019	42.29	42.75	41.23	41.24
5669	NASDAQ	CTBI	Wed, Jul 31, 2019	42.31	42.94	42.22	42.29
5668	NASDAQ	CTBI	Tue, Jul 30, 2019	41.47	42.83	41.47	42.59
5667	NASDAQ	CTBI	Mon, Jul 29, 2019	42.24	42.38	41.52	41.53
5666	NASDAQ	CTBI	Fri, Jul 26, 2019	41.62	42.58	41.62	42.15
5665	NASDAQ	CTBI	Thu, Jul 25, 2019	41.89	42.09	41.61	41.66
5664	NASDAQ	CTBI	Wed, Jul 24, 2019	40.95	42.13	40.75	42.01
5663	NASDAQ	CTBI	Tue, Jul 23, 2019	41.08	41.40	40.98	41.06
5662	NASDAQ	CTBI	Mon, Jul 22, 2019	40.85	41.06	40.53	41.02
5661	NASDAQ	CTBI	Fri, Jul 19, 2019	40.88	41.47	40.72	40.73
5660	NASDAQ	CTBI	Thu, Jul 18, 2019	40.96	41.73	40.60	41.05
5659	NASDAQ	CTBI	Wed, Jul 17, 2019	42.56	42.56	40.46	40.52
5658	NASDAQ	CTBI	Tue, Jul 16, 2019	40.65	41.60	40.54	41.33
5657	NASDAQ	CTBI	Mon, Jul 15, 2019	41.91	41.91	40.45	40.79
5656	NASDAQ	CTBI	Fri, Jul 12, 2019	41.27	42.13	41.24	41.81
5655	NASDAQ	CTBI	Thu, Jul 11, 2019	41.09	41.47	41.01	41.28
5654	NASDAQ	CTBI	Wed, Jul 10, 2019	41.62	41.95	41.28	41.33
5653	NASDAQ	CTBI	Tue, Jul 9, 2019	41.20	41.71	41.20	41.65
5652	NASDAQ	CTBI	Mon, Jul 8, 2019	41.98	42.22	41.10	41.50
5651	NASDAQ	CTBI	Fri, Jul 5, 2019	41.92	42.40	41.74	42.32
5650	NASDAQ	CTBI	Wed, Jul 3, 2019	41.64	42.22	41.51	41.89
5649	NASDAQ	CTBI	Tue, Jul 2, 2019	42.21	42.32	41.18	41.60
5648	NASDAQ	CTBI	Mon, Jul 1, 2019	42.40	42.41	41.85	42.14
5647	NASDAQ	CTBI	Fri, Jun 28, 2019	41.75	42.41	41.75	42.29
5646	NASDAQ	CTBI	Thu, Jun 27, 2019	40.73	41.66	40.73	41.63
5645	NASDAQ	CTBI	Wed, Jun 26, 2019	41.26	41.91	40.83	40.87
5644	NASDAQ	CTBI	Tue, Jun 25, 2019	40.93	41.39	40.57	41.15
5643	NASDAQ	CTBI	Mon, Jun 24, 2019	40.78	41.33	40.78	41.13
5642	NASDAQ	CTBI	Fri, Jun 21, 2019	40.32	41.05	40.32	40.77
5641	NASDAQ	CTBI	Thu, Jun 20, 2019	40.61	40.83	40.34	40.55
5640	NASDAQ	CTBI	Wed, Jun 19, 2019	40.52	40.88	40.20	40.38
5639	NASDAQ	CTBI	Tue, Jun 18, 2019	40.19	40.92	40.19	40.46
5638	NASDAQ	CTBI	Mon, Jun 17, 2019	40.38	40.55	40.05	40.22
5637	NASDAQ	CTBI	Fri, Jun 14, 2019	40.29	40.78	40.29	40.55
5636	NASDAQ	CTBI	Thu, Jun 13, 2019	40.14	41.00	40.14	40.50
5635	NASDAQ	CTBI	Wed, Jun 12, 2019	40.29	40.71	40.17	40.37
5634	NASDAQ	CTBI	Tue, Jun 11, 2019	40.70	40.85	40.15	40.51
5633	NASDAQ	CTBI	Mon, Jun 10, 2019	40.43	40.87	40.29	40.54
5632	NASDAQ	CTBI	Fri, Jun 7, 2019	40.31	40.84	40.19	40.24
5631	NASDAQ	CTBI	Thu, Jun 6, 2019	40.39	40.98	39.86	40.37
5630	NASDAQ	CTBI	Wed, Jun 5, 2019	40.62	41.47	40.41	40.61
5629	NASDAQ	CTBI	Tue, Jun 4, 2019	40.20	40.82	40.20	40.82
5628	NASDAQ	CTBI	Mon, Jun 3, 2019	39.54	40.13	39.45	39.85
5627	NASDAQ	CTBI	Fri, May 31, 2019	39.77	40.10	39.50	39.59
5626	NASDAQ	CTBI	Thu, May 30, 2019	40.93	41.20	39.62	40.33
5625	NASDAQ	CTBI	Wed, May 29, 2019	40.86	41.42	40.35	40.93
5624	NASDAQ	CTBI	Tue, May 28, 2019	41.17	41.30	40.78	40.96
5623	NASDAQ	CTBI	Fri, May 24, 2019	40.82	41.41	40.82	41.29
5622	NASDAQ	CTBI	Thu, May 23, 2019	41.34	41.39	40.32	40.67
5621	NASDAQ	CTBI	Wed, May 22, 2019	41.77	41.97	41.49	41.74
5620	NASDAQ	CTBI	Tue, May 21, 2019	41.83	42.02	41.63	41.96
5619	NASDAQ	CTBI	Mon, May 20, 2019	41.18	41.68	41.18	41.60
5618	NASDAQ	CTBI	Fri, May 17, 2019	41.34	41.70	41.34	41.50
5617	NASDAQ	CTBI	Thu, May 16, 2019	41.47	41.92	41.38	41.62
5616	NASDAQ	CTBI	Wed, May 15, 2019	41.17	41.33	40.92	41.27
5615	NASDAQ	CTBI	Tue, May 14, 2019	40.84	41.66	40.60	41.48
5614	NASDAQ	CTBI	Mon, May 13, 2019	41.59	41.89	40.75	40.83
5613	NASDAQ	CTBI	Fri, May 10, 2019	41.77	42.19	41.44	42.15
5612	NASDAQ	CTBI	Thu, May 9, 2019	41.59	42.14	41.25	41.99
5611	NASDAQ	CTBI	Wed, May 8, 2019	42.06	42.45	41.81	41.86
5610	NASDAQ	CTBI	Tue, May 7, 2019	42.64	42.78	41.75	42.11
5609	NASDAQ	CTBI	Mon, May 6, 2019	42.79	43.18	41.55	43.03
5608	NASDAQ	CTBI	Fri, May 3, 2019	42.29	43.60	42.29	43.33
5607	NASDAQ	CTBI	Thu, May 2, 2019	41.87	42.54	41.81	42.08
5606	NASDAQ	CTBI	Wed, May 1, 2019	42.31	42.38	41.47	41.80
5605	NASDAQ	CTBI	Tue, Apr 30, 2019	42.57	42.57	41.97	42.25
5604	NASDAQ	CTBI	Mon, Apr 29, 2019	42.37	42.90	42.22	42.73
5603	NASDAQ	CTBI	Fri, Apr 26, 2019	41.43	42.37	40.74	42.36
5602	NASDAQ	CTBI	Thu, Apr 25, 2019	42.08	42.08	41.42	41.48
5601	NASDAQ	CTBI	Wed, Apr 24, 2019	42.20	42.63	42.00	42.11
5600	NASDAQ	CTBI	Tue, Apr 23, 2019	41.06	42.63	41.06	42.20
5599	NASDAQ	CTBI	Mon, Apr 22, 2019	42.22	42.22	40.75	40.95
5598	NASDAQ	CTBI	Thu, Apr 18, 2019	42.95	43.08	41.61	42.23
5597	NASDAQ	CTBI	Wed, Apr 17, 2019	42.77	43.43	42.77	43.43
5596	NASDAQ	CTBI	Tue, Apr 16, 2019	42.46	43.13	42.06	42.68
5595	NASDAQ	CTBI	Mon, Apr 15, 2019	42.94	42.94	42.03	42.28
5594	NASDAQ	CTBI	Fri, Apr 12, 2019	42.85	43.05	42.45	42.94
5593	NASDAQ	CTBI	Thu, Apr 11, 2019	42.55	42.81	42.40	42.54
5592	NASDAQ	CTBI	Wed, Apr 10, 2019	41.65	42.70	41.52	42.50
5591	NASDAQ	CTBI	Tue, Apr 9, 2019	42.32	42.32	41.53	41.55
5590	NASDAQ	CTBI	Mon, Apr 8, 2019	42.60	42.60	42.17	42.44
5589	NASDAQ	CTBI	Fri, Apr 5, 2019	41.92	42.76	41.92	42.61
5588	NASDAQ	CTBI	Thu, Apr 4, 2019	41.40	42.00	41.25	41.91
5587	NASDAQ	CTBI	Wed, Apr 3, 2019	41.66	41.72	41.08	41.39
5586	NASDAQ	CTBI	Tue, Apr 2, 2019	41.37	41.53	40.87	41.31
5585	NASDAQ	CTBI	Mon, Apr 1, 2019	41.36	42.00	41.06	41.57
5584	NASDAQ	CTBI	Fri, Mar 29, 2019	41.20	41.31	40.37	41.06
5583	NASDAQ	CTBI	Thu, Mar 28, 2019	40.69	41.30	40.33	41.09
5582	NASDAQ	CTBI	Wed, Mar 27, 2019	40.41	40.96	40.07	40.51
5581	NASDAQ	CTBI	Tue, Mar 26, 2019	39.57	40.63	39.57	40.50
5580	NASDAQ	CTBI	Mon, Mar 25, 2019	38.35	39.54	38.03	39.35
5579	NASDAQ	CTBI	Fri, Mar 22, 2019	40.02	40.10	38.16	38.26
5578	NASDAQ	CTBI	Thu, Mar 21, 2019	40.35	41.22	40.18	40.23
5577	NASDAQ	CTBI	Wed, Mar 20, 2019	40.94	41.34	40.39	40.47
5576	NASDAQ	CTBI	Tue, Mar 19, 2019	42.25	42.25	40.75	40.94
5575	NASDAQ	CTBI	Mon, Mar 18, 2019	41.33	42.30	41.33	42.14
5574	NASDAQ	CTBI	Fri, Mar 15, 2019	41.22	41.91	40.72	41.14
5573	NASDAQ	CTBI	Thu, Mar 14, 2019	41.39	42.01	41.06	41.27
5572	NASDAQ	CTBI	Wed, Mar 13, 2019	41.37	41.83	41.20	41.63
5571	NASDAQ	CTBI	Tue, Mar 12, 2019	41.53	41.70	41.00	41.14
5570	NASDAQ	CTBI	Mon, Mar 11, 2019	40.94	41.73	40.45	41.41
5569	NASDAQ	CTBI	Fri, Mar 8, 2019	40.47	41.14	40.39	40.95
5568	NASDAQ	CTBI	Thu, Mar 7, 2019	41.47	42.10	40.55	40.79
5567	NASDAQ	CTBI	Wed, Mar 6, 2019	42.38	42.48	41.31	41.59
5566	NASDAQ	CTBI	Tue, Mar 5, 2019	42.68	42.68	41.88	42.37
5565	NASDAQ	CTBI	Mon, Mar 4, 2019	42.67	43.08	42.45	42.67
5564	NASDAQ	CTBI	Fri, Mar 1, 2019	42.73	42.95	42.50	42.79
5563	NASDAQ	CTBI	Thu, Feb 28, 2019	42.81	42.97	42.52	42.78
5562	NASDAQ	CTBI	Wed, Feb 27, 2019	42.66	43.23	42.44	42.85
5561	NASDAQ	CTBI	Tue, Feb 26, 2019	43.36	43.36	42.67	42.67
5560	NASDAQ	CTBI	Mon, Feb 25, 2019	43.57	43.75	43.21	43.37
5559	NASDAQ	CTBI	Fri, Feb 22, 2019	43.22	43.69	42.89	43.43
5558	NASDAQ	CTBI	Thu, Feb 21, 2019	43.18	43.74	42.85	43.21
5557	NASDAQ	CTBI	Wed, Feb 20, 2019	42.80	43.33	42.61	43.19
5556	NASDAQ	CTBI	Tue, Feb 19, 2019	41.83	43.44	41.76	42.83
5555	NASDAQ	CTBI	Fri, Feb 15, 2019	41.30	42.20	41.04	41.89
5554	NASDAQ	CTBI	Thu, Feb 14, 2019	41.57	42.07	41.31	41.37
5553	NASDAQ	CTBI	Wed, Feb 13, 2019	42.05	42.05	41.34	41.77
5552	NASDAQ	CTBI	Tue, Feb 12, 2019	41.87	42.30	41.57	42.04
5551	NASDAQ	CTBI	Mon, Feb 11, 2019	41.42	42.07	41.15	41.55
5550	NASDAQ	CTBI	Fri, Feb 8, 2019	41.32	41.59	40.87	41.42
5549	NASDAQ	CTBI	Thu, Feb 7, 2019	41.56	41.80	41.32	41.43
5548	NASDAQ	CTBI	Wed, Feb 6, 2019	41.26	41.60	41.10	41.42
5547	NASDAQ	CTBI	Tue, Feb 5, 2019	41.81	41.81	41.41	41.42
5546	NASDAQ	CTBI	Mon, Feb 4, 2019	41.39	41.78	41.13	41.78
5545	NASDAQ	CTBI	Fri, Feb 1, 2019	40.85	41.50	40.72	41.17
5544	NASDAQ	CTBI	Thu, Jan 31, 2019	40.77	41.00	40.16	40.61
5543	NASDAQ	CTBI	Wed, Jan 30, 2019	41.38	41.38	40.80	40.94
5542	NASDAQ	CTBI	Tue, Jan 29, 2019	41.21	41.64	40.58	41.12
5541	NASDAQ	CTBI	Mon, Jan 28, 2019	41.43	41.60	40.61	41.22
5540	NASDAQ	CTBI	Fri, Jan 25, 2019	41.76	42.16	41.52	41.66
5539	NASDAQ	CTBI	Thu, Jan 24, 2019	41.45	41.81	41.04	41.58
5538	NASDAQ	CTBI	Wed, Jan 23, 2019	41.66	41.95	41.12	41.61
5537	NASDAQ	CTBI	Tue, Jan 22, 2019	41.70	41.81	41.21	41.62
5536	NASDAQ	CTBI	Fri, Jan 18, 2019	41.95	42.45	41.76	41.90
5535	NASDAQ	CTBI	Thu, Jan 17, 2019	41.80	42.89	41.26	41.95
5534	NASDAQ	CTBI	Wed, Jan 16, 2019	41.20	42.18	41.20	41.93
5533	NASDAQ	CTBI	Tue, Jan 15, 2019	41.16	41.35	40.81	41.09
5532	NASDAQ	CTBI	Mon, Jan 14, 2019	41.65	41.84	40.78	41.28
5531	NASDAQ	CTBI	Fri, Jan 11, 2019	41.67	41.82	41.17	41.74
5530	NASDAQ	CTBI	Thu, Jan 10, 2019	41.94	42.11	41.50	41.87
5529	NASDAQ	CTBI	Wed, Jan 9, 2019	42.15	42.64	41.89	42.08
5528	NASDAQ	CTBI	Tue, Jan 8, 2019	41.88	42.11	41.38	42.11
5527	NASDAQ	CTBI	Mon, Jan 7, 2019	41.33	41.63	40.58	41.53
5526	NASDAQ	CTBI	Fri, Jan 4, 2019	40.32	41.46	39.99	41.32
5525	NASDAQ	CTBI	Thu, Jan 3, 2019	40.01	40.62	39.63	39.85
5524	NASDAQ	CTBI	Wed, Jan 2, 2019	39.32	41.63	39.32	40.10
5523	NASDAQ	CTBI	Mon, Dec 31, 2018	39.18	39.81	38.68	39.61
5522	NASDAQ	CTBI	Fri, Dec 28, 2018	38.27	39.52	38.27	39.01
5521	NASDAQ	CTBI	Thu, Dec 27, 2018	37.90	38.27	36.88	38.07
5520	NASDAQ	CTBI	Wed, Dec 26, 2018	37.71	38.47	35.70	38.37
5519	NASDAQ	CTBI	Mon, Dec 24, 2018	38.41	38.90	37.42	37.42
5518	NASDAQ	CTBI	Fri, Dec 21, 2018	38.37	40.21	37.01	38.40
5517	NASDAQ	CTBI	Thu, Dec 20, 2018	38.09	38.57	37.24	38.29
5516	NASDAQ	CTBI	Wed, Dec 19, 2018	39.33	40.00	37.73	38.17
5515	NASDAQ	CTBI	Tue, Dec 18, 2018	39.20	40.25	39.08	39.34
5514	NASDAQ	CTBI	Mon, Dec 17, 2018	40.73	40.98	38.68	39.03
5513	NASDAQ	CTBI	Fri, Dec 14, 2018	41.17	42.10	40.70	40.73
5512	NASDAQ	CTBI	Thu, Dec 13, 2018	42.02	43.54	41.02	41.16
5511	NASDAQ	CTBI	Wed, Dec 12, 2018	42.80	42.80	41.85	42.18
5510	NASDAQ	CTBI	Tue, Dec 11, 2018	42.80	42.80	41.81	42.28
5509	NASDAQ	CTBI	Mon, Dec 10, 2018	43.17	43.17	42.01	42.24
5508	NASDAQ	CTBI	Fri, Dec 7, 2018	42.62	43.85	42.30	43.19
5507	NASDAQ	CTBI	Thu, Dec 6, 2018	42.20	43.40	41.70	42.61
5506	NASDAQ	CTBI	Tue, Dec 4, 2018	45.72	45.72	42.41	42.47
5505	NASDAQ	CTBI	Mon, Dec 3, 2018	46.69	46.69	45.12	45.92
5504	NASDAQ	CTBI	Fri, Nov 30, 2018	45.62	46.33	45.32	46.21
5503	NASDAQ	CTBI	Thu, Nov 29, 2018	46.06	46.69	45.58	45.58
5502	NASDAQ	CTBI	Wed, Nov 28, 2018	45.05	46.24	45.05	46.11
5501	NASDAQ	CTBI	Tue, Nov 27, 2018	45.36	45.36	44.95	45.16
5500	NASDAQ	CTBI	Mon, Nov 26, 2018	45.53	45.87	45.16	45.46
5499	NASDAQ	CTBI	Fri, Nov 23, 2018	44.69	45.71	44.69	45.29
5498	NASDAQ	CTBI	Wed, Nov 21, 2018	45.07	46.10	44.50	44.89
5497	NASDAQ	CTBI	Tue, Nov 20, 2018	45.38	45.71	44.96	45.06
5496	NASDAQ	CTBI	Mon, Nov 19, 2018	46.04	46.56	45.45	45.63
5495	NASDAQ	CTBI	Fri, Nov 16, 2018	45.64	46.07	45.20	46.05
5494	NASDAQ	CTBI	Thu, Nov 15, 2018	44.62	45.85	44.52	45.75
5493	NASDAQ	CTBI	Wed, Nov 14, 2018	45.87	45.96	44.69	44.82
5492	NASDAQ	CTBI	Tue, Nov 13, 2018	45.35	45.98	44.95	45.57
5491	NASDAQ	CTBI	Mon, Nov 12, 2018	45.58	46.11	45.26	45.29
5490	NASDAQ	CTBI	Fri, Nov 9, 2018	46.23	46.25	45.39	45.66
5489	NASDAQ	CTBI	Thu, Nov 8, 2018	46.33	46.55	45.65	46.43
5488	NASDAQ	CTBI	Wed, Nov 7, 2018	45.91	46.60	45.65	46.35
5487	NASDAQ	CTBI	Tue, Nov 6, 2018	45.51	46.18	45.02	45.90
5486	NASDAQ	CTBI	Mon, Nov 5, 2018	45.81	46.43	45.13	45.59
5485	NASDAQ	CTBI	Fri, Nov 2, 2018	45.93	46.18	45.12	45.93
5484	NASDAQ	CTBI	Thu, Nov 1, 2018	45.57	46.05	45.05	45.64
5483	NASDAQ	CTBI	Wed, Oct 31, 2018	46.29	46.53	45.41	45.51
5482	NASDAQ	CTBI	Tue, Oct 30, 2018	45.24	46.60	44.52	45.91
5481	NASDAQ	CTBI	Mon, Oct 29, 2018	45.10	46.07	44.84	45.25
5480	NASDAQ	CTBI	Fri, Oct 26, 2018	44.50	45.23	44.33	44.74
5479	NASDAQ	CTBI	Thu, Oct 25, 2018	43.41	45.10	43.41	44.91
5478	NASDAQ	CTBI	Wed, Oct 24, 2018	45.12	45.12	43.12	43.28
5477	NASDAQ	CTBI	Tue, Oct 23, 2018	44.71	45.44	44.22	45.11
5476	NASDAQ	CTBI	Mon, Oct 22, 2018	45.65	46.15	44.37	45.12
5475	NASDAQ	CTBI	Fri, Oct 19, 2018	45.10	46.16	45.10	45.40
5474	NASDAQ	CTBI	Thu, Oct 18, 2018	45.33	46.20	44.92	45.09
5473	NASDAQ	CTBI	Wed, Oct 17, 2018	44.51	45.85	43.38	45.25
5472	NASDAQ	CTBI	Tue, Oct 16, 2018	43.82	44.67	42.40	44.30
5471	NASDAQ	CTBI	Mon, Oct 15, 2018	43.17	44.75	42.64	43.65
5470	NASDAQ	CTBI	Fri, Oct 12, 2018	44.85	45.00	42.42	42.94
5469	NASDAQ	CTBI	Thu, Oct 11, 2018	45.61	46.06	44.31	44.32
5468	NASDAQ	CTBI	Wed, Oct 10, 2018	46.32	46.87	45.66	45.72
5467	NASDAQ	CTBI	Tue, Oct 9, 2018	46.36	46.53	46.26	46.33
5466	NASDAQ	CTBI	Mon, Oct 8, 2018	45.58	46.40	45.58	46.38
5465	NASDAQ	CTBI	Fri, Oct 5, 2018	46.04	46.04	44.14	45.53
5464	NASDAQ	CTBI	Thu, Oct 4, 2018	46.09	46.52	45.85	45.91
5463	NASDAQ	CTBI	Wed, Oct 3, 2018	45.21	46.25	45.21	46.07
5462	NASDAQ	CTBI	Tue, Oct 2, 2018	45.53	45.71	45.04	45.07
5461	NASDAQ	CTBI	Mon, Oct 1, 2018	46.45	46.45	45.40	45.41
5460	NASDAQ	CTBI	Fri, Sep 28, 2018	45.85	46.40	45.85	46.35
5459	NASDAQ	CTBI	Thu, Sep 27, 2018	45.85	46.25	45.80	45.85
5458	NASDAQ	CTBI	Wed, Sep 26, 2018	46.40	46.55	45.65	45.70
5457	NASDAQ	CTBI	Tue, Sep 25, 2018	46.40	46.60	46.20	46.35
5456	NASDAQ	CTBI	Mon, Sep 24, 2018	47.00	47.20	46.00	46.30
5455	NASDAQ	CTBI	Fri, Sep 21, 2018	47.00	47.50	46.60	47.20
5454	NASDAQ	CTBI	Thu, Sep 20, 2018	46.65	47.45	46.65	47.05
5453	NASDAQ	CTBI	Wed, Sep 19, 2018	46.55	47.20	45.80	46.40
5452	NASDAQ	CTBI	Tue, Sep 18, 2018	46.65	47.05	46.15	46.45
5451	NASDAQ	CTBI	Mon, Sep 17, 2018	47.35	47.60	46.40	46.55
5450	NASDAQ	CTBI	Fri, Sep 14, 2018	46.95	47.45	46.65	47.25
5449	NASDAQ	CTBI	Thu, Sep 13, 2018	47.45	47.50	46.60	46.85
5448	NASDAQ	CTBI	Wed, Sep 12, 2018	48.35	48.35	46.65	47.55
5447	NASDAQ	CTBI	Tue, Sep 11, 2018	48.60	48.60	48.05	48.30
5446	NASDAQ	CTBI	Mon, Sep 10, 2018	49.40	49.40	48.50	48.60
5445	NASDAQ	CTBI	Fri, Sep 7, 2018	49.20	49.35	48.75	49.20
5444	NASDAQ	CTBI	Thu, Sep 6, 2018	49.40	49.60	49.10	49.25
5443	NASDAQ	CTBI	Wed, Sep 5, 2018	49.25	49.60	49.25	49.40
5442	NASDAQ	CTBI	Tue, Sep 4, 2018	49.45	49.75	49.15	49.35
5441	NASDAQ	CTBI	Fri, Aug 31, 2018	49.20	49.55	48.90	49.40
5440	NASDAQ	CTBI	Thu, Aug 30, 2018	49.35	49.55	49.05	49.20
5439	NASDAQ	CTBI	Wed, Aug 29, 2018	49.55	49.60	48.95	49.40
5438	NASDAQ	CTBI	Tue, Aug 28, 2018	49.75	49.75	49.05	49.30
5437	NASDAQ	CTBI	Mon, Aug 27, 2018	49.90	50.10	49.26	49.60
5436	NASDAQ	CTBI	Fri, Aug 24, 2018	50.40	50.40	49.46	49.70
5435	NASDAQ	CTBI	Thu, Aug 23, 2018	50.65	50.65	50.00	50.25
5434	NASDAQ	CTBI	Wed, Aug 22, 2018	50.70	50.70	50.20	50.60
5433	NASDAQ	CTBI	Tue, Aug 21, 2018	50.50	51.20	49.66	50.70
5432	NASDAQ	CTBI	Mon, Aug 20, 2018	50.10	50.35	49.70	50.35
5431	NASDAQ	CTBI	Fri, Aug 17, 2018	49.75	50.15	49.75	50.10
5430	NASDAQ	CTBI	Thu, Aug 16, 2018	49.35	50.20	49.10	49.90
5429	NASDAQ	CTBI	Wed, Aug 15, 2018	49.90	50.20	49.10	49.10
5428	NASDAQ	CTBI	Tue, Aug 14, 2018	49.30	50.15	49.25	49.90
5427	NASDAQ	CTBI	Mon, Aug 13, 2018	49.10	49.50	48.70	49.15
5426	NASDAQ	CTBI	Fri, Aug 10, 2018	49.00	49.45	48.70	49.05
5425	NASDAQ	CTBI	Thu, Aug 9, 2018	49.25	49.60	48.95	49.20
5424	NASDAQ	CTBI	Wed, Aug 8, 2018	48.70	49.35	48.50	49.20
5423	NASDAQ	CTBI	Tue, Aug 7, 2018	48.95	49.25	48.65	48.80
5422	NASDAQ	CTBI	Mon, Aug 6, 2018	48.75	48.85	48.25	48.80
5421	NASDAQ	CTBI	Fri, Aug 3, 2018	49.45	50.10	48.65	48.70
5420	NASDAQ	CTBI	Thu, Aug 2, 2018	49.15	49.85	48.60	49.45
5419	NASDAQ	CTBI	Wed, Aug 1, 2018	49.15	50.25	48.95	49.35
5418	NASDAQ	CTBI	Tue, Jul 31, 2018	49.40	49.75	48.60	48.83
5417	NASDAQ	CTBI	Mon, Jul 30, 2018	49.45	50.88	49.25	49.35
5416	NASDAQ	CTBI	Fri, Jul 27, 2018	50.25	51.00	49.50	49.50
5415	NASDAQ	CTBI	Thu, Jul 26, 2018	50.45	50.95	50.20	50.50
5414	NASDAQ	CTBI	Wed, Jul 25, 2018	50.70	50.70	49.90	50.35
5413	NASDAQ	CTBI	Tue, Jul 24, 2018	51.20	51.20	50.35	50.60
5412	NASDAQ	CTBI	Mon, Jul 23, 2018	50.15	51.00	50.15	50.75
5411	NASDAQ	CTBI	Fri, Jul 20, 2018	49.85	50.80	49.70	50.33
5410	NASDAQ	CTBI	Thu, Jul 19, 2018	49.95	50.65	49.80	49.95
5409	NASDAQ	CTBI	Wed, Jul 18, 2018	49.70	50.40	48.87	50.25
5408	NASDAQ	CTBI	Tue, Jul 17, 2018	50.55	50.90	49.05	49.85
5407	NASDAQ	CTBI	Mon, Jul 16, 2018	50.25	50.65	50.25	50.60
5406	NASDAQ	CTBI	Fri, Jul 13, 2018	50.85	50.90	50.30	50.40
5405	NASDAQ	CTBI	Thu, Jul 12, 2018	51.40	51.40	50.20	50.85
5404	NASDAQ	CTBI	Wed, Jul 11, 2018	51.05	51.60	51.05	51.15
5403	NASDAQ	CTBI	Tue, Jul 10, 2018	52.50	52.65	51.05	51.30
5402	NASDAQ	CTBI	Mon, Jul 9, 2018	52.15	52.80	52.05	52.55
5401	NASDAQ	CTBI	Fri, Jul 6, 2018	51.65	52.20	51.65	51.95
5400	NASDAQ	CTBI	Thu, Jul 5, 2018	51.75	51.80	51.38	51.70
5399	NASDAQ	CTBI	Tue, Jul 3, 2018	51.50	52.05	51.40	51.55
5398	NASDAQ	CTBI	Mon, Jul 2, 2018	49.75	51.35	49.75	51.30
5397	NASDAQ	CTBI	Fri, Jun 29, 2018	50.35	50.85	49.95	49.95
5396	NASDAQ	CTBI	Thu, Jun 28, 2018	50.35	50.85	50.15	50.30
5395	NASDAQ	CTBI	Wed, Jun 27, 2018	52.05	52.15	50.40	50.50
5394	NASDAQ	CTBI	Tue, Jun 26, 2018	51.90	52.20	51.65	52.10
5393	NASDAQ	CTBI	Mon, Jun 25, 2018	52.45	52.55	51.65	51.95
5392	NASDAQ	CTBI	Fri, Jun 22, 2018	52.55	53.00	52.00	52.55
5391	NASDAQ	CTBI	Thu, Jun 21, 2018	52.10	53.00	51.16	52.60
5390	NASDAQ	CTBI	Wed, Jun 20, 2018	51.50	52.20	51.20	52.15
5389	NASDAQ	CTBI	Tue, Jun 19, 2018	50.50	51.55	50.50	51.35
5388	NASDAQ	CTBI	Mon, Jun 18, 2018	50.20	50.90	49.40	50.75
5387	NASDAQ	CTBI	Fri, Jun 15, 2018	50.05	50.65	49.85	50.25
5386	NASDAQ	CTBI	Thu, Jun 14, 2018	50.25	50.40	49.55	50.25
5385	NASDAQ	CTBI	Wed, Jun 13, 2018	50.65	50.90	50.11	50.40
5384	NASDAQ	CTBI	Tue, Jun 12, 2018	51.25	51.25	50.35	50.60
5383	NASDAQ	CTBI	Mon, Jun 11, 2018	52.00	52.15	50.85	51.15
5382	NASDAQ	CTBI	Fri, Jun 8, 2018	52.20	52.35	52.05	52.05
5381	NASDAQ	CTBI	Thu, Jun 7, 2018	52.40	52.62	52.05	52.15
5380	NASDAQ	CTBI	Wed, Jun 6, 2018	52.05	52.40	51.95	52.35
5379	NASDAQ	CTBI	Tue, Jun 5, 2018	52.00	52.05	51.35	51.95
5378	NASDAQ	CTBI	Mon, Jun 4, 2018	51.80	52.00	51.53	51.90
5377	NASDAQ	CTBI	Fri, Jun 1, 2018	51.35	51.70	51.30	51.70
5376	NASDAQ	CTBI	Thu, May 31, 2018	51.35	51.65	50.80	51.05
5375	NASDAQ	CTBI	Wed, May 30, 2018	50.85	51.55	50.85	51.40
5374	NASDAQ	CTBI	Tue, May 29, 2018	50.95	51.30	50.35	50.75
5373	NASDAQ	CTBI	Fri, May 25, 2018	50.95	51.35	50.85	51.25
5372	NASDAQ	CTBI	Thu, May 24, 2018	51.15	51.35	50.50	51.05
5371	NASDAQ	CTBI	Wed, May 23, 2018	51.50	51.60	51.20	51.50
5370	NASDAQ	CTBI	Tue, May 22, 2018	51.30	51.90	51.10	51.50
5369	NASDAQ	CTBI	Mon, May 21, 2018	50.75	51.20	50.55	51.20
5368	NASDAQ	CTBI	Fri, May 18, 2018	51.00	51.08	50.30	50.50
5367	NASDAQ	CTBI	Thu, May 17, 2018	50.40	51.00	50.35	51.00
5366	NASDAQ	CTBI	Wed, May 16, 2018	50.00	50.70	49.85	50.60
5365	NASDAQ	CTBI	Tue, May 15, 2018	49.15	50.05	49.15	49.90
5364	NASDAQ	CTBI	Mon, May 14, 2018	49.60	49.60	49.15	49.20
5363	NASDAQ	CTBI	Fri, May 11, 2018	49.95	50.35	49.60	49.65
5362	NASDAQ	CTBI	Thu, May 10, 2018	49.75	50.20	49.20	50.00
5361	NASDAQ	CTBI	Wed, May 9, 2018	49.70	50.00	49.40	49.70
5360	NASDAQ	CTBI	Tue, May 8, 2018	49.00	49.70	48.90	49.65
5359	NASDAQ	CTBI	Mon, May 7, 2018	48.65	49.30	48.20	48.95
5358	NASDAQ	CTBI	Fri, May 4, 2018	48.00	49.15	47.95	48.65
5357	NASDAQ	CTBI	Thu, May 3, 2018	48.00	48.45	47.80	48.25
5356	NASDAQ	CTBI	Wed, May 2, 2018	47.95	48.50	47.58	48.25
5355	NASDAQ	CTBI	Tue, May 1, 2018	48.00	48.35	47.20	48.10
5354	NASDAQ	CTBI	Mon, Apr 30, 2018	48.75	48.75	47.95	48.00
5353	NASDAQ	CTBI	Fri, Apr 27, 2018	48.40	48.90	48.35	48.45
5352	NASDAQ	CTBI	Thu, Apr 26, 2018	48.95	48.95	48.25	48.40
5351	NASDAQ	CTBI	Wed, Apr 25, 2018	49.40	49.40	48.55	48.70
5350	NASDAQ	CTBI	Tue, Apr 24, 2018	49.05	49.90	49.00	49.35
5349	NASDAQ	CTBI	Mon, Apr 23, 2018	48.95	49.05	48.55	48.95
5348	NASDAQ	CTBI	Fri, Apr 20, 2018	48.60	49.55	48.15	48.70
5347	NASDAQ	CTBI	Thu, Apr 19, 2018	47.05	48.85	46.75	48.75
5346	NASDAQ	CTBI	Wed, Apr 18, 2018	48.40	48.40	45.70	47.05
5345	NASDAQ	CTBI	Tue, Apr 17, 2018	46.50	46.50	45.65	46.00
5344	NASDAQ	CTBI	Mon, Apr 16, 2018	45.75	46.50	45.35	46.35
5343	NASDAQ	CTBI	Fri, Apr 13, 2018	46.05	46.05	45.15	45.30
5342	NASDAQ	CTBI	Thu, Apr 12, 2018	45.55	46.15	45.55	45.85
5341	NASDAQ	CTBI	Wed, Apr 11, 2018	45.60	45.90	45.10	45.40
5340	NASDAQ	CTBI	Tue, Apr 10, 2018	45.65	45.95	44.80	45.80
5339	NASDAQ	CTBI	Mon, Apr 9, 2018	45.20	45.85	45.05	45.15
5338	NASDAQ	CTBI	Fri, Apr 6, 2018	45.55	45.85	44.90	45.05
5337	NASDAQ	CTBI	Thu, Apr 5, 2018	45.70	45.95	45.20	45.90
5336	NASDAQ	CTBI	Wed, Apr 4, 2018	44.65	45.75	44.65	45.50
5335	NASDAQ	CTBI	Tue, Apr 3, 2018	44.80	45.25	44.35	45.25
5334	NASDAQ	CTBI	Mon, Apr 2, 2018	45.15	47.20	43.95	44.60
5333	NASDAQ	CTBI	Thu, Mar 29, 2018	45.85	46.20	44.90	45.20
5332	NASDAQ	CTBI	Wed, Mar 28, 2018	44.75	46.05	44.60	45.65
5331	NASDAQ	CTBI	Tue, Mar 27, 2018	45.75	45.75	44.65	44.70
5330	NASDAQ	CTBI	Mon, Mar 26, 2018	44.95	45.60	44.70	45.60
5329	NASDAQ	CTBI	Fri, Mar 23, 2018	45.60	45.68	44.25	44.25
5328	NASDAQ	CTBI	Thu, Mar 22, 2018	46.55	46.90	45.50	45.65
5327	NASDAQ	CTBI	Wed, Mar 21, 2018	46.85	47.25	46.58	47.00
5326	NASDAQ	CTBI	Tue, Mar 20, 2018	47.20	47.20	46.65	46.90
5325	NASDAQ	CTBI	Mon, Mar 19, 2018	47.20	47.40	46.40	47.20
5324	NASDAQ	CTBI	Fri, Mar 16, 2018	47.10	47.60	46.80	47.20
5323	NASDAQ	CTBI	Thu, Mar 15, 2018	46.40	47.00	46.30	46.90
5322	NASDAQ	CTBI	Wed, Mar 14, 2018	47.50	47.50	46.20	46.45
5321	NASDAQ	CTBI	Tue, Mar 13, 2018	48.00	48.00	47.10	47.50
5320	NASDAQ	CTBI	Mon, Mar 12, 2018	47.60	48.00	46.93	47.60
5319	NASDAQ	CTBI	Fri, Mar 9, 2018	46.30	47.75	46.30	47.60
5318	NASDAQ	CTBI	Thu, Mar 8, 2018	45.75	47.20	45.20	46.10
5317	NASDAQ	CTBI	Wed, Mar 7, 2018	44.70	45.90	44.70	45.70
5316	NASDAQ	CTBI	Tue, Mar 6, 2018	44.70	45.10	44.15	45.00
5315	NASDAQ	CTBI	Mon, Mar 5, 2018	44.10	44.85	43.53	44.55
5314	NASDAQ	CTBI	Fri, Mar 2, 2018	43.30	44.70	43.05	44.30
5313	NASDAQ	CTBI	Thu, Mar 1, 2018	43.55	44.05	43.20	43.60
5312	NASDAQ	CTBI	Wed, Feb 28, 2018	44.85	45.25	43.45	43.50
5311	NASDAQ	CTBI	Tue, Feb 27, 2018	45.05	45.65	44.35	44.70
5310	NASDAQ	CTBI	Mon, Feb 26, 2018	45.25	45.25	44.40	45.05
5309	NASDAQ	CTBI	Fri, Feb 23, 2018	44.70	45.15	44.55	45.15
5308	NASDAQ	CTBI	Thu, Feb 22, 2018	45.00	45.25	44.30	44.45
5307	NASDAQ	CTBI	Wed, Feb 21, 2018	44.50	45.60	44.30	44.90
5306	NASDAQ	CTBI	Tue, Feb 20, 2018	44.85	45.40	44.25	44.40
5305	NASDAQ	CTBI	Fri, Feb 16, 2018	44.90	45.65	44.55	45.10
5304	NASDAQ	CTBI	Thu, Feb 15, 2018	45.05	45.50	44.05	44.95
5303	NASDAQ	CTBI	Wed, Feb 14, 2018	44.00	44.95	43.85	44.80
5302	NASDAQ	CTBI	Tue, Feb 13, 2018	44.05	45.88	43.25	44.20
5301	NASDAQ	CTBI	Mon, Feb 12, 2018	44.35	44.95	44.00	44.25
5300	NASDAQ	CTBI	Fri, Feb 9, 2018	44.90	45.45	43.65	44.25
5299	NASDAQ	CTBI	Thu, Feb 8, 2018	45.50	45.60	44.35	44.40
5298	NASDAQ	CTBI	Wed, Feb 7, 2018	44.75	47.10	44.75	45.50
5297	NASDAQ	CTBI	Tue, Feb 6, 2018	44.25	45.45	43.00	45.15
5296	NASDAQ	CTBI	Mon, Feb 5, 2018	47.00	47.50	44.90	45.10
5295	NASDAQ	CTBI	Fri, Feb 2, 2018	47.75	48.05	47.15	47.35
5294	NASDAQ	CTBI	Thu, Feb 1, 2018	47.00	47.95	46.95	47.80
5293	NASDAQ	CTBI	Wed, Jan 31, 2018	47.40	47.85	47.05	47.30
5292	NASDAQ	CTBI	Tue, Jan 30, 2018	47.40	47.95	47.20	47.45
5291	NASDAQ	CTBI	Mon, Jan 29, 2018	48.10	48.40	47.65	47.75
5290	NASDAQ	CTBI	Fri, Jan 26, 2018	48.15	48.50	47.65	48.10
5289	NASDAQ	CTBI	Thu, Jan 25, 2018	49.10	49.10	47.90	48.05
5288	NASDAQ	CTBI	Wed, Jan 24, 2018	49.55	49.70	48.65	48.75
5287	NASDAQ	CTBI	Tue, Jan 23, 2018	46.75	49.55	46.75	49.30
5286	NASDAQ	CTBI	Mon, Jan 22, 2018	49.20	49.70	48.90	49.15
5285	NASDAQ	CTBI	Fri, Jan 19, 2018	48.85	49.83	48.40	49.20
5284	NASDAQ	CTBI	Thu, Jan 18, 2018	49.45	49.45	48.40	48.90
5283	NASDAQ	CTBI	Wed, Jan 17, 2018	49.77	49.77	48.00	49.35
5282	NASDAQ	CTBI	Tue, Jan 16, 2018	50.10	50.70	49.00	49.15
5281	NASDAQ	CTBI	Fri, Jan 12, 2018	50.20	50.45	49.75	50.20
5280	NASDAQ	CTBI	Thu, Jan 11, 2018	49.50	50.10	48.80	50.05
5279	NASDAQ	CTBI	Wed, Jan 10, 2018	47.80	49.20	47.80	48.75
5278	NASDAQ	CTBI	Tue, Jan 9, 2018	47.75	48.25	47.75	47.85
5277	NASDAQ	CTBI	Mon, Jan 8, 2018	47.50	47.95	47.20	47.70
5276	NASDAQ	CTBI	Fri, Jan 5, 2018	47.40	47.75	47.00	47.75
5275	NASDAQ	CTBI	Thu, Jan 4, 2018	47.25	47.90	45.46	47.35
5274	NASDAQ	CTBI	Wed, Jan 3, 2018	47.55	47.70	47.00	47.15
5273	NASDAQ	CTBI	Tue, Jan 2, 2018	47.40	48.25	47.05	47.70
5272	NASDAQ	CTBI	Fri, Dec 29, 2017	47.95	48.75	46.75	47.10
5271	NASDAQ	CTBI	Thu, Dec 28, 2017	47.90	48.75	47.65	47.95
5270	NASDAQ	CTBI	Wed, Dec 27, 2017	48.05	48.15	47.60	47.80
5269	NASDAQ	CTBI	Tue, Dec 26, 2017	48.60	49.10	47.95	47.95
5268	NASDAQ	CTBI	Fri, Dec 22, 2017	48.85	48.90	48.30	48.55
5267	NASDAQ	CTBI	Thu, Dec 21, 2017	48.35	49.10	48.35	48.70
5266	NASDAQ	CTBI	Wed, Dec 20, 2017	48.85	48.85	48.15	48.20
5265	NASDAQ	CTBI	Tue, Dec 19, 2017	49.40	49.40	48.25	48.50
5264	NASDAQ	CTBI	Mon, Dec 18, 2017	49.35	50.05	49.10	49.50
5263	NASDAQ	CTBI	Fri, Dec 15, 2017	47.30	49.40	47.25	48.95
5262	NASDAQ	CTBI	Thu, Dec 14, 2017	48.05	48.25	47.10	47.25
5261	NASDAQ	CTBI	Wed, Dec 13, 2017	47.95	48.70	47.60	48.10
5260	NASDAQ	CTBI	Tue, Dec 12, 2017	47.70	48.20	47.55	47.85
5259	NASDAQ	CTBI	Mon, Dec 11, 2017	48.05	48.25	47.50	47.75
5258	NASDAQ	CTBI	Fri, Dec 8, 2017	49.15	49.15	48.05	48.10
5257	NASDAQ	CTBI	Thu, Dec 7, 2017	49.10	49.55	48.60	48.85
5256	NASDAQ	CTBI	Wed, Dec 6, 2017	49.30	49.70	49.20	49.35
5255	NASDAQ	CTBI	Tue, Dec 5, 2017	50.40	50.40	49.20	49.25
5254	NASDAQ	CTBI	Mon, Dec 4, 2017	50.30	50.90	50.10	50.10
5253	NASDAQ	CTBI	Fri, Dec 1, 2017	49.75	50.00	47.50	49.50
5252	NASDAQ	CTBI	Thu, Nov 30, 2017	51.75	51.75	49.55	49.75
5251	NASDAQ	CTBI	Wed, Nov 29, 2017	50.05	51.90	50.05	51.65
5250	NASDAQ	CTBI	Tue, Nov 28, 2017	48.50	50.00	48.30	49.90
5249	NASDAQ	CTBI	Mon, Nov 27, 2017	47.65	48.65	47.40	48.50
5248	NASDAQ	CTBI	Fri, Nov 24, 2017	48.55	48.80	47.65	47.85
5247	NASDAQ	CTBI	Wed, Nov 22, 2017	48.85	48.85	48.20	48.30
5246	NASDAQ	CTBI	Tue, Nov 21, 2017	48.30	48.75	47.75	48.70
5245	NASDAQ	CTBI	Mon, Nov 20, 2017	47.15	48.20	47.15	48.20
5244	NASDAQ	CTBI	Fri, Nov 17, 2017	46.85	47.40	46.10	47.15
5243	NASDAQ	CTBI	Thu, Nov 16, 2017	47.10	47.50	46.90	47.15
5242	NASDAQ	CTBI	Wed, Nov 15, 2017	46.55	46.95	46.40	46.60
5241	NASDAQ	CTBI	Tue, Nov 14, 2017	46.00	47.60	46.00	46.80
5240	NASDAQ	CTBI	Mon, Nov 13, 2017	45.70	46.50	45.65	46.35
5239	NASDAQ	CTBI	Fri, Nov 10, 2017	46.05	46.50	45.90	46.10
5238	NASDAQ	CTBI	Thu, Nov 9, 2017	45.95	46.50	45.10	45.90
5237	NASDAQ	CTBI	Wed, Nov 8, 2017	47.10	47.10	45.60	46.15
5236	NASDAQ	CTBI	Tue, Nov 7, 2017	48.30	48.48	47.25	47.40
5235	NASDAQ	CTBI	Mon, Nov 6, 2017	48.50	49.60	47.98	48.35
5234	NASDAQ	CTBI	Fri, Nov 3, 2017	49.05	49.05	48.30	48.45
5233	NASDAQ	CTBI	Thu, Nov 2, 2017	48.50	49.30	48.25	49.05
5232	NASDAQ	CTBI	Wed, Nov 1, 2017	48.80	49.20	47.80	48.50
5231	NASDAQ	CTBI	Tue, Oct 31, 2017	48.80	49.15	48.21	48.30
5230	NASDAQ	CTBI	Mon, Oct 30, 2017	50.45	50.45	48.10	48.45
5229	NASDAQ	CTBI	Fri, Oct 27, 2017	50.50	50.65	50.20	50.50
5228	NASDAQ	CTBI	Thu, Oct 26, 2017	50.75	50.85	50.35	50.50
5227	NASDAQ	CTBI	Wed, Oct 25, 2017	50.75	51.20	50.05	50.45
5226	NASDAQ	CTBI	Tue, Oct 24, 2017	50.10	50.95	49.65	50.80
5225	NASDAQ	CTBI	Mon, Oct 23, 2017	50.75	50.75	48.50	49.80
5224	NASDAQ	CTBI	Fri, Oct 20, 2017	50.90	51.10	50.35	50.70
5223	NASDAQ	CTBI	Thu, Oct 19, 2017	49.35	50.65	48.93	50.35
5222	NASDAQ	CTBI	Wed, Oct 18, 2017	48.00	49.75	46.75	49.35
5221	NASDAQ	CTBI	Tue, Oct 17, 2017	47.30	47.75	46.45	46.55
5220	NASDAQ	CTBI	Mon, Oct 16, 2017	46.90	47.63	45.87	47.30
5219	NASDAQ	CTBI	Fri, Oct 13, 2017	47.25	47.45	46.90	47.00
5218	NASDAQ	CTBI	Thu, Oct 12, 2017	47.85	47.85	46.90	47.05
5217	NASDAQ	CTBI	Wed, Oct 11, 2017	47.45	47.55	46.85	47.15
5216	NASDAQ	CTBI	Tue, Oct 10, 2017	47.15	47.40	46.73	47.40
5215	NASDAQ	CTBI	Mon, Oct 9, 2017	47.85	47.85	46.50	46.85
5214	NASDAQ	CTBI	Fri, Oct 6, 2017	46.70	47.15	46.15	46.85
5213	NASDAQ	CTBI	Thu, Oct 5, 2017	46.55	47.05	45.00	46.75
5212	NASDAQ	CTBI	Wed, Oct 4, 2017	46.85	46.85	46.18	46.55
5211	NASDAQ	CTBI	Tue, Oct 3, 2017	47.30	47.30	46.45	46.90
5210	NASDAQ	CTBI	Mon, Oct 2, 2017	46.65	47.15	46.19	47.10
5209	NASDAQ	CTBI	Fri, Sep 29, 2017	46.75	47.00	46.35	46.50
5208	NASDAQ	CTBI	Thu, Sep 28, 2017	46.15	46.80	45.75	46.60
5207	NASDAQ	CTBI	Wed, Sep 27, 2017	44.80	46.45	44.65	46.10
5206	NASDAQ	CTBI	Tue, Sep 26, 2017	44.45	44.75	43.65	44.45
5205	NASDAQ	CTBI	Mon, Sep 25, 2017	43.80	44.43	43.30	44.20
5204	NASDAQ	CTBI	Fri, Sep 22, 2017	43.75	44.35	43.75	44.20
5203	NASDAQ	CTBI	Thu, Sep 21, 2017	44.13	44.50	43.70	44.30
5202	NASDAQ	CTBI	Wed, Sep 20, 2017	43.15	44.35	42.95	43.95
5201	NASDAQ	CTBI	Tue, Sep 19, 2017	42.50	43.30	42.50	43.15
5200	NASDAQ	CTBI	Mon, Sep 18, 2017	41.80	42.80	41.80	42.60
5199	NASDAQ	CTBI	Fri, Sep 15, 2017	42.40	42.55	41.60	41.95
5198	NASDAQ	CTBI	Thu, Sep 14, 2017	43.15	43.15	42.13	42.35
5197	NASDAQ	CTBI	Wed, Sep 13, 2017	42.80	43.35	42.80	43.30
5196	NASDAQ	CTBI	Tue, Sep 12, 2017	42.55	43.10	42.45	42.85
5195	NASDAQ	CTBI	Mon, Sep 11, 2017	41.90	42.35	41.65	42.15
5194	NASDAQ	CTBI	Fri, Sep 8, 2017	40.33	41.35	40.33	40.85
5193	NASDAQ	CTBI	Thu, Sep 7, 2017	41.55	41.55	40.40	40.50
5192	NASDAQ	CTBI	Wed, Sep 6, 2017	41.88	42.20	41.60	41.70
5191	NASDAQ	CTBI	Tue, Sep 5, 2017	42.40	42.40	41.60	41.65
5190	NASDAQ	CTBI	Fri, Sep 1, 2017	42.50	43.10	42.20	42.50
5189	NASDAQ	CTBI	Thu, Aug 31, 2017	42.40	42.85	42.15	42.55
5188	NASDAQ	CTBI	Wed, Aug 30, 2017	41.70	42.35	41.65	42.25
5187	NASDAQ	CTBI	Tue, Aug 29, 2017	41.65	42.05	41.35	41.75
5186	NASDAQ	CTBI	Mon, Aug 28, 2017	42.00	42.20	41.80	42.15
5185	NASDAQ	CTBI	Fri, Aug 25, 2017	42.00	42.20	41.60	42.00
5184	NASDAQ	CTBI	Thu, Aug 24, 2017	42.10	42.10	41.70	41.95
5183	NASDAQ	CTBI	Wed, Aug 23, 2017	41.50	42.45	41.50	41.80
5182	NASDAQ	CTBI	Tue, Aug 22, 2017	41.70	41.97	41.65	41.70
5181	NASDAQ	CTBI	Mon, Aug 21, 2017	41.55	41.90	41.11	41.70
5180	NASDAQ	CTBI	Fri, Aug 18, 2017	41.45	42.00	41.45	41.45
5179	NASDAQ	CTBI	Thu, Aug 17, 2017	41.85	42.41	41.65	41.70
5178	NASDAQ	CTBI	Wed, Aug 16, 2017	42.30	42.80	42.15	42.30
5177	NASDAQ	CTBI	Tue, Aug 15, 2017	43.00	43.10	42.20	42.25
5176	NASDAQ	CTBI	Mon, Aug 14, 2017	42.00	43.10	42.00	42.90
5175	NASDAQ	CTBI	Fri, Aug 11, 2017	42.75	42.75	41.60	41.85
5174	NASDAQ	CTBI	Thu, Aug 10, 2017	42.30	42.95	42.25	42.40
5173	NASDAQ	CTBI	Wed, Aug 9, 2017	41.95	43.15	41.95	42.65
5172	NASDAQ	CTBI	Tue, Aug 8, 2017	42.60	43.95	42.46	42.95
5171	NASDAQ	CTBI	Mon, Aug 7, 2017	43.15	43.45	42.85	42.90
5170	NASDAQ	CTBI	Fri, Aug 4, 2017	43.40	43.85	43.00	43.35
5169	NASDAQ	CTBI	Thu, Aug 3, 2017	43.05	43.30	42.85	43.05
5168	NASDAQ	CTBI	Wed, Aug 2, 2017	43.70	43.70	43.05	43.30
5167	NASDAQ	CTBI	Tue, Aug 1, 2017	43.45	43.80	43.18	43.65
5166	NASDAQ	CTBI	Mon, Jul 31, 2017	43.15	43.50	42.76	43.20
5165	NASDAQ	CTBI	Fri, Jul 28, 2017	43.05	43.10	42.55	42.75
5164	NASDAQ	CTBI	Thu, Jul 27, 2017	43.55	43.70	42.98	43.10
5163	NASDAQ	CTBI	Wed, Jul 26, 2017	43.90	43.90	43.15	43.35
5162	NASDAQ	CTBI	Tue, Jul 25, 2017	43.03	43.95	42.80	43.65
5161	NASDAQ	CTBI	Mon, Jul 24, 2017	42.35	42.85	42.20	42.70
5160	NASDAQ	CTBI	Fri, Jul 21, 2017	43.30	43.30	42.25	42.30
5159	NASDAQ	CTBI	Thu, Jul 20, 2017	42.45	43.40	42.45	42.85
5158	NASDAQ	CTBI	Wed, Jul 19, 2017	43.15	43.58	42.23	42.70
5157	NASDAQ	CTBI	Tue, Jul 18, 2017	42.95	43.70	42.95	43.20
5156	NASDAQ	CTBI	Mon, Jul 17, 2017	43.60	43.90	43.15	43.35
5155	NASDAQ	CTBI	Fri, Jul 14, 2017	43.15	43.90	43.15	43.55
5154	NASDAQ	CTBI	Thu, Jul 13, 2017	43.50	43.70	43.35	43.70
5153	NASDAQ	CTBI	Wed, Jul 12, 2017	43.20	43.70	41.30	43.55
5152	NASDAQ	CTBI	Tue, Jul 11, 2017	43.55	43.65	42.80	43.25
5151	NASDAQ	CTBI	Mon, Jul 10, 2017	45.00	45.00	43.50	43.55
5150	NASDAQ	CTBI	Fri, Jul 7, 2017	44.80	45.50	44.30	45.35
5149	NASDAQ	CTBI	Thu, Jul 6, 2017	44.25	45.10	44.15	44.40
5148	NASDAQ	CTBI	Wed, Jul 5, 2017	44.95	44.95	43.70	44.30
5147	NASDAQ	CTBI	Mon, Jul 3, 2017	44.20	45.10	43.85	44.90
5146	NASDAQ	CTBI	Fri, Jun 30, 2017	44.10	44.10	43.50	43.75
5145	NASDAQ	CTBI	Thu, Jun 29, 2017	43.95	44.80	43.15	44.05
5144	NASDAQ	CTBI	Wed, Jun 28, 2017	43.05	44.20	42.85	43.65
5143	NASDAQ	CTBI	Tue, Jun 27, 2017	42.70	43.95	42.70	42.90
5142	NASDAQ	CTBI	Mon, Jun 26, 2017	42.65	43.05	42.10	42.65
5141	NASDAQ	CTBI	Fri, Jun 23, 2017	42.45	42.60	42.00	42.30
5140	NASDAQ	CTBI	Thu, Jun 22, 2017	42.35	42.60	42.15	42.50
5139	NASDAQ	CTBI	Wed, Jun 21, 2017	43.19	43.40	42.40	42.45
5138	NASDAQ	CTBI	Tue, Jun 20, 2017	43.75	43.90	43.10	43.15
5137	NASDAQ	CTBI	Mon, Jun 19, 2017	44.30	44.65	43.55	44.10
5136	NASDAQ	CTBI	Fri, Jun 16, 2017	43.65	44.60	43.55	44.20
5135	NASDAQ	CTBI	Thu, Jun 15, 2017	43.70	44.75	43.70	44.05
5134	NASDAQ	CTBI	Wed, Jun 14, 2017	43.95	44.45	43.65	44.05
5133	NASDAQ	CTBI	Tue, Jun 13, 2017	44.50	44.70	43.95	44.30
5132	NASDAQ	CTBI	Mon, Jun 12, 2017	45.20	46.10	44.35	44.60
5131	NASDAQ	CTBI	Fri, Jun 9, 2017	43.80	45.35	42.15	45.20
5130	NASDAQ	CTBI	Thu, Jun 8, 2017	42.30	44.20	42.20	43.50
5129	NASDAQ	CTBI	Wed, Jun 7, 2017	42.10	42.40	41.55	42.15
5128	NASDAQ	CTBI	Tue, Jun 6, 2017	41.85	42.30	41.35	41.65
5127	NASDAQ	CTBI	Mon, Jun 5, 2017	42.40	42.65	42.10	42.10
5126	NASDAQ	CTBI	Fri, Jun 2, 2017	42.05	43.33	41.55	42.50
5125	NASDAQ	CTBI	Thu, Jun 1, 2017	41.75	42.60	41.20	42.55
5124	NASDAQ	CTBI	Wed, May 31, 2017	42.00	42.00	41.07	41.50
5123	NASDAQ	CTBI	Tue, May 30, 2017	42.60	42.60	41.70	42.00
5122	NASDAQ	CTBI	Fri, May 26, 2017	43.10	43.10	42.50	42.75
5121	NASDAQ	CTBI	Thu, May 25, 2017	43.80	43.80	42.85	43.35
5120	NASDAQ	CTBI	Wed, May 24, 2017	42.95	43.90	42.95	43.60
5119	NASDAQ	CTBI	Tue, May 23, 2017	42.45	43.40	42.15	43.25
5118	NASDAQ	CTBI	Mon, May 22, 2017	42.10	42.55	41.80	42.50
5117	NASDAQ	CTBI	Fri, May 19, 2017	42.15	42.65	41.85	41.95
5116	NASDAQ	CTBI	Thu, May 18, 2017	41.95	42.95	41.66	42.20
5115	NASDAQ	CTBI	Wed, May 17, 2017	42.70	42.93	41.90	42.10
5114	NASDAQ	CTBI	Tue, May 16, 2017	43.50	43.75	43.20	43.65
5113	NASDAQ	CTBI	Mon, May 15, 2017	43.45	43.95	43.30	43.65
5112	NASDAQ	CTBI	Fri, May 12, 2017	43.35	43.35	42.60	43.25
5111	NASDAQ	CTBI	Thu, May 11, 2017	44.45	44.50	43.60	43.60
5110	NASDAQ	CTBI	Wed, May 10, 2017	44.65	45.00	44.45	44.70
5109	NASDAQ	CTBI	Tue, May 9, 2017	45.00	45.30	44.75	45.00
5108	NASDAQ	CTBI	Mon, May 8, 2017	44.40	45.05	44.25	44.85
5107	NASDAQ	CTBI	Fri, May 5, 2017	45.40	45.45	44.40	44.60
5106	NASDAQ	CTBI	Thu, May 4, 2017	45.30	45.53	44.80	45.25
5105	NASDAQ	CTBI	Wed, May 3, 2017	44.65	45.15	44.55	45.05
5104	NASDAQ	CTBI	Tue, May 2, 2017	45.25	45.70	44.60	45.00
5103	NASDAQ	CTBI	Mon, May 1, 2017	45.15	45.60	44.75	45.25
5102	NASDAQ	CTBI	Fri, Apr 28, 2017	45.95	46.10	44.90	44.95
5101	NASDAQ	CTBI	Thu, Apr 27, 2017	46.60	46.70	45.80	46.05
5100	NASDAQ	CTBI	Wed, Apr 26, 2017	44.65	46.90	44.45	46.60
5099	NASDAQ	CTBI	Tue, Apr 25, 2017	45.40	45.90	44.05	44.90
5098	NASDAQ	CTBI	Mon, Apr 24, 2017	44.60	45.35	44.25	45.10
5097	NASDAQ	CTBI	Fri, Apr 21, 2017	43.15	44.05	42.90	43.85
5096	NASDAQ	CTBI	Thu, Apr 20, 2017	43.20	43.45	42.85	43.40
5095	NASDAQ	CTBI	Wed, Apr 19, 2017	43.40	44.13	42.80	42.95
5094	NASDAQ	CTBI	Tue, Apr 18, 2017	43.25	43.75	42.85	43.40
5093	NASDAQ	CTBI	Mon, Apr 17, 2017	43.65	43.93	43.30	43.65
5092	NASDAQ	CTBI	Thu, Apr 13, 2017	44.80	44.88	43.55	43.55
5091	NASDAQ	CTBI	Wed, Apr 12, 2017	45.25	45.30	44.35	45.05
5090	NASDAQ	CTBI	Tue, Apr 11, 2017	44.60	45.45	44.30	45.40
5089	NASDAQ	CTBI	Mon, Apr 10, 2017	45.50	45.53	43.95	44.75
5088	NASDAQ	CTBI	Fri, Apr 7, 2017	44.70	45.50	44.65	45.35
5087	NASDAQ	CTBI	Thu, Apr 6, 2017	43.85	45.00	43.70	44.95
5086	NASDAQ	CTBI	Wed, Apr 5, 2017	45.20	45.45	43.85	43.90
5085	NASDAQ	CTBI	Tue, Apr 4, 2017	45.00	45.15	44.40	44.80
5084	NASDAQ	CTBI	Mon, Apr 3, 2017	45.90	45.90	44.85	45.20
5083	NASDAQ	CTBI	Fri, Mar 31, 2017	46.40	46.55	45.35	45.75
5082	NASDAQ	CTBI	Thu, Mar 30, 2017	45.00	46.75	44.95	46.55
5081	NASDAQ	CTBI	Wed, Mar 29, 2017	44.60	45.20	44.55	44.95
5080	NASDAQ	CTBI	Tue, Mar 28, 2017	43.75	44.40	43.75	44.20
5079	NASDAQ	CTBI	Mon, Mar 27, 2017	43.60	44.15	43.25	44.10
5078	NASDAQ	CTBI	Fri, Mar 24, 2017	44.43	44.96	44.05	44.30
5077	NASDAQ	CTBI	Thu, Mar 23, 2017	43.75	44.75	43.75	44.45
5076	NASDAQ	CTBI	Wed, Mar 22, 2017	44.05	44.45	43.40	43.70
5075	NASDAQ	CTBI	Tue, Mar 21, 2017	46.45	46.53	44.20	44.30
5074	NASDAQ	CTBI	Mon, Mar 20, 2017	46.75	46.85	46.20	46.30
5073	NASDAQ	CTBI	Fri, Mar 17, 2017	46.15	47.10	46.10	47.05
5072	NASDAQ	CTBI	Thu, Mar 16, 2017	46.20	46.60	46.10	46.30
5071	NASDAQ	CTBI	Wed, Mar 15, 2017	45.75	46.40	45.75	45.85
5070	NASDAQ	CTBI	Tue, Mar 14, 2017	45.30	45.90	45.20	45.75
5069	NASDAQ	CTBI	Mon, Mar 13, 2017	45.55	46.10	45.35	45.40
5068	NASDAQ	CTBI	Fri, Mar 10, 2017	46.15	46.40	45.35	45.85
5067	NASDAQ	CTBI	Thu, Mar 9, 2017	46.20	46.35	45.75	45.85
5066	NASDAQ	CTBI	Wed, Mar 8, 2017	46.35	46.45	45.70	45.75
5065	NASDAQ	CTBI	Tue, Mar 7, 2017	46.30	46.35	45.90	46.10
5064	NASDAQ	CTBI	Mon, Mar 6, 2017	45.95	46.25	45.55	46.10
5063	NASDAQ	CTBI	Fri, Mar 3, 2017	46.95	46.95	45.70	45.95
5062	NASDAQ	CTBI	Thu, Mar 2, 2017	46.75	46.83	45.73	45.85
5061	NASDAQ	CTBI	Wed, Mar 1, 2017	46.90	47.21	46.65	46.80
5060	NASDAQ	CTBI	Tue, Feb 28, 2017	46.50	46.85	45.60	45.90
5059	NASDAQ	CTBI	Mon, Feb 27, 2017	46.70	46.80	45.95	46.55
5058	NASDAQ	CTBI	Fri, Feb 24, 2017	46.65	47.15	46.65	46.90
5057	NASDAQ	CTBI	Thu, Feb 23, 2017	47.40	47.40	46.95	47.15
5056	NASDAQ	CTBI	Wed, Feb 22, 2017	46.65	47.25	46.55	47.25
5055	NASDAQ	CTBI	Tue, Feb 21, 2017	47.00	47.00	46.65	47.00
5054	NASDAQ	CTBI	Fri, Feb 17, 2017	46.95	46.95	46.50	46.80
5053	NASDAQ	CTBI	Thu, Feb 16, 2017	47.20	47.20	46.75	47.00
5052	NASDAQ	CTBI	Wed, Feb 15, 2017	46.80	47.30	46.50	47.30
5051	NASDAQ	CTBI	Tue, Feb 14, 2017	46.20	46.95	46.10	46.90
5050	NASDAQ	CTBI	Mon, Feb 13, 2017	45.95	46.95	45.95	46.50
5049	NASDAQ	CTBI	Fri, Feb 10, 2017	46.30	46.45	45.75	46.10
5048	NASDAQ	CTBI	Thu, Feb 9, 2017	45.05	46.05	45.05	46.05
5047	NASDAQ	CTBI	Wed, Feb 8, 2017	45.25	45.45	44.70	45.05
5046	NASDAQ	CTBI	Tue, Feb 7, 2017	46.05	46.15	45.20	45.50
5045	NASDAQ	CTBI	Mon, Feb 6, 2017	45.95	46.55	45.75	45.80
5044	NASDAQ	CTBI	Fri, Feb 3, 2017	45.60	46.55	45.15	46.35
5043	NASDAQ	CTBI	Thu, Feb 2, 2017	45.45	45.50	45.00	45.20
5042	NASDAQ	CTBI	Wed, Feb 1, 2017	46.40	46.60	45.45	45.50
5041	NASDAQ	CTBI	Tue, Jan 31, 2017	46.00	46.40	45.75	46.25
5040	NASDAQ	CTBI	Mon, Jan 30, 2017	47.10	47.10	46.00	46.10
5039	NASDAQ	CTBI	Fri, Jan 27, 2017	46.90	47.90	46.50	47.45
5038	NASDAQ	CTBI	Thu, Jan 26, 2017	46.80	47.05	46.50	46.95
5037	NASDAQ	CTBI	Wed, Jan 25, 2017	46.80	47.20	46.45	46.90
5036	NASDAQ	CTBI	Tue, Jan 24, 2017	46.60	47.00	46.05	46.45
5035	NASDAQ	CTBI	Mon, Jan 23, 2017	46.70	47.25	46.20	46.55
5034	NASDAQ	CTBI	Fri, Jan 20, 2017	46.20	47.00	45.85	46.90
5033	NASDAQ	CTBI	Thu, Jan 19, 2017	47.85	47.85	45.45	45.55
5032	NASDAQ	CTBI	Wed, Jan 18, 2017	48.45	49.03	47.95	48.55
5031	NASDAQ	CTBI	Tue, Jan 17, 2017	49.10	49.25	48.20	48.85
5030	NASDAQ	CTBI	Fri, Jan 13, 2017	48.95	49.85	48.95	49.35
5029	NASDAQ	CTBI	Thu, Jan 12, 2017	48.75	48.95	48.00	48.75
5028	NASDAQ	CTBI	Wed, Jan 11, 2017	48.65	49.10	48.35	49.00
5027	NASDAQ	CTBI	Tue, Jan 10, 2017	47.90	48.80	47.30	48.75
5026	NASDAQ	CTBI	Mon, Jan 9, 2017	48.45	48.45	47.70	47.90
5025	NASDAQ	CTBI	Fri, Jan 6, 2017	48.50	48.95	48.00	48.55
5024	NASDAQ	CTBI	Thu, Jan 5, 2017	49.60	49.60	47.95	48.55
5023	NASDAQ	CTBI	Wed, Jan 4, 2017	49.80	50.40	49.55	50.00
5022	NASDAQ	CTBI	Tue, Jan 3, 2017	49.95	49.95	49.10	49.70
5021	NASDAQ	CTBI	Fri, Dec 30, 2016	49.50	51.35	48.80	49.60
5020	NASDAQ	CTBI	Thu, Dec 29, 2016	49.45	49.70	48.50	49.45
5019	NASDAQ	CTBI	Wed, Dec 28, 2016	48.80	49.65	48.25	49.50
5018	NASDAQ	CTBI	Tue, Dec 27, 2016	48.10	48.95	47.94	48.70
5017	NASDAQ	CTBI	Fri, Dec 23, 2016	47.70	48.05	47.48	47.95
5016	NASDAQ	CTBI	Thu, Dec 22, 2016	47.10	47.85	46.86	47.60
5015	NASDAQ	CTBI	Wed, Dec 21, 2016	46.50	47.28	45.85	47.05
5014	NASDAQ	CTBI	Tue, Dec 20, 2016	45.15	46.55	45.10	46.50
5013	NASDAQ	CTBI	Mon, Dec 19, 2016	44.50	45.05	44.40	44.90
5012	NASDAQ	CTBI	Fri, Dec 16, 2016	44.15	44.90	44.15	44.15
5011	NASDAQ	CTBI	Thu, Dec 15, 2016	43.95	44.90	43.95	44.20
5010	NASDAQ	CTBI	Wed, Dec 14, 2016	43.85	44.40	43.55	43.80
5009	NASDAQ	CTBI	Tue, Dec 13, 2016	44.20	44.70	43.85	44.05
5008	NASDAQ	CTBI	Mon, Dec 12, 2016	44.75	45.05	44.05	44.50
5007	NASDAQ	CTBI	Fri, Dec 9, 2016	44.45	45.50	44.20	45.05
5006	NASDAQ	CTBI	Thu, Dec 8, 2016	43.90	44.58	43.85	44.35
5005	NASDAQ	CTBI	Wed, Dec 7, 2016	43.25	44.45	43.25	43.70
5004	NASDAQ	CTBI	Tue, Dec 6, 2016	43.00	43.55	42.80	43.40
5003	NASDAQ	CTBI	Mon, Dec 5, 2016	42.65	43.00	42.50	42.95
5002	NASDAQ	CTBI	Fri, Dec 2, 2016	42.75	42.90	42.25	42.35
5001	NASDAQ	CTBI	Thu, Dec 1, 2016	42.25	43.05	42.25	42.75
5000	NASDAQ	CTBI	Wed, Nov 30, 2016	42.90	43.30	41.85	42.25
4999	NASDAQ	CTBI	Tue, Nov 29, 2016	42.50	43.35	42.50	42.65
4998	NASDAQ	CTBI	Mon, Nov 28, 2016	43.20	43.20	42.10	42.40
4997	NASDAQ	CTBI	Fri, Nov 25, 2016	43.50	43.70	43.05	43.30
4996	NASDAQ	CTBI	Wed, Nov 23, 2016	42.70	43.55	42.65	43.45
4995	NASDAQ	CTBI	Tue, Nov 22, 2016	42.70	42.80	42.30	42.65
4994	NASDAQ	CTBI	Mon, Nov 21, 2016	42.35	42.70	41.75	42.65
4993	NASDAQ	CTBI	Fri, Nov 18, 2016	41.80	42.30	41.35	42.15
4992	NASDAQ	CTBI	Thu, Nov 17, 2016	41.65	42.55	41.60	41.85
4991	NASDAQ	CTBI	Wed, Nov 16, 2016	41.50	42.05	40.70	41.70
4990	NASDAQ	CTBI	Tue, Nov 15, 2016	41.70	41.70	40.80	41.60
4989	NASDAQ	CTBI	Mon, Nov 14, 2016	41.90	42.68	41.15	42.00
4988	NASDAQ	CTBI	Fri, Nov 11, 2016	39.70	41.60	38.43	41.45
4987	NASDAQ	CTBI	Thu, Nov 10, 2016	38.75	39.90	38.20	39.70
4986	NASDAQ	CTBI	Wed, Nov 9, 2016	36.70	38.55	36.70	38.40
4985	NASDAQ	CTBI	Tue, Nov 8, 2016	36.65	37.00	36.50	36.60
4984	NASDAQ	CTBI	Mon, Nov 7, 2016	36.05	36.90	36.05	36.75
4983	NASDAQ	CTBI	Fri, Nov 4, 2016	36.55	36.55	36.05	36.05
4982	NASDAQ	CTBI	Thu, Nov 3, 2016	36.10	36.60	35.85	36.50
4981	NASDAQ	CTBI	Wed, Nov 2, 2016	36.25	36.40	35.90	35.95
4980	NASDAQ	CTBI	Tue, Nov 1, 2016	36.55	36.75	36.25	36.40
4979	NASDAQ	CTBI	Mon, Oct 31, 2016	36.45	36.70	36.40	36.55
4978	NASDAQ	CTBI	Fri, Oct 28, 2016	36.71	36.77	36.32	36.44
4977	NASDAQ	CTBI	Thu, Oct 27, 2016	37.08	37.14	36.71	36.81
4976	NASDAQ	CTBI	Wed, Oct 26, 2016	36.68	37.21	36.68	36.78
4975	NASDAQ	CTBI	Tue, Oct 25, 2016	37.02	37.25	36.92	36.96
4974	NASDAQ	CTBI	Mon, Oct 24, 2016	37.11	37.37	36.83	36.97
4973	NASDAQ	CTBI	Fri, Oct 21, 2016	36.75	37.11	36.69	36.82
4972	NASDAQ	CTBI	Thu, Oct 20, 2016	37.44	37.48	37.04	37.12
4971	NASDAQ	CTBI	Wed, Oct 19, 2016	36.96	37.50	36.89	37.36
4970	NASDAQ	CTBI	Tue, Oct 18, 2016	36.78	37.09	36.43	36.79
4969	NASDAQ	CTBI	Mon, Oct 17, 2016	36.60	36.71	36.46	36.57
4968	NASDAQ	CTBI	Fri, Oct 14, 2016	36.89	37.23	36.60	36.67
4967	NASDAQ	CTBI	Thu, Oct 13, 2016	37.24	37.24	36.58	36.62
4966	NASDAQ	CTBI	Wed, Oct 12, 2016	36.95	37.43	36.78	37.39
4965	NASDAQ	CTBI	Tue, Oct 11, 2016	37.28	37.42	36.85	36.91
4964	NASDAQ	CTBI	Mon, Oct 10, 2016	37.11	37.49	37.11	37.29
4963	NASDAQ	CTBI	Fri, Oct 7, 2016	36.75	37.00	36.62	36.94
4962	NASDAQ	CTBI	Thu, Oct 6, 2016	36.66	36.90	36.46	36.77
4961	NASDAQ	CTBI	Wed, Oct 5, 2016	36.50	36.88	36.12	36.71
4960	NASDAQ	CTBI	Tue, Oct 4, 2016	36.52	36.72	36.26	36.38
4959	NASDAQ	CTBI	Mon, Oct 3, 2016	37.16	37.20	36.35	36.50
4958	NASDAQ	CTBI	Fri, Sep 30, 2016	36.28	37.30	36.22	37.11
4957	NASDAQ	CTBI	Thu, Sep 29, 2016	36.68	37.00	36.20	36.22
4956	NASDAQ	CTBI	Wed, Sep 28, 2016	36.80	37.17	36.26	36.87
4955	NASDAQ	CTBI	Tue, Sep 27, 2016	36.34	37.02	36.11	36.78
4954	NASDAQ	CTBI	Mon, Sep 26, 2016	37.04	37.04	36.25	36.28
4953	NASDAQ	CTBI	Fri, Sep 23, 2016	36.96	37.38	36.90	37.11
4952	NASDAQ	CTBI	Thu, Sep 22, 2016	36.63	37.17	36.63	37.16
4951	NASDAQ	CTBI	Wed, Sep 21, 2016	36.67	36.70	36.41	36.63
4950	NASDAQ	CTBI	Tue, Sep 20, 2016	36.60	36.83	36.56	36.60
4949	NASDAQ	CTBI	Mon, Sep 19, 2016	36.88	36.97	36.36	36.55
4948	NASDAQ	CTBI	Fri, Sep 16, 2016	36.17	36.99	35.75	36.91
4947	NASDAQ	CTBI	Thu, Sep 15, 2016	35.95	36.47	35.84	36.00
4946	NASDAQ	CTBI	Wed, Sep 14, 2016	36.03	36.31	35.89	35.90
4945	NASDAQ	CTBI	Tue, Sep 13, 2016	36.17	36.32	35.88	36.09
4944	NASDAQ	CTBI	Mon, Sep 12, 2016	36.68	36.75	36.05	36.75
4943	NASDAQ	CTBI	Fri, Sep 9, 2016	37.19	37.33	36.70	36.77
4942	NASDAQ	CTBI	Thu, Sep 8, 2016	37.14	37.41	37.00	37.24
4941	NASDAQ	CTBI	Wed, Sep 7, 2016	36.77	37.22	36.60	37.18
4940	NASDAQ	CTBI	Tue, Sep 6, 2016	36.81	36.82	36.33	36.62
4939	NASDAQ	CTBI	Fri, Sep 2, 2016	36.82	37.09	36.78	36.85
4938	NASDAQ	CTBI	Thu, Sep 1, 2016	36.85	36.92	36.50	36.82
4937	NASDAQ	CTBI	Wed, Aug 31, 2016	36.91	36.93	36.64	36.86
4936	NASDAQ	CTBI	Tue, Aug 30, 2016	36.76	37.18	36.62	36.89
4935	NASDAQ	CTBI	Mon, Aug 29, 2016	36.92	37.10	36.69	36.83
4934	NASDAQ	CTBI	Fri, Aug 26, 2016	37.45	37.45	36.52	36.76
4933	NASDAQ	CTBI	Thu, Aug 25, 2016	36.90	37.49	36.90	37.25
4932	NASDAQ	CTBI	Wed, Aug 24, 2016	36.71	37.00	36.71	36.93
4931	NASDAQ	CTBI	Tue, Aug 23, 2016	36.55	36.77	36.55	36.69
4930	NASDAQ	CTBI	Mon, Aug 22, 2016	36.42	36.58	36.25	36.53
4929	NASDAQ	CTBI	Fri, Aug 19, 2016	36.48	36.49	36.24	36.38
4928	NASDAQ	CTBI	Thu, Aug 18, 2016	36.29	36.46	36.06	36.44
4927	NASDAQ	CTBI	Wed, Aug 17, 2016	35.98	36.45	35.80	36.17
4926	NASDAQ	CTBI	Tue, Aug 16, 2016	36.00	36.18	35.80	36.06
4925	NASDAQ	CTBI	Mon, Aug 15, 2016	35.54	36.18	35.43	36.12
4924	NASDAQ	CTBI	Fri, Aug 12, 2016	35.76	35.76	35.30	35.44
4923	NASDAQ	CTBI	Thu, Aug 11, 2016	35.75	36.01	35.75	35.88
4922	NASDAQ	CTBI	Wed, Aug 10, 2016	35.84	35.99	35.60	35.70
4921	NASDAQ	CTBI	Tue, Aug 9, 2016	35.49	35.91	35.49	35.88
4920	NASDAQ	CTBI	Mon, Aug 8, 2016	35.60	35.97	35.21	35.38
4919	NASDAQ	CTBI	Fri, Aug 5, 2016	34.96	35.94	34.93	35.67
4918	NASDAQ	CTBI	Thu, Aug 4, 2016	34.96	34.96	34.68	34.72
4917	NASDAQ	CTBI	Wed, Aug 3, 2016	34.62	34.92	34.43	34.82
4916	NASDAQ	CTBI	Tue, Aug 2, 2016	34.76	34.99	34.62	34.68
4915	NASDAQ	CTBI	Mon, Aug 1, 2016	34.90	34.96	34.54	34.68
4914	NASDAQ	CTBI	Fri, Jul 29, 2016	35.01	35.29	34.75	34.78
4913	NASDAQ	CTBI	Thu, Jul 28, 2016	34.99	35.21	34.70	35.00
4912	NASDAQ	CTBI	Wed, Jul 27, 2016	34.85	35.38	34.85	35.16
4911	NASDAQ	CTBI	Tue, Jul 26, 2016	34.90	35.19	34.81	34.93
4910	NASDAQ	CTBI	Mon, Jul 25, 2016	35.22	35.22	34.71	34.73
4909	NASDAQ	CTBI	Fri, Jul 22, 2016	35.13	35.30	34.91	35.16
4908	NASDAQ	CTBI	Thu, Jul 21, 2016	35.53	35.53	34.89	35.00
4907	NASDAQ	CTBI	Wed, Jul 20, 2016	35.78	35.91	35.10	35.65
4906	NASDAQ	CTBI	Tue, Jul 19, 2016	35.94	36.15	35.68	35.83
4905	NASDAQ	CTBI	Mon, Jul 18, 2016	36.30	36.46	35.93	35.97
4904	NASDAQ	CTBI	Fri, Jul 15, 2016	36.40	36.46	35.52	36.41
4903	NASDAQ	CTBI	Thu, Jul 14, 2016	36.34	36.37	35.76	36.14
4902	NASDAQ	CTBI	Wed, Jul 13, 2016	36.21	36.25	35.62	35.91
4901	NASDAQ	CTBI	Tue, Jul 12, 2016	35.39	36.33	35.39	36.11
4900	NASDAQ	CTBI	Mon, Jul 11, 2016	34.77	35.40	34.76	35.25
4899	NASDAQ	CTBI	Fri, Jul 8, 2016	34.37	34.91	34.37	34.73
4898	NASDAQ	CTBI	Thu, Jul 7, 2016	34.06	34.44	33.75	34.14
4897	NASDAQ	CTBI	Wed, Jul 6, 2016	33.86	34.26	33.80	34.04
4896	NASDAQ	CTBI	Tue, Jul 5, 2016	34.22	34.22	33.71	33.90
4895	NASDAQ	CTBI	Fri, Jul 1, 2016	34.75	35.00	34.00	34.17
4894	NASDAQ	CTBI	Thu, Jun 30, 2016	33.91	34.67	33.90	34.66
4893	NASDAQ	CTBI	Wed, Jun 29, 2016	33.45	34.11	33.43	33.90
4892	NASDAQ	CTBI	Tue, Jun 28, 2016	33.44	34.35	33.00	33.33
4891	NASDAQ	CTBI	Mon, Jun 27, 2016	33.51	35.07	32.99	33.10
4890	NASDAQ	CTBI	Fri, Jun 24, 2016	34.56	35.03	33.76	33.85
4889	NASDAQ	CTBI	Thu, Jun 23, 2016	35.44	35.88	35.44	35.70
4888	NASDAQ	CTBI	Wed, Jun 22, 2016	35.36	35.60	35.10	35.15
4887	NASDAQ	CTBI	Tue, Jun 21, 2016	35.02	35.53	34.93	35.36
4886	NASDAQ	CTBI	Mon, Jun 20, 2016	34.79	35.36	34.78	34.96
4885	NASDAQ	CTBI	Fri, Jun 17, 2016	35.00	35.05	34.35	34.35
4884	NASDAQ	CTBI	Thu, Jun 16, 2016	34.93	35.24	34.55	34.89
4883	NASDAQ	CTBI	Wed, Jun 15, 2016	35.58	35.65	35.22	35.24
4882	NASDAQ	CTBI	Tue, Jun 14, 2016	35.54	35.78	35.30	35.40
4881	NASDAQ	CTBI	Mon, Jun 13, 2016	36.11	36.22	35.68	35.69
4880	NASDAQ	CTBI	Fri, Jun 10, 2016	35.79	36.59	35.79	36.49
4879	NASDAQ	CTBI	Thu, Jun 9, 2016	36.28	36.41	35.78	36.16
4878	NASDAQ	CTBI	Wed, Jun 8, 2016	36.07	36.63	36.07	36.48
4877	NASDAQ	CTBI	Tue, Jun 7, 2016	36.37	36.45	36.01	36.13
4876	NASDAQ	CTBI	Mon, Jun 6, 2016	35.62	36.35	35.62	36.14
4875	NASDAQ	CTBI	Fri, Jun 3, 2016	35.90	35.90	35.40	35.67
4874	NASDAQ	CTBI	Thu, Jun 2, 2016	36.24	36.24	35.90	36.18
4873	NASDAQ	CTBI	Wed, Jun 1, 2016	36.05	36.39	36.02	36.25
4872	NASDAQ	CTBI	Tue, May 31, 2016	36.07	36.26	35.92	36.08
4871	NASDAQ	CTBI	Fri, May 27, 2016	35.84	36.05	35.68	36.03
4870	NASDAQ	CTBI	Thu, May 26, 2016	35.94	36.00	35.74	35.79
4869	NASDAQ	CTBI	Wed, May 25, 2016	35.97	36.54	35.92	36.01
4868	NASDAQ	CTBI	Tue, May 24, 2016	35.16	36.27	35.16	36.00
4867	NASDAQ	CTBI	Mon, May 23, 2016	35.49	35.77	35.13	35.30
4866	NASDAQ	CTBI	Fri, May 20, 2016	35.09	35.70	35.09	35.45
4865	NASDAQ	CTBI	Thu, May 19, 2016	35.34	35.54	34.68	34.90
4864	NASDAQ	CTBI	Wed, May 18, 2016	34.51	35.78	34.51	35.53
4863	NASDAQ	CTBI	Tue, May 17, 2016	35.56	35.56	34.25	34.45
4862	NASDAQ	CTBI	Mon, May 16, 2016	34.77	35.70	34.77	35.49
4861	NASDAQ	CTBI	Fri, May 13, 2016	34.82	35.09	34.63	34.82
4860	NASDAQ	CTBI	Thu, May 12, 2016	35.33	35.42	34.80	34.97
4859	NASDAQ	CTBI	Wed, May 11, 2016	35.50	35.78	35.23	35.26
4858	NASDAQ	CTBI	Tue, May 10, 2016	35.42	35.76	35.42	35.67
4857	NASDAQ	CTBI	Mon, May 9, 2016	35.40	35.70	35.21	35.26
4856	NASDAQ	CTBI	Fri, May 6, 2016	35.21	35.60	35.21	35.39
4855	NASDAQ	CTBI	Thu, May 5, 2016	35.88	35.88	35.32	35.42
4854	NASDAQ	CTBI	Wed, May 4, 2016	35.75	36.00	35.45	35.70
4853	NASDAQ	CTBI	Tue, May 3, 2016	35.88	35.93	35.43	35.82
4852	NASDAQ	CTBI	Mon, May 2, 2016	36.03	36.23	35.88	35.99
4851	NASDAQ	CTBI	Fri, Apr 29, 2016	35.99	36.10	35.65	35.87
4850	NASDAQ	CTBI	Thu, Apr 28, 2016	36.00	36.51	35.90	36.00
4849	NASDAQ	CTBI	Wed, Apr 27, 2016	36.27	36.52	36.02	36.22
4848	NASDAQ	CTBI	Tue, Apr 26, 2016	35.97	36.54	35.97	36.21
4847	NASDAQ	CTBI	Mon, Apr 25, 2016	36.51	36.51	35.82	36.01
4846	NASDAQ	CTBI	Fri, Apr 22, 2016	36.24	36.70	36.24	36.52
4845	NASDAQ	CTBI	Thu, Apr 21, 2016	36.54	36.73	36.05	36.23
4844	NASDAQ	CTBI	Wed, Apr 20, 2016	36.09	36.95	35.95	36.78
4843	NASDAQ	CTBI	Tue, Apr 19, 2016	35.76	36.11	35.75	36.09
4842	NASDAQ	CTBI	Mon, Apr 18, 2016	35.60	35.90	35.19	35.80
4841	NASDAQ	CTBI	Fri, Apr 15, 2016	35.81	36.06	35.60	35.81
4840	NASDAQ	CTBI	Thu, Apr 14, 2016	35.65	36.14	35.43	35.81
4839	NASDAQ	CTBI	Wed, Apr 13, 2016	35.07	35.83	35.07	35.83
4838	NASDAQ	CTBI	Tue, Apr 12, 2016	34.55	35.11	34.34	34.98
4837	NASDAQ	CTBI	Mon, Apr 11, 2016	34.08	34.88	34.08	34.61
4836	NASDAQ	CTBI	Fri, Apr 8, 2016	33.97	34.44	33.65	33.98
4835	NASDAQ	CTBI	Thu, Apr 7, 2016	34.55	34.66	33.70	33.80
4834	NASDAQ	CTBI	Wed, Apr 6, 2016	34.50	34.83	34.27	34.71
4833	NASDAQ	CTBI	Tue, Apr 5, 2016	35.14	35.14	35.14	34.47
4832	NASDAQ	CTBI	Mon, Apr 4, 2016	35.81	35.81	35.01	35.14
4831	NASDAQ	CTBI	Fri, Apr 1, 2016	35.32	35.91	35.10	35.79
4830	NASDAQ	CTBI	Thu, Mar 31, 2016	35.59	35.83	35.32	35.69
4829	NASDAQ	CTBI	Wed, Mar 30, 2016	35.57	35.83	35.30	35.69
4828	NASDAQ	CTBI	Tue, Mar 29, 2016	35.15	35.28	34.77	35.27
4827	NASDAQ	CTBI	Mon, Mar 28, 2016	34.51	34.84	34.36	34.41
4826	NASDAQ	CTBI	Thu, Mar 24, 2016	34.70	34.70	34.70	34.39
4825	NASDAQ	CTBI	Wed, Mar 23, 2016	34.77	34.93	34.53	34.70
4824	NASDAQ	CTBI	Tue, Mar 22, 2016	34.69	35.09	34.69	34.92
4823	NASDAQ	CTBI	Mon, Mar 21, 2016	35.44	35.50	34.82	34.86
4822	NASDAQ	CTBI	Fri, Mar 18, 2016	35.06	35.40	34.97	35.43
4821	NASDAQ	CTBI	Thu, Mar 17, 2016	34.13	35.21	33.93	34.87
4820	NASDAQ	CTBI	Wed, Mar 16, 2016	34.28	34.62	34.06	34.18
4819	NASDAQ	CTBI	Tue, Mar 15, 2016	34.50	34.50	34.50	34.33
4818	NASDAQ	CTBI	Mon, Mar 14, 2016	34.69	34.97	34.41	34.50
4817	NASDAQ	CTBI	Fri, Mar 11, 2016	34.49	35.00	34.34	34.98
4816	NASDAQ	CTBI	Thu, Mar 10, 2016	34.57	34.64	34.31	34.51
4815	NASDAQ	CTBI	Wed, Mar 9, 2016	34.62	34.62	34.62	34.51
4814	NASDAQ	CTBI	Tue, Mar 8, 2016	34.71	35.16	34.41	35.01
4813	NASDAQ	CTBI	Mon, Mar 7, 2016	34.70	35.02	34.70	35.01
4812	NASDAQ	CTBI	Fri, Mar 4, 2016	34.61	34.61	34.61	34.56
4811	NASDAQ	CTBI	Thu, Mar 3, 2016	34.39	34.39	34.39	34.61
4810	NASDAQ	CTBI	Wed, Mar 2, 2016	34.05	34.56	34.05	34.19
4809	NASDAQ	CTBI	Tue, Mar 1, 2016	33.72	33.72	33.72	34.19
4808	NASDAQ	CTBI	Mon, Feb 29, 2016	33.73	34.42	33.68	33.72
4807	NASDAQ	CTBI	Fri, Feb 26, 2016	33.75	34.30	33.64	33.72
4806	NASDAQ	CTBI	Thu, Feb 25, 2016	33.77	33.95	33.53	33.70
4805	NASDAQ	CTBI	Wed, Feb 24, 2016	33.01	33.87	32.98	33.77
4804	NASDAQ	CTBI	Tue, Feb 23, 2016	33.46	33.87	33.26	33.29
4803	NASDAQ	CTBI	Mon, Feb 22, 2016	34.03	34.17	33.53	33.57
4802	NASDAQ	CTBI	Fri, Feb 19, 2016	33.33	33.96	33.31	33.60
4801	NASDAQ	CTBI	Thu, Feb 18, 2016	33.68	34.12	33.20	33.33
4800	NASDAQ	CTBI	Wed, Feb 17, 2016	33.90	34.17	32.93	33.72
4799	NASDAQ	CTBI	Tue, Feb 16, 2016	34.00	34.15	33.50	33.54
4798	NASDAQ	CTBI	Fri, Feb 12, 2016	33.24	33.80	33.00	33.55
4797	NASDAQ	CTBI	Thu, Feb 11, 2016	32.87	33.18	32.60	32.98
4796	NASDAQ	CTBI	Wed, Feb 10, 2016	33.97	33.99	33.20	33.51
4795	NASDAQ	CTBI	Tue, Feb 9, 2016	33.67	33.96	33.38	33.70
4794	NASDAQ	CTBI	Mon, Feb 8, 2016	32.60	34.00	31.87	33.99
4793	NASDAQ	CTBI	Fri, Feb 5, 2016	33.58	33.97	32.75	32.75
4792	NASDAQ	CTBI	Thu, Feb 4, 2016	34.13	34.61	33.48	33.58
4791	NASDAQ	CTBI	Wed, Feb 3, 2016	34.61	36.00	33.80	34.10
4790	NASDAQ	CTBI	Tue, Feb 2, 2016	34.58	34.74	34.16	34.45
4789	NASDAQ	CTBI	Mon, Feb 1, 2016	34.81	35.38	34.56	34.78
4788	NASDAQ	CTBI	Fri, Jan 29, 2016	33.78	34.96	33.61	34.84
4787	NASDAQ	CTBI	Thu, Jan 28, 2016	33.88	34.24	33.59	33.61
4786	NASDAQ	CTBI	Wed, Jan 27, 2016	33.38	34.28	33.36	33.66
4785	NASDAQ	CTBI	Tue, Jan 26, 2016	33.23	34.05	32.76	33.55
4784	NASDAQ	CTBI	Mon, Jan 25, 2016	34.22	34.22	32.85	32.94
4783	NASDAQ	CTBI	Fri, Jan 22, 2016	34.35	34.57	33.71	34.05
4782	NASDAQ	CTBI	Thu, Jan 21, 2016	33.33	34.53	33.05	34.12
4781	NASDAQ	CTBI	Wed, Jan 20, 2016	31.20	33.23	31.20	32.92
4780	NASDAQ	CTBI	Tue, Jan 19, 2016	31.93	32.00	31.02	31.42
4779	NASDAQ	CTBI	Fri, Jan 15, 2016	31.60	32.20	30.89	31.59
4778	NASDAQ	CTBI	Thu, Jan 14, 2016	32.95	33.00	32.18	32.28
4777	NASDAQ	CTBI	Wed, Jan 13, 2016	33.80	33.80	32.29	32.57
4776	NASDAQ	CTBI	Tue, Jan 12, 2016	34.20	34.20	33.20	33.50
4775	NASDAQ	CTBI	Mon, Jan 11, 2016	33.76	34.21	33.50	33.73
4774	NASDAQ	CTBI	Fri, Jan 8, 2016	33.96	34.47	33.59	33.81
4773	NASDAQ	CTBI	Thu, Jan 7, 2016	34.14	34.38	33.81	33.85
4772	NASDAQ	CTBI	Wed, Jan 6, 2016	33.86	34.84	33.86	34.61
4771	NASDAQ	CTBI	Tue, Jan 5, 2016	34.29	34.73	34.00	34.36
4770	NASDAQ	CTBI	Mon, Jan 4, 2016	34.62	34.68	33.77	34.10
4769	NASDAQ	CTBI	Thu, Dec 31, 2015	35.39	35.65	34.96	34.96
4768	NASDAQ	CTBI	Wed, Dec 30, 2015	35.29	35.58	35.18	35.42
4767	NASDAQ	CTBI	Tue, Dec 29, 2015	35.12	35.63	35.12	35.42
4766	NASDAQ	CTBI	Mon, Dec 28, 2015	34.64	35.03	34.50	34.96
4765	NASDAQ	CTBI	Thu, Dec 24, 2015	34.64	35.07	34.61	34.88
4764	NASDAQ	CTBI	Wed, Dec 23, 2015	34.92	34.94	34.35	34.69
4763	NASDAQ	CTBI	Tue, Dec 22, 2015	34.63	34.81	34.13	34.80
4762	NASDAQ	CTBI	Mon, Dec 21, 2015	34.63	36.00	34.18	34.67
4761	NASDAQ	CTBI	Fri, Dec 18, 2015	34.82	34.82	34.10	34.18
4760	NASDAQ	CTBI	Thu, Dec 17, 2015	35.79	36.35	35.00	35.04
4759	NASDAQ	CTBI	Wed, Dec 16, 2015	35.27	35.85	35.00	35.77
4758	NASDAQ	CTBI	Tue, Dec 15, 2015	34.52	35.30	34.30	35.18
4757	NASDAQ	CTBI	Mon, Dec 14, 2015	34.18	34.76	33.97	34.38
4756	NASDAQ	CTBI	Fri, Dec 11, 2015	34.21	34.94	34.14	34.23
4755	NASDAQ	CTBI	Thu, Dec 10, 2015	35.18	35.41	34.84	34.98
4754	NASDAQ	CTBI	Wed, Dec 9, 2015	35.38	35.90	35.07	35.28
4753	NASDAQ	CTBI	Tue, Dec 8, 2015	35.81	35.88	35.30	35.50
4752	NASDAQ	CTBI	Mon, Dec 7, 2015	35.82	35.97	35.35	35.93
4751	NASDAQ	CTBI	Fri, Dec 4, 2015	35.45	36.02	35.38	35.97
4750	NASDAQ	CTBI	Thu, Dec 3, 2015	36.32	36.54	35.27	35.49
4749	NASDAQ	CTBI	Wed, Dec 2, 2015	36.66	36.66	36.19	36.28
4748	NASDAQ	CTBI	Tue, Dec 1, 2015	36.81	37.06	36.46	36.63
4747	NASDAQ	CTBI	Mon, Nov 30, 2015	36.84	36.98	36.51	36.70
4746	NASDAQ	CTBI	Fri, Nov 27, 2015	36.43	37.15	36.42	36.83
4745	NASDAQ	CTBI	Wed, Nov 25, 2015	36.22	36.56	35.99	36.49
4744	NASDAQ	CTBI	Tue, Nov 24, 2015	35.93	36.43	35.63	36.31
4743	NASDAQ	CTBI	Mon, Nov 23, 2015	36.00	36.22	35.90	36.13
4742	NASDAQ	CTBI	Fri, Nov 20, 2015	36.00	36.44	35.95	36.13
4741	NASDAQ	CTBI	Thu, Nov 19, 2015	35.85	35.97	35.81	35.93
4740	NASDAQ	CTBI	Wed, Nov 18, 2015	35.58	35.99	35.42	35.93
4739	NASDAQ	CTBI	Tue, Nov 17, 2015	35.26	35.70	35.20	35.40
4738	NASDAQ	CTBI	Mon, Nov 16, 2015	34.94	35.39	34.87	35.39
4737	NASDAQ	CTBI	Fri, Nov 13, 2015	34.72	35.61	34.72	35.05
4736	NASDAQ	CTBI	Thu, Nov 12, 2015	35.23	35.40	34.67	35.02
4735	NASDAQ	CTBI	Wed, Nov 11, 2015	35.70	36.00	35.23	35.32
4734	NASDAQ	CTBI	Tue, Nov 10, 2015	35.25	35.83	34.88	35.68
4733	NASDAQ	CTBI	Mon, Nov 9, 2015	35.75	35.78	35.13	35.35
4732	NASDAQ	CTBI	Fri, Nov 6, 2015	35.01	35.82	35.01	35.60
4731	NASDAQ	CTBI	Thu, Nov 5, 2015	34.72	35.83	34.72	35.20
4730	NASDAQ	CTBI	Wed, Nov 4, 2015	34.89	35.00	34.50	34.82
4729	NASDAQ	CTBI	Tue, Nov 3, 2015	34.30	35.30	34.19	34.82
4728	NASDAQ	CTBI	Mon, Nov 2, 2015	34.45	34.65	34.05	34.23
4727	NASDAQ	CTBI	Fri, Oct 30, 2015	35.04	35.04	33.73	34.47
4726	NASDAQ	CTBI	Thu, Oct 29, 2015	35.00	35.30	34.85	35.19
4725	NASDAQ	CTBI	Wed, Oct 28, 2015	34.07	35.17	34.07	35.10
4724	NASDAQ	CTBI	Tue, Oct 27, 2015	34.57	34.91	33.86	34.07
4723	NASDAQ	CTBI	Mon, Oct 26, 2015	34.90	35.03	34.36	34.67
4722	NASDAQ	CTBI	Fri, Oct 23, 2015	34.87	35.20	34.48	35.03
4721	NASDAQ	CTBI	Thu, Oct 22, 2015	34.45	35.10	34.06	34.75
4720	NASDAQ	CTBI	Wed, Oct 21, 2015	35.52	35.52	34.22	34.32
4719	NASDAQ	CTBI	Tue, Oct 20, 2015	35.34	35.67	35.12	35.42
4718	NASDAQ	CTBI	Mon, Oct 19, 2015	34.83	35.46	34.83	35.33
4717	NASDAQ	CTBI	Fri, Oct 16, 2015	34.84	35.27	34.63	34.97
4716	NASDAQ	CTBI	Thu, Oct 15, 2015	34.32	35.12	34.24	34.70
4715	NASDAQ	CTBI	Wed, Oct 14, 2015	34.94	34.94	34.11	34.24
4714	NASDAQ	CTBI	Tue, Oct 13, 2015	35.29	35.55	35.02	35.05
4713	NASDAQ	CTBI	Mon, Oct 12, 2015	34.97	35.57	34.76	35.48
4712	NASDAQ	CTBI	Fri, Oct 9, 2015	35.50	35.51	34.70	35.06
4711	NASDAQ	CTBI	Thu, Oct 8, 2015	34.83	35.62	34.65	35.31
4710	NASDAQ	CTBI	Wed, Oct 7, 2015	34.66	35.14	34.40	34.83
4709	NASDAQ	CTBI	Tue, Oct 6, 2015	34.71	34.96	34.37	34.61
4708	NASDAQ	CTBI	Mon, Oct 5, 2015	34.53	35.10	34.08	34.80
4707	NASDAQ	CTBI	Fri, Oct 2, 2015	34.75	34.81	33.68	34.35
4706	NASDAQ	CTBI	Thu, Oct 1, 2015	35.64	35.64	34.73	34.97
4705	NASDAQ	CTBI	Wed, Sep 30, 2015	35.30	35.82	35.07	35.51
4704	NASDAQ	CTBI	Tue, Sep 29, 2015	35.08	35.22	34.80	34.96
4703	NASDAQ	CTBI	Mon, Sep 28, 2015	34.96	35.22	34.68	34.97
4702	NASDAQ	CTBI	Fri, Sep 25, 2015	35.34	35.42	34.94	35.02
4701	NASDAQ	CTBI	Thu, Sep 24, 2015	34.72	35.22	34.43	35.10
4700	NASDAQ	CTBI	Wed, Sep 23, 2015	34.77	34.92	34.49	34.73
4699	NASDAQ	CTBI	Tue, Sep 22, 2015	34.50	34.82	34.32	34.62
4698	NASDAQ	CTBI	Mon, Sep 21, 2015	35.01	35.40	34.61	34.78
4697	NASDAQ	CTBI	Fri, Sep 18, 2015	34.39	35.15	34.20	35.07
4696	NASDAQ	CTBI	Thu, Sep 17, 2015	35.23	35.56	34.53	34.92
4695	NASDAQ	CTBI	Wed, Sep 16, 2015	35.39	35.39	34.95	35.23
4694	NASDAQ	CTBI	Tue, Sep 15, 2015	35.02	35.59	35.02	35.35
4693	NASDAQ	CTBI	Mon, Sep 14, 2015	35.05	35.31	34.90	35.12
4692	NASDAQ	CTBI	Fri, Sep 11, 2015	34.63	35.14	34.50	35.09
4691	NASDAQ	CTBI	Thu, Sep 10, 2015	34.80	35.50	34.80	35.11
4690	NASDAQ	CTBI	Wed, Sep 9, 2015	35.50	35.50	34.83	35.02
4689	NASDAQ	CTBI	Tue, Sep 8, 2015	34.80	35.32	34.75	35.18
4688	NASDAQ	CTBI	Fri, Sep 4, 2015	34.12	34.55	34.09	34.39
4687	NASDAQ	CTBI	Thu, Sep 3, 2015	34.75	34.88	34.30	34.50
4686	NASDAQ	CTBI	Wed, Sep 2, 2015	34.51	35.71	34.18	34.61
4685	NASDAQ	CTBI	Tue, Sep 1, 2015	34.56	34.66	34.11	34.23
4684	NASDAQ	CTBI	Mon, Aug 31, 2015	34.68	35.32	34.68	35.10
4683	NASDAQ	CTBI	Fri, Aug 28, 2015	34.36	34.98	34.18	34.87
4682	NASDAQ	CTBI	Thu, Aug 27, 2015	34.65	34.91	34.03	34.61
4681	NASDAQ	CTBI	Wed, Aug 26, 2015	34.39	34.75	33.86	34.58
4680	NASDAQ	CTBI	Tue, Aug 25, 2015	35.00	35.00	33.71	33.72
4679	NASDAQ	CTBI	Mon, Aug 24, 2015	34.52	35.10	33.62	34.17
4678	NASDAQ	CTBI	Fri, Aug 21, 2015	34.28	35.19	34.28	34.80
4677	NASDAQ	CTBI	Thu, Aug 20, 2015	34.80	34.95	34.51	34.84
4676	NASDAQ	CTBI	Wed, Aug 19, 2015	35.10	35.48	34.61	35.04
4675	NASDAQ	CTBI	Tue, Aug 18, 2015	35.27	35.54	34.76	35.01
4674	NASDAQ	CTBI	Mon, Aug 17, 2015	34.91	35.60	34.91	35.28
4673	NASDAQ	CTBI	Fri, Aug 14, 2015	34.44	35.33	34.44	35.13
4672	NASDAQ	CTBI	Thu, Aug 13, 2015	34.38	34.85	34.32	34.58
4671	NASDAQ	CTBI	Wed, Aug 12, 2015	34.68	35.03	34.23	34.39
4670	NASDAQ	CTBI	Tue, Aug 11, 2015	34.82	35.16	34.54	34.96
4669	NASDAQ	CTBI	Mon, Aug 10, 2015	35.27	35.55	34.90	35.05
4668	NASDAQ	CTBI	Fri, Aug 7, 2015	34.86	35.22	34.86	35.02
4667	NASDAQ	CTBI	Thu, Aug 6, 2015	35.12	35.44	35.00	35.06
4666	NASDAQ	CTBI	Wed, Aug 5, 2015	35.20	35.38	35.00	35.22
4665	NASDAQ	CTBI	Tue, Aug 4, 2015	35.15	35.85	34.87	35.16
4664	NASDAQ	CTBI	Mon, Aug 3, 2015	34.91	35.32	34.83	35.23
4663	NASDAQ	CTBI	Fri, Jul 31, 2015	35.01	35.58	34.76	35.01
4662	NASDAQ	CTBI	Thu, Jul 30, 2015	34.91	35.54	34.65	34.80
4661	NASDAQ	CTBI	Wed, Jul 29, 2015	34.90	35.65	34.75	35.27
4660	NASDAQ	CTBI	Tue, Jul 28, 2015	35.26	35.36	34.64	34.99
4659	NASDAQ	CTBI	Mon, Jul 27, 2015	35.46	35.60	35.00	35.20
4658	NASDAQ	CTBI	Fri, Jul 24, 2015	35.69	35.98	35.41	35.62
4657	NASDAQ	CTBI	Thu, Jul 23, 2015	36.66	36.66	35.61	35.66
4656	NASDAQ	CTBI	Wed, Jul 22, 2015	36.19	36.87	36.16	36.52
4655	NASDAQ	CTBI	Tue, Jul 21, 2015	36.53	36.78	36.06	36.17
4654	NASDAQ	CTBI	Mon, Jul 20, 2015	36.52	36.74	36.17	36.52
4653	NASDAQ	CTBI	Fri, Jul 17, 2015	36.64	36.68	36.06	36.53
4652	NASDAQ	CTBI	Thu, Jul 16, 2015	35.62	37.63	35.53	36.50
4651	NASDAQ	CTBI	Wed, Jul 15, 2015	34.73	35.62	34.58	35.52
4650	NASDAQ	CTBI	Tue, Jul 14, 2015	35.00	35.05	34.55	34.89
4649	NASDAQ	CTBI	Mon, Jul 13, 2015	35.36	35.49	34.89	35.07
4648	NASDAQ	CTBI	Fri, Jul 10, 2015	35.01	35.40	34.62	35.37
4647	NASDAQ	CTBI	Thu, Jul 9, 2015	34.55	34.94	34.26	34.61
4646	NASDAQ	CTBI	Wed, Jul 8, 2015	34.02	34.76	34.02	34.20
4645	NASDAQ	CTBI	Tue, Jul 7, 2015	34.34	34.60	33.70	34.30
4644	NASDAQ	CTBI	Mon, Jul 6, 2015	34.15	34.73	33.92	34.52
4643	NASDAQ	CTBI	Thu, Jul 2, 2015	35.04	35.04	34.17	34.43
4642	NASDAQ	CTBI	Wed, Jul 1, 2015	35.03	35.33	34.84	34.97
4641	NASDAQ	CTBI	Tue, Jun 30, 2015	34.91	35.10	34.54	34.87
4640	NASDAQ	CTBI	Mon, Jun 29, 2015	35.19	35.49	34.50	34.74
4639	NASDAQ	CTBI	Fri, Jun 26, 2015	35.38	35.49	35.17	35.43
4638	NASDAQ	CTBI	Thu, Jun 25, 2015	34.89	35.35	34.77	35.19
4637	NASDAQ	CTBI	Wed, Jun 24, 2015	35.05	35.47	34.51	34.89
4636	NASDAQ	CTBI	Tue, Jun 23, 2015	34.76	35.48	34.59	35.21
4635	NASDAQ	CTBI	Mon, Jun 22, 2015	34.89	35.08	34.49	34.70
4634	NASDAQ	CTBI	Fri, Jun 19, 2015	34.45	34.98	34.45	34.86
4633	NASDAQ	CTBI	Thu, Jun 18, 2015	34.30	35.08	34.18	34.55
4632	NASDAQ	CTBI	Wed, Jun 17, 2015	34.47	34.68	34.10	34.18
4631	NASDAQ	CTBI	Tue, Jun 16, 2015	33.81	34.39	33.68	34.39
4630	NASDAQ	CTBI	Mon, Jun 15, 2015	33.67	34.26	33.42	34.00
4629	NASDAQ	CTBI	Fri, Jun 12, 2015	34.00	34.10	33.79	33.99
4628	NASDAQ	CTBI	Thu, Jun 11, 2015	34.12	34.29	33.57	34.10
4627	NASDAQ	CTBI	Wed, Jun 10, 2015	33.74	34.58	33.40	34.35
4626	NASDAQ	CTBI	Tue, Jun 9, 2015	33.42	33.73	33.07	33.49
4625	NASDAQ	CTBI	Mon, Jun 8, 2015	33.63	33.84	33.39	33.54
4624	NASDAQ	CTBI	Fri, Jun 5, 2015	33.19	33.89	32.82	33.83
4623	NASDAQ	CTBI	Thu, Jun 4, 2015	33.35	33.58	32.87	33.09
4622	NASDAQ	CTBI	Wed, Jun 3, 2015	33.57	33.75	33.25	33.57
4621	NASDAQ	CTBI	Tue, Jun 2, 2015	32.76	33.65	32.76	33.44
4620	NASDAQ	CTBI	Mon, Jun 1, 2015	33.02	33.02	32.52	32.98
4619	NASDAQ	CTBI	Fri, May 29, 2015	32.78	33.00	32.41	32.77
4618	NASDAQ	CTBI	Thu, May 28, 2015	33.07	33.07	32.10	32.91
4617	NASDAQ	CTBI	Wed, May 27, 2015	32.78	33.22	32.45	33.04
4616	NASDAQ	CTBI	Tue, May 26, 2015	32.95	33.03	32.27	32.65
4615	NASDAQ	CTBI	Fri, May 22, 2015	33.04	33.21	32.97	33.11
4614	NASDAQ	CTBI	Thu, May 21, 2015	32.77	33.20	32.77	33.15
4613	NASDAQ	CTBI	Wed, May 20, 2015	33.02	33.11	32.79	32.92
4612	NASDAQ	CTBI	Tue, May 19, 2015	32.94	33.05	32.71	33.02
4611	NASDAQ	CTBI	Mon, May 18, 2015	32.08	33.12	32.08	32.91
4610	NASDAQ	CTBI	Fri, May 15, 2015	32.24	32.39	31.95	32.18
4609	NASDAQ	CTBI	Thu, May 14, 2015	32.28	32.44	32.10	32.27
4608	NASDAQ	CTBI	Wed, May 13, 2015	32.10	32.40	31.99	32.17
4607	NASDAQ	CTBI	Tue, May 12, 2015	31.98	32.20	31.60	32.07
4606	NASDAQ	CTBI	Mon, May 11, 2015	32.14	32.45	31.96	32.17
4605	NASDAQ	CTBI	Fri, May 8, 2015	32.21	32.33	31.94	32.13
4604	NASDAQ	CTBI	Thu, May 7, 2015	31.99	32.30	31.92	32.05
4603	NASDAQ	CTBI	Wed, May 6, 2015	31.85	32.22	31.54	32.12
4602	NASDAQ	CTBI	Tue, May 5, 2015	31.91	32.27	31.55	31.87
4601	NASDAQ	CTBI	Mon, May 4, 2015	32.03	32.53	31.91	32.02
4600	NASDAQ	CTBI	Fri, May 1, 2015	32.14	32.32	31.70	32.04
4599	NASDAQ	CTBI	Thu, Apr 30, 2015	32.95	33.04	32.05	32.08
4598	NASDAQ	CTBI	Wed, Apr 29, 2015	33.00	33.28	32.88	33.05
4597	NASDAQ	CTBI	Tue, Apr 28, 2015	32.86	33.35	32.86	33.20
4596	NASDAQ	CTBI	Mon, Apr 27, 2015	32.92	33.24	32.75	32.88
4595	NASDAQ	CTBI	Fri, Apr 24, 2015	32.76	32.96	32.75	32.91
4594	NASDAQ	CTBI	Thu, Apr 23, 2015	33.08	33.23	32.85	32.89
4593	NASDAQ	CTBI	Wed, Apr 22, 2015	32.90	33.25	32.64	33.03
4592	NASDAQ	CTBI	Tue, Apr 21, 2015	32.80	33.02	32.73	32.97
4591	NASDAQ	CTBI	Mon, Apr 20, 2015	32.60	33.11	32.58	32.81
4590	NASDAQ	CTBI	Fri, Apr 17, 2015	32.81	33.11	32.37	32.50
4589	NASDAQ	CTBI	Thu, Apr 16, 2015	33.02	33.29	32.69	33.07
4588	NASDAQ	CTBI	Wed, Apr 15, 2015	33.34	33.34	32.95	33.20
4587	NASDAQ	CTBI	Tue, Apr 14, 2015	33.09	33.24	32.49	33.12
4586	NASDAQ	CTBI	Mon, Apr 13, 2015	32.96	33.24	32.94	33.17
4585	NASDAQ	CTBI	Fri, Apr 10, 2015	32.96	33.06	32.48	32.99
4584	NASDAQ	CTBI	Thu, Apr 9, 2015	32.77	32.84	32.09	32.81
4583	NASDAQ	CTBI	Wed, Apr 8, 2015	33.03	33.42	32.64	32.75
4582	NASDAQ	CTBI	Tue, Apr 7, 2015	32.97	33.66	32.89	33.15
4581	NASDAQ	CTBI	Mon, Apr 6, 2015	33.17	33.52	33.02	33.13
4580	NASDAQ	CTBI	Thu, Apr 2, 2015	33.37	33.77	33.22	33.49
4579	NASDAQ	CTBI	Wed, Apr 1, 2015	32.96	33.53	32.85	33.22
4578	NASDAQ	CTBI	Tue, Mar 31, 2015	33.25	33.38	32.90	33.16
4577	NASDAQ	CTBI	Mon, Mar 30, 2015	33.17	33.88	33.17	33.47
4576	NASDAQ	CTBI	Fri, Mar 27, 2015	32.76	33.28	32.51	33.15
4575	NASDAQ	CTBI	Thu, Mar 26, 2015	32.52	32.96	32.50	32.82
4574	NASDAQ	CTBI	Wed, Mar 25, 2015	33.22	33.29	32.65	32.66
4573	NASDAQ	CTBI	Tue, Mar 24, 2015	33.62	33.70	33.20	33.22
4572	NASDAQ	CTBI	Mon, Mar 23, 2015	33.20	33.85	33.10	33.70
4571	NASDAQ	CTBI	Fri, Mar 20, 2015	33.07	33.62	32.75	33.11
4570	NASDAQ	CTBI	Thu, Mar 19, 2015	32.66	32.90	32.26	32.88
4569	NASDAQ	CTBI	Wed, Mar 18, 2015	33.05	33.25	32.52	32.84
4568	NASDAQ	CTBI	Tue, Mar 17, 2015	33.03	33.40	32.66	33.19
4567	NASDAQ	CTBI	Mon, Mar 16, 2015	33.53	33.88	33.14	33.23
4566	NASDAQ	CTBI	Fri, Mar 13, 2015	33.73	33.73	32.93	33.39
4565	NASDAQ	CTBI	Thu, Mar 12, 2015	32.80	33.72	32.77	33.65
4564	NASDAQ	CTBI	Wed, Mar 11, 2015	32.28	32.60	32.19	32.52
4563	NASDAQ	CTBI	Tue, Mar 10, 2015	32.34	32.50	32.20	32.35
4562	NASDAQ	CTBI	Mon, Mar 9, 2015	32.22	32.70	32.17	32.69
4561	NASDAQ	CTBI	Fri, Mar 6, 2015	32.00	32.42	31.87	32.21
4560	NASDAQ	CTBI	Thu, Mar 5, 2015	32.00	32.25	31.87	32.03
4559	NASDAQ	CTBI	Wed, Mar 4, 2015	32.16	32.35	32.00	32.05
4558	NASDAQ	CTBI	Tue, Mar 3, 2015	32.41	32.60	32.11	32.39
4557	NASDAQ	CTBI	Mon, Mar 2, 2015	32.66	32.84	32.21	32.56
4556	NASDAQ	CTBI	Fri, Feb 27, 2015	32.57	33.04	32.27	32.64
4555	NASDAQ	CTBI	Thu, Feb 26, 2015	32.29	32.65	32.29	32.52
4554	NASDAQ	CTBI	Wed, Feb 25, 2015	32.67	32.85	32.40	32.42
4553	NASDAQ	CTBI	Tue, Feb 24, 2015	32.72	33.07	32.68	32.77
4552	NASDAQ	CTBI	Mon, Feb 23, 2015	32.48	32.57	32.12	32.57
4551	NASDAQ	CTBI	Fri, Feb 20, 2015	32.38	32.53	31.91	32.49
4550	NASDAQ	CTBI	Thu, Feb 19, 2015	32.06	32.38	31.90	32.30
4549	NASDAQ	CTBI	Wed, Feb 18, 2015	32.29	32.29	32.01	32.17
4548	NASDAQ	CTBI	Tue, Feb 17, 2015	32.00	32.29	31.93	32.23
4547	NASDAQ	CTBI	Fri, Feb 13, 2015	31.91	32.09	31.84	31.95
4546	NASDAQ	CTBI	Thu, Feb 12, 2015	31.88	32.36	31.81	32.00
4545	NASDAQ	CTBI	Wed, Feb 11, 2015	32.21	32.66	31.70	31.75
4544	NASDAQ	CTBI	Tue, Feb 10, 2015	31.97	32.49	31.73	32.34
4543	NASDAQ	CTBI	Mon, Feb 9, 2015	32.70	32.77	31.89	31.90
4542	NASDAQ	CTBI	Fri, Feb 6, 2015	32.72	33.21	32.72	32.78
4541	NASDAQ	CTBI	Thu, Feb 5, 2015	32.07	32.83	32.02	32.70
4540	NASDAQ	CTBI	Wed, Feb 4, 2015	32.04	32.28	31.61	31.89
4539	NASDAQ	CTBI	Tue, Feb 3, 2015	31.87	32.15	31.80	32.00
4538	NASDAQ	CTBI	Mon, Feb 2, 2015	31.61	32.00	31.54	31.92
4537	NASDAQ	CTBI	Fri, Jan 30, 2015	32.73	32.86	31.53	31.58
4536	NASDAQ	CTBI	Thu, Jan 29, 2015	31.87	32.67	31.74	32.63
4535	NASDAQ	CTBI	Wed, Jan 28, 2015	32.58	32.58	31.66	31.80
4534	NASDAQ	CTBI	Tue, Jan 27, 2015	32.65	32.80	32.17	32.27
4533	NASDAQ	CTBI	Mon, Jan 26, 2015	33.10	33.44	32.73	33.10
4532	NASDAQ	CTBI	Fri, Jan 23, 2015	33.59	33.59	33.03	33.28
4531	NASDAQ	CTBI	Thu, Jan 22, 2015	33.01	33.70	32.67	33.69
4530	NASDAQ	CTBI	Wed, Jan 21, 2015	34.12	34.42	33.12	33.22
4529	NASDAQ	CTBI	Tue, Jan 20, 2015	34.70	35.30	33.90	34.12
4528	NASDAQ	CTBI	Fri, Jan 16, 2015	33.80	34.78	33.78	34.66
4527	NASDAQ	CTBI	Thu, Jan 15, 2015	34.23	34.47	33.82	33.94
4526	NASDAQ	CTBI	Wed, Jan 14, 2015	34.30	34.55	34.00	34.29
4525	NASDAQ	CTBI	Tue, Jan 13, 2015	34.77	35.52	34.22	34.51
4524	NASDAQ	CTBI	Mon, Jan 12, 2015	34.78	34.83	34.22	34.52
4523	NASDAQ	CTBI	Fri, Jan 9, 2015	35.35	35.50	34.55	34.69
4522	NASDAQ	CTBI	Thu, Jan 8, 2015	35.01	35.65	34.71	35.44
4521	NASDAQ	CTBI	Wed, Jan 7, 2015	34.59	34.78	34.15	34.74
4520	NASDAQ	CTBI	Tue, Jan 6, 2015	35.35	35.35	34.10	34.28
4519	NASDAQ	CTBI	Mon, Jan 5, 2015	35.54	35.59	35.01	35.14
4518	NASDAQ	CTBI	Fri, Jan 2, 2015	36.47	36.47	35.25	35.62
4517	NASDAQ	CTBI	Wed, Dec 31, 2014	37.13	37.32	36.55	36.61
4516	NASDAQ	CTBI	Tue, Dec 30, 2014	36.79	37.18	36.79	36.96
4515	NASDAQ	CTBI	Mon, Dec 29, 2014	36.99	37.35	36.75	36.97
4514	NASDAQ	CTBI	Fri, Dec 26, 2014	37.25	37.25	36.73	36.97
4513	NASDAQ	CTBI	Wed, Dec 24, 2014	37.26	37.39	36.41	37.13
4512	NASDAQ	CTBI	Tue, Dec 23, 2014	36.87	37.51	36.42	37.16
4511	NASDAQ	CTBI	Mon, Dec 22, 2014	36.01	36.84	36.01	36.84
4510	NASDAQ	CTBI	Fri, Dec 19, 2014	36.68	36.80	35.60	35.98
4509	NASDAQ	CTBI	Thu, Dec 18, 2014	37.37	37.37	36.07	36.78
4508	NASDAQ	CTBI	Wed, Dec 17, 2014	36.16	37.15	35.74	36.99
4507	NASDAQ	CTBI	Tue, Dec 16, 2014	35.82	36.51	35.76	36.04
4506	NASDAQ	CTBI	Mon, Dec 15, 2014	36.06	36.43	35.46	35.83
4505	NASDAQ	CTBI	Fri, Dec 12, 2014	35.61	36.18	35.49	35.86
4504	NASDAQ	CTBI	Thu, Dec 11, 2014	35.89	36.44	35.05	36.03
4503	NASDAQ	CTBI	Wed, Dec 10, 2014	36.71	36.94	35.96	36.00
4502	NASDAQ	CTBI	Tue, Dec 9, 2014	35.91	36.88	35.62	36.86
4501	NASDAQ	CTBI	Mon, Dec 8, 2014	36.35	36.68	35.96	36.21
4500	NASDAQ	CTBI	Fri, Dec 5, 2014	36.27	36.76	36.27	36.40
4499	NASDAQ	CTBI	Thu, Dec 4, 2014	36.69	36.69	36.21	36.27
4498	NASDAQ	CTBI	Wed, Dec 3, 2014	36.53	36.76	35.86	36.65
4497	NASDAQ	CTBI	Tue, Dec 2, 2014	36.25	36.60	36.20	36.40
4496	NASDAQ	CTBI	Mon, Dec 1, 2014	36.22	36.31	35.99	36.20
4495	NASDAQ	CTBI	Fri, Nov 28, 2014	36.40	36.46	35.90	36.18
4494	NASDAQ	CTBI	Wed, Nov 26, 2014	36.10	36.33	36.00	36.22
4493	NASDAQ	CTBI	Tue, Nov 25, 2014	36.15	36.24	35.68	36.20
4492	NASDAQ	CTBI	Mon, Nov 24, 2014	35.39	36.15	34.57	36.14
4491	NASDAQ	CTBI	Fri, Nov 21, 2014	36.27	36.32	35.21	35.30
4490	NASDAQ	CTBI	Thu, Nov 20, 2014	35.50	35.94	35.35	35.86
4489	NASDAQ	CTBI	Wed, Nov 19, 2014	35.77	35.77	34.87	35.51
4488	NASDAQ	CTBI	Tue, Nov 18, 2014	36.31	36.70	35.91	35.98
4487	NASDAQ	CTBI	Mon, Nov 17, 2014	36.57	37.07	36.10	36.10
4486	NASDAQ	CTBI	Fri, Nov 14, 2014	36.82	36.82	36.50	36.74
4485	NASDAQ	CTBI	Thu, Nov 13, 2014	37.32	37.32	36.84	36.84
4484	NASDAQ	CTBI	Wed, Nov 12, 2014	36.99	37.54	36.91	37.19
4483	NASDAQ	CTBI	Tue, Nov 11, 2014	37.09	37.18	36.69	37.10
4482	NASDAQ	CTBI	Mon, Nov 10, 2014	36.75	37.07	36.58	37.05
4481	NASDAQ	CTBI	Fri, Nov 7, 2014	36.88	36.88	36.26	36.76
4480	NASDAQ	CTBI	Thu, Nov 6, 2014	36.73	36.97	36.50	36.92
4479	NASDAQ	CTBI	Wed, Nov 5, 2014	36.42	36.74	36.08	36.64
4478	NASDAQ	CTBI	Tue, Nov 4, 2014	35.68	36.31	35.63	36.21
4477	NASDAQ	CTBI	Mon, Nov 3, 2014	36.04	36.28	35.81	35.86
4476	NASDAQ	CTBI	Fri, Oct 31, 2014	35.78	36.10	35.49	35.95
4475	NASDAQ	CTBI	Thu, Oct 30, 2014	34.67	35.23	34.39	35.14
4474	NASDAQ	CTBI	Wed, Oct 29, 2014	35.07	35.07	34.50	34.70
4473	NASDAQ	CTBI	Tue, Oct 28, 2014	33.97	35.01	33.97	34.93
4472	NASDAQ	CTBI	Mon, Oct 27, 2014	33.62	33.86	33.51	33.78
4471	NASDAQ	CTBI	Fri, Oct 24, 2014	33.89	33.90	33.74	33.80
4470	NASDAQ	CTBI	Thu, Oct 23, 2014	33.95	33.95	33.68	33.80
4469	NASDAQ	CTBI	Wed, Oct 22, 2014	33.89	33.89	33.50	33.52
4468	NASDAQ	CTBI	Tue, Oct 21, 2014	33.86	34.10	33.75	33.90
4467	NASDAQ	CTBI	Mon, Oct 20, 2014	33.80	34.37	33.54	33.83
4466	NASDAQ	CTBI	Fri, Oct 17, 2014	34.97	34.97	33.79	33.87
4465	NASDAQ	CTBI	Thu, Oct 16, 2014	34.34	35.12	34.33	34.46
4464	NASDAQ	CTBI	Wed, Oct 15, 2014	35.15	35.15	34.12	34.89
4463	NASDAQ	CTBI	Tue, Oct 14, 2014	35.50	36.00	35.42	35.71
4462	NASDAQ	CTBI	Mon, Oct 13, 2014	34.08	35.50	34.08	35.37
4461	NASDAQ	CTBI	Fri, Oct 10, 2014	33.88	34.83	33.88	34.08
4460	NASDAQ	CTBI	Thu, Oct 9, 2014	34.93	34.93	34.01	34.08
4459	NASDAQ	CTBI	Wed, Oct 8, 2014	33.77	35.01	33.77	34.84
4458	NASDAQ	CTBI	Tue, Oct 7, 2014	33.67	34.01	33.40	33.88
4457	NASDAQ	CTBI	Mon, Oct 6, 2014	34.34	34.34	33.85	33.86
4456	NASDAQ	CTBI	Fri, Oct 3, 2014	34.42	34.60	34.24	34.27
4455	NASDAQ	CTBI	Thu, Oct 2, 2014	33.74	34.25	33.62	34.09
4454	NASDAQ	CTBI	Wed, Oct 1, 2014	33.75	34.02	33.19	33.64
4453	NASDAQ	CTBI	Tue, Sep 30, 2014	34.07	34.20	33.59	33.63
4452	NASDAQ	CTBI	Mon, Sep 29, 2014	34.02	34.41	34.00	34.20
4451	NASDAQ	CTBI	Fri, Sep 26, 2014	33.89	34.46	33.85	34.38
4450	NASDAQ	CTBI	Thu, Sep 25, 2014	34.47	34.71	33.82	33.84
4449	NASDAQ	CTBI	Wed, Sep 24, 2014	34.19	34.55	33.96	34.41
4448	NASDAQ	CTBI	Tue, Sep 23, 2014	34.70	34.81	34.03	34.07
4447	NASDAQ	CTBI	Mon, Sep 22, 2014	34.91	34.91	34.55	34.70
4446	NASDAQ	CTBI	Fri, Sep 19, 2014	35.24	35.44	34.86	35.04
4445	NASDAQ	CTBI	Thu, Sep 18, 2014	34.75	35.41	34.75	35.20
4444	NASDAQ	CTBI	Wed, Sep 17, 2014	34.64	35.17	34.54	34.71
4443	NASDAQ	CTBI	Tue, Sep 16, 2014	34.71	35.03	34.54	34.65
4442	NASDAQ	CTBI	Mon, Sep 15, 2014	35.21	35.21	34.58	34.87
4441	NASDAQ	CTBI	Fri, Sep 12, 2014	35.32	35.50	35.05	35.28
4440	NASDAQ	CTBI	Thu, Sep 11, 2014	35.17	35.56	35.11	35.43
4439	NASDAQ	CTBI	Wed, Sep 10, 2014	35.00	35.77	34.99	35.52
4438	NASDAQ	CTBI	Tue, Sep 9, 2014	35.49	35.49	35.02	35.19
4437	NASDAQ	CTBI	Mon, Sep 8, 2014	35.57	35.57	35.17	35.44
4436	NASDAQ	CTBI	Fri, Sep 5, 2014	35.21	35.55	35.12	35.45
4435	NASDAQ	CTBI	Thu, Sep 4, 2014	35.70	35.96	35.38	35.39
4434	NASDAQ	CTBI	Wed, Sep 3, 2014	36.06	36.35	35.41	35.53
4433	NASDAQ	CTBI	Tue, Sep 2, 2014	35.43	36.02	35.43	35.91
4432	NASDAQ	CTBI	Fri, Aug 29, 2014	35.54	35.68	35.52	35.52
4431	NASDAQ	CTBI	Thu, Aug 28, 2014	35.61	35.71	35.45	35.54
4430	NASDAQ	CTBI	Wed, Aug 27, 2014	35.84	35.84	35.42	35.66
4429	NASDAQ	CTBI	Tue, Aug 26, 2014	35.82	36.03	35.70	35.88
4428	NASDAQ	CTBI	Mon, Aug 25, 2014	35.63	35.84	35.26	35.66
4427	NASDAQ	CTBI	Fri, Aug 22, 2014	35.47	35.69	35.21	35.54
4426	NASDAQ	CTBI	Thu, Aug 21, 2014	35.21	35.71	34.82	35.42
4425	NASDAQ	CTBI	Wed, Aug 20, 2014	35.35	35.35	35.00	35.17
4424	NASDAQ	CTBI	Tue, Aug 19, 2014	35.43	35.70	35.43	35.53
4423	NASDAQ	CTBI	Mon, Aug 18, 2014	35.18	35.53	35.07	35.51
4422	NASDAQ	CTBI	Fri, Aug 15, 2014	35.60	35.60	34.50	34.81
4421	NASDAQ	CTBI	Thu, Aug 14, 2014	35.23	35.47	35.09	35.23
4420	NASDAQ	CTBI	Wed, Aug 13, 2014	34.97	35.41	34.89	35.34
4419	NASDAQ	CTBI	Tue, Aug 12, 2014	35.10	35.22	34.87	34.93
4418	NASDAQ	CTBI	Mon, Aug 11, 2014	35.14	35.50	34.75	35.30
4417	NASDAQ	CTBI	Fri, Aug 8, 2014	34.48	34.93	34.47	34.88
4416	NASDAQ	CTBI	Thu, Aug 7, 2014	34.87	34.87	34.27	34.51
4415	NASDAQ	CTBI	Wed, Aug 6, 2014	34.62	35.17	34.62	34.86
4414	NASDAQ	CTBI	Tue, Aug 5, 2014	34.47	35.23	34.35	34.76
4413	NASDAQ	CTBI	Mon, Aug 4, 2014	34.89	35.03	34.36	34.75
4412	NASDAQ	CTBI	Fri, Aug 1, 2014	35.06	35.25	34.29	34.71
4411	NASDAQ	CTBI	Thu, Jul 31, 2014	34.94	35.23	34.40	34.99
4410	NASDAQ	CTBI	Wed, Jul 30, 2014	35.01	35.37	34.56	35.20
4409	NASDAQ	CTBI	Tue, Jul 29, 2014	34.58	34.97	34.54	34.75
4408	NASDAQ	CTBI	Mon, Jul 28, 2014	34.50	34.59	34.12	34.51
4407	NASDAQ	CTBI	Fri, Jul 25, 2014	34.50	34.55	34.25	34.38
4406	NASDAQ	CTBI	Thu, Jul 24, 2014	34.83	35.32	34.50	34.58
4405	NASDAQ	CTBI	Wed, Jul 23, 2014	35.07	35.07	34.75	34.84
4404	NASDAQ	CTBI	Tue, Jul 22, 2014	34.86	35.10	34.73	34.90
4403	NASDAQ	CTBI	Mon, Jul 21, 2014	34.80	35.99	34.42	34.74
4402	NASDAQ	CTBI	Fri, Jul 18, 2014	34.38	35.01	34.38	34.94
4401	NASDAQ	CTBI	Thu, Jul 17, 2014	34.09	35.00	34.09	34.48
4400	NASDAQ	CTBI	Wed, Jul 16, 2014	33.91	34.24	33.60	34.04
4399	NASDAQ	CTBI	Tue, Jul 15, 2014	33.70	33.96	33.47	33.76
4398	NASDAQ	CTBI	Mon, Jul 14, 2014	34.17	34.17	33.75	33.79
4397	NASDAQ	CTBI	Fri, Jul 11, 2014	33.68	34.01	33.55	33.77
4396	NASDAQ	CTBI	Thu, Jul 10, 2014	33.57	34.09	33.47	33.74
4395	NASDAQ	CTBI	Wed, Jul 9, 2014	34.44	34.44	33.95	34.15
4394	NASDAQ	CTBI	Tue, Jul 8, 2014	34.55	35.02	34.14	34.14
4393	NASDAQ	CTBI	Mon, Jul 7, 2014	35.27	35.53	34.64	34.69
4392	NASDAQ	CTBI	Thu, Jul 3, 2014	35.10	35.50	35.10	35.46
4391	NASDAQ	CTBI	Wed, Jul 2, 2014	35.13	35.47	34.59	34.85
4390	NASDAQ	CTBI	Tue, Jul 1, 2014	34.53	35.88	34.53	35.30
4389	NASDAQ	CTBI	Mon, Jun 30, 2014	34.34	34.79	34.04	34.22
4388	NASDAQ	CTBI	Fri, Jun 27, 2014	34.13	34.72	34.13	34.44
4387	NASDAQ	CTBI	Thu, Jun 26, 2014	34.43	34.50	33.94	34.43
4386	NASDAQ	CTBI	Wed, Jun 25, 2014	34.28	34.58	33.75	34.34
4385	NASDAQ	CTBI	Tue, Jun 24, 2014	34.51	34.90	34.29	34.33
4384	NASDAQ	CTBI	Mon, Jun 23, 2014	34.83	34.83	34.33	34.45
4383	NASDAQ	CTBI	Fri, Jun 20, 2014	35.12	35.12	34.50	34.63
4382	NASDAQ	CTBI	Thu, Jun 19, 2014	35.27	35.27	34.90	34.91
4381	NASDAQ	CTBI	Wed, Jun 18, 2014	35.22	35.38	34.74	35.30
4380	NASDAQ	CTBI	Tue, Jun 17, 2014	34.72	35.39	34.55	35.09
4379	NASDAQ	CTBI	Mon, Jun 16, 2014	34.85	35.18	34.48	34.71
4378	NASDAQ	CTBI	Fri, Jun 13, 2014	35.50	35.50	34.84	34.96
4377	NASDAQ	CTBI	Thu, Jun 12, 2014	35.17	35.44	34.94	35.25
4376	NASDAQ	CTBI	Wed, Jun 11, 2014	35.83	36.33	35.05	35.32
4375	NASDAQ	CTBI	Tue, Jun 10, 2014	36.31	36.90	35.79	36.13
4374	NASDAQ	CTBI	Mon, Jun 9, 2014	36.16	36.51	35.55	36.41
4373	NASDAQ	CTBI	Fri, Jun 6, 2014	35.76	36.18	35.69	36.08
4372	NASDAQ	CTBI	Thu, Jun 5, 2014	34.23	35.73	34.12	35.52
4371	NASDAQ	CTBI	Wed, Jun 4, 2014	34.25	34.63	33.95	34.10
4370	NASDAQ	CTBI	Tue, Jun 3, 2014	34.34	35.14	34.10	34.35
4369	NASDAQ	CTBI	Mon, Jun 2, 2014	34.53	35.00	34.06	34.51
4368	NASDAQ	CTBI	Fri, May 30, 2014	34.49	34.81	34.13	34.32
4367	NASDAQ	CTBI	Thu, May 29, 2014	34.54	34.92	34.20	34.33
4366	NASDAQ	CTBI	Wed, May 28, 2014	34.30	34.74	33.52	34.41
4365	NASDAQ	CTBI	Tue, May 27, 2014	33.43	34.59	33.43	34.41
4364	NASDAQ	CTBI	Fri, May 23, 2014	33.23	33.48	33.09	33.37
4363	NASDAQ	CTBI	Thu, May 22, 2014	33.09	33.38	32.72	33.09
4362	NASDAQ	CTBI	Wed, May 21, 2014	33.10	33.51	32.68	32.97
4361	NASDAQ	CTBI	Tue, May 20, 2014	33.19	33.19	32.57	32.87
4360	NASDAQ	CTBI	Mon, May 19, 2014	33.01	33.70	33.01	33.34
4359	NASDAQ	CTBI	Fri, May 16, 2014	32.79	33.22	32.76	33.12
4358	NASDAQ	CTBI	Thu, May 15, 2014	32.99	33.02	32.48	32.89
4357	NASDAQ	CTBI	Wed, May 14, 2014	33.35	33.40	32.86	33.01
4356	NASDAQ	CTBI	Tue, May 13, 2014	33.87	34.19	33.37	33.51
4355	NASDAQ	CTBI	Mon, May 12, 2014	33.38	34.02	33.33	33.85
4354	NASDAQ	CTBI	Fri, May 9, 2014	32.75	33.58	32.75	33.37
4353	NASDAQ	CTBI	Thu, May 8, 2014	33.44	33.65	32.90	32.99
4352	NASDAQ	CTBI	Wed, May 7, 2014	32.86	33.61	32.50	33.35
4351	NASDAQ	CTBI	Tue, May 6, 2014	33.21	33.35	32.59	32.69
4350	NASDAQ	CTBI	Mon, May 5, 2014	33.31	33.45	32.98	33.23
4349	NASDAQ	CTBI	Fri, May 2, 2014	33.55	34.00	33.26	33.51
4348	NASDAQ	CTBI	Thu, May 1, 2014	33.41	33.63	32.82	33.39
4347	NASDAQ	CTBI	Wed, Apr 30, 2014	33.06	33.62	32.33	33.55
4346	NASDAQ	CTBI	Tue, Apr 29, 2014	33.83	33.88	33.00	33.07
4345	NASDAQ	CTBI	Mon, Apr 28, 2014	34.00	34.45	33.42	33.58
4344	NASDAQ	CTBI	Fri, Apr 25, 2014	34.14	34.24	33.68	33.88
4343	NASDAQ	CTBI	Thu, Apr 24, 2014	34.72	34.76	34.14	34.18
4342	NASDAQ	CTBI	Wed, Apr 23, 2014	34.67	35.04	34.53	34.57
4341	NASDAQ	CTBI	Tue, Apr 22, 2014	34.41	35.03	34.19	34.65
4340	NASDAQ	CTBI	Mon, Apr 21, 2014	34.32	34.64	34.22	34.39
4339	NASDAQ	CTBI	Thu, Apr 17, 2014	34.55	34.60	34.36	34.36
4338	NASDAQ	CTBI	Wed, Apr 16, 2014	35.93	36.18	34.46	34.76
4337	NASDAQ	CTBI	Tue, Apr 15, 2014	35.78	36.21	35.08	35.93
4336	NASDAQ	CTBI	Mon, Apr 14, 2014	36.01	36.22	35.45	35.76
4335	NASDAQ	CTBI	Fri, Apr 11, 2014	35.87	36.37	35.56	35.76
4334	NASDAQ	CTBI	Thu, Apr 10, 2014	36.65	36.65	35.71	36.15
4333	NASDAQ	CTBI	Wed, Apr 9, 2014	37.15	37.27	36.33	36.58
4332	NASDAQ	CTBI	Tue, Apr 8, 2014	36.85	37.45	36.71	36.93
4331	NASDAQ	CTBI	Mon, Apr 7, 2014	36.89	37.22	36.36	36.92
4330	NASDAQ	CTBI	Fri, Apr 4, 2014	38.36	38.36	36.82	36.93
4329	NASDAQ	CTBI	Thu, Apr 3, 2014	38.25	38.38	37.70	38.05
4328	NASDAQ	CTBI	Wed, Apr 2, 2014	38.38	38.60	37.80	38.11
4327	NASDAQ	CTBI	Tue, Apr 1, 2014	37.65	38.54	36.61	38.21
4326	NASDAQ	CTBI	Mon, Mar 31, 2014	37.48	38.09	36.45	37.71
4325	NASDAQ	CTBI	Fri, Mar 28, 2014	37.15	37.98	36.83	37.10
4324	NASDAQ	CTBI	Thu, Mar 27, 2014	37.78	37.95	37.08	37.24
4323	NASDAQ	CTBI	Wed, Mar 26, 2014	38.69	38.69	37.72	37.75
4322	NASDAQ	CTBI	Tue, Mar 25, 2014	38.32	38.64	38.22	38.32
4321	NASDAQ	CTBI	Mon, Mar 24, 2014	38.51	38.64	37.75	38.32
4320	NASDAQ	CTBI	Fri, Mar 21, 2014	37.95	38.62	37.52	38.47
4319	NASDAQ	CTBI	Thu, Mar 20, 2014	37.30	37.95	36.95	37.80
4318	NASDAQ	CTBI	Wed, Mar 19, 2014	37.73	37.86	37.01	37.39
4317	NASDAQ	CTBI	Tue, Mar 18, 2014	37.78	37.93	37.28	37.64
4316	NASDAQ	CTBI	Mon, Mar 17, 2014	37.66	37.90	37.07	37.70
4315	NASDAQ	CTBI	Fri, Mar 14, 2014	37.27	37.80	37.13	37.49
4314	NASDAQ	CTBI	Thu, Mar 13, 2014	37.70	37.86	37.15	37.40
4313	NASDAQ	CTBI	Wed, Mar 12, 2014	36.99	37.60	36.66	37.51
4312	NASDAQ	CTBI	Tue, Mar 11, 2014	37.46	37.46	36.84	37.27
4311	NASDAQ	CTBI	Mon, Mar 10, 2014	37.04	37.52	36.81	37.36
4310	NASDAQ	CTBI	Fri, Mar 7, 2014	37.07	37.40	36.67	37.10
4309	NASDAQ	CTBI	Thu, Mar 6, 2014	36.47	37.25	36.44	36.82
4308	NASDAQ	CTBI	Wed, Mar 5, 2014	36.45	36.71	36.15	36.35
4307	NASDAQ	CTBI	Tue, Mar 4, 2014	36.06	37.12	35.60	36.61
4306	NASDAQ	CTBI	Mon, Mar 3, 2014	35.75	35.77	35.23	35.54
4305	NASDAQ	CTBI	Fri, Feb 28, 2014	35.92	36.85	35.75	36.00
4304	NASDAQ	CTBI	Thu, Feb 27, 2014	35.50	36.01	35.39	35.94
4303	NASDAQ	CTBI	Wed, Feb 26, 2014	35.23	36.03	35.21	35.71
4302	NASDAQ	CTBI	Tue, Feb 25, 2014	35.84	36.20	35.13	35.29
4301	NASDAQ	CTBI	Mon, Feb 24, 2014	34.98	36.14	34.98	35.81
4300	NASDAQ	CTBI	Fri, Feb 21, 2014	34.83	35.09	34.64	35.02
4299	NASDAQ	CTBI	Thu, Feb 20, 2014	34.55	34.87	34.18	34.65
4298	NASDAQ	CTBI	Wed, Feb 19, 2014	35.43	35.81	34.51	34.51
4297	NASDAQ	CTBI	Tue, Feb 18, 2014	36.02	36.02	35.58	35.65
4296	NASDAQ	CTBI	Fri, Feb 14, 2014	35.58	36.05	35.17	35.88
4295	NASDAQ	CTBI	Thu, Feb 13, 2014	35.03	35.73	34.98	35.58
4294	NASDAQ	CTBI	Wed, Feb 12, 2014	35.32	35.43	34.90	35.18
4293	NASDAQ	CTBI	Tue, Feb 11, 2014	35.08	35.64	35.01	35.39
4292	NASDAQ	CTBI	Mon, Feb 10, 2014	35.29	35.29	34.82	34.92
4291	NASDAQ	CTBI	Fri, Feb 7, 2014	35.48	35.63	34.85	35.31
4290	NASDAQ	CTBI	Thu, Feb 6, 2014	35.20	35.41	34.96	35.41
4289	NASDAQ	CTBI	Wed, Feb 5, 2014	35.63	35.86	35.06	35.26
4288	NASDAQ	CTBI	Tue, Feb 4, 2014	35.67	36.09	35.23	35.78
4287	NASDAQ	CTBI	Mon, Feb 3, 2014	36.62	36.84	35.35	35.51
4286	NASDAQ	CTBI	Fri, Jan 31, 2014	36.79	37.39	35.45	36.84
4285	NASDAQ	CTBI	Thu, Jan 30, 2014	37.57	37.98	36.87	37.47
4284	NASDAQ	CTBI	Wed, Jan 29, 2014	37.58	37.73	37.15	37.23
4283	NASDAQ	CTBI	Tue, Jan 28, 2014	38.11	38.11	37.73	37.85
4282	NASDAQ	CTBI	Mon, Jan 27, 2014	38.36	38.45	37.90	37.98
4281	NASDAQ	CTBI	Fri, Jan 24, 2014	38.60	38.92	37.93	38.11
4280	NASDAQ	CTBI	Thu, Jan 23, 2014	38.91	39.10	38.16	38.88
4279	NASDAQ	CTBI	Wed, Jan 22, 2014	39.22	39.35	38.86	39.12
4278	NASDAQ	CTBI	Tue, Jan 21, 2014	38.83	39.31	38.83	39.12
4277	NASDAQ	CTBI	Fri, Jan 17, 2014	38.35	38.83	38.18	38.48
4276	NASDAQ	CTBI	Thu, Jan 16, 2014	38.99	39.13	38.13	38.33
4275	NASDAQ	CTBI	Wed, Jan 15, 2014	38.81	39.13	37.95	39.04
4274	NASDAQ	CTBI	Tue, Jan 14, 2014	38.92	39.17	38.52	38.99
4273	NASDAQ	CTBI	Mon, Jan 13, 2014	39.50	39.55	38.41	38.92
4272	NASDAQ	CTBI	Fri, Jan 10, 2014	40.08	40.41	39.00	39.53
4271	NASDAQ	CTBI	Thu, Jan 9, 2014	39.97	40.09	39.83	39.98
4270	NASDAQ	CTBI	Wed, Jan 8, 2014	40.14	40.35	39.63	39.95
4269	NASDAQ	CTBI	Tue, Jan 7, 2014	40.06	40.29	39.78	40.08
4268	NASDAQ	CTBI	Mon, Jan 6, 2014	40.24	40.24	39.81	39.81
4267	NASDAQ	CTBI	Fri, Jan 3, 2014	40.52	40.54	39.93	40.16
4266	NASDAQ	CTBI	Thu, Jan 2, 2014	41.04	41.13	40.07	40.33
4265	NASDAQ	CTBI	Tue, Dec 31, 2013	41.08	41.27	41.01	41.05
4264	NASDAQ	CTBI	Mon, Dec 30, 2013	41.10	41.77	40.71	40.97
4263	NASDAQ	CTBI	Fri, Dec 27, 2013	41.34	41.51	40.75	41.22
4262	NASDAQ	CTBI	Thu, Dec 26, 2013	41.58	41.73	40.99	41.24
4261	NASDAQ	CTBI	Tue, Dec 24, 2013	40.97	41.67	40.97	41.27
4260	NASDAQ	CTBI	Mon, Dec 23, 2013	40.63	41.34	40.27	41.34
4259	NASDAQ	CTBI	Fri, Dec 20, 2013	39.72	40.75	39.19	40.35
4258	NASDAQ	CTBI	Thu, Dec 19, 2013	39.85	40.26	39.64	39.64
4257	NASDAQ	CTBI	Wed, Dec 18, 2013	39.38	40.02	39.35	40.02
4256	NASDAQ	CTBI	Tue, Dec 17, 2013	39.47	39.68	38.99	39.41
4255	NASDAQ	CTBI	Mon, Dec 16, 2013	39.15	39.61	38.72	39.54
4254	NASDAQ	CTBI	Fri, Dec 13, 2013	39.39	39.39	38.76	39.08
4253	NASDAQ	CTBI	Thu, Dec 12, 2013	39.20	40.46	38.97	39.22
4252	NASDAQ	CTBI	Wed, Dec 11, 2013	39.75	39.75	39.11	39.24
4251	NASDAQ	CTBI	Tue, Dec 10, 2013	40.60	40.62	39.75	39.88
4250	NASDAQ	CTBI	Mon, Dec 9, 2013	41.52	41.52	40.62	40.77
4249	NASDAQ	CTBI	Fri, Dec 6, 2013	40.73	41.84	40.73	41.43
4248	NASDAQ	CTBI	Thu, Dec 5, 2013	40.18	40.65	39.83	40.29
4247	NASDAQ	CTBI	Wed, Dec 4, 2013	40.27	40.74	39.78	40.12
4246	NASDAQ	CTBI	Tue, Dec 3, 2013	40.50	40.86	40.00	40.45
4245	NASDAQ	CTBI	Mon, Dec 2, 2013	41.44	41.82	40.46	40.69
4244	NASDAQ	CTBI	Fri, Nov 29, 2013	41.84	42.07	41.22	41.57
4243	NASDAQ	CTBI	Wed, Nov 27, 2013	41.00	41.98	40.99	41.57
4242	NASDAQ	CTBI	Tue, Nov 26, 2013	40.68	41.11	40.16	41.05
4241	NASDAQ	CTBI	Mon, Nov 25, 2013	40.54	41.21	40.37	40.64
4240	NASDAQ	CTBI	Fri, Nov 22, 2013	40.24	40.80	39.96	40.52
4239	NASDAQ	CTBI	Thu, Nov 21, 2013	39.53	40.39	39.22	40.22
4238	NASDAQ	CTBI	Wed, Nov 20, 2013	39.39	39.72	38.76	39.36
4237	NASDAQ	CTBI	Tue, Nov 19, 2013	39.32	39.59	38.48	39.35
4236	NASDAQ	CTBI	Mon, Nov 18, 2013	39.68	39.97	38.85	39.38
4235	NASDAQ	CTBI	Fri, Nov 15, 2013	39.59	39.73	38.97	39.47
4234	NASDAQ	CTBI	Thu, Nov 14, 2013	39.69	39.96	39.33	39.66
4233	NASDAQ	CTBI	Wed, Nov 13, 2013	39.03	39.66	38.55	39.59
4232	NASDAQ	CTBI	Tue, Nov 12, 2013	39.04	39.56	38.49	39.21
4231	NASDAQ	CTBI	Mon, Nov 11, 2013	39.64	39.64	38.97	39.24
4230	NASDAQ	CTBI	Fri, Nov 8, 2013	38.35	39.98	38.35	39.67
4229	NASDAQ	CTBI	Thu, Nov 7, 2013	39.14	39.68	38.27	38.39
4228	NASDAQ	CTBI	Wed, Nov 6, 2013	39.08	39.08	38.79	38.86
4227	NASDAQ	CTBI	Tue, Nov 5, 2013	38.73	39.80	38.63	38.81
4226	NASDAQ	CTBI	Mon, Nov 4, 2013	38.99	39.19	38.34	38.81
4225	NASDAQ	CTBI	Fri, Nov 1, 2013	38.60	39.07	38.21	38.75
4224	NASDAQ	CTBI	Thu, Oct 31, 2013	39.42	39.42	38.69	38.72
4223	NASDAQ	CTBI	Wed, Oct 30, 2013	39.61	39.96	39.06	39.51
4222	NASDAQ	CTBI	Tue, Oct 29, 2013	39.89	39.89	39.23	39.50
4221	NASDAQ	CTBI	Mon, Oct 28, 2013	39.55	39.86	39.41	39.75
4220	NASDAQ	CTBI	Fri, Oct 25, 2013	39.28	39.88	39.09	39.55
4219	NASDAQ	CTBI	Thu, Oct 24, 2013	39.09	39.53	38.96	39.14
4218	NASDAQ	CTBI	Wed, Oct 23, 2013	38.60	39.09	38.29	38.86
4217	NASDAQ	CTBI	Tue, Oct 22, 2013	38.43	39.32	38.07	38.89
4216	NASDAQ	CTBI	Mon, Oct 21, 2013	38.85	39.07	38.15	38.34
4215	NASDAQ	CTBI	Fri, Oct 18, 2013	39.29	39.58	38.44	38.95
4214	NASDAQ	CTBI	Thu, Oct 17, 2013	37.62	39.42	37.62	38.85
4213	NASDAQ	CTBI	Wed, Oct 16, 2013	37.18	38.18	35.65	37.64
4212	NASDAQ	CTBI	Tue, Oct 15, 2013	37.05	37.27	36.68	36.75
4211	NASDAQ	CTBI	Mon, Oct 14, 2013	37.09	37.32	36.92	37.25
4210	NASDAQ	CTBI	Fri, Oct 11, 2013	36.17	37.31	36.03	37.26
4209	NASDAQ	CTBI	Thu, Oct 10, 2013	35.41	36.34	35.40	36.24
4208	NASDAQ	CTBI	Wed, Oct 9, 2013	35.01	35.59	34.84	35.05
4207	NASDAQ	CTBI	Tue, Oct 8, 2013	35.13	35.20	34.63	34.95
4206	NASDAQ	CTBI	Mon, Oct 7, 2013	35.25	35.45	35.01	35.03
4205	NASDAQ	CTBI	Fri, Oct 4, 2013	35.35	35.70	34.91	35.52
4204	NASDAQ	CTBI	Thu, Oct 3, 2013	36.02	36.44	35.35	35.42
4203	NASDAQ	CTBI	Wed, Oct 2, 2013	36.94	36.94	35.95	36.00
4202	NASDAQ	CTBI	Tue, Oct 1, 2013	37.12	37.20	36.86	37.14
4201	NASDAQ	CTBI	Mon, Sep 30, 2013	36.75	37.25	36.68	36.90
4200	NASDAQ	CTBI	Fri, Sep 27, 2013	36.85	37.25	36.85	37.09
4199	NASDAQ	CTBI	Thu, Sep 26, 2013	37.20	37.25	36.90	37.14
4198	NASDAQ	CTBI	Wed, Sep 25, 2013	37.09	37.35	36.65	37.01
4197	NASDAQ	CTBI	Tue, Sep 24, 2013	36.75	37.26	36.29	36.96
4196	NASDAQ	CTBI	Mon, Sep 23, 2013	36.02	36.83	36.02	36.61
4195	NASDAQ	CTBI	Fri, Sep 20, 2013	35.32	36.48	35.32	36.06
4194	NASDAQ	CTBI	Thu, Sep 19, 2013	35.62	36.23	34.69	35.27
4193	NASDAQ	CTBI	Wed, Sep 18, 2013	35.10	35.89	34.96	35.51
4192	NASDAQ	CTBI	Tue, Sep 17, 2013	34.62	35.11	34.51	35.11
4191	NASDAQ	CTBI	Mon, Sep 16, 2013	34.93	34.93	34.47	34.74
4190	NASDAQ	CTBI	Fri, Sep 13, 2013	34.55	34.71	34.28	34.47
4189	NASDAQ	CTBI	Thu, Sep 12, 2013	34.65	34.80	34.32	34.37
4188	NASDAQ	CTBI	Wed, Sep 11, 2013	34.75	34.82	34.18	34.55
4187	NASDAQ	CTBI	Tue, Sep 10, 2013	34.82	35.36	34.43	35.00
4186	NASDAQ	CTBI	Mon, Sep 9, 2013	34.48	34.56	34.06	34.56
4185	NASDAQ	CTBI	Fri, Sep 6, 2013	34.71	34.91	33.87	34.36
4184	NASDAQ	CTBI	Thu, Sep 5, 2013	34.57	35.23	34.45	34.48
4183	NASDAQ	CTBI	Wed, Sep 4, 2013	34.56	34.78	34.34	34.45
4182	NASDAQ	CTBI	Tue, Sep 3, 2013	34.75	35.09	33.91	34.45
4181	NASDAQ	CTBI	Fri, Aug 30, 2013	34.92	34.94	34.15	34.29
4180	NASDAQ	CTBI	Thu, Aug 29, 2013	34.77	35.46	34.75	35.05
4179	NASDAQ	CTBI	Wed, Aug 28, 2013	34.45	35.12	34.38	34.76
4178	NASDAQ	CTBI	Tue, Aug 27, 2013	35.16	35.32	34.24	34.44
4177	NASDAQ	CTBI	Mon, Aug 26, 2013	36.01	36.23	35.47	35.53
4176	NASDAQ	CTBI	Fri, Aug 23, 2013	35.96	36.03	35.64	35.94
4175	NASDAQ	CTBI	Thu, Aug 22, 2013	35.66	36.14	35.00	36.10
4174	NASDAQ	CTBI	Wed, Aug 21, 2013	35.61	35.92	35.18	35.49
4173	NASDAQ	CTBI	Tue, Aug 20, 2013	35.21	35.81	35.16	35.78
4172	NASDAQ	CTBI	Mon, Aug 19, 2013	35.73	35.73	35.05	35.14
4171	NASDAQ	CTBI	Fri, Aug 16, 2013	35.55	36.00	35.55	35.85
4170	NASDAQ	CTBI	Thu, Aug 15, 2013	36.04	36.37	35.58	35.72
4169	NASDAQ	CTBI	Wed, Aug 14, 2013	36.36	36.61	36.06	36.27
4168	NASDAQ	CTBI	Tue, Aug 13, 2013	36.35	36.39	35.91	36.31
4167	NASDAQ	CTBI	Mon, Aug 12, 2013	35.70	36.44	35.70	36.22
4166	NASDAQ	CTBI	Fri, Aug 9, 2013	36.10	36.12	35.62	35.89
4165	NASDAQ	CTBI	Thu, Aug 8, 2013	36.22	36.50	35.96	36.10
4164	NASDAQ	CTBI	Wed, Aug 7, 2013	36.47	36.53	35.95	35.97
4163	NASDAQ	CTBI	Tue, Aug 6, 2013	36.55	36.77	36.29	36.47
4162	NASDAQ	CTBI	Mon, Aug 5, 2013	36.69	37.00	36.34	36.59
4161	NASDAQ	CTBI	Fri, Aug 2, 2013	36.35	37.01	36.25	36.80
4160	NASDAQ	CTBI	Thu, Aug 1, 2013	36.40	36.64	35.92	36.58
4159	NASDAQ	CTBI	Wed, Jul 31, 2013	36.74	36.74	36.13	36.23
4158	NASDAQ	CTBI	Tue, Jul 30, 2013	36.82	37.15	36.40	36.57
4157	NASDAQ	CTBI	Mon, Jul 29, 2013	37.05	37.05	36.52	36.58
4156	NASDAQ	CTBI	Fri, Jul 26, 2013	37.23	37.45	36.91	37.01
4155	NASDAQ	CTBI	Thu, Jul 25, 2013	37.01	37.76	37.01	37.51
4154	NASDAQ	CTBI	Wed, Jul 24, 2013	37.50	37.50	36.74	36.95
4153	NASDAQ	CTBI	Tue, Jul 23, 2013	36.13	37.46	36.13	37.28
4152	NASDAQ	CTBI	Mon, Jul 22, 2013	36.52	37.25	36.34	36.46
4151	NASDAQ	CTBI	Fri, Jul 19, 2013	36.33	36.82	35.91	36.75
4150	NASDAQ	CTBI	Thu, Jul 18, 2013	35.47	36.83	35.32	36.54
4149	NASDAQ	CTBI	Wed, Jul 17, 2013	35.96	35.96	35.10	35.25
4148	NASDAQ	CTBI	Tue, Jul 16, 2013	35.35	35.87	34.80	35.65
4147	NASDAQ	CTBI	Mon, Jul 15, 2013	34.86	35.41	34.61	35.32
4146	NASDAQ	CTBI	Fri, Jul 12, 2013	34.55	35.05	34.45	34.90
4145	NASDAQ	CTBI	Thu, Jul 11, 2013	35.00	35.00	34.50	34.62
4144	NASDAQ	CTBI	Wed, Jul 10, 2013	34.67	35.00	34.35	34.70
4143	NASDAQ	CTBI	Tue, Jul 9, 2013	34.73	34.90	33.92	34.80
4142	NASDAQ	CTBI	Mon, Jul 8, 2013	34.54	35.27	33.76	34.65
4141	NASDAQ	CTBI	Fri, Jul 5, 2013	33.93	34.50	33.37	34.50
4140	NASDAQ	CTBI	Wed, Jul 3, 2013	33.51	33.87	33.51	33.65
4139	NASDAQ	CTBI	Tue, Jul 2, 2013	33.24	33.73	33.21	33.58
4138	NASDAQ	CTBI	Mon, Jul 1, 2013	32.55	33.59	32.55	33.15
4137	NASDAQ	CTBI	Fri, Jun 28, 2013	32.11	32.62	31.76	32.38
4136	NASDAQ	CTBI	Thu, Jun 27, 2013	32.31	33.18	32.17	32.29
4135	NASDAQ	CTBI	Wed, Jun 26, 2013	32.33	32.41	31.83	32.05
4134	NASDAQ	CTBI	Tue, Jun 25, 2013	31.82	32.07	31.48	31.98
4133	NASDAQ	CTBI	Mon, Jun 24, 2013	31.52	32.07	31.23	31.60
4132	NASDAQ	CTBI	Fri, Jun 21, 2013	31.64	31.91	31.53	31.68
4131	NASDAQ	CTBI	Thu, Jun 20, 2013	31.60	32.01	31.53	31.57
4130	NASDAQ	CTBI	Wed, Jun 19, 2013	32.17	32.34	31.95	32.02
4129	NASDAQ	CTBI	Tue, Jun 18, 2013	31.95	32.33	31.82	32.27
4128	NASDAQ	CTBI	Mon, Jun 17, 2013	32.15	32.42	31.65	31.81
4127	NASDAQ	CTBI	Fri, Jun 14, 2013	32.40	32.59	31.84	31.85
4126	NASDAQ	CTBI	Thu, Jun 13, 2013	31.92	32.65	31.59	32.55
4125	NASDAQ	CTBI	Wed, Jun 12, 2013	32.27	32.40	31.66	31.83
4124	NASDAQ	CTBI	Tue, Jun 11, 2013	32.17	32.83	32.02	32.27
4123	NASDAQ	CTBI	Mon, Jun 10, 2013	32.16	32.54	32.02	32.48
4122	NASDAQ	CTBI	Fri, Jun 7, 2013	32.44	32.44	31.92	32.12
4121	NASDAQ	CTBI	Thu, Jun 6, 2013	32.05	32.15	31.83	32.15
4120	NASDAQ	CTBI	Wed, Jun 5, 2013	32.48	32.50	31.70	32.06
4119	NASDAQ	CTBI	Tue, Jun 4, 2013	32.62	33.05	32.10	32.46
4118	NASDAQ	CTBI	Mon, Jun 3, 2013	32.17	32.73	32.02	32.56
4117	NASDAQ	CTBI	Fri, May 31, 2013	32.20	32.48	31.93	31.98
4116	NASDAQ	CTBI	Thu, May 30, 2013	32.17	32.60	32.17	32.35
4115	NASDAQ	CTBI	Wed, May 29, 2013	31.98	32.47	31.70	32.15
4114	NASDAQ	CTBI	Tue, May 28, 2013	32.52	33.09	32.22	32.26
4113	NASDAQ	CTBI	Fri, May 24, 2013	31.70	32.15	31.56	32.14
4112	NASDAQ	CTBI	Thu, May 23, 2013	31.86	32.17	31.60	31.82
4111	NASDAQ	CTBI	Wed, May 22, 2013	32.95	33.27	31.84	32.05
4110	NASDAQ	CTBI	Tue, May 21, 2013	32.87	33.04	32.78	33.02
4109	NASDAQ	CTBI	Mon, May 20, 2013	32.46	32.81	32.36	32.81
4108	NASDAQ	CTBI	Fri, May 17, 2013	32.58	32.73	32.45	32.65
4107	NASDAQ	CTBI	Thu, May 16, 2013	32.46	32.54	32.17	32.45
4106	NASDAQ	CTBI	Wed, May 15, 2013	32.06	32.54	32.05	32.39
4105	NASDAQ	CTBI	Tue, May 14, 2013	31.72	32.39	31.72	32.21
4104	NASDAQ	CTBI	Mon, May 13, 2013	31.88	31.91	31.67	31.73
4103	NASDAQ	CTBI	Fri, May 10, 2013	32.18	32.23	31.64	31.98
4102	NASDAQ	CTBI	Thu, May 9, 2013	32.39	32.40	32.09	32.10
4101	NASDAQ	CTBI	Wed, May 8, 2013	32.17	32.34	31.91	32.34
4100	NASDAQ	CTBI	Tue, May 7, 2013	32.15	32.34	31.82	32.32
4099	NASDAQ	CTBI	Mon, May 6, 2013	31.55	31.98	31.09	31.98
4098	NASDAQ	CTBI	Fri, May 3, 2013	31.24	31.78	31.24	31.55
4097	NASDAQ	CTBI	Thu, May 2, 2013	30.54	31.06	30.53	30.95
4096	NASDAQ	CTBI	Wed, May 1, 2013	31.35	31.35	30.10	30.47
4095	NASDAQ	CTBI	Tue, Apr 30, 2013	31.13	31.54	31.13	31.47
4094	NASDAQ	CTBI	Mon, Apr 29, 2013	31.16	31.38	31.05	31.06
4093	NASDAQ	CTBI	Fri, Apr 26, 2013	31.25	31.31	30.88	30.95
4092	NASDAQ	CTBI	Thu, Apr 25, 2013	31.49	31.65	31.11	31.27
4091	NASDAQ	CTBI	Wed, Apr 24, 2013	31.30	31.41	31.15	31.36
4090	NASDAQ	CTBI	Tue, Apr 23, 2013	31.30	31.56	31.18	31.42
4089	NASDAQ	CTBI	Mon, Apr 22, 2013	31.21	31.34	30.68	31.00
4088	NASDAQ	CTBI	Fri, Apr 19, 2013	30.76	31.36	30.61	31.29
4087	NASDAQ	CTBI	Thu, Apr 18, 2013	30.28	30.96	30.27	30.82
4086	NASDAQ	CTBI	Wed, Apr 17, 2013	29.51	30.15	29.51	30.09
4085	NASDAQ	CTBI	Tue, Apr 16, 2013	29.64	29.78	29.30	29.67
4084	NASDAQ	CTBI	Mon, Apr 15, 2013	30.26	30.27	29.23	29.33
4083	NASDAQ	CTBI	Fri, Apr 12, 2013	30.36	30.61	30.00	30.35
4082	NASDAQ	CTBI	Thu, Apr 11, 2013	30.53	30.61	30.29	30.41
4081	NASDAQ	CTBI	Wed, Apr 10, 2013	30.42	30.73	30.36	30.58
4080	NASDAQ	CTBI	Tue, Apr 9, 2013	30.57	30.57	30.08	30.27
4079	NASDAQ	CTBI	Mon, Apr 8, 2013	30.45	30.61	30.13	30.61
4078	NASDAQ	CTBI	Fri, Apr 5, 2013	30.13	30.60	30.05	30.45
4077	NASDAQ	CTBI	Thu, Apr 4, 2013	30.22	30.65	30.09	30.65
4076	NASDAQ	CTBI	Wed, Apr 3, 2013	30.70	31.16	30.26	30.26
4075	NASDAQ	CTBI	Tue, Apr 2, 2013	30.68	31.04	30.34	30.70
4074	NASDAQ	CTBI	Mon, Apr 1, 2013	31.00	31.00	29.95	30.40
4073	NASDAQ	CTBI	Thu, Mar 28, 2013	31.07	31.07	30.88	30.94
4072	NASDAQ	CTBI	Wed, Mar 27, 2013	30.86	31.22	30.78	31.09
4071	NASDAQ	CTBI	Tue, Mar 26, 2013	31.32	31.32	30.96	31.15
4070	NASDAQ	CTBI	Mon, Mar 25, 2013	31.28	31.46	30.82	31.24
4069	NASDAQ	CTBI	Fri, Mar 22, 2013	31.05	31.35	30.86	31.15
4068	NASDAQ	CTBI	Thu, Mar 21, 2013	30.92	31.07	30.78	30.96
4067	NASDAQ	CTBI	Wed, Mar 20, 2013	30.93	31.24	30.84	31.05
4066	NASDAQ	CTBI	Tue, Mar 19, 2013	30.88	31.04	30.68	30.79
4065	NASDAQ	CTBI	Mon, Mar 18, 2013	31.25	31.66	30.83	30.88
4064	NASDAQ	CTBI	Fri, Mar 15, 2013	31.35	31.82	31.15	31.51
4063	NASDAQ	CTBI	Thu, Mar 14, 2013	31.05	31.34	30.97	31.27
4062	NASDAQ	CTBI	Wed, Mar 13, 2013	30.93	31.14	30.73	31.05
4061	NASDAQ	CTBI	Tue, Mar 12, 2013	31.39	31.42	30.96	31.13
4060	NASDAQ	CTBI	Mon, Mar 11, 2013	31.34	31.59	31.16	31.52
4059	NASDAQ	CTBI	Fri, Mar 8, 2013	31.81	31.81	31.38	31.52
4058	NASDAQ	CTBI	Thu, Mar 7, 2013	31.29	31.52	31.01	31.52
4057	NASDAQ	CTBI	Wed, Mar 6, 2013	31.54	31.59	31.02	31.38
4056	NASDAQ	CTBI	Tue, Mar 5, 2013	31.33	31.68	30.89	31.45
4055	NASDAQ	CTBI	Mon, Mar 4, 2013	31.02	31.25	30.63	31.24
4054	NASDAQ	CTBI	Fri, Mar 1, 2013	30.69	31.20	30.45	31.16
4053	NASDAQ	CTBI	Thu, Feb 28, 2013	30.87	31.18	30.45	31.03
4052	NASDAQ	CTBI	Wed, Feb 27, 2013	30.65	31.09	30.55	30.85
4051	NASDAQ	CTBI	Tue, Feb 26, 2013	30.38	30.92	30.38	30.62
4050	NASDAQ	CTBI	Mon, Feb 25, 2013	31.14	31.34	30.00	30.28
4049	NASDAQ	CTBI	Fri, Feb 22, 2013	30.97	31.15	30.75	31.08
4048	NASDAQ	CTBI	Thu, Feb 21, 2013	31.20	31.20	30.72	30.81
4047	NASDAQ	CTBI	Wed, Feb 20, 2013	31.41	31.41	31.12	31.16
4046	NASDAQ	CTBI	Tue, Feb 19, 2013	31.41	31.55	31.12	31.36
4045	NASDAQ	CTBI	Fri, Feb 15, 2013	31.38	31.38	31.08	31.35
4044	NASDAQ	CTBI	Thu, Feb 14, 2013	31.08	31.36	31.06	31.13
4043	NASDAQ	CTBI	Wed, Feb 13, 2013	31.34	31.34	30.92	31.22
4042	NASDAQ	CTBI	Tue, Feb 12, 2013	30.99	31.36	30.88	31.27
4041	NASDAQ	CTBI	Mon, Feb 11, 2013	30.71	30.93	30.42	30.93
4040	NASDAQ	CTBI	Fri, Feb 8, 2013	30.78	30.94	30.59	30.65
4039	NASDAQ	CTBI	Thu, Feb 7, 2013	30.65	30.76	30.51	30.68
4038	NASDAQ	CTBI	Wed, Feb 6, 2013	30.54	30.75	30.27	30.69
4037	NASDAQ	CTBI	Tue, Feb 5, 2013	30.45	30.87	30.25	30.64
4036	NASDAQ	CTBI	Mon, Feb 4, 2013	30.85	31.08	30.19	30.31
4035	NASDAQ	CTBI	Fri, Feb 1, 2013	30.88	31.10	30.66	31.03
4034	NASDAQ	CTBI	Thu, Jan 31, 2013	30.08	31.19	30.08	30.65
4033	NASDAQ	CTBI	Wed, Jan 30, 2013	30.52	30.83	29.96	30.08
4032	NASDAQ	CTBI	Tue, Jan 29, 2013	30.33	30.86	30.22	30.64
4031	NASDAQ	CTBI	Mon, Jan 28, 2013	29.95	30.47	29.73	30.43
4030	NASDAQ	CTBI	Fri, Jan 25, 2013	30.17	30.17	29.45	29.99
4029	NASDAQ	CTBI	Thu, Jan 24, 2013	29.91	30.04	29.53	29.99
4028	NASDAQ	CTBI	Wed, Jan 23, 2013	29.86	30.21	29.86	29.99
4027	NASDAQ	CTBI	Tue, Jan 22, 2013	29.77	29.87	29.67	29.80
4026	NASDAQ	CTBI	Fri, Jan 18, 2013	29.62	29.79	29.49	29.69
4025	NASDAQ	CTBI	Thu, Jan 17, 2013	29.64	30.23	29.36	29.59
4024	NASDAQ	CTBI	Wed, Jan 16, 2013	30.25	30.25	29.34	29.42
4023	NASDAQ	CTBI	Tue, Jan 15, 2013	29.59	30.44	29.46	30.19
4022	NASDAQ	CTBI	Mon, Jan 14, 2013	29.68	30.00	29.55	29.79
4021	NASDAQ	CTBI	Fri, Jan 11, 2013	30.10	30.10	29.59	29.84
4020	NASDAQ	CTBI	Thu, Jan 10, 2013	30.23	30.23	29.85	30.02
4019	NASDAQ	CTBI	Wed, Jan 9, 2013	30.02	30.22	29.99	30.13
4018	NASDAQ	CTBI	Tue, Jan 8, 2013	29.50	29.96	29.41	29.84
4017	NASDAQ	CTBI	Mon, Jan 7, 2013	30.26	30.26	29.41	29.59
4016	NASDAQ	CTBI	Fri, Jan 4, 2013	30.39	30.70	29.77	30.37
4015	NASDAQ	CTBI	Thu, Jan 3, 2013	30.88	30.88	30.14	30.30
4014	NASDAQ	CTBI	Wed, Jan 2, 2013	30.59	30.91	30.03	30.76
4013	NASDAQ	CTBI	Mon, Dec 31, 2012	28.86	29.93	28.75	29.80
4012	NASDAQ	CTBI	Fri, Dec 28, 2012	29.05	29.32	28.81	28.86
4011	NASDAQ	CTBI	Thu, Dec 27, 2012	29.13	29.33	28.61	29.19
4010	NASDAQ	CTBI	Wed, Dec 26, 2012	29.02	29.38	28.82	29.21
4009	NASDAQ	CTBI	Mon, Dec 24, 2012	29.19	29.79	28.97	29.05
4008	NASDAQ	CTBI	Fri, Dec 21, 2012	29.60	29.60	28.87	29.26
4007	NASDAQ	CTBI	Thu, Dec 20, 2012	29.24	29.52	28.99	29.45
4006	NASDAQ	CTBI	Wed, Dec 19, 2012	29.95	29.95	28.93	29.31
4005	NASDAQ	CTBI	Tue, Dec 18, 2012	29.09	29.91	28.94	29.85
4004	NASDAQ	CTBI	Mon, Dec 17, 2012	28.90	29.27	28.77	29.15
4003	NASDAQ	CTBI	Fri, Dec 14, 2012	28.56	28.79	28.45	28.72
4002	NASDAQ	CTBI	Thu, Dec 13, 2012	28.98	28.98	28.24	28.70
4001	NASDAQ	CTBI	Wed, Dec 12, 2012	29.26	29.45	28.75	28.87
4000	NASDAQ	CTBI	Tue, Dec 11, 2012	29.47	29.49	29.09	29.49
3999	NASDAQ	CTBI	Mon, Dec 10, 2012	29.45	29.45	29.14	29.37
3998	NASDAQ	CTBI	Fri, Dec 7, 2012	29.60	29.76	29.10	29.48
3997	NASDAQ	CTBI	Thu, Dec 6, 2012	29.51	29.70	29.15	29.42
3996	NASDAQ	CTBI	Wed, Dec 5, 2012	29.51	29.91	29.17	29.56
3995	NASDAQ	CTBI	Tue, Dec 4, 2012	29.65	29.65	28.90	29.39
3994	NASDAQ	CTBI	Mon, Dec 3, 2012	29.70	29.70	28.85	29.58
3993	NASDAQ	CTBI	Fri, Nov 30, 2012	29.95	29.99	29.25	29.76
3992	NASDAQ	CTBI	Thu, Nov 29, 2012	29.35	29.83	29.32	29.78
3991	NASDAQ	CTBI	Wed, Nov 28, 2012	29.32	29.77	29.05	29.13
3990	NASDAQ	CTBI	Tue, Nov 27, 2012	29.28	29.67	29.27	29.50
3989	NASDAQ	CTBI	Mon, Nov 26, 2012	28.88	29.35	28.76	29.22
3988	NASDAQ	CTBI	Fri, Nov 23, 2012	28.87	29.06	28.70	28.85
3987	NASDAQ	CTBI	Wed, Nov 21, 2012	28.71	28.75	28.34	28.74
3986	NASDAQ	CTBI	Tue, Nov 20, 2012	28.35	29.09	28.04	28.71
3985	NASDAQ	CTBI	Mon, Nov 19, 2012	28.24	28.83	28.19	28.49
3984	NASDAQ	CTBI	Fri, Nov 16, 2012	26.91	28.18	26.91	28.09
3983	NASDAQ	CTBI	Thu, Nov 15, 2012	27.47	27.65	26.93	27.01
3982	NASDAQ	CTBI	Wed, Nov 14, 2012	28.26	28.40	27.59	27.66
3981	NASDAQ	CTBI	Tue, Nov 13, 2012	28.33	28.71	28.18	28.25
3980	NASDAQ	CTBI	Mon, Nov 12, 2012	28.35	28.85	28.35	28.53
3979	NASDAQ	CTBI	Fri, Nov 9, 2012	27.89	28.39	27.73	28.36
3978	NASDAQ	CTBI	Thu, Nov 8, 2012	29.00	29.10	28.07	28.17
3977	NASDAQ	CTBI	Wed, Nov 7, 2012	30.25	30.25	29.09	29.10
3976	NASDAQ	CTBI	Tue, Nov 6, 2012	30.45	30.59	30.26	30.39
3975	NASDAQ	CTBI	Mon, Nov 5, 2012	30.56	30.70	30.28	30.44
3974	NASDAQ	CTBI	Fri, Nov 2, 2012	30.82	30.82	30.19	30.65
3973	NASDAQ	CTBI	Thu, Nov 1, 2012	30.77	30.85	30.25	30.76
3972	NASDAQ	CTBI	Wed, Oct 31, 2012	30.90	30.91	30.55	30.84
3971	NASDAQ	CTBI	Fri, Oct 26, 2012	30.86	31.08	30.65	30.90
3970	NASDAQ	CTBI	Thu, Oct 25, 2012	30.92	30.97	30.62	30.95
3969	NASDAQ	CTBI	Wed, Oct 24, 2012	30.84	30.96	30.61	30.69
3968	NASDAQ	CTBI	Tue, Oct 23, 2012	30.65	30.98	30.40	30.78
3967	NASDAQ	CTBI	Mon, Oct 22, 2012	30.41	30.58	30.41	30.48
3966	NASDAQ	CTBI	Fri, Oct 19, 2012	30.78	30.91	30.41	30.46
3965	NASDAQ	CTBI	Thu, Oct 18, 2012	31.24	31.75	30.89	31.02
3964	NASDAQ	CTBI	Wed, Oct 17, 2012	32.09	32.09	31.14	31.36
3963	NASDAQ	CTBI	Tue, Oct 16, 2012	32.21	32.42	31.84	32.17
3962	NASDAQ	CTBI	Mon, Oct 15, 2012	32.40	32.47	31.83	32.09
3961	NASDAQ	CTBI	Fri, Oct 12, 2012	32.50	32.52	31.83	32.24
3960	NASDAQ	CTBI	Thu, Oct 11, 2012	32.68	32.68	32.39	32.58
3959	NASDAQ	CTBI	Wed, Oct 10, 2012	32.20	32.66	32.20	32.59
3958	NASDAQ	CTBI	Tue, Oct 9, 2012	32.74	32.78	32.25	32.26
3957	NASDAQ	CTBI	Mon, Oct 8, 2012	32.52	33.09	32.03	32.81
3956	NASDAQ	CTBI	Fri, Oct 5, 2012	32.38	32.73	32.31	32.66
3955	NASDAQ	CTBI	Thu, Oct 4, 2012	32.15	32.40	31.99	32.38
3954	NASDAQ	CTBI	Wed, Oct 3, 2012	32.28	32.43	31.93	32.07
3953	NASDAQ	CTBI	Tue, Oct 2, 2012	32.58	32.70	32.09	32.28
3952	NASDAQ	CTBI	Mon, Oct 1, 2012	32.56	32.92	32.29	32.44
3951	NASDAQ	CTBI	Fri, Sep 28, 2012	32.55	32.69	32.29	32.30
3950	NASDAQ	CTBI	Thu, Sep 27, 2012	32.81	32.99	32.33	32.74
3949	NASDAQ	CTBI	Wed, Sep 26, 2012	32.72	33.05	32.47	32.86
3948	NASDAQ	CTBI	Tue, Sep 25, 2012	33.21	33.56	32.51	32.55
3947	NASDAQ	CTBI	Mon, Sep 24, 2012	32.66	33.56	32.56	33.15
3946	NASDAQ	CTBI	Fri, Sep 21, 2012	32.73	32.74	32.35	32.70
3945	NASDAQ	CTBI	Thu, Sep 20, 2012	32.16	32.45	31.92	32.37
3944	NASDAQ	CTBI	Wed, Sep 19, 2012	32.40	32.45	32.06	32.21
3943	NASDAQ	CTBI	Tue, Sep 18, 2012	31.97	32.46	31.92	32.44
3942	NASDAQ	CTBI	Mon, Sep 17, 2012	31.97	32.10	31.38	32.06
3941	NASDAQ	CTBI	Fri, Sep 14, 2012	32.08	32.54	31.76	32.14
3940	NASDAQ	CTBI	Thu, Sep 13, 2012	31.23	32.16	31.08	32.13
3939	NASDAQ	CTBI	Wed, Sep 12, 2012	31.41	31.45	31.13	31.33
3938	NASDAQ	CTBI	Tue, Sep 11, 2012	31.41	31.78	31.41	31.59
3937	NASDAQ	CTBI	Mon, Sep 10, 2012	31.86	31.86	31.46	31.46
3936	NASDAQ	CTBI	Fri, Sep 7, 2012	32.25	32.25	31.75	31.80
3935	NASDAQ	CTBI	Thu, Sep 6, 2012	31.58	32.14	31.58	32.06
3934	NASDAQ	CTBI	Wed, Sep 5, 2012	31.66	31.66	31.30	31.46
3933	NASDAQ	CTBI	Tue, Sep 4, 2012	31.21	31.58	30.93	31.53
3932	NASDAQ	CTBI	Fri, Aug 31, 2012	31.68	31.68	31.23	31.26
3931	NASDAQ	CTBI	Thu, Aug 30, 2012	31.79	31.79	31.38	31.47
3930	NASDAQ	CTBI	Wed, Aug 29, 2012	31.43	31.82	31.36	31.82
3929	NASDAQ	CTBI	Tue, Aug 28, 2012	31.34	31.65	31.28	31.45
3928	NASDAQ	CTBI	Mon, Aug 27, 2012	31.53	31.58	31.08	31.43
3927	NASDAQ	CTBI	Fri, Aug 24, 2012	31.40	31.60	31.26	31.52
3926	NASDAQ	CTBI	Thu, Aug 23, 2012	31.63	31.67	30.93	31.22
3925	NASDAQ	CTBI	Wed, Aug 22, 2012	31.73	31.74	31.38	31.54
3924	NASDAQ	CTBI	Tue, Aug 21, 2012	31.86	32.15	31.64	31.80
3923	NASDAQ	CTBI	Mon, Aug 20, 2012	31.59	31.86	31.54	31.86
3922	NASDAQ	CTBI	Fri, Aug 17, 2012	31.21	31.78	31.21	31.70
3921	NASDAQ	CTBI	Thu, Aug 16, 2012	31.55	31.55	31.12	31.33
3920	NASDAQ	CTBI	Wed, Aug 15, 2012	31.28	31.55	31.28	31.49
3919	NASDAQ	CTBI	Tue, Aug 14, 2012	31.78	31.78	31.21	31.42
3918	NASDAQ	CTBI	Mon, Aug 13, 2012	31.37	31.76	31.14	31.55
3917	NASDAQ	CTBI	Fri, Aug 10, 2012	31.50	31.57	30.97	31.41
3916	NASDAQ	CTBI	Thu, Aug 9, 2012	31.41	31.65	31.41	31.55
3915	NASDAQ	CTBI	Wed, Aug 8, 2012	31.54	31.87	31.32	31.52
3914	NASDAQ	CTBI	Tue, Aug 7, 2012	31.73	31.91	31.65	31.71
3913	NASDAQ	CTBI	Mon, Aug 6, 2012	31.77	31.81	31.50	31.60
3912	NASDAQ	CTBI	Fri, Aug 3, 2012	30.86	31.82	30.80	31.72
3911	NASDAQ	CTBI	Thu, Aug 2, 2012	30.75	30.93	30.54	30.71
3910	NASDAQ	CTBI	Wed, Aug 1, 2012	31.04	31.27	30.80	30.80
3909	NASDAQ	CTBI	Tue, Jul 31, 2012	31.20	31.44	30.83	30.85
3908	NASDAQ	CTBI	Mon, Jul 30, 2012	31.79	31.79	31.18	31.28
3907	NASDAQ	CTBI	Fri, Jul 27, 2012	31.29	31.81	30.89	31.52
3906	NASDAQ	CTBI	Thu, Jul 26, 2012	31.16	31.25	30.89	31.08
3905	NASDAQ	CTBI	Wed, Jul 25, 2012	31.02	31.02	30.81	30.88
3904	NASDAQ	CTBI	Tue, Jul 24, 2012	30.96	31.10	30.53	30.78
3903	NASDAQ	CTBI	Mon, Jul 23, 2012	30.82	31.04	30.69	30.87
3902	NASDAQ	CTBI	Fri, Jul 20, 2012	31.25	31.61	31.03	31.27
3901	NASDAQ	CTBI	Thu, Jul 19, 2012	30.94	32.05	30.94	31.44
3900	NASDAQ	CTBI	Wed, Jul 18, 2012	31.09	31.78	31.09	31.75
3899	NASDAQ	CTBI	Tue, Jul 17, 2012	31.11	31.30	30.81	31.24
3898	NASDAQ	CTBI	Mon, Jul 16, 2012	31.04	31.26	30.80	30.85
3897	NASDAQ	CTBI	Fri, Jul 13, 2012	30.83	31.29	30.83	31.16
3896	NASDAQ	CTBI	Thu, Jul 12, 2012	30.73	31.09	30.55	30.81
3895	NASDAQ	CTBI	Wed, Jul 11, 2012	30.72	30.92	30.72	30.86
3894	NASDAQ	CTBI	Tue, Jul 10, 2012	30.73	30.88	30.45	30.79
3893	NASDAQ	CTBI	Mon, Jul 9, 2012	30.41	30.70	30.14	30.67
3892	NASDAQ	CTBI	Fri, Jul 6, 2012	30.17	30.46	30.14	30.38
3891	NASDAQ	CTBI	Thu, Jul 5, 2012	30.39	30.57	30.30	30.45
3890	NASDAQ	CTBI	Tue, Jul 3, 2012	30.55	30.60	30.42	30.58
3889	NASDAQ	CTBI	Mon, Jul 2, 2012	30.55	30.55	30.22	30.54
3888	NASDAQ	CTBI	Fri, Jun 29, 2012	30.34	30.50	30.25	30.45
3887	NASDAQ	CTBI	Thu, Jun 28, 2012	29.59	29.98	29.31	29.95
3886	NASDAQ	CTBI	Wed, Jun 27, 2012	29.81	30.11	29.63	29.88
3885	NASDAQ	CTBI	Tue, Jun 26, 2012	29.82	30.03	29.53	29.78
3884	NASDAQ	CTBI	Mon, Jun 25, 2012	29.80	30.03	29.60	29.89
3883	NASDAQ	CTBI	Fri, Jun 22, 2012	30.00	30.38	29.82	30.08
3882	NASDAQ	CTBI	Thu, Jun 21, 2012	30.04	30.04	29.65	29.85
3881	NASDAQ	CTBI	Wed, Jun 20, 2012	29.87	30.10	29.70	29.92
3880	NASDAQ	CTBI	Tue, Jun 19, 2012	29.82	30.11	29.78	29.85
3879	NASDAQ	CTBI	Mon, Jun 18, 2012	29.72	30.08	29.65	29.78
3878	NASDAQ	CTBI	Fri, Jun 15, 2012	29.91	30.15	29.70	29.83
3877	NASDAQ	CTBI	Thu, Jun 14, 2012	29.67	30.22	29.67	30.09
3876	NASDAQ	CTBI	Wed, Jun 13, 2012	29.61	29.92	29.44	29.67
3875	NASDAQ	CTBI	Tue, Jun 12, 2012	29.76	30.00	29.50	29.92
3874	NASDAQ	CTBI	Mon, Jun 11, 2012	30.45	30.45	29.59	29.60
3873	NASDAQ	CTBI	Fri, Jun 8, 2012	29.77	30.27	29.77	30.20
3872	NASDAQ	CTBI	Thu, Jun 7, 2012	30.35	30.45	29.88	29.97
3871	NASDAQ	CTBI	Wed, Jun 6, 2012	29.95	30.23	29.91	30.17
3870	NASDAQ	CTBI	Tue, Jun 5, 2012	29.48	29.93	29.41	29.86
3869	NASDAQ	CTBI	Mon, Jun 4, 2012	29.63	29.84	29.39	29.71
3868	NASDAQ	CTBI	Fri, Jun 1, 2012	29.53	29.80	29.45	29.59
3867	NASDAQ	CTBI	Thu, May 31, 2012	29.87	30.15	29.52	30.03
3866	NASDAQ	CTBI	Wed, May 30, 2012	29.86	29.91	29.50	29.77
3865	NASDAQ	CTBI	Tue, May 29, 2012	30.42	30.62	29.80	30.07
3864	NASDAQ	CTBI	Fri, May 25, 2012	30.41	30.44	30.12	30.22
3863	NASDAQ	CTBI	Thu, May 24, 2012	30.55	30.55	30.05	30.51
3862	NASDAQ	CTBI	Wed, May 23, 2012	29.93	30.52	29.85	30.41
3861	NASDAQ	CTBI	Tue, May 22, 2012	30.00	30.25	29.78	30.07
3860	NASDAQ	CTBI	Mon, May 21, 2012	29.66	30.24	29.48	29.93
3859	NASDAQ	CTBI	Fri, May 18, 2012	29.40	29.68	29.16	29.61
3858	NASDAQ	CTBI	Thu, May 17, 2012	29.87	29.90	29.45	29.49
3857	NASDAQ	CTBI	Wed, May 16, 2012	29.45	29.94	29.45	29.78
3856	NASDAQ	CTBI	Tue, May 15, 2012	29.35	29.77	29.29	29.60
3855	NASDAQ	CTBI	Mon, May 14, 2012	29.64	29.75	29.19	29.41
3854	NASDAQ	CTBI	Fri, May 11, 2012	30.04	30.26	29.83	30.00
3853	NASDAQ	CTBI	Thu, May 10, 2012	30.09	30.32	30.02	30.12
3852	NASDAQ	CTBI	Wed, May 9, 2012	29.88	29.98	29.68	29.80
3851	NASDAQ	CTBI	Tue, May 8, 2012	29.74	30.09	29.66	30.00
3850	NASDAQ	CTBI	Mon, May 7, 2012	29.80	29.92	29.68	29.83
3849	NASDAQ	CTBI	Fri, May 4, 2012	29.67	30.00	29.64	29.81
3848	NASDAQ	CTBI	Thu, May 3, 2012	30.05	30.26	29.82	30.16
3847	NASDAQ	CTBI	Wed, May 2, 2012	29.41	30.38	29.36	29.99
3846	NASDAQ	CTBI	Tue, May 1, 2012	29.05	29.90	29.03	29.41
3845	NASDAQ	CTBI	Mon, Apr 30, 2012	29.66	29.66	28.99	29.05
3844	NASDAQ	CTBI	Fri, Apr 27, 2012	29.09	29.68	28.86	29.61
3843	NASDAQ	CTBI	Thu, Apr 26, 2012	29.00	29.25	28.84	29.09
3842	NASDAQ	CTBI	Wed, Apr 25, 2012	29.47	29.73	28.91	29.02
3841	NASDAQ	CTBI	Tue, Apr 24, 2012	29.07	29.50	29.07	29.41
3840	NASDAQ	CTBI	Mon, Apr 23, 2012	29.14	29.38	28.96	29.05
3839	NASDAQ	CTBI	Fri, Apr 20, 2012	29.65	29.66	29.18	29.43
3838	NASDAQ	CTBI	Thu, Apr 19, 2012	29.17	29.55	28.92	29.16
3837	NASDAQ	CTBI	Wed, Apr 18, 2012	28.60	28.95	28.51	28.91
3836	NASDAQ	CTBI	Tue, Apr 17, 2012	28.27	28.82	28.19	28.56
3835	NASDAQ	CTBI	Mon, Apr 16, 2012	27.57	28.36	27.57	28.15
3834	NASDAQ	CTBI	Fri, Apr 13, 2012	28.19	28.25	27.50	27.51
3833	NASDAQ	CTBI	Thu, Apr 12, 2012	27.89	28.41	27.89	28.34
3832	NASDAQ	CTBI	Wed, Apr 11, 2012	27.75	27.95	27.65	27.95
3831	NASDAQ	CTBI	Tue, Apr 10, 2012	27.96	28.25	27.55	27.61
3830	NASDAQ	CTBI	Mon, Apr 9, 2012	28.02	28.23	27.89	27.97
3829	NASDAQ	CTBI	Thu, Apr 5, 2012	28.60	28.71	28.21	28.38
3828	NASDAQ	CTBI	Wed, Apr 4, 2012	29.03	29.03	28.50	28.65
3827	NASDAQ	CTBI	Tue, Apr 3, 2012	29.48	29.50	28.84	29.27
3826	NASDAQ	CTBI	Mon, Apr 2, 2012	29.15	29.64	29.15	29.45
3825	NASDAQ	CTBI	Fri, Mar 30, 2012	29.40	29.40	28.98	29.15
3824	NASDAQ	CTBI	Thu, Mar 29, 2012	29.05	29.44	28.85	29.30
3823	NASDAQ	CTBI	Wed, Mar 28, 2012	29.31	29.59	29.09	29.30
3822	NASDAQ	CTBI	Tue, Mar 27, 2012	29.22	29.63	29.05	29.32
3821	NASDAQ	CTBI	Mon, Mar 26, 2012	28.64	29.46	28.63	29.14
3820	NASDAQ	CTBI	Fri, Mar 23, 2012	28.03	28.55	27.76	28.51
3819	NASDAQ	CTBI	Thu, Mar 22, 2012	28.03	28.20	27.56	28.07
3818	NASDAQ	CTBI	Wed, Mar 21, 2012	28.49	28.52	28.06	28.21
3817	NASDAQ	CTBI	Tue, Mar 20, 2012	28.38	28.67	28.27	28.32
3816	NASDAQ	CTBI	Mon, Mar 19, 2012	27.97	28.85	27.66	28.51
3815	NASDAQ	CTBI	Fri, Mar 16, 2012	28.18	28.18	27.69	27.94
3814	NASDAQ	CTBI	Thu, Mar 15, 2012	27.82	27.87	27.38	27.87
3813	NASDAQ	CTBI	Wed, Mar 14, 2012	28.11	28.26	27.56	27.70
3812	NASDAQ	CTBI	Tue, Mar 13, 2012	27.60	28.20	27.28	28.16
3811	NASDAQ	CTBI	Mon, Mar 12, 2012	27.47	27.67	27.27	27.63
3810	NASDAQ	CTBI	Fri, Mar 9, 2012	27.09	27.64	26.96	27.41
3809	NASDAQ	CTBI	Thu, Mar 8, 2012	27.17	27.17	26.58	27.06
3808	NASDAQ	CTBI	Wed, Mar 7, 2012	26.75	27.03	26.52	26.97
3807	NASDAQ	CTBI	Tue, Mar 6, 2012	26.95	27.07	26.48	26.55
3806	NASDAQ	CTBI	Mon, Mar 5, 2012	26.92	27.24	26.65	27.22
3805	NASDAQ	CTBI	Fri, Mar 2, 2012	28.04	28.04	26.79	26.91
3804	NASDAQ	CTBI	Thu, Mar 1, 2012	28.22	28.66	27.96	27.98
3803	NASDAQ	CTBI	Wed, Feb 29, 2012	28.33	28.62	28.03	28.04
3802	NASDAQ	CTBI	Tue, Feb 28, 2012	28.60	28.78	28.12	28.30
3801	NASDAQ	CTBI	Mon, Feb 27, 2012	28.42	28.97	28.18	28.49
3800	NASDAQ	CTBI	Fri, Feb 24, 2012	28.97	28.99	28.58	28.59
3799	NASDAQ	CTBI	Thu, Feb 23, 2012	27.91	28.95	27.91	28.87
3798	NASDAQ	CTBI	Wed, Feb 22, 2012	28.37	28.45	27.90	27.94
3797	NASDAQ	CTBI	Tue, Feb 21, 2012	28.60	28.67	27.95	28.45
3796	NASDAQ	CTBI	Fri, Feb 17, 2012	28.66	28.73	28.34	28.61
3795	NASDAQ	CTBI	Thu, Feb 16, 2012	27.75	28.54	27.65	28.53
3794	NASDAQ	CTBI	Wed, Feb 15, 2012	28.15	28.15	27.61	27.72
3793	NASDAQ	CTBI	Tue, Feb 14, 2012	28.17	28.22	27.55	28.01
3792	NASDAQ	CTBI	Mon, Feb 13, 2012	27.90	28.45	27.90	28.21
3791	NASDAQ	CTBI	Fri, Feb 10, 2012	28.02	28.07	27.65	27.73
3790	NASDAQ	CTBI	Thu, Feb 9, 2012	28.75	28.75	28.10	28.13
3789	NASDAQ	CTBI	Wed, Feb 8, 2012	28.60	28.88	28.37	28.57
3788	NASDAQ	CTBI	Tue, Feb 7, 2012	28.64	29.02	28.43	28.53
3787	NASDAQ	CTBI	Mon, Feb 6, 2012	29.36	29.36	28.26	28.58
3786	NASDAQ	CTBI	Fri, Feb 3, 2012	29.44	29.70	29.31	29.38
3785	NASDAQ	CTBI	Thu, Feb 2, 2012	28.79	29.32	28.37	29.08
3784	NASDAQ	CTBI	Wed, Feb 1, 2012	28.15	28.82	27.87	28.67
3783	NASDAQ	CTBI	Tue, Jan 31, 2012	27.54	28.17	27.17	28.01
3782	NASDAQ	CTBI	Mon, Jan 30, 2012	27.45	27.55	26.91	27.35
3781	NASDAQ	CTBI	Fri, Jan 27, 2012	27.55	28.14	27.14	27.60
3780	NASDAQ	CTBI	Thu, Jan 26, 2012	27.95	27.95	27.23	27.71
3779	NASDAQ	CTBI	Wed, Jan 25, 2012	28.03	28.12	27.66	27.75
3778	NASDAQ	CTBI	Tue, Jan 24, 2012	28.02	28.15	27.58	28.11
3777	NASDAQ	CTBI	Mon, Jan 23, 2012	28.09	28.18	27.80	28.13
3776	NASDAQ	CTBI	Fri, Jan 20, 2012	27.57	28.09	27.47	28.05
3775	NASDAQ	CTBI	Thu, Jan 19, 2012	27.35	27.53	27.05	27.46
3774	NASDAQ	CTBI	Wed, Jan 18, 2012	27.42	27.55	27.09	27.39
3773	NASDAQ	CTBI	Tue, Jan 17, 2012	27.54	27.54	27.14	27.35
3772	NASDAQ	CTBI	Fri, Jan 13, 2012	27.09	27.32	26.91	27.27
3771	NASDAQ	CTBI	Thu, Jan 12, 2012	27.45	27.50	27.07	27.43
3770	NASDAQ	CTBI	Wed, Jan 11, 2012	27.29	27.55	27.18	27.40
3769	NASDAQ	CTBI	Tue, Jan 10, 2012	27.49	27.63	27.25	27.46
3768	NASDAQ	CTBI	Mon, Jan 9, 2012	27.27	27.27	26.99	27.21
3767	NASDAQ	CTBI	Fri, Jan 6, 2012	27.27	27.47	27.05	27.25
3766	NASDAQ	CTBI	Thu, Jan 5, 2012	27.22	27.71	26.97	27.39
3765	NASDAQ	CTBI	Wed, Jan 4, 2012	27.15	27.39	26.75	27.31
3764	NASDAQ	CTBI	Tue, Jan 3, 2012	27.25	27.68	26.91	27.26
3763	NASDAQ	CTBI	Fri, Dec 30, 2011	27.25	27.25	26.74	26.75
3762	NASDAQ	CTBI	Thu, Dec 29, 2011	26.85	27.26	26.85	27.18
3761	NASDAQ	CTBI	Wed, Dec 28, 2011	26.77	27.06	26.63	26.69
3760	NASDAQ	CTBI	Tue, Dec 27, 2011	26.65	26.90	26.60	26.75
3759	NASDAQ	CTBI	Fri, Dec 23, 2011	26.65	26.98	26.52	26.75
3758	NASDAQ	CTBI	Thu, Dec 22, 2011	26.59	26.79	26.40	26.65
3757	NASDAQ	CTBI	Wed, Dec 21, 2011	26.44	26.59	26.15	26.55
3756	NASDAQ	CTBI	Tue, Dec 20, 2011	25.79	26.50	25.79	26.45
3755	NASDAQ	CTBI	Mon, Dec 19, 2011	25.95	26.36	25.39	25.49
3754	NASDAQ	CTBI	Fri, Dec 16, 2011	26.34	26.55	25.65	25.80
3753	NASDAQ	CTBI	Thu, Dec 15, 2011	26.03	26.35	25.85	26.29
3752	NASDAQ	CTBI	Wed, Dec 14, 2011	25.45	26.19	25.45	25.63
3751	NASDAQ	CTBI	Tue, Dec 13, 2011	26.03	26.32	25.41	25.55
3750	NASDAQ	CTBI	Mon, Dec 12, 2011	26.25	26.44	25.71	26.05
3749	NASDAQ	CTBI	Fri, Dec 9, 2011	25.82	26.58	25.82	26.49
3748	NASDAQ	CTBI	Thu, Dec 8, 2011	26.27	26.32	25.40	25.66
3747	NASDAQ	CTBI	Wed, Dec 7, 2011	26.20	26.45	25.84	26.42
3746	NASDAQ	CTBI	Tue, Dec 6, 2011	26.04	26.53	25.91	26.30
3745	NASDAQ	CTBI	Mon, Dec 5, 2011	25.95	26.14	25.58	26.11
3744	NASDAQ	CTBI	Fri, Dec 2, 2011	25.70	26.00	25.40	25.69
3743	NASDAQ	CTBI	Thu, Dec 1, 2011	25.48	25.75	25.17	25.42
3742	NASDAQ	CTBI	Wed, Nov 30, 2011	25.31	25.65	24.73	25.63
3741	NASDAQ	CTBI	Tue, Nov 29, 2011	24.65	24.98	24.45	24.52
3740	NASDAQ	CTBI	Mon, Nov 28, 2011	24.90	25.29	24.26	24.59
3739	NASDAQ	CTBI	Fri, Nov 25, 2011	24.59	24.95	24.22	24.23
3738	NASDAQ	CTBI	Wed, Nov 23, 2011	25.00	25.05	24.59	24.61
3737	NASDAQ	CTBI	Tue, Nov 22, 2011	25.34	25.60	25.01	25.23
3736	NASDAQ	CTBI	Mon, Nov 21, 2011	25.45	25.77	25.29	25.38
3735	NASDAQ	CTBI	Fri, Nov 18, 2011	25.46	25.95	25.30	25.87
3734	NASDAQ	CTBI	Thu, Nov 17, 2011	25.43	26.02	25.34	25.44
3733	NASDAQ	CTBI	Wed, Nov 16, 2011	25.51	26.06	25.33	25.33
3732	NASDAQ	CTBI	Tue, Nov 15, 2011	24.91	25.85	24.91	25.75
3731	NASDAQ	CTBI	Mon, Nov 14, 2011	25.56	25.56	24.87	25.12
3730	NASDAQ	CTBI	Fri, Nov 11, 2011	25.45	25.72	25.30	25.67
3729	NASDAQ	CTBI	Thu, Nov 10, 2011	25.17	25.32	24.90	25.17
3728	NASDAQ	CTBI	Wed, Nov 9, 2011	25.10	25.57	24.67	24.72
3727	NASDAQ	CTBI	Tue, Nov 8, 2011	25.84	25.93	25.44	25.75
3726	NASDAQ	CTBI	Mon, Nov 7, 2011	25.54	25.88	25.05	25.75
3725	NASDAQ	CTBI	Fri, Nov 4, 2011	25.56	25.56	25.23	25.48
3724	NASDAQ	CTBI	Thu, Nov 3, 2011	25.74	25.85	24.96	25.81
3723	NASDAQ	CTBI	Wed, Nov 2, 2011	24.94	25.65	24.63	25.50
3722	NASDAQ	CTBI	Tue, Nov 1, 2011	24.99	25.35	24.19	24.58
3721	NASDAQ	CTBI	Mon, Oct 31, 2011	25.12	26.00	24.73	25.75
3720	NASDAQ	CTBI	Fri, Oct 28, 2011	25.84	26.05	25.54	25.61
3719	NASDAQ	CTBI	Thu, Oct 27, 2011	25.06	25.99	24.73	25.88
3718	NASDAQ	CTBI	Wed, Oct 26, 2011	24.49	25.00	24.22	24.91
3717	NASDAQ	CTBI	Tue, Oct 25, 2011	24.48	24.58	24.01	24.10
3716	NASDAQ	CTBI	Mon, Oct 24, 2011	24.22	24.57	23.91	24.57
3715	NASDAQ	CTBI	Fri, Oct 21, 2011	24.24	24.24	23.68	24.07
3714	NASDAQ	CTBI	Thu, Oct 20, 2011	23.74	24.25	22.39	23.84
3713	NASDAQ	CTBI	Wed, Oct 19, 2011	23.54	24.14	23.28	23.61
3712	NASDAQ	CTBI	Tue, Oct 18, 2011	22.78	23.64	22.65	23.50
3711	NASDAQ	CTBI	Mon, Oct 17, 2011	23.01	23.34	22.50	22.59
3710	NASDAQ	CTBI	Fri, Oct 14, 2011	23.47	23.56	22.73	23.32
3709	NASDAQ	CTBI	Thu, Oct 13, 2011	23.55	23.55	22.76	23.23
3708	NASDAQ	CTBI	Wed, Oct 12, 2011	23.28	23.64	23.00	23.51
3707	NASDAQ	CTBI	Tue, Oct 11, 2011	22.82	23.18	22.51	23.15
3706	NASDAQ	CTBI	Mon, Oct 10, 2011	22.39	23.02	21.88	22.97
3705	NASDAQ	CTBI	Fri, Oct 7, 2011	22.93	22.93	21.92	22.05
3704	NASDAQ	CTBI	Thu, Oct 6, 2011	22.33	23.14	22.10	22.85
3703	NASDAQ	CTBI	Wed, Oct 5, 2011	22.15	22.36	21.79	22.35
3702	NASDAQ	CTBI	Tue, Oct 4, 2011	20.25	22.29	20.25	22.19
3701	NASDAQ	CTBI	Mon, Oct 3, 2011	21.20	21.65	20.38	20.39
3700	NASDAQ	CTBI	Fri, Sep 30, 2011	21.43	21.89	21.16	21.17
3699	NASDAQ	CTBI	Thu, Sep 29, 2011	21.03	21.79	20.82	21.79
3698	NASDAQ	CTBI	Wed, Sep 28, 2011	21.54	21.54	20.58	20.58
3697	NASDAQ	CTBI	Tue, Sep 27, 2011	22.15	22.15	21.18	21.46
3696	NASDAQ	CTBI	Mon, Sep 26, 2011	21.16	21.72	20.77	21.71
3695	NASDAQ	CTBI	Fri, Sep 23, 2011	21.26	21.83	20.73	20.96
3694	NASDAQ	CTBI	Thu, Sep 22, 2011	20.85	21.60	20.68	21.14
3693	NASDAQ	CTBI	Wed, Sep 21, 2011	21.72	21.81	20.79	20.91
3692	NASDAQ	CTBI	Tue, Sep 20, 2011	21.86	22.18	21.61	21.68
3691	NASDAQ	CTBI	Mon, Sep 19, 2011	22.04	22.88	21.55	21.75
3690	NASDAQ	CTBI	Fri, Sep 16, 2011	22.76	22.91	22.36	22.41
3689	NASDAQ	CTBI	Thu, Sep 15, 2011	22.66	22.66	22.16	22.62
3688	NASDAQ	CTBI	Wed, Sep 14, 2011	22.38	22.75	21.85	22.40
3687	NASDAQ	CTBI	Tue, Sep 13, 2011	22.05	22.25	21.65	22.11
3686	NASDAQ	CTBI	Mon, Sep 12, 2011	21.41	22.20	21.41	22.15
3685	NASDAQ	CTBI	Fri, Sep 9, 2011	21.83	21.91	21.51	21.68
3684	NASDAQ	CTBI	Thu, Sep 8, 2011	22.55	22.73	21.83	21.84
3683	NASDAQ	CTBI	Wed, Sep 7, 2011	22.47	22.76	22.12	22.69
3682	NASDAQ	CTBI	Tue, Sep 6, 2011	21.15	22.54	21.14	22.09
3681	NASDAQ	CTBI	Fri, Sep 2, 2011	22.29	22.56	21.78	21.82
3680	NASDAQ	CTBI	Thu, Sep 1, 2011	22.86	23.12	22.32	22.34
3679	NASDAQ	CTBI	Wed, Aug 31, 2011	23.58	23.58	22.86	22.95
3678	NASDAQ	CTBI	Tue, Aug 30, 2011	23.43	23.55	22.89	23.40
3677	NASDAQ	CTBI	Mon, Aug 29, 2011	23.25	23.65	22.94	23.54
3676	NASDAQ	CTBI	Fri, Aug 26, 2011	22.73	23.17	22.29	22.95
3675	NASDAQ	CTBI	Thu, Aug 25, 2011	23.94	24.49	22.64	22.73
3674	NASDAQ	CTBI	Wed, Aug 24, 2011	23.19	23.90	23.19	23.83
3673	NASDAQ	CTBI	Tue, Aug 23, 2011	22.45	23.32	22.40	23.32
3672	NASDAQ	CTBI	Mon, Aug 22, 2011	23.11	23.11	22.10	22.31
3671	NASDAQ	CTBI	Fri, Aug 19, 2011	22.48	23.06	22.36	22.46
3670	NASDAQ	CTBI	Thu, Aug 18, 2011	22.93	23.18	22.53	22.72
3669	NASDAQ	CTBI	Wed, Aug 17, 2011	23.20	23.60	23.18	23.44
3668	NASDAQ	CTBI	Tue, Aug 16, 2011	23.26	23.94	22.79	23.04
3667	NASDAQ	CTBI	Mon, Aug 15, 2011	23.10	23.46	22.92	23.45
3666	NASDAQ	CTBI	Fri, Aug 12, 2011	23.81	23.93	22.69	22.78
3665	NASDAQ	CTBI	Thu, Aug 11, 2011	22.95	23.92	22.85	23.64
3664	NASDAQ	CTBI	Wed, Aug 10, 2011	24.11	24.53	22.36	22.52
3663	NASDAQ	CTBI	Tue, Aug 9, 2011	23.05	25.00	22.63	24.85
3662	NASDAQ	CTBI	Mon, Aug 8, 2011	24.09	24.73	22.27	22.27
3661	NASDAQ	CTBI	Fri, Aug 5, 2011	24.48	24.86	24.09	24.15
3660	NASDAQ	CTBI	Thu, Aug 4, 2011	24.76	24.95	24.19	24.32
3659	NASDAQ	CTBI	Wed, Aug 3, 2011	24.65	25.00	24.46	24.95
3658	NASDAQ	CTBI	Tue, Aug 2, 2011	24.97	25.23	24.63	24.66
3657	NASDAQ	CTBI	Mon, Aug 1, 2011	24.95	25.15	24.65	25.02
3656	NASDAQ	CTBI	Fri, Jul 29, 2011	24.61	25.00	24.52	24.66
3655	NASDAQ	CTBI	Thu, Jul 28, 2011	24.67	24.87	24.54	24.85
3654	NASDAQ	CTBI	Wed, Jul 27, 2011	24.93	24.99	24.47	24.55
3653	NASDAQ	CTBI	Tue, Jul 26, 2011	25.56	25.56	24.82	24.94
3652	NASDAQ	CTBI	Mon, Jul 25, 2011	25.55	25.81	25.46	25.57
3651	NASDAQ	CTBI	Fri, Jul 22, 2011	26.01	26.01	25.75	25.80
3650	NASDAQ	CTBI	Thu, Jul 21, 2011	25.59	26.08	25.44	26.03
3649	NASDAQ	CTBI	Wed, Jul 20, 2011	25.97	26.08	25.23	25.43
3648	NASDAQ	CTBI	Tue, Jul 19, 2011	25.43	25.94	25.35	25.86
3647	NASDAQ	CTBI	Mon, Jul 18, 2011	25.55	25.60	25.03	25.24
3646	NASDAQ	CTBI	Fri, Jul 15, 2011	25.61	25.65	25.35	25.62
3645	NASDAQ	CTBI	Thu, Jul 14, 2011	26.06	26.06	25.53	25.58
3644	NASDAQ	CTBI	Wed, Jul 13, 2011	25.78	26.18	25.78	26.05
3643	NASDAQ	CTBI	Tue, Jul 12, 2011	25.57	26.20	25.52	25.63
3642	NASDAQ	CTBI	Mon, Jul 11, 2011	25.12	25.66	25.12	25.55
3641	NASDAQ	CTBI	Fri, Jul 8, 2011	25.66	25.66	25.31	25.31
3640	NASDAQ	CTBI	Thu, Jul 7, 2011	25.65	25.86	25.37	25.85
3639	NASDAQ	CTBI	Wed, Jul 6, 2011	25.44	25.68	25.39	25.61
3638	NASDAQ	CTBI	Tue, Jul 5, 2011	25.58	25.58	25.25	25.44
3637	NASDAQ	CTBI	Fri, Jul 1, 2011	25.28	25.68	25.23	25.55
3636	NASDAQ	CTBI	Thu, Jun 30, 2011	25.23	25.27	25.09	25.20
3635	NASDAQ	CTBI	Wed, Jun 29, 2011	25.26	25.26	24.78	25.07
3634	NASDAQ	CTBI	Tue, Jun 28, 2011	24.99	25.32	24.93	25.09
3633	NASDAQ	CTBI	Mon, Jun 27, 2011	24.54	25.05	24.38	25.05
3632	NASDAQ	CTBI	Fri, Jun 24, 2011	23.95	24.53	23.95	24.53
3631	NASDAQ	CTBI	Thu, Jun 23, 2011	24.41	24.54	24.15	24.49
3630	NASDAQ	CTBI	Wed, Jun 22, 2011	25.02	25.08	24.37	24.42
3629	NASDAQ	CTBI	Tue, Jun 21, 2011	24.76	25.18	24.50	25.13
3628	NASDAQ	CTBI	Mon, Jun 20, 2011	24.65	24.91	24.49	24.62
3627	NASDAQ	CTBI	Fri, Jun 17, 2011	24.72	25.13	24.55	24.74
3626	NASDAQ	CTBI	Thu, Jun 16, 2011	24.14	24.75	23.94	24.60
3625	NASDAQ	CTBI	Wed, Jun 15, 2011	24.12	24.28	23.86	24.02
3624	NASDAQ	CTBI	Tue, Jun 14, 2011	24.07	24.32	23.99	24.32
3623	NASDAQ	CTBI	Mon, Jun 13, 2011	23.80	24.05	23.64	23.81
3622	NASDAQ	CTBI	Fri, Jun 10, 2011	24.14	24.29	23.81	23.94
3621	NASDAQ	CTBI	Thu, Jun 9, 2011	24.20	24.42	23.98	24.15
3620	NASDAQ	CTBI	Wed, Jun 8, 2011	23.95	24.19	23.95	24.07
3619	NASDAQ	CTBI	Tue, Jun 7, 2011	24.24	24.38	24.03	24.08
3618	NASDAQ	CTBI	Mon, Jun 6, 2011	23.95	24.23	23.72	24.05
3617	NASDAQ	CTBI	Fri, Jun 3, 2011	23.98	24.30	23.80	23.96
3616	NASDAQ	CTBI	Thu, Jun 2, 2011	24.25	24.58	24.08	24.24
3615	NASDAQ	CTBI	Wed, Jun 1, 2011	24.91	25.22	24.23	24.24
3614	NASDAQ	CTBI	Tue, May 31, 2011	24.76	25.29	24.37	24.98
3613	NASDAQ	CTBI	Fri, May 27, 2011	24.65	24.65	24.42	24.56
3612	NASDAQ	CTBI	Thu, May 26, 2011	24.25	24.55	24.25	24.54
3611	NASDAQ	CTBI	Wed, May 25, 2011	24.13	24.53	24.13	24.32
3610	NASDAQ	CTBI	Tue, May 24, 2011	24.34	24.36	24.07	24.16
3609	NASDAQ	CTBI	Mon, May 23, 2011	24.32	24.53	24.15	24.18
3608	NASDAQ	CTBI	Fri, May 20, 2011	24.36	24.55	24.34	24.36
3607	NASDAQ	CTBI	Thu, May 19, 2011	24.65	24.65	24.44	24.48
3606	NASDAQ	CTBI	Wed, May 18, 2011	24.49	24.56	24.32	24.52
3605	NASDAQ	CTBI	Tue, May 17, 2011	24.38	24.55	24.35	24.42
3604	NASDAQ	CTBI	Mon, May 16, 2011	24.47	24.50	24.38	24.38
3603	NASDAQ	CTBI	Fri, May 13, 2011	24.98	24.98	24.48	24.50
3602	NASDAQ	CTBI	Thu, May 12, 2011	24.59	24.99	24.55	24.95
3601	NASDAQ	CTBI	Wed, May 11, 2011	25.05	25.06	24.55	24.65
3600	NASDAQ	CTBI	Tue, May 10, 2011	24.66	25.16	24.55	25.15
3599	NASDAQ	CTBI	Mon, May 9, 2011	24.55	24.74	24.38	24.65
3598	NASDAQ	CTBI	Fri, May 6, 2011	24.76	24.93	24.55	24.62
3597	NASDAQ	CTBI	Thu, May 5, 2011	24.62	24.99	24.49	24.55
3596	NASDAQ	CTBI	Wed, May 4, 2011	25.08	25.08	24.69	24.71
3595	NASDAQ	CTBI	Tue, May 3, 2011	25.10	25.40	25.07	25.10
3594	NASDAQ	CTBI	Mon, May 2, 2011	25.91	25.91	25.08	25.11
3593	NASDAQ	CTBI	Fri, Apr 29, 2011	26.09	26.13	25.71	25.73
3592	NASDAQ	CTBI	Thu, Apr 28, 2011	25.79	26.05	25.79	26.05
3591	NASDAQ	CTBI	Wed, Apr 27, 2011	25.70	25.85	25.50	25.77
3590	NASDAQ	CTBI	Tue, Apr 26, 2011	25.29	25.85	25.19	25.67
3589	NASDAQ	CTBI	Mon, Apr 25, 2011	25.29	25.54	25.03	25.17
3588	NASDAQ	CTBI	Thu, Apr 21, 2011	25.46	25.46	25.10	25.30
3587	NASDAQ	CTBI	Wed, Apr 20, 2011	25.19	25.43	25.01	25.31
3586	NASDAQ	CTBI	Tue, Apr 19, 2011	25.25	25.36	24.71	24.91
3585	NASDAQ	CTBI	Mon, Apr 18, 2011	25.03	25.29	24.99	25.11
3584	NASDAQ	CTBI	Fri, Apr 15, 2011	25.03	25.31	25.03	25.23
3583	NASDAQ	CTBI	Thu, Apr 14, 2011	24.55	25.23	24.55	25.11
3582	NASDAQ	CTBI	Wed, Apr 13, 2011	25.05	25.18	24.65	24.67
3581	NASDAQ	CTBI	Tue, Apr 12, 2011	25.10	25.21	24.87	24.88
3580	NASDAQ	CTBI	Mon, Apr 11, 2011	25.05	25.19	24.98	25.17
3579	NASDAQ	CTBI	Fri, Apr 8, 2011	25.33	25.33	24.95	24.97
3578	NASDAQ	CTBI	Thu, Apr 7, 2011	25.03	25.28	24.96	25.15
3577	NASDAQ	CTBI	Wed, Apr 6, 2011	25.17	25.20	25.00	25.05
3576	NASDAQ	CTBI	Tue, Apr 5, 2011	25.14	25.14	25.00	25.04
3575	NASDAQ	CTBI	Mon, Apr 4, 2011	25.23	25.23	24.96	25.15
3574	NASDAQ	CTBI	Fri, Apr 1, 2011	25.37	25.37	25.07	25.09
3573	NASDAQ	CTBI	Thu, Mar 31, 2011	25.17	25.25	25.11	25.15
3572	NASDAQ	CTBI	Wed, Mar 30, 2011	25.18	25.36	24.95	25.18
3571	NASDAQ	CTBI	Tue, Mar 29, 2011	25.19	25.25	24.99	25.17
3570	NASDAQ	CTBI	Mon, Mar 28, 2011	25.45	25.45	25.13	25.15
3569	NASDAQ	CTBI	Fri, Mar 25, 2011	25.21	25.71	25.15	25.42
3568	NASDAQ	CTBI	Thu, Mar 24, 2011	25.38	25.45	25.06	25.18
3567	NASDAQ	CTBI	Wed, Mar 23, 2011	25.05	25.41	24.57	25.34
3566	NASDAQ	CTBI	Tue, Mar 22, 2011	25.41	25.41	25.00	25.06
3565	NASDAQ	CTBI	Mon, Mar 21, 2011	25.27	25.41	25.24	25.41
3564	NASDAQ	CTBI	Fri, Mar 18, 2011	24.96	25.32	24.73	25.07
3563	NASDAQ	CTBI	Thu, Mar 17, 2011	25.19	25.28	24.76	24.90
3562	NASDAQ	CTBI	Wed, Mar 16, 2011	25.07	25.10	24.72	24.80
3561	NASDAQ	CTBI	Tue, Mar 15, 2011	24.92	25.45	24.92	25.02
3560	NASDAQ	CTBI	Mon, Mar 14, 2011	24.95	25.29	24.63	25.09
3559	NASDAQ	CTBI	Fri, Mar 11, 2011	25.22	25.74	25.05	25.12
3558	NASDAQ	CTBI	Thu, Mar 10, 2011	25.98	26.30	25.49	25.51
3557	NASDAQ	CTBI	Wed, Mar 9, 2011	26.56	26.75	26.30	26.33
3556	NASDAQ	CTBI	Tue, Mar 8, 2011	25.69	26.55	25.69	26.55
3555	NASDAQ	CTBI	Mon, Mar 7, 2011	26.20	26.55	25.46	25.66
3554	NASDAQ	CTBI	Fri, Mar 4, 2011	26.26	26.47	25.96	26.17
3553	NASDAQ	CTBI	Thu, Mar 3, 2011	26.21	26.50	26.21	26.35
3552	NASDAQ	CTBI	Wed, Mar 2, 2011	25.95	26.23	25.95	26.03
3551	NASDAQ	CTBI	Tue, Mar 1, 2011	26.10	26.19	25.81	25.93
3550	NASDAQ	CTBI	Mon, Feb 28, 2011	26.45	26.45	25.56	26.05
3549	NASDAQ	CTBI	Fri, Feb 25, 2011	26.20	26.55	25.93	26.51
3548	NASDAQ	CTBI	Thu, Feb 24, 2011	26.25	26.25	25.46	26.15
3547	NASDAQ	CTBI	Wed, Feb 23, 2011	26.55	26.55	26.04	26.14
3546	NASDAQ	CTBI	Tue, Feb 22, 2011	26.83	27.13	26.45	26.49
3545	NASDAQ	CTBI	Fri, Feb 18, 2011	26.91	27.37	26.64	27.09
3544	NASDAQ	CTBI	Thu, Feb 17, 2011	26.43	26.78	26.18	26.75
3543	NASDAQ	CTBI	Wed, Feb 16, 2011	26.46	26.75	26.31	26.53
3542	NASDAQ	CTBI	Tue, Feb 15, 2011	26.42	26.50	26.09	26.45
3541	NASDAQ	CTBI	Mon, Feb 14, 2011	26.72	26.72	25.91	26.46
3540	NASDAQ	CTBI	Fri, Feb 11, 2011	26.14	26.58	25.90	26.53
3539	NASDAQ	CTBI	Thu, Feb 10, 2011	26.30	26.45	26.07	26.17
3538	NASDAQ	CTBI	Wed, Feb 9, 2011	26.31	26.58	26.07	26.37
3537	NASDAQ	CTBI	Tue, Feb 8, 2011	26.48	26.57	26.05	26.42
3536	NASDAQ	CTBI	Mon, Feb 7, 2011	26.15	26.76	26.15	26.59
3535	NASDAQ	CTBI	Fri, Feb 4, 2011	26.28	26.55	25.97	26.20
3534	NASDAQ	CTBI	Thu, Feb 3, 2011	26.83	26.83	26.05	26.24
3533	NASDAQ	CTBI	Wed, Feb 2, 2011	26.98	27.17	26.66	26.80
3532	NASDAQ	CTBI	Tue, Feb 1, 2011	26.43	27.35	26.18	27.12
3531	NASDAQ	CTBI	Mon, Jan 31, 2011	26.33	26.48	26.13	26.28
3530	NASDAQ	CTBI	Fri, Jan 28, 2011	27.21	27.21	25.82	26.16
3529	NASDAQ	CTBI	Thu, Jan 27, 2011	27.46	27.51	27.11	27.15
3528	NASDAQ	CTBI	Wed, Jan 26, 2011	27.39	27.59	27.07	27.45
3527	NASDAQ	CTBI	Tue, Jan 25, 2011	26.60	27.36	26.58	27.35
3526	NASDAQ	CTBI	Mon, Jan 24, 2011	26.54	26.77	26.48	26.71
3525	NASDAQ	CTBI	Fri, Jan 21, 2011	26.91	27.27	26.46	26.55
3524	NASDAQ	CTBI	Thu, Jan 20, 2011	26.22	26.95	26.22	26.78
3523	NASDAQ	CTBI	Wed, Jan 19, 2011	27.13	27.23	26.16	26.28
3522	NASDAQ	CTBI	Tue, Jan 18, 2011	26.91	27.16	26.58	27.12
3521	NASDAQ	CTBI	Fri, Jan 14, 2011	26.45	27.17	26.33	27.07
3520	NASDAQ	CTBI	Thu, Jan 13, 2011	26.68	26.74	26.34	26.42
3519	NASDAQ	CTBI	Wed, Jan 12, 2011	26.72	26.96	26.47	26.67
3518	NASDAQ	CTBI	Tue, Jan 11, 2011	26.05	26.53	25.86	26.53
3517	NASDAQ	CTBI	Mon, Jan 10, 2011	25.92	26.07	25.68	25.98
3516	NASDAQ	CTBI	Fri, Jan 7, 2011	26.73	26.73	25.65	26.08
3515	NASDAQ	CTBI	Thu, Jan 6, 2011	26.52	27.11	26.48	26.65
3514	NASDAQ	CTBI	Wed, Jan 5, 2011	26.17	26.56	26.03	26.56
3513	NASDAQ	CTBI	Tue, Jan 4, 2011	27.22	27.22	26.12	26.15
3512	NASDAQ	CTBI	Mon, Jan 3, 2011	26.68	27.14	26.68	27.05
3511	NASDAQ	CTBI	Fri, Dec 31, 2010	26.55	26.68	26.33	26.33
3510	NASDAQ	CTBI	Thu, Dec 30, 2010	26.79	26.80	26.62	26.62
3509	NASDAQ	CTBI	Wed, Dec 29, 2010	27.05	27.05	26.72	26.85
3508	NASDAQ	CTBI	Tue, Dec 28, 2010	27.10	27.15	26.98	27.05
3507	NASDAQ	CTBI	Mon, Dec 27, 2010	26.75	27.19	26.65	27.10
3506	NASDAQ	CTBI	Thu, Dec 23, 2010	27.13	27.13	26.74	26.85
3505	NASDAQ	CTBI	Wed, Dec 22, 2010	26.59	27.10	26.50	27.06
3504	NASDAQ	CTBI	Tue, Dec 21, 2010	26.35	26.59	26.17	26.55
3503	NASDAQ	CTBI	Mon, Dec 20, 2010	26.45	26.46	26.23	26.23
3502	NASDAQ	CTBI	Fri, Dec 17, 2010	26.37	26.45	25.70	26.37
3501	NASDAQ	CTBI	Thu, Dec 16, 2010	26.03	26.58	25.99	26.37
3500	NASDAQ	CTBI	Wed, Dec 15, 2010	26.25	26.50	26.10	26.19
3499	NASDAQ	CTBI	Tue, Dec 14, 2010	26.20	26.35	26.05	26.22
3498	NASDAQ	CTBI	Mon, Dec 13, 2010	26.27	26.29	25.99	26.04
3497	NASDAQ	CTBI	Fri, Dec 10, 2010	26.26	26.40	25.80	26.40
3496	NASDAQ	CTBI	Thu, Dec 9, 2010	26.17	26.36	26.00	26.25
3495	NASDAQ	CTBI	Wed, Dec 8, 2010	26.08	26.10	26.01	26.02
3494	NASDAQ	CTBI	Tue, Dec 7, 2010	25.92	26.09	25.73	25.97
3493	NASDAQ	CTBI	Mon, Dec 6, 2010	25.55	25.86	25.48	25.65
3492	NASDAQ	CTBI	Fri, Dec 3, 2010	25.45	25.63	25.33	25.62
3491	NASDAQ	CTBI	Thu, Dec 2, 2010	25.51	25.68	25.38	25.65
3490	NASDAQ	CTBI	Wed, Dec 1, 2010	25.46	25.65	25.21	25.56
3489	NASDAQ	CTBI	Tue, Nov 30, 2010	25.33	25.54	24.80	25.01
3488	NASDAQ	CTBI	Mon, Nov 29, 2010	25.31	25.64	25.15	25.60
3487	NASDAQ	CTBI	Fri, Nov 26, 2010	25.39	25.67	25.37	25.37
3486	NASDAQ	CTBI	Wed, Nov 24, 2010	25.06	25.58	25.06	25.57
3485	NASDAQ	CTBI	Tue, Nov 23, 2010	25.06	25.24	25.00	25.19
3484	NASDAQ	CTBI	Mon, Nov 22, 2010	25.49	25.59	25.15	25.31
3483	NASDAQ	CTBI	Fri, Nov 19, 2010	25.75	25.85	25.53	25.72
3482	NASDAQ	CTBI	Thu, Nov 18, 2010	25.86	25.90	25.62	25.71
3481	NASDAQ	CTBI	Wed, Nov 17, 2010	25.50	25.57	25.35	25.56
3480	NASDAQ	CTBI	Tue, Nov 16, 2010	25.26	26.05	25.26	25.50
3479	NASDAQ	CTBI	Mon, Nov 15, 2010	25.53	25.98	25.13	25.81
3478	NASDAQ	CTBI	Fri, Nov 12, 2010	25.59	25.67	25.40	25.44
3477	NASDAQ	CTBI	Thu, Nov 11, 2010	25.70	26.00	25.70	25.81
3476	NASDAQ	CTBI	Wed, Nov 10, 2010	25.41	26.05	25.26	26.04
3475	NASDAQ	CTBI	Tue, Nov 9, 2010	25.42	25.45	25.23	25.32
3474	NASDAQ	CTBI	Mon, Nov 8, 2010	25.15	25.44	25.08	25.41
3473	NASDAQ	CTBI	Fri, Nov 5, 2010	25.09	25.41	25.05	25.34
3472	NASDAQ	CTBI	Thu, Nov 4, 2010	24.91	25.01	24.38	25.00
3471	NASDAQ	CTBI	Wed, Nov 3, 2010	24.42	24.63	24.25	24.63
3470	NASDAQ	CTBI	Tue, Nov 2, 2010	24.30	24.76	24.11	24.45
3469	NASDAQ	CTBI	Mon, Nov 1, 2010	24.99	24.99	24.16	24.46
3468	NASDAQ	CTBI	Fri, Oct 29, 2010	24.98	25.05	24.71	24.83
3467	NASDAQ	CTBI	Thu, Oct 28, 2010	25.26	25.26	24.86	25.05
3466	NASDAQ	CTBI	Wed, Oct 27, 2010	25.17	25.45	24.78	25.02
3465	NASDAQ	CTBI	Tue, Oct 26, 2010	24.96	25.45	24.96	25.33
3464	NASDAQ	CTBI	Mon, Oct 25, 2010	25.41	25.45	25.05	25.18
3463	NASDAQ	CTBI	Fri, Oct 22, 2010	25.24	25.39	25.10	25.28
3462	NASDAQ	CTBI	Thu, Oct 21, 2010	25.41	25.45	24.67	25.04
3461	NASDAQ	CTBI	Wed, Oct 20, 2010	24.99	25.37	24.95	25.27
3460	NASDAQ	CTBI	Tue, Oct 19, 2010	24.91	25.45	24.55	24.75
3459	NASDAQ	CTBI	Mon, Oct 18, 2010	25.15	25.36	25.15	25.34
3458	NASDAQ	CTBI	Fri, Oct 15, 2010	25.36	25.36	24.79	25.02
3457	NASDAQ	CTBI	Thu, Oct 14, 2010	25.21	25.29	24.85	25.20
3456	NASDAQ	CTBI	Wed, Oct 13, 2010	25.10	25.42	24.78	25.16
3455	NASDAQ	CTBI	Tue, Oct 12, 2010	24.85	25.06	24.64	25.03
3454	NASDAQ	CTBI	Mon, Oct 11, 2010	25.11	25.18	24.91	25.00
3453	NASDAQ	CTBI	Fri, Oct 8, 2010	24.60	25.24	24.55	25.04
3452	NASDAQ	CTBI	Thu, Oct 7, 2010	25.09	25.09	24.55	24.59
3451	NASDAQ	CTBI	Wed, Oct 6, 2010	24.91	25.09	24.62	25.08
3450	NASDAQ	CTBI	Tue, Oct 5, 2010	24.81	25.45	24.23	25.04
3449	NASDAQ	CTBI	Mon, Oct 4, 2010	24.94	25.08	24.41	24.47
3448	NASDAQ	CTBI	Fri, Oct 1, 2010	24.99	25.04	24.69	24.94
3447	NASDAQ	CTBI	Thu, Sep 30, 2010	24.91	24.91	24.49	24.63
3446	NASDAQ	CTBI	Wed, Sep 29, 2010	24.40	25.00	24.21	24.75
3445	NASDAQ	CTBI	Tue, Sep 28, 2010	24.29	24.63	24.00	24.55
3444	NASDAQ	CTBI	Mon, Sep 27, 2010	24.77	24.77	24.05	24.15
3443	NASDAQ	CTBI	Fri, Sep 24, 2010	23.85	24.71	23.75	24.71
3442	NASDAQ	CTBI	Thu, Sep 23, 2010	24.05	24.36	23.55	23.56
3441	NASDAQ	CTBI	Wed, Sep 22, 2010	24.53	24.75	23.96	24.17
3440	NASDAQ	CTBI	Tue, Sep 21, 2010	24.93	24.93	24.43	24.55
3439	NASDAQ	CTBI	Mon, Sep 20, 2010	24.11	25.00	24.09	25.00
3438	NASDAQ	CTBI	Fri, Sep 17, 2010	23.95	24.31	23.51	24.09
3437	NASDAQ	CTBI	Thu, Sep 16, 2010	24.18	24.18	23.45	23.68
3436	NASDAQ	CTBI	Wed, Sep 15, 2010	24.23	24.54	23.96	24.27
3435	NASDAQ	CTBI	Tue, Sep 14, 2010	24.37	24.50	24.01	24.25
3434	NASDAQ	CTBI	Mon, Sep 13, 2010	24.32	24.60	23.86	24.37
3433	NASDAQ	CTBI	Fri, Sep 10, 2010	24.17	24.53	24.10	24.20
3432	NASDAQ	CTBI	Thu, Sep 9, 2010	24.51	24.55	23.75	24.13
3431	NASDAQ	CTBI	Wed, Sep 8, 2010	24.34	24.52	24.15	24.17
3430	NASDAQ	CTBI	Tue, Sep 7, 2010	24.67	24.67	24.16	24.21
3429	NASDAQ	CTBI	Fri, Sep 3, 2010	24.53	24.76	24.32	24.71
3428	NASDAQ	CTBI	Thu, Sep 2, 2010	24.45	24.50	23.95	24.44
3427	NASDAQ	CTBI	Wed, Sep 1, 2010	24.34	24.53	24.15	24.53
3426	NASDAQ	CTBI	Tue, Aug 31, 2010	23.79	24.44	23.53	23.99
3425	NASDAQ	CTBI	Mon, Aug 30, 2010	23.93	24.10	23.47	23.48
3424	NASDAQ	CTBI	Fri, Aug 27, 2010	23.47	24.13	23.11	24.05
3423	NASDAQ	CTBI	Thu, Aug 26, 2010	23.76	23.76	23.09	23.14
3422	NASDAQ	CTBI	Wed, Aug 25, 2010	22.54	23.73	22.54	23.67
3421	NASDAQ	CTBI	Tue, Aug 24, 2010	22.74	23.05	22.36	22.76
3420	NASDAQ	CTBI	Mon, Aug 23, 2010	23.48	23.55	22.78	22.82
3419	NASDAQ	CTBI	Fri, Aug 20, 2010	23.32	23.44	23.18	23.35
3418	NASDAQ	CTBI	Thu, Aug 19, 2010	23.68	23.72	23.32	23.33
3417	NASDAQ	CTBI	Wed, Aug 18, 2010	24.03	24.17	23.70	23.70
3416	NASDAQ	CTBI	Tue, Aug 17, 2010	24.02	24.24	23.64	24.11
3415	NASDAQ	CTBI	Mon, Aug 16, 2010	23.34	23.82	23.33	23.75
3414	NASDAQ	CTBI	Fri, Aug 13, 2010	23.36	23.64	23.33	23.34
3413	NASDAQ	CTBI	Thu, Aug 12, 2010	23.42	23.70	23.23	23.48
3412	NASDAQ	CTBI	Wed, Aug 11, 2010	24.09	24.33	23.41	23.49
3411	NASDAQ	CTBI	Tue, Aug 10, 2010	24.66	24.87	24.39	24.54
3410	NASDAQ	CTBI	Mon, Aug 9, 2010	24.63	25.21	24.24	24.97
3409	NASDAQ	CTBI	Fri, Aug 6, 2010	24.55	24.63	23.71	24.39
3408	NASDAQ	CTBI	Thu, Aug 5, 2010	25.08	25.27	24.65	24.81
3407	NASDAQ	CTBI	Wed, Aug 4, 2010	25.25	25.35	24.92	25.25
3406	NASDAQ	CTBI	Tue, Aug 3, 2010	25.08	25.36	25.03	25.11
3405	NASDAQ	CTBI	Mon, Aug 2, 2010	25.39	25.39	24.86	25.24
3404	NASDAQ	CTBI	Fri, Jul 30, 2010	24.64	25.09	24.64	24.98
3403	NASDAQ	CTBI	Thu, Jul 29, 2010	25.04	25.45	24.61	24.80
3402	NASDAQ	CTBI	Wed, Jul 28, 2010	24.85	25.02	24.64	24.75
3401	NASDAQ	CTBI	Tue, Jul 27, 2010	25.16	25.37	24.88	24.89
3400	NASDAQ	CTBI	Mon, Jul 26, 2010	24.75	25.12	24.54	25.00
3399	NASDAQ	CTBI	Fri, Jul 23, 2010	23.89	24.71	23.87	24.64
3398	NASDAQ	CTBI	Thu, Jul 22, 2010	23.25	24.09	23.24	24.06
3397	NASDAQ	CTBI	Wed, Jul 21, 2010	23.95	23.95	22.78	22.78
3396	NASDAQ	CTBI	Tue, Jul 20, 2010	22.73	23.82	22.73	23.75
3395	NASDAQ	CTBI	Mon, Jul 19, 2010	23.05	23.55	22.75	23.02
3394	NASDAQ	CTBI	Fri, Jul 16, 2010	24.26	24.26	23.00	23.04
3393	NASDAQ	CTBI	Thu, Jul 15, 2010	24.63	24.84	24.11	24.39
3392	NASDAQ	CTBI	Wed, Jul 14, 2010	24.96	24.97	24.54	24.86
3391	NASDAQ	CTBI	Tue, Jul 13, 2010	24.52	25.20	24.44	25.12
3390	NASDAQ	CTBI	Mon, Jul 12, 2010	24.40	24.45	24.05	24.12
3389	NASDAQ	CTBI	Fri, Jul 9, 2010	23.95	24.54	23.95	24.50
3388	NASDAQ	CTBI	Thu, Jul 8, 2010	24.05	24.05	23.58	23.93
3387	NASDAQ	CTBI	Wed, Jul 7, 2010	22.73	23.78	22.64	23.76
3386	NASDAQ	CTBI	Tue, Jul 6, 2010	22.97	23.27	22.43	22.72
3385	NASDAQ	CTBI	Fri, Jul 2, 2010	22.84	22.84	22.33	22.55
3384	NASDAQ	CTBI	Thu, Jul 1, 2010	22.95	22.98	22.27	22.73
3383	NASDAQ	CTBI	Wed, Jun 30, 2010	23.04	23.25	22.82	22.82
3382	NASDAQ	CTBI	Tue, Jun 29, 2010	22.64	23.22	22.64	22.96
3381	NASDAQ	CTBI	Mon, Jun 28, 2010	23.30	23.45	22.86	23.09
3380	NASDAQ	CTBI	Fri, Jun 25, 2010	23.00	23.52	22.82	23.37
3379	NASDAQ	CTBI	Thu, Jun 24, 2010	22.74	23.17	22.63	22.82
3378	NASDAQ	CTBI	Wed, Jun 23, 2010	22.95	23.14	22.86	22.95
3377	NASDAQ	CTBI	Tue, Jun 22, 2010	23.43	23.70	22.77	22.91
3376	NASDAQ	CTBI	Mon, Jun 21, 2010	24.05	24.05	23.36	23.37
3375	NASDAQ	CTBI	Fri, Jun 18, 2010	24.04	24.24	23.60	23.69
3374	NASDAQ	CTBI	Thu, Jun 17, 2010	23.92	23.95	23.52	23.85
3373	NASDAQ	CTBI	Wed, Jun 16, 2010	23.52	24.10	23.52	23.82
3372	NASDAQ	CTBI	Tue, Jun 15, 2010	23.62	24.03	23.45	23.77
3371	NASDAQ	CTBI	Mon, Jun 14, 2010	24.60	24.85	23.30	23.44
3370	NASDAQ	CTBI	Fri, Jun 11, 2010	23.45	24.33	23.25	24.31
3369	NASDAQ	CTBI	Thu, Jun 10, 2010	23.64	23.95	23.36	23.93
3368	NASDAQ	CTBI	Wed, Jun 9, 2010	24.05	24.08	23.01	23.19
3367	NASDAQ	CTBI	Tue, Jun 8, 2010	23.43	23.87	22.84	23.71
3366	NASDAQ	CTBI	Mon, Jun 7, 2010	23.75	23.92	23.19	23.29
3365	NASDAQ	CTBI	Fri, Jun 4, 2010	24.11	24.36	23.66	23.68
3364	NASDAQ	CTBI	Thu, Jun 3, 2010	24.38	25.04	24.38	24.77
3363	NASDAQ	CTBI	Wed, Jun 2, 2010	23.67	24.48	23.57	24.43
3362	NASDAQ	CTBI	Tue, Jun 1, 2010	24.05	24.05	23.55	23.55
3361	NASDAQ	CTBI	Fri, May 28, 2010	25.18	25.18	24.15	24.38
3360	NASDAQ	CTBI	Thu, May 27, 2010	24.90	25.44	24.26	25.34
3359	NASDAQ	CTBI	Wed, May 26, 2010	24.77	24.99	24.30	24.38
3358	NASDAQ	CTBI	Tue, May 25, 2010	24.09	24.80	23.80	24.63
3357	NASDAQ	CTBI	Mon, May 24, 2010	25.85	26.23	24.55	24.58
3356	NASDAQ	CTBI	Fri, May 21, 2010	24.70	25.95	24.70	25.80
3355	NASDAQ	CTBI	Thu, May 20, 2010	26.37	26.74	24.81	25.01
3354	NASDAQ	CTBI	Wed, May 19, 2010	27.13	27.15	26.55	26.68
3353	NASDAQ	CTBI	Tue, May 18, 2010	28.10	28.17	26.84	26.98
3352	NASDAQ	CTBI	Mon, May 17, 2010	27.64	27.88	27.23	27.66
3351	NASDAQ	CTBI	Fri, May 14, 2010	27.95	27.95	27.05	27.37
3350	NASDAQ	CTBI	Thu, May 13, 2010	28.25	28.25	27.75	28.16
3349	NASDAQ	CTBI	Wed, May 12, 2010	27.52	28.56	27.52	28.39
3348	NASDAQ	CTBI	Tue, May 11, 2010	26.75	28.08	26.59	27.54
3347	NASDAQ	CTBI	Mon, May 10, 2010	26.35	27.23	25.91	27.08
3346	NASDAQ	CTBI	Fri, May 7, 2010	26.36	27.08	25.13	25.60
3345	NASDAQ	CTBI	Thu, May 6, 2010	27.27	27.95	25.77	26.54
3344	NASDAQ	CTBI	Wed, May 5, 2010	27.27	27.73	26.91	27.27
3343	NASDAQ	CTBI	Tue, May 4, 2010	27.63	27.84	27.15	27.35
3342	NASDAQ	CTBI	Mon, May 3, 2010	27.35	28.00	27.24	27.89
3341	NASDAQ	CTBI	Fri, Apr 30, 2010	28.60	28.60	27.20	27.29
3340	NASDAQ	CTBI	Thu, Apr 29, 2010	27.74	28.69	27.45	28.68
3339	NASDAQ	CTBI	Wed, Apr 28, 2010	27.77	27.98	27.43	27.60
3338	NASDAQ	CTBI	Tue, Apr 27, 2010	27.63	27.98	27.29	27.58
3337	NASDAQ	CTBI	Mon, Apr 26, 2010	27.84	28.08	27.64	27.79
3336	NASDAQ	CTBI	Fri, Apr 23, 2010	27.57	28.01	27.35	27.95
3335	NASDAQ	CTBI	Thu, Apr 22, 2010	27.14	27.84	27.14	27.69
3334	NASDAQ	CTBI	Wed, Apr 21, 2010	27.16	27.81	26.95	27.34
3333	NASDAQ	CTBI	Tue, Apr 20, 2010	26.95	27.27	26.78	27.27
3332	NASDAQ	CTBI	Mon, Apr 19, 2010	26.85	27.00	26.65	26.91
3331	NASDAQ	CTBI	Fri, Apr 16, 2010	27.39	27.39	26.85	27.05
3330	NASDAQ	CTBI	Thu, Apr 15, 2010	27.11	27.39	26.82	27.39
3329	NASDAQ	CTBI	Wed, Apr 14, 2010	26.71	27.23	26.55	27.22
3328	NASDAQ	CTBI	Tue, Apr 13, 2010	26.74	26.74	26.34	26.62
3327	NASDAQ	CTBI	Mon, Apr 12, 2010	26.36	26.90	26.00	26.85
3326	NASDAQ	CTBI	Fri, Apr 9, 2010	25.72	26.41	25.58	26.36
3325	NASDAQ	CTBI	Thu, Apr 8, 2010	25.00	25.70	24.96	25.66
3324	NASDAQ	CTBI	Wed, Apr 7, 2010	24.77	25.18	24.68	25.16
3323	NASDAQ	CTBI	Tue, Apr 6, 2010	24.46	24.86	24.46	24.81
3322	NASDAQ	CTBI	Mon, Apr 5, 2010	24.65	24.79	24.35	24.68
3321	NASDAQ	CTBI	Thu, Apr 1, 2010	24.83	24.98	24.37	24.63
3320	NASDAQ	CTBI	Wed, Mar 31, 2010	24.64	25.02	24.55	24.61
3319	NASDAQ	CTBI	Tue, Mar 30, 2010	24.67	24.84	24.45	24.80
3318	NASDAQ	CTBI	Mon, Mar 29, 2010	24.64	24.85	24.55	24.65
3317	NASDAQ	CTBI	Fri, Mar 26, 2010	25.06	25.15	24.58	24.62
3316	NASDAQ	CTBI	Thu, Mar 25, 2010	25.08	25.38	24.87	24.90
3315	NASDAQ	CTBI	Wed, Mar 24, 2010	25.00	25.26	24.85	25.03
3314	NASDAQ	CTBI	Tue, Mar 23, 2010	25.15	25.35	24.78	25.17
3313	NASDAQ	CTBI	Mon, Mar 22, 2010	24.99	25.45	24.88	25.28
3312	NASDAQ	CTBI	Fri, Mar 19, 2010	24.88	25.22	24.66	25.15
3311	NASDAQ	CTBI	Thu, Mar 18, 2010	25.45	25.48	24.53	24.74
3310	NASDAQ	CTBI	Wed, Mar 17, 2010	25.26	25.75	25.26	25.49
3309	NASDAQ	CTBI	Tue, Mar 16, 2010	24.53	25.09	24.52	25.07
3308	NASDAQ	CTBI	Mon, Mar 15, 2010	24.19	24.54	23.95	24.51
3307	NASDAQ	CTBI	Fri, Mar 12, 2010	24.53	24.53	24.23	24.31
3306	NASDAQ	CTBI	Thu, Mar 11, 2010	24.25	24.55	23.90	24.55
3305	NASDAQ	CTBI	Wed, Mar 10, 2010	24.14	24.54	24.13	24.49
3304	NASDAQ	CTBI	Tue, Mar 9, 2010	23.85	24.43	23.85	24.21
3303	NASDAQ	CTBI	Mon, Mar 8, 2010	23.95	23.95	23.70	23.88
3302	NASDAQ	CTBI	Fri, Mar 5, 2010	23.88	23.95	23.67	23.95
3301	NASDAQ	CTBI	Thu, Mar 4, 2010	23.90	24.12	23.19	23.82
3300	NASDAQ	CTBI	Wed, Mar 3, 2010	24.11	24.14	23.61	23.78
3299	NASDAQ	CTBI	Tue, Mar 2, 2010	23.82	24.14	23.34	24.13
3298	NASDAQ	CTBI	Mon, Mar 1, 2010	23.26	23.82	23.26	23.75
3297	NASDAQ	CTBI	Fri, Feb 26, 2010	23.55	23.61	23.19	23.19
3296	NASDAQ	CTBI	Thu, Feb 25, 2010	23.47	23.77	23.25	23.76
3295	NASDAQ	CTBI	Wed, Feb 24, 2010	23.17	23.87	23.07	23.85
3294	NASDAQ	CTBI	Tue, Feb 23, 2010	23.22	23.35	22.94	23.15
3293	NASDAQ	CTBI	Mon, Feb 22, 2010	23.16	23.26	22.78	23.26
3292	NASDAQ	CTBI	Fri, Feb 19, 2010	22.98	23.35	22.86	23.15
3291	NASDAQ	CTBI	Thu, Feb 18, 2010	23.05	23.05	22.66	22.98
3290	NASDAQ	CTBI	Wed, Feb 17, 2010	22.53	22.85	22.44	22.72
3289	NASDAQ	CTBI	Tue, Feb 16, 2010	22.17	22.51	22.00	22.39
3288	NASDAQ	CTBI	Fri, Feb 12, 2010	22.50	22.50	22.05	22.17
3287	NASDAQ	CTBI	Thu, Feb 11, 2010	22.45	22.78	21.95	22.69
3286	NASDAQ	CTBI	Wed, Feb 10, 2010	22.18	22.62	21.81	22.57
3285	NASDAQ	CTBI	Tue, Feb 9, 2010	22.24	22.63	21.88	22.32
3284	NASDAQ	CTBI	Mon, Feb 8, 2010	22.31	22.31	21.74	21.88
3283	NASDAQ	CTBI	Fri, Feb 5, 2010	21.87	22.42	21.87	22.40
3282	NASDAQ	CTBI	Thu, Feb 4, 2010	21.73	21.98	21.42	21.79
3281	NASDAQ	CTBI	Wed, Feb 3, 2010	22.30	22.37	21.71	21.87
3280	NASDAQ	CTBI	Tue, Feb 2, 2010	22.68	23.05	22.19	22.35
3279	NASDAQ	CTBI	Mon, Feb 1, 2010	23.06	23.22	22.61	22.74
3278	NASDAQ	CTBI	Fri, Jan 29, 2010	23.27	23.50	22.65	23.02
3277	NASDAQ	CTBI	Thu, Jan 28, 2010	23.96	23.96	23.05	23.15
3276	NASDAQ	CTBI	Wed, Jan 27, 2010	22.65	24.09	22.65	23.85
3275	NASDAQ	CTBI	Tue, Jan 26, 2010	22.89	23.38	22.80	22.81
3274	NASDAQ	CTBI	Mon, Jan 25, 2010	23.00	23.32	22.71	23.01
3273	NASDAQ	CTBI	Fri, Jan 22, 2010	23.02	23.10	22.73	22.90
3272	NASDAQ	CTBI	Thu, Jan 21, 2010	22.70	23.36	22.60	22.84
3271	NASDAQ	CTBI	Wed, Jan 20, 2010	21.82	22.51	21.65	22.45
3270	NASDAQ	CTBI	Tue, Jan 19, 2010	21.15	21.94	21.15	21.82
3269	NASDAQ	CTBI	Fri, Jan 15, 2010	22.01	22.05	21.02	21.15
3268	NASDAQ	CTBI	Thu, Jan 14, 2010	21.44	22.12	21.38	21.90
3267	NASDAQ	CTBI	Wed, Jan 13, 2010	21.40	21.65	21.20	21.45
3266	NASDAQ	CTBI	Tue, Jan 12, 2010	21.12	21.48	21.12	21.30
3265	NASDAQ	CTBI	Mon, Jan 11, 2010	22.22	22.22	21.25	21.27
3264	NASDAQ	CTBI	Fri, Jan 8, 2010	21.29	22.23	20.95	22.15
3263	NASDAQ	CTBI	Thu, Jan 7, 2010	20.45	21.57	20.45	21.36
3262	NASDAQ	CTBI	Wed, Jan 6, 2010	21.95	22.08	20.14	20.38
3261	NASDAQ	CTBI	Tue, Jan 5, 2010	22.95	22.95	22.05	22.05
3260	NASDAQ	CTBI	Mon, Jan 4, 2010	22.58	22.91	22.58	22.91
3259	NASDAQ	CTBI	Thu, Dec 31, 2009	22.60	22.70	22.23	22.23
3258	NASDAQ	CTBI	Wed, Dec 30, 2009	22.36	22.45	21.98	22.45
3257	NASDAQ	CTBI	Tue, Dec 29, 2009	22.46	22.54	22.20	22.41
3256	NASDAQ	CTBI	Mon, Dec 28, 2009	21.87	22.43	21.76	22.35
3255	NASDAQ	CTBI	Thu, Dec 24, 2009	22.16	22.24	21.60	21.79
3254	NASDAQ	CTBI	Wed, Dec 23, 2009	22.09	22.35	22.09	22.14
3253	NASDAQ	CTBI	Tue, Dec 22, 2009	21.47	22.47	21.31	21.89
3252	NASDAQ	CTBI	Mon, Dec 21, 2009	21.49	21.59	21.04	21.49
3251	NASDAQ	CTBI	Fri, Dec 18, 2009	21.09	21.43	20.76	21.43
3250	NASDAQ	CTBI	Thu, Dec 17, 2009	20.81	21.18	20.54	20.89
3249	NASDAQ	CTBI	Wed, Dec 16, 2009	21.30	21.32	20.71	20.85
3248	NASDAQ	CTBI	Tue, Dec 15, 2009	21.31	21.76	21.05	21.05
3247	NASDAQ	CTBI	Mon, Dec 14, 2009	21.21	21.56	20.87	21.54
3246	NASDAQ	CTBI	Fri, Dec 11, 2009	21.11	21.49	20.85	21.12
3245	NASDAQ	CTBI	Thu, Dec 10, 2009	21.30	21.49	20.66	20.95
3244	NASDAQ	CTBI	Wed, Dec 9, 2009	21.55	21.56	21.04	21.26
3243	NASDAQ	CTBI	Tue, Dec 8, 2009	21.21	21.55	21.10	21.55
3242	NASDAQ	CTBI	Mon, Dec 7, 2009	21.59	21.69	20.81	21.38
3241	NASDAQ	CTBI	Fri, Dec 4, 2009	21.26	21.75	21.11	21.64
3240	NASDAQ	CTBI	Thu, Dec 3, 2009	21.23	21.56	20.76	20.80
3239	NASDAQ	CTBI	Wed, Dec 2, 2009	20.90	21.55	20.65	21.08
3238	NASDAQ	CTBI	Tue, Dec 1, 2009	21.45	21.55	20.55	20.82
3237	NASDAQ	CTBI	Mon, Nov 30, 2009	20.94	21.62	20.37	21.31
3236	NASDAQ	CTBI	Fri, Nov 27, 2009	21.34	22.39	20.91	20.91
3235	NASDAQ	CTBI	Wed, Nov 25, 2009	22.59	22.64	22.20	22.20
3234	NASDAQ	CTBI	Tue, Nov 24, 2009	22.17	22.64	21.90	22.55
3233	NASDAQ	CTBI	Mon, Nov 23, 2009	21.80	22.40	21.80	22.10
3232	NASDAQ	CTBI	Fri, Nov 20, 2009	20.73	21.65	20.73	21.59
3231	NASDAQ	CTBI	Thu, Nov 19, 2009	21.38	21.62	20.64	20.78
3230	NASDAQ	CTBI	Wed, Nov 18, 2009	21.81	22.03	21.38	21.54
3229	NASDAQ	CTBI	Tue, Nov 17, 2009	21.82	22.03	21.67	21.81
3228	NASDAQ	CTBI	Mon, Nov 16, 2009	21.48	22.16	21.48	21.89
3227	NASDAQ	CTBI	Fri, Nov 13, 2009	21.44	21.44	20.91	21.31
3226	NASDAQ	CTBI	Thu, Nov 12, 2009	21.74	22.24	21.24	21.30
3225	NASDAQ	CTBI	Wed, Nov 11, 2009	21.99	22.49	21.82	21.83
3224	NASDAQ	CTBI	Tue, Nov 10, 2009	22.32	22.43	21.77	21.80
3223	NASDAQ	CTBI	Mon, Nov 9, 2009	22.48	22.67	22.09	22.39
3222	NASDAQ	CTBI	Fri, Nov 6, 2009	22.32	22.66	22.15	22.34
3221	NASDAQ	CTBI	Thu, Nov 5, 2009	22.17	22.64	21.96	22.60
3220	NASDAQ	CTBI	Wed, Nov 4, 2009	22.70	22.71	21.82	21.88
3219	NASDAQ	CTBI	Tue, Nov 3, 2009	22.27	22.55	22.05	22.51
3218	NASDAQ	CTBI	Mon, Nov 2, 2009	22.47	22.58	22.11	22.40
3217	NASDAQ	CTBI	Fri, Oct 30, 2009	22.55	22.73	22.15	22.38
3216	NASDAQ	CTBI	Thu, Oct 29, 2009	22.95	23.07	22.50	22.72
3215	NASDAQ	CTBI	Wed, Oct 28, 2009	22.85	23.33	22.66	22.76
3214	NASDAQ	CTBI	Tue, Oct 27, 2009	22.75	23.12	22.64	22.82
3213	NASDAQ	CTBI	Mon, Oct 26, 2009	22.93	23.04	22.41	22.74
3212	NASDAQ	CTBI	Fri, Oct 23, 2009	23.50	23.50	22.55	22.76
3211	NASDAQ	CTBI	Thu, Oct 22, 2009	22.41	23.23	22.36	23.11
3210	NASDAQ	CTBI	Wed, Oct 21, 2009	23.35	23.69	22.15	22.34
3209	NASDAQ	CTBI	Tue, Oct 20, 2009	23.50	23.59	23.25	23.54
3208	NASDAQ	CTBI	Mon, Oct 19, 2009	23.57	23.96	23.35	23.90
3207	NASDAQ	CTBI	Fri, Oct 16, 2009	23.56	23.89	23.22	23.41
3206	NASDAQ	CTBI	Thu, Oct 15, 2009	23.94	23.94	23.25	23.70
3205	NASDAQ	CTBI	Wed, Oct 14, 2009	24.05	24.44	23.74	24.05
3204	NASDAQ	CTBI	Tue, Oct 13, 2009	24.47	24.47	23.58	23.85
3203	NASDAQ	CTBI	Mon, Oct 12, 2009	24.62	24.62	24.10	24.24
3202	NASDAQ	CTBI	Fri, Oct 9, 2009	24.35	24.61	24.15	24.54
3201	NASDAQ	CTBI	Thu, Oct 8, 2009	24.36	24.44	24.00	24.19
3200	NASDAQ	CTBI	Wed, Oct 7, 2009	24.20	24.34	23.87	24.20
3199	NASDAQ	CTBI	Tue, Oct 6, 2009	23.65	24.42	23.19	24.15
3198	NASDAQ	CTBI	Mon, Oct 5, 2009	23.21	23.81	23.12	23.56
3197	NASDAQ	CTBI	Fri, Oct 2, 2009	23.60	24.13	23.35	23.45
3196	NASDAQ	CTBI	Thu, Oct 1, 2009	23.77	23.95	23.42	23.77
3195	NASDAQ	CTBI	Wed, Sep 30, 2009	24.14	24.24	23.40	23.79
3194	NASDAQ	CTBI	Tue, Sep 29, 2009	24.38	24.48	23.93	24.05
3193	NASDAQ	CTBI	Mon, Sep 28, 2009	23.77	24.55	23.62	24.43
3192	NASDAQ	CTBI	Fri, Sep 25, 2009	23.45	24.06	23.35	23.71
3191	NASDAQ	CTBI	Thu, Sep 24, 2009	23.64	23.94	23.42	23.59
3190	NASDAQ	CTBI	Wed, Sep 23, 2009	23.29	24.07	23.20	23.56
3189	NASDAQ	CTBI	Tue, Sep 22, 2009	23.75	24.09	23.08	23.24
3188	NASDAQ	CTBI	Mon, Sep 21, 2009	23.60	23.99	23.37	23.57
3187	NASDAQ	CTBI	Fri, Sep 18, 2009	23.65	23.95	23.32	23.92
3186	NASDAQ	CTBI	Thu, Sep 17, 2009	23.41	23.64	23.24	23.55
3185	NASDAQ	CTBI	Wed, Sep 16, 2009	23.10	23.64	22.86	23.38
3184	NASDAQ	CTBI	Tue, Sep 15, 2009	23.18	23.55	22.90	22.95
3183	NASDAQ	CTBI	Mon, Sep 14, 2009	23.96	23.96	23.23	23.27
3182	NASDAQ	CTBI	Fri, Sep 11, 2009	23.60	23.73	23.25	23.27
3181	NASDAQ	CTBI	Thu, Sep 10, 2009	24.15	24.21	23.62	23.64
3180	NASDAQ	CTBI	Wed, Sep 9, 2009	23.96	24.55	23.92	24.20
3179	NASDAQ	CTBI	Tue, Sep 8, 2009	24.34	24.76	23.75	24.05
3178	NASDAQ	CTBI	Fri, Sep 4, 2009	24.05	24.18	23.64	24.18
3177	NASDAQ	CTBI	Thu, Sep 3, 2009	23.88	24.31	23.68	24.14
3176	NASDAQ	CTBI	Wed, Sep 2, 2009	24.18	24.62	23.77	23.79
3175	NASDAQ	CTBI	Tue, Sep 1, 2009	24.18	25.05	24.18	24.18
3174	NASDAQ	CTBI	Mon, Aug 31, 2009	24.59	24.72	24.01	24.33
3173	NASDAQ	CTBI	Fri, Aug 28, 2009	25.38	25.45	24.76	24.76
3172	NASDAQ	CTBI	Thu, Aug 27, 2009	24.90	25.22	24.61	25.22
3171	NASDAQ	CTBI	Wed, Aug 26, 2009	24.89	25.59	24.77	25.17
3170	NASDAQ	CTBI	Tue, Aug 25, 2009	25.11	25.32	24.84	25.00
3169	NASDAQ	CTBI	Mon, Aug 24, 2009	25.17	25.17	24.77	24.89
3168	NASDAQ	CTBI	Fri, Aug 21, 2009	25.25	25.57	24.70	25.04
3167	NASDAQ	CTBI	Thu, Aug 20, 2009	24.76	25.17	24.57	24.92
3166	NASDAQ	CTBI	Wed, Aug 19, 2009	24.25	24.94	24.25	24.75
3165	NASDAQ	CTBI	Tue, Aug 18, 2009	24.51	24.96	24.07	24.51
3164	NASDAQ	CTBI	Mon, Aug 17, 2009	24.26	24.54	24.05	24.29
3163	NASDAQ	CTBI	Fri, Aug 14, 2009	25.24	25.29	24.02	24.79
3162	NASDAQ	CTBI	Thu, Aug 13, 2009	25.40	25.50	24.90	25.20
3161	NASDAQ	CTBI	Wed, Aug 12, 2009	24.98	25.65	24.98	25.28
3160	NASDAQ	CTBI	Tue, Aug 11, 2009	25.01	25.15	24.75	24.88
3159	NASDAQ	CTBI	Mon, Aug 10, 2009	24.80	25.74	24.71	25.23
3158	NASDAQ	CTBI	Fri, Aug 7, 2009	24.97	25.26	24.65	25.05
3157	NASDAQ	CTBI	Thu, Aug 6, 2009	24.88	24.93	24.20	24.49
3156	NASDAQ	CTBI	Wed, Aug 5, 2009	25.12	25.12	24.59	24.82
3155	NASDAQ	CTBI	Tue, Aug 4, 2009	24.57	25.31	24.57	25.03
3154	NASDAQ	CTBI	Mon, Aug 3, 2009	24.93	25.29	24.57	24.68
3153	NASDAQ	CTBI	Fri, Jul 31, 2009	24.82	25.23	24.67	24.68
3152	NASDAQ	CTBI	Thu, Jul 30, 2009	25.03	25.61	24.77	25.01
3151	NASDAQ	CTBI	Wed, Jul 29, 2009	24.90	24.94	24.55	24.75
3150	NASDAQ	CTBI	Tue, Jul 28, 2009	24.67	25.31	24.67	25.05
3149	NASDAQ	CTBI	Mon, Jul 27, 2009	24.50	25.08	24.20	24.95
3148	NASDAQ	CTBI	Fri, Jul 24, 2009	24.25	24.76	24.25	24.60
3147	NASDAQ	CTBI	Thu, Jul 23, 2009	24.21	24.77	24.06	24.38
3146	NASDAQ	CTBI	Wed, Jul 22, 2009	24.30	24.78	24.20	24.30
3145	NASDAQ	CTBI	Tue, Jul 21, 2009	25.37	25.37	24.18	24.46
3144	NASDAQ	CTBI	Mon, Jul 20, 2009	25.64	25.64	24.77	25.15
3143	NASDAQ	CTBI	Fri, Jul 17, 2009	25.77	25.79	25.37	25.41
3142	NASDAQ	CTBI	Thu, Jul 16, 2009	25.52	25.79	24.85	25.67
3141	NASDAQ	CTBI	Wed, Jul 15, 2009	24.84	25.90	24.58	25.80
3140	NASDAQ	CTBI	Tue, Jul 14, 2009	24.42	24.87	24.00	24.37
3139	NASDAQ	CTBI	Mon, Jul 13, 2009	23.79	24.52	23.75	24.49
3138	NASDAQ	CTBI	Fri, Jul 10, 2009	23.53	24.09	23.25	23.84
3137	NASDAQ	CTBI	Thu, Jul 9, 2009	24.45	24.45	23.55	23.61
3136	NASDAQ	CTBI	Wed, Jul 8, 2009	23.94	24.48	23.90	24.25
3135	NASDAQ	CTBI	Tue, Jul 7, 2009	24.59	24.59	23.64	23.75
3134	NASDAQ	CTBI	Mon, Jul 6, 2009	23.80	24.54	23.64	24.45
3133	NASDAQ	CTBI	Thu, Jul 2, 2009	24.37	24.67	23.27	23.83
3132	NASDAQ	CTBI	Wed, Jul 1, 2009	24.65	25.00	23.70	24.75
3131	NASDAQ	CTBI	Tue, Jun 30, 2009	24.58	24.76	24.01	24.32
3130	NASDAQ	CTBI	Mon, Jun 29, 2009	24.74	24.79	23.88	24.49
3129	NASDAQ	CTBI	Fri, Jun 26, 2009	24.27	24.90	24.13	24.78
3128	NASDAQ	CTBI	Thu, Jun 25, 2009	23.64	24.51	23.29	24.51
3127	NASDAQ	CTBI	Wed, Jun 24, 2009	24.34	24.34	23.66	23.79
3126	NASDAQ	CTBI	Tue, Jun 23, 2009	24.31	24.48	23.93	24.07
3125	NASDAQ	CTBI	Mon, Jun 22, 2009	24.41	24.59	24.00	24.07
3124	NASDAQ	CTBI	Fri, Jun 19, 2009	25.21	25.21	24.37	24.68
3123	NASDAQ	CTBI	Thu, Jun 18, 2009	24.60	24.97	24.29	24.73
3122	NASDAQ	CTBI	Wed, Jun 17, 2009	24.25	25.01	23.87	24.56
3121	NASDAQ	CTBI	Tue, Jun 16, 2009	24.67	24.76	24.18	24.29
3120	NASDAQ	CTBI	Mon, Jun 15, 2009	24.75	24.95	24.19	24.66
3119	NASDAQ	CTBI	Fri, Jun 12, 2009	24.74	25.25	24.65	25.24
3118	NASDAQ	CTBI	Thu, Jun 11, 2009	24.91	25.61	24.65	24.96
3117	NASDAQ	CTBI	Wed, Jun 10, 2009	25.77	25.77	24.48	24.91
3116	NASDAQ	CTBI	Tue, Jun 9, 2009	25.81	25.94	25.49	25.55
3115	NASDAQ	CTBI	Mon, Jun 8, 2009	25.64	26.20	25.55	25.62
3114	NASDAQ	CTBI	Fri, Jun 5, 2009	26.59	26.59	25.46	25.84
3113	NASDAQ	CTBI	Thu, Jun 4, 2009	26.25	26.59	25.87	26.36
3112	NASDAQ	CTBI	Wed, Jun 3, 2009	25.85	26.24	25.73	26.24
3111	NASDAQ	CTBI	Tue, Jun 2, 2009	25.80	26.45	25.70	26.17
3110	NASDAQ	CTBI	Mon, Jun 1, 2009	25.23	25.91	25.00	25.86
3109	NASDAQ	CTBI	Fri, May 29, 2009	24.19	25.05	24.01	25.03
3108	NASDAQ	CTBI	Thu, May 28, 2009	24.15	24.31	23.68	24.17
3107	NASDAQ	CTBI	Wed, May 27, 2009	25.26	25.26	23.90	24.00
3106	NASDAQ	CTBI	Tue, May 26, 2009	24.09	25.36	24.09	25.27
3105	NASDAQ	CTBI	Fri, May 22, 2009	24.42	24.59	24.12	24.12
3104	NASDAQ	CTBI	Thu, May 21, 2009	24.09	24.43	24.09	24.32
3103	NASDAQ	CTBI	Wed, May 20, 2009	25.25	26.03	24.19	24.40
3102	NASDAQ	CTBI	Tue, May 19, 2009	26.09	26.09	24.95	25.05
3101	NASDAQ	CTBI	Mon, May 18, 2009	25.06	26.28	25.05	26.09
3100	NASDAQ	CTBI	Fri, May 15, 2009	24.73	24.92	24.27	24.64
3099	NASDAQ	CTBI	Thu, May 14, 2009	24.31	25.00	24.11	24.73
3098	NASDAQ	CTBI	Wed, May 13, 2009	24.59	24.77	23.86	24.14
3097	NASDAQ	CTBI	Tue, May 12, 2009	25.15	26.13	24.59	24.90
3096	NASDAQ	CTBI	Mon, May 11, 2009	25.77	26.15	24.57	24.90
3095	NASDAQ	CTBI	Fri, May 8, 2009	26.03	26.69	25.49	26.26
3094	NASDAQ	CTBI	Thu, May 7, 2009	26.91	26.91	25.09	25.50
3093	NASDAQ	CTBI	Wed, May 6, 2009	26.67	26.67	25.79	26.43
3092	NASDAQ	CTBI	Tue, May 5, 2009	27.21	27.27	25.97	26.32
3091	NASDAQ	CTBI	Mon, May 4, 2009	25.99	27.27	25.68	27.20
3090	NASDAQ	CTBI	Fri, May 1, 2009	27.51	27.97	25.76	25.84
3089	NASDAQ	CTBI	Thu, Apr 30, 2009	28.43	28.43	27.36	27.51
3088	NASDAQ	CTBI	Wed, Apr 29, 2009	27.11	28.45	26.84	28.23
3087	NASDAQ	CTBI	Tue, Apr 28, 2009	26.07	27.71	25.86	27.07
3086	NASDAQ	CTBI	Mon, Apr 27, 2009	26.35	27.00	25.84	26.30
3085	NASDAQ	CTBI	Fri, Apr 24, 2009	26.95	27.55	26.14	27.05
3084	NASDAQ	CTBI	Thu, Apr 23, 2009	26.18	26.68	25.68	26.44
3083	NASDAQ	CTBI	Wed, Apr 22, 2009	26.53	27.50	25.97	26.07
3082	NASDAQ	CTBI	Tue, Apr 21, 2009	25.51	27.27	24.87	27.15
3081	NASDAQ	CTBI	Mon, Apr 20, 2009	26.39	26.40	25.32	25.55
3080	NASDAQ	CTBI	Fri, Apr 17, 2009	26.88	27.27	26.43	27.00
3079	NASDAQ	CTBI	Thu, Apr 16, 2009	26.88	27.05	25.62	26.79
3078	NASDAQ	CTBI	Wed, Apr 15, 2009	25.15	26.52	25.15	26.51
3077	NASDAQ	CTBI	Tue, Apr 14, 2009	26.29	26.33	24.66	24.83
3076	NASDAQ	CTBI	Mon, Apr 13, 2009	25.95	26.82	25.95	26.65
3075	NASDAQ	CTBI	Thu, Apr 9, 2009	25.19	26.75	24.24	26.25
3074	NASDAQ	CTBI	Wed, Apr 8, 2009	24.77	24.83	23.69	24.49
3073	NASDAQ	CTBI	Tue, Apr 7, 2009	25.29	25.68	24.41	24.48
3072	NASDAQ	CTBI	Mon, Apr 6, 2009	26.17	26.35	24.96	25.65
3071	NASDAQ	CTBI	Fri, Apr 3, 2009	26.25	26.50	25.81	26.50
3070	NASDAQ	CTBI	Thu, Apr 2, 2009	26.02	26.65	25.23	26.41
3069	NASDAQ	CTBI	Wed, Apr 1, 2009	23.88	25.50	23.85	25.27
3068	NASDAQ	CTBI	Tue, Mar 31, 2009	24.14	25.46	24.01	24.32
3067	NASDAQ	CTBI	Mon, Mar 30, 2009	24.06	24.18	23.20	23.72
3066	NASDAQ	CTBI	Fri, Mar 27, 2009	26.22	26.50	24.65	24.75
3065	NASDAQ	CTBI	Thu, Mar 26, 2009	26.62	27.13	25.25	26.72
3064	NASDAQ	CTBI	Wed, Mar 25, 2009	25.45	26.66	24.44	26.10
3063	NASDAQ	CTBI	Tue, Mar 24, 2009	26.85	27.44	25.01	25.14
3062	NASDAQ	CTBI	Mon, Mar 23, 2009	26.05	27.49	25.49	27.38
3061	NASDAQ	CTBI	Fri, Mar 20, 2009	26.19	26.55	25.19	25.23
3060	NASDAQ	CTBI	Thu, Mar 19, 2009	27.04	27.04	25.69	25.89
3059	NASDAQ	CTBI	Wed, Mar 18, 2009	25.05	26.95	24.27	26.74
3058	NASDAQ	CTBI	Tue, Mar 17, 2009	23.78	25.15	23.13	25.15
3057	NASDAQ	CTBI	Mon, Mar 16, 2009	24.95	25.27	23.52	23.73
3056	NASDAQ	CTBI	Fri, Mar 13, 2009	25.18	25.41	24.02	24.49
3055	NASDAQ	CTBI	Thu, Mar 12, 2009	22.35	25.26	22.35	25.05
3054	NASDAQ	CTBI	Wed, Mar 11, 2009	22.95	23.36	22.44	22.54
3053	NASDAQ	CTBI	Tue, Mar 10, 2009	21.16	22.91	20.65	22.89
3052	NASDAQ	CTBI	Mon, Mar 9, 2009	21.55	21.85	20.50	20.64
3051	NASDAQ	CTBI	Fri, Mar 6, 2009	21.77	22.27	20.64	21.79
3050	NASDAQ	CTBI	Thu, Mar 5, 2009	22.79	23.26	21.49	21.55
3049	NASDAQ	CTBI	Wed, Mar 4, 2009	24.05	24.22	22.73	23.44
3048	NASDAQ	CTBI	Tue, Mar 3, 2009	23.96	23.96	22.59	23.60
3047	NASDAQ	CTBI	Mon, Mar 2, 2009	23.05	24.12	23.05	23.56
3046	NASDAQ	CTBI	Fri, Feb 27, 2009	24.08	24.41	23.52	23.55
3045	NASDAQ	CTBI	Thu, Feb 26, 2009	24.65	26.31	23.95	24.53
3044	NASDAQ	CTBI	Wed, Feb 25, 2009	24.78	25.38	22.97	24.47
3043	NASDAQ	CTBI	Tue, Feb 24, 2009	23.26	24.98	22.48	24.94
3042	NASDAQ	CTBI	Mon, Feb 23, 2009	23.48	24.41	22.64	22.82
3041	NASDAQ	CTBI	Fri, Feb 20, 2009	22.86	23.72	22.60	23.33
3040	NASDAQ	CTBI	Thu, Feb 19, 2009	24.51	24.51	23.25	23.28
3039	NASDAQ	CTBI	Wed, Feb 18, 2009	24.05	24.45	24.00	24.21
3038	NASDAQ	CTBI	Tue, Feb 17, 2009	24.81	24.86	24.00	24.00
3037	NASDAQ	CTBI	Fri, Feb 13, 2009	25.94	26.86	24.83	25.15
3036	NASDAQ	CTBI	Thu, Feb 12, 2009	25.77	26.09	24.95	25.92
3035	NASDAQ	CTBI	Wed, Feb 11, 2009	25.68	26.54	25.68	26.18
3034	NASDAQ	CTBI	Tue, Feb 10, 2009	27.19	27.69	25.45	25.52
3033	NASDAQ	CTBI	Mon, Feb 9, 2009	27.27	28.05	26.83	27.31
3032	NASDAQ	CTBI	Fri, Feb 6, 2009	27.19	27.86	27.19	27.50
3031	NASDAQ	CTBI	Thu, Feb 5, 2009	26.85	28.07	26.51	27.25
3030	NASDAQ	CTBI	Wed, Feb 4, 2009	26.82	27.85	26.45	26.74
3029	NASDAQ	CTBI	Tue, Feb 3, 2009	27.09	27.81	25.76	26.82
3028	NASDAQ	CTBI	Mon, Feb 2, 2009	25.11	26.89	25.06	26.87
3027	NASDAQ	CTBI	Fri, Jan 30, 2009	26.98	27.18	25.09	25.43
3026	NASDAQ	CTBI	Thu, Jan 29, 2009	28.50	28.50	26.55	26.59
3025	NASDAQ	CTBI	Wed, Jan 28, 2009	27.54	28.90	27.16	28.80
3024	NASDAQ	CTBI	Tue, Jan 27, 2009	27.07	27.12	26.04	27.11
3023	NASDAQ	CTBI	Mon, Jan 26, 2009	26.36	27.66	24.62	26.91
3022	NASDAQ	CTBI	Fri, Jan 23, 2009	25.00	26.66	24.96	26.36
3021	NASDAQ	CTBI	Thu, Jan 22, 2009	26.54	27.08	25.35	25.90
3020	NASDAQ	CTBI	Wed, Jan 21, 2009	24.79	27.33	24.79	27.27
3019	NASDAQ	CTBI	Tue, Jan 20, 2009	26.76	26.76	24.45	24.47
3018	NASDAQ	CTBI	Fri, Jan 16, 2009	27.27	27.43	25.46	27.27
3017	NASDAQ	CTBI	Thu, Jan 15, 2009	26.91	27.29	25.69	27.27
3016	NASDAQ	CTBI	Wed, Jan 14, 2009	27.83	27.83	26.81	26.92
3015	NASDAQ	CTBI	Tue, Jan 13, 2009	28.33	29.07	27.82	28.61
3014	NASDAQ	CTBI	Mon, Jan 12, 2009	28.85	29.54	28.32	28.34
3013	NASDAQ	CTBI	Fri, Jan 9, 2009	30.79	31.17	28.72	28.90
3012	NASDAQ	CTBI	Thu, Jan 8, 2009	31.00	31.56	30.17	30.73
3011	NASDAQ	CTBI	Wed, Jan 7, 2009	32.33	32.43	30.53	30.97
3010	NASDAQ	CTBI	Tue, Jan 6, 2009	32.78	33.18	31.65	33.00
3009	NASDAQ	CTBI	Mon, Jan 5, 2009	33.02	33.13	31.09	32.35
3008	NASDAQ	CTBI	Fri, Jan 2, 2009	33.79	33.79	32.14	32.61
3007	NASDAQ	CTBI	Wed, Dec 31, 2008	31.97	33.84	31.48	33.41
3006	NASDAQ	CTBI	Tue, Dec 30, 2008	30.55	31.95	30.44	31.94
3005	NASDAQ	CTBI	Mon, Dec 29, 2008	30.05	30.58	29.75	30.40
3004	NASDAQ	CTBI	Fri, Dec 26, 2008	29.71	30.00	29.25	29.92
3003	NASDAQ	CTBI	Wed, Dec 24, 2008	29.32	29.55	28.84	29.35
3002	NASDAQ	CTBI	Tue, Dec 23, 2008	29.03	29.43	28.52	29.31
3001	NASDAQ	CTBI	Mon, Dec 22, 2008	28.95	29.19	27.56	28.80
3000	NASDAQ	CTBI	Fri, Dec 19, 2008	29.07	29.60	27.78	28.94
2999	NASDAQ	CTBI	Thu, Dec 18, 2008	27.81	28.69	26.62	28.09
2998	NASDAQ	CTBI	Wed, Dec 17, 2008	27.16	28.85	27.15	27.66
2997	NASDAQ	CTBI	Tue, Dec 16, 2008	26.55	28.04	26.22	27.64
2996	NASDAQ	CTBI	Mon, Dec 15, 2008	27.02	27.13	25.09	25.82
2995	NASDAQ	CTBI	Fri, Dec 12, 2008	24.56	26.95	24.18	26.91
2994	NASDAQ	CTBI	Thu, Dec 11, 2008	27.09	28.65	24.97	25.30
2993	NASDAQ	CTBI	Wed, Dec 10, 2008	27.46	28.68	26.39	27.92
2992	NASDAQ	CTBI	Tue, Dec 9, 2008	27.62	28.38	26.43	27.20
2991	NASDAQ	CTBI	Mon, Dec 8, 2008	28.18	28.18	27.74	28.05
2990	NASDAQ	CTBI	Fri, Dec 5, 2008	26.26	28.12	25.68	28.05
2989	NASDAQ	CTBI	Thu, Dec 4, 2008	27.11	28.18	26.04	26.85
2988	NASDAQ	CTBI	Wed, Dec 3, 2008	24.73	28.74	24.71	27.71
2987	NASDAQ	CTBI	Tue, Dec 2, 2008	24.64	25.41	23.55	25.41
2986	NASDAQ	CTBI	Mon, Dec 1, 2008	28.86	28.86	23.92	24.09
2985	NASDAQ	CTBI	Fri, Nov 28, 2008	29.00	29.99	28.15	29.68
2984	NASDAQ	CTBI	Wed, Nov 26, 2008	27.84	29.95	27.61	29.38
2983	NASDAQ	CTBI	Tue, Nov 25, 2008	28.45	28.64	27.00	28.61
2982	NASDAQ	CTBI	Mon, Nov 24, 2008	26.05	28.18	23.93	27.95
2981	NASDAQ	CTBI	Fri, Nov 21, 2008	24.50	26.28	20.95	25.98
2980	NASDAQ	CTBI	Thu, Nov 20, 2008	25.05	25.22	23.65	23.94
2979	NASDAQ	CTBI	Wed, Nov 19, 2008	26.53	27.94	25.05	25.38
2978	NASDAQ	CTBI	Tue, Nov 18, 2008	27.02	27.52	25.59	26.88
2977	NASDAQ	CTBI	Mon, Nov 17, 2008	26.57	28.41	26.40	26.90
2976	NASDAQ	CTBI	Fri, Nov 14, 2008	28.30	29.09	26.83	26.95
2975	NASDAQ	CTBI	Thu, Nov 13, 2008	26.77	28.95	25.19	28.82
2974	NASDAQ	CTBI	Wed, Nov 12, 2008	27.23	28.38	26.53	26.55
2973	NASDAQ	CTBI	Tue, Nov 11, 2008	27.86	28.84	27.38	27.56
2972	NASDAQ	CTBI	Mon, Nov 10, 2008	29.44	30.28	27.95	28.22
2971	NASDAQ	CTBI	Fri, Nov 7, 2008	28.78	29.93	28.44	28.88
2970	NASDAQ	CTBI	Thu, Nov 6, 2008	28.55	29.09	28.12	28.49
2969	NASDAQ	CTBI	Wed, Nov 5, 2008	30.42	31.02	28.12	28.92
2968	NASDAQ	CTBI	Tue, Nov 4, 2008	30.60	31.08	30.25	31.00
2967	NASDAQ	CTBI	Mon, Nov 3, 2008	30.15	30.77	28.89	30.17
2966	NASDAQ	CTBI	Fri, Oct 31, 2008	27.93	30.75	27.46	30.35
2965	NASDAQ	CTBI	Thu, Oct 30, 2008	28.39	28.73	26.47	28.24
2964	NASDAQ	CTBI	Wed, Oct 29, 2008	27.41	28.35	25.65	27.45
2963	NASDAQ	CTBI	Tue, Oct 28, 2008	25.90	27.45	24.55	27.39
2962	NASDAQ	CTBI	Mon, Oct 27, 2008	25.95	27.26	25.01	25.15
2961	NASDAQ	CTBI	Fri, Oct 24, 2008	25.23	27.11	25.23	26.21
2960	NASDAQ	CTBI	Thu, Oct 23, 2008	27.17	27.83	25.16	26.81
2959	NASDAQ	CTBI	Wed, Oct 22, 2008	26.85	28.65	26.41	26.91
2958	NASDAQ	CTBI	Tue, Oct 21, 2008	27.35	28.52	26.86	27.60
2957	NASDAQ	CTBI	Mon, Oct 20, 2008	27.59	28.76	26.45	27.96
2956	NASDAQ	CTBI	Fri, Oct 17, 2008	27.98	29.83	24.15	27.19
2955	NASDAQ	CTBI	Thu, Oct 16, 2008	27.49	29.27	25.30	29.27
2954	NASDAQ	CTBI	Wed, Oct 15, 2008	27.05	27.92	26.25	26.82
2953	NASDAQ	CTBI	Tue, Oct 14, 2008	28.05	28.72	26.38	27.46
2952	NASDAQ	CTBI	Mon, Oct 13, 2008	27.98	28.35	25.73	27.60
2951	NASDAQ	CTBI	Fri, Oct 10, 2008	23.29	26.34	23.18	26.34
2950	NASDAQ	CTBI	Thu, Oct 9, 2008	25.99	27.89	24.06	24.25
2949	NASDAQ	CTBI	Wed, Oct 8, 2008	26.86	30.41	26.36	26.75
2948	NASDAQ	CTBI	Tue, Oct 7, 2008	28.19	29.60	26.81	27.22
2947	NASDAQ	CTBI	Mon, Oct 6, 2008	29.59	30.06	27.86	28.85
2946	NASDAQ	CTBI	Fri, Oct 3, 2008	30.97	32.02	30.54	30.54
2945	NASDAQ	CTBI	Thu, Oct 2, 2008	31.52	32.89	30.99	30.99
2944	NASDAQ	CTBI	Wed, Oct 1, 2008	31.82	31.82	29.55	31.76
2943	NASDAQ	CTBI	Tue, Sep 30, 2008	31.74	32.27	30.95	31.27
2942	NASDAQ	CTBI	Mon, Sep 29, 2008	32.30	34.06	28.84	30.65
2941	NASDAQ	CTBI	Fri, Sep 26, 2008	32.82	35.13	31.98	32.30
2940	NASDAQ	CTBI	Thu, Sep 25, 2008	34.41	34.52	32.32	33.41
2939	NASDAQ	CTBI	Wed, Sep 24, 2008	34.15	35.15	33.22	33.22
2938	NASDAQ	CTBI	Tue, Sep 23, 2008	35.27	35.27	32.45	34.95
2937	NASDAQ	CTBI	Mon, Sep 22, 2008	36.00	36.88	33.64	35.04
2936	NASDAQ	CTBI	Fri, Sep 19, 2008	41.84	42.11	34.55	36.01
2935	NASDAQ	CTBI	Thu, Sep 18, 2008	33.01	39.19	32.92	35.45
2934	NASDAQ	CTBI	Wed, Sep 17, 2008	33.69	33.69	32.09	32.36
2933	NASDAQ	CTBI	Tue, Sep 16, 2008	30.73	34.31	30.57	34.09
2932	NASDAQ	CTBI	Mon, Sep 15, 2008	32.16	32.16	30.98	31.35
2931	NASDAQ	CTBI	Fri, Sep 12, 2008	31.11	32.44	30.93	32.10
2930	NASDAQ	CTBI	Thu, Sep 11, 2008	31.04	31.79	30.20	31.77
2929	NASDAQ	CTBI	Wed, Sep 10, 2008	30.45	31.76	30.14	31.26
2928	NASDAQ	CTBI	Tue, Sep 9, 2008	32.03	32.56	30.50	30.73
2927	NASDAQ	CTBI	Mon, Sep 8, 2008	30.97	32.27	30.04	32.26
2926	NASDAQ	CTBI	Fri, Sep 5, 2008	30.45	31.73	30.22	31.40
2925	NASDAQ	CTBI	Thu, Sep 4, 2008	30.87	31.70	30.53	30.55
2924	NASDAQ	CTBI	Wed, Sep 3, 2008	30.53	31.67	30.00	31.41
2923	NASDAQ	CTBI	Tue, Sep 2, 2008	30.91	31.05	30.14	30.74
2922	NASDAQ	CTBI	Fri, Aug 29, 2008	30.96	30.98	30.20	30.49
2921	NASDAQ	CTBI	Thu, Aug 28, 2008	30.40	31.08	30.17	31.08
2920	NASDAQ	CTBI	Wed, Aug 27, 2008	29.49	30.63	29.46	30.09
2919	NASDAQ	CTBI	Tue, Aug 26, 2008	28.87	29.73	28.64	29.45
2918	NASDAQ	CTBI	Mon, Aug 25, 2008	30.00	30.00	28.87	28.91
2917	NASDAQ	CTBI	Fri, Aug 22, 2008	29.38	30.30	28.78	30.12
2916	NASDAQ	CTBI	Thu, Aug 21, 2008	28.97	30.13	28.82	28.87
2915	NASDAQ	CTBI	Wed, Aug 20, 2008	29.65	29.68	28.76	29.50
2914	NASDAQ	CTBI	Tue, Aug 19, 2008	29.01	29.90	28.52	29.55
2913	NASDAQ	CTBI	Mon, Aug 18, 2008	30.75	30.75	28.60	29.31
2912	NASDAQ	CTBI	Fri, Aug 15, 2008	30.82	30.82	29.33	30.75
2911	NASDAQ	CTBI	Thu, Aug 14, 2008	30.39	30.79	29.97	30.59
2910	NASDAQ	CTBI	Wed, Aug 13, 2008	30.59	31.09	29.65	30.65
2909	NASDAQ	CTBI	Tue, Aug 12, 2008	29.83	30.91	29.32	30.76
2908	NASDAQ	CTBI	Mon, Aug 11, 2008	28.90	30.36	27.40	30.08
2907	NASDAQ	CTBI	Fri, Aug 8, 2008	27.74	29.05	27.74	28.85
2906	NASDAQ	CTBI	Thu, Aug 7, 2008	28.13	28.49	27.57	27.62
2905	NASDAQ	CTBI	Wed, Aug 6, 2008	27.98	28.80	27.34	28.59
2904	NASDAQ	CTBI	Tue, Aug 5, 2008	27.87	28.18	26.65	28.13
2903	NASDAQ	CTBI	Mon, Aug 4, 2008	27.51	28.18	26.82	27.35
2902	NASDAQ	CTBI	Fri, Aug 1, 2008	28.16	28.18	27.65	28.13
2901	NASDAQ	CTBI	Thu, Jul 31, 2008	27.51	28.16	27.51	28.02
2900	NASDAQ	CTBI	Wed, Jul 30, 2008	27.95	28.18	27.51	28.12
2899	NASDAQ	CTBI	Tue, Jul 29, 2008	26.02	28.05	26.02	28.00
2898	NASDAQ	CTBI	Mon, Jul 28, 2008	26.77	27.45	25.91	26.45
2897	NASDAQ	CTBI	Fri, Jul 25, 2008	26.39	27.56	26.39	27.27
2896	NASDAQ	CTBI	Thu, Jul 24, 2008	26.90	27.20	25.87	26.00
2895	NASDAQ	CTBI	Wed, Jul 23, 2008	26.14	27.63	25.92	26.69
2894	NASDAQ	CTBI	Tue, Jul 22, 2008	25.31	26.25	24.60	26.23
2893	NASDAQ	CTBI	Mon, Jul 21, 2008	25.98	26.42	25.10	25.50
2892	NASDAQ	CTBI	Fri, Jul 18, 2008	26.07	26.23	24.55	25.94
2891	NASDAQ	CTBI	Thu, Jul 17, 2008	24.99	26.42	24.24	26.23
2890	NASDAQ	CTBI	Wed, Jul 16, 2008	22.85	25.32	22.83	24.79
2889	NASDAQ	CTBI	Tue, Jul 15, 2008	22.83	24.24	22.82	22.87
2888	NASDAQ	CTBI	Mon, Jul 14, 2008	25.59	26.05	22.73	23.26
2887	NASDAQ	CTBI	Fri, Jul 11, 2008	24.56	25.55	23.72	25.43
2886	NASDAQ	CTBI	Thu, Jul 10, 2008	23.90	25.26	23.90	24.84
2885	NASDAQ	CTBI	Wed, Jul 9, 2008	25.55	25.55	23.82	23.97
2884	NASDAQ	CTBI	Tue, Jul 8, 2008	23.65	25.63	23.10	25.60
2883	NASDAQ	CTBI	Mon, Jul 7, 2008	24.16	24.26	23.04	23.56
2882	NASDAQ	CTBI	Thu, Jul 3, 2008	24.14	24.95	23.91	24.03
2881	NASDAQ	CTBI	Wed, Jul 2, 2008	24.89	25.07	24.05	24.08
2880	NASDAQ	CTBI	Tue, Jul 1, 2008	23.68	25.13	23.68	24.87
2879	NASDAQ	CTBI	Mon, Jun 30, 2008	24.76	24.97	23.86	23.87
2878	NASDAQ	CTBI	Fri, Jun 27, 2008	24.75	25.12	24.33	24.83
2877	NASDAQ	CTBI	Thu, Jun 26, 2008	25.08	25.84	24.82	24.92
2876	NASDAQ	CTBI	Wed, Jun 25, 2008	24.89	26.15	24.89	25.35
2875	NASDAQ	CTBI	Tue, Jun 24, 2008	24.14	25.25	24.14	24.91
2874	NASDAQ	CTBI	Mon, Jun 23, 2008	25.37	25.64	24.31	24.31
2873	NASDAQ	CTBI	Fri, Jun 20, 2008	25.72	25.86	24.92	25.17
2872	NASDAQ	CTBI	Thu, Jun 19, 2008	25.11	26.00	24.92	25.92
2871	NASDAQ	CTBI	Wed, Jun 18, 2008	26.05	26.05	24.88	25.05
2870	NASDAQ	CTBI	Tue, Jun 17, 2008	27.15	27.18	25.92	26.24
2869	NASDAQ	CTBI	Mon, Jun 16, 2008	26.79	27.35	26.62	27.11
2868	NASDAQ	CTBI	Fri, Jun 13, 2008	27.11	27.53	25.97	26.84
2867	NASDAQ	CTBI	Thu, Jun 12, 2008	26.87	27.40	26.03	26.72
2866	NASDAQ	CTBI	Wed, Jun 11, 2008	27.12	27.12	26.25	26.55
2865	NASDAQ	CTBI	Tue, Jun 10, 2008	26.70	27.72	26.55	27.30
2864	NASDAQ	CTBI	Mon, Jun 9, 2008	27.45	27.82	26.56	26.95
2863	NASDAQ	CTBI	Fri, Jun 6, 2008	28.68	28.91	27.15	27.29
2862	NASDAQ	CTBI	Thu, Jun 5, 2008	28.06	28.93	28.00	28.93
2861	NASDAQ	CTBI	Wed, Jun 4, 2008	28.05	28.46	27.79	28.05
2860	NASDAQ	CTBI	Tue, Jun 3, 2008	28.25	29.05	27.68	28.23
2859	NASDAQ	CTBI	Mon, Jun 2, 2008	27.78	28.45	27.52	28.08
2858	NASDAQ	CTBI	Fri, May 30, 2008	28.62	28.62	27.49	27.85
2857	NASDAQ	CTBI	Thu, May 29, 2008	28.01	29.04	28.01	28.61
2856	NASDAQ	CTBI	Wed, May 28, 2008	28.64	28.64	27.88	28.04
2855	NASDAQ	CTBI	Tue, May 27, 2008	28.10	28.56	27.83	28.50
2854	NASDAQ	CTBI	Fri, May 23, 2008	28.05	28.22	27.81	28.02
2853	NASDAQ	CTBI	Thu, May 22, 2008	27.55	28.41	27.33	28.24
2852	NASDAQ	CTBI	Wed, May 21, 2008	27.00	27.91	27.00	27.52
2851	NASDAQ	CTBI	Tue, May 20, 2008	26.90	27.36	26.90	26.94
2850	NASDAQ	CTBI	Mon, May 19, 2008	27.24	27.76	26.81	27.02
2849	NASDAQ	CTBI	Fri, May 16, 2008	27.79	27.81	26.40	27.31
2848	NASDAQ	CTBI	Thu, May 15, 2008	27.08	27.77	26.88	27.61
2847	NASDAQ	CTBI	Wed, May 14, 2008	27.17	27.67	26.98	27.11
2846	NASDAQ	CTBI	Tue, May 13, 2008	27.40	27.40	26.87	27.13
2845	NASDAQ	CTBI	Mon, May 12, 2008	26.48	27.42	26.39	27.34
2844	NASDAQ	CTBI	Fri, May 9, 2008	26.10	26.64	26.06	26.40
2843	NASDAQ	CTBI	Thu, May 8, 2008	26.25	26.61	26.10	26.38
2842	NASDAQ	CTBI	Wed, May 7, 2008	27.05	27.40	26.34	26.44
2841	NASDAQ	CTBI	Tue, May 6, 2008	27.13	27.35	26.57	27.22
2840	NASDAQ	CTBI	Mon, May 5, 2008	27.86	27.86	26.92	27.25
2839	NASDAQ	CTBI	Fri, May 2, 2008	28.48	28.48	27.42	28.03
2838	NASDAQ	CTBI	Thu, May 1, 2008	27.17	28.40	27.16	28.24
2837	NASDAQ	CTBI	Wed, Apr 30, 2008	27.34	27.56	27.08	27.33
2836	NASDAQ	CTBI	Tue, Apr 29, 2008	27.25	27.75	27.10	27.36
2835	NASDAQ	CTBI	Mon, Apr 28, 2008	27.02	27.27	26.76	27.22
2834	NASDAQ	CTBI	Fri, Apr 25, 2008	26.81	27.26	26.08	27.10
2833	NASDAQ	CTBI	Thu, Apr 24, 2008	26.34	27.28	25.90	26.65
2832	NASDAQ	CTBI	Wed, Apr 23, 2008	26.67	26.93	26.22	26.44
2831	NASDAQ	CTBI	Tue, Apr 22, 2008	26.35	27.50	25.82	26.55
2830	NASDAQ	CTBI	Mon, Apr 21, 2008	26.84	27.16	26.18	26.53
2829	NASDAQ	CTBI	Fri, Apr 18, 2008	27.30	27.56	26.32	27.01
2828	NASDAQ	CTBI	Thu, Apr 17, 2008	27.26	27.45	26.55	26.82
2827	NASDAQ	CTBI	Wed, Apr 16, 2008	26.14	27.71	25.97	27.68
2826	NASDAQ	CTBI	Tue, Apr 15, 2008	25.18	26.08	24.68	25.84
2825	NASDAQ	CTBI	Mon, Apr 14, 2008	25.09	25.48	24.86	24.89
2824	NASDAQ	CTBI	Fri, Apr 11, 2008	25.90	26.04	25.10	25.13
2823	NASDAQ	CTBI	Thu, Apr 10, 2008	25.73	26.39	25.56	26.15
2822	NASDAQ	CTBI	Wed, Apr 9, 2008	26.45	26.52	25.56	25.67
2821	NASDAQ	CTBI	Tue, Apr 8, 2008	26.59	27.14	26.35	26.47
2820	NASDAQ	CTBI	Mon, Apr 7, 2008	27.19	27.19	26.28	26.81
2819	NASDAQ	CTBI	Fri, Apr 4, 2008	27.30	27.30	26.51	26.67
2818	NASDAQ	CTBI	Thu, Apr 3, 2008	27.27	27.63	26.61	27.17
2817	NASDAQ	CTBI	Wed, Apr 2, 2008	27.36	27.73	26.71	27.57
2816	NASDAQ	CTBI	Tue, Apr 1, 2008	27.17	27.41	26.82	27.32
2815	NASDAQ	CTBI	Mon, Mar 31, 2008	26.75	27.47	26.19	26.64
2814	NASDAQ	CTBI	Fri, Mar 28, 2008	27.13	27.13	26.07	26.68
2813	NASDAQ	CTBI	Thu, Mar 27, 2008	27.06	27.06	26.18	26.35
2812	NASDAQ	CTBI	Wed, Mar 26, 2008	27.19	27.35	26.38	26.95
2811	NASDAQ	CTBI	Tue, Mar 25, 2008	27.27	27.42	26.65	27.34
2810	NASDAQ	CTBI	Mon, Mar 24, 2008	27.36	28.06	26.88	27.31
2809	NASDAQ	CTBI	Thu, Mar 20, 2008	26.28	27.34	25.62	27.25
2808	NASDAQ	CTBI	Wed, Mar 19, 2008	26.44	26.75	25.90	25.90
2807	NASDAQ	CTBI	Tue, Mar 18, 2008	25.65	26.54	24.77	26.23
2806	NASDAQ	CTBI	Mon, Mar 17, 2008	24.18	25.73	23.92	25.02
2805	NASDAQ	CTBI	Fri, Mar 14, 2008	26.05	26.05	24.29	24.92
2804	NASDAQ	CTBI	Thu, Mar 13, 2008	24.80	26.30	24.07	25.77
2803	NASDAQ	CTBI	Wed, Mar 12, 2008	25.52	26.36	25.12	25.14
2802	NASDAQ	CTBI	Tue, Mar 11, 2008	24.58	25.48	24.56	25.48
2801	NASDAQ	CTBI	Mon, Mar 10, 2008	24.59	24.65	23.72	23.79
2800	NASDAQ	CTBI	Fri, Mar 7, 2008	23.38	24.73	23.38	24.48
2799	NASDAQ	CTBI	Thu, Mar 6, 2008	23.78	24.24	23.57	23.61
2798	NASDAQ	CTBI	Wed, Mar 5, 2008	24.83	25.04	23.82	23.94
2797	NASDAQ	CTBI	Tue, Mar 4, 2008	24.28	24.64	23.75	24.62
2796	NASDAQ	CTBI	Mon, Mar 3, 2008	24.55	25.32	23.81	24.63
2795	NASDAQ	CTBI	Fri, Feb 29, 2008	25.25	25.89	24.45	24.59
2794	NASDAQ	CTBI	Thu, Feb 28, 2008	25.80	26.29	25.24	25.60
2793	NASDAQ	CTBI	Wed, Feb 27, 2008	25.95	26.74	25.88	26.06
2792	NASDAQ	CTBI	Tue, Feb 26, 2008	25.91	26.54	25.91	26.26
2791	NASDAQ	CTBI	Mon, Feb 25, 2008	25.76	26.30	25.11	26.14
2790	NASDAQ	CTBI	Fri, Feb 22, 2008	25.29	26.01	25.11	25.75
2789	NASDAQ	CTBI	Thu, Feb 21, 2008	26.02	26.33	25.16	25.20
2788	NASDAQ	CTBI	Wed, Feb 20, 2008	24.86	26.05	24.86	25.78
2787	NASDAQ	CTBI	Tue, Feb 19, 2008	25.52	26.09	24.97	24.99
2786	NASDAQ	CTBI	Fri, Feb 15, 2008	25.26	25.95	25.23	25.52
2785	NASDAQ	CTBI	Thu, Feb 14, 2008	26.63	26.63	25.33	25.50
2784	NASDAQ	CTBI	Wed, Feb 13, 2008	26.12	26.58	25.67	26.54
2783	NASDAQ	CTBI	Tue, Feb 12, 2008	25.65	26.14	25.14	25.77
2782	NASDAQ	CTBI	Mon, Feb 11, 2008	25.88	25.88	25.09	25.47
2781	NASDAQ	CTBI	Fri, Feb 8, 2008	25.84	26.42	25.58	25.89
2780	NASDAQ	CTBI	Thu, Feb 7, 2008	25.22	26.41	25.05	25.95
2779	NASDAQ	CTBI	Wed, Feb 6, 2008	25.65	26.18	25.30	25.36
2778	NASDAQ	CTBI	Tue, Feb 5, 2008	25.23	26.11	25.23	25.40
2777	NASDAQ	CTBI	Mon, Feb 4, 2008	26.62	26.83	25.78	25.89
2776	NASDAQ	CTBI	Fri, Feb 1, 2008	26.45	27.02	25.86	26.64
2775	NASDAQ	CTBI	Thu, Jan 31, 2008	25.45	26.68	25.45	26.28
2774	NASDAQ	CTBI	Wed, Jan 30, 2008	25.51	26.93	25.15	26.00
2773	NASDAQ	CTBI	Tue, Jan 29, 2008	26.05	26.32	25.11	25.75
2772	NASDAQ	CTBI	Mon, Jan 28, 2008	25.03	26.21	24.43	25.89
2771	NASDAQ	CTBI	Fri, Jan 25, 2008	26.36	26.36	24.95	25.21
2770	NASDAQ	CTBI	Thu, Jan 24, 2008	26.22	26.35	24.39	25.92
2769	NASDAQ	CTBI	Wed, Jan 23, 2008	23.24	26.36	23.18	26.11
2768	NASDAQ	CTBI	Tue, Jan 22, 2008	21.80	24.53	21.25	23.84
2767	NASDAQ	CTBI	Fri, Jan 18, 2008	24.30	24.76	22.96	23.55
2766	NASDAQ	CTBI	Thu, Jan 17, 2008	24.91	24.91	23.76	24.45
2765	NASDAQ	CTBI	Wed, Jan 16, 2008	23.64	25.45	23.64	25.04
2764	NASDAQ	CTBI	Tue, Jan 15, 2008	23.92	24.12	23.49	23.89
2763	NASDAQ	CTBI	Mon, Jan 14, 2008	23.84	24.39	23.64	23.87
2762	NASDAQ	CTBI	Fri, Jan 11, 2008	24.68	24.88	23.36	23.52
2761	NASDAQ	CTBI	Thu, Jan 10, 2008	24.15	25.41	23.74	24.70
2760	NASDAQ	CTBI	Wed, Jan 9, 2008	23.29	24.50	23.29	24.48
2759	NASDAQ	CTBI	Tue, Jan 8, 2008	24.23	24.55	23.28	23.31
2758	NASDAQ	CTBI	Mon, Jan 7, 2008	23.87	24.99	23.64	24.06
2757	NASDAQ	CTBI	Fri, Jan 4, 2008	23.95	23.96	23.64	23.73
2756	NASDAQ	CTBI	Thu, Jan 3, 2008	24.45	24.76	24.32	24.32
2755	NASDAQ	CTBI	Wed, Jan 2, 2008	25.06	25.06	24.03	24.35
2754	NASDAQ	CTBI	Mon, Dec 31, 2007	24.78	25.51	24.66	25.03
2753	NASDAQ	CTBI	Fri, Dec 28, 2007	25.33	25.68	24.72	24.91
2752	NASDAQ	CTBI	Thu, Dec 27, 2007	26.63	26.80	24.95	24.95
2751	NASDAQ	CTBI	Wed, Dec 26, 2007	27.06	27.06	26.10	26.85
2750	NASDAQ	CTBI	Mon, Dec 24, 2007	26.96	27.47	26.01	27.38
2749	NASDAQ	CTBI	Fri, Dec 21, 2007	26.32	27.10	25.84	26.65
2748	NASDAQ	CTBI	Thu, Dec 20, 2007	25.31	25.69	24.65	25.67
2747	NASDAQ	CTBI	Wed, Dec 19, 2007	24.82	25.19	24.56	24.95
2746	NASDAQ	CTBI	Tue, Dec 18, 2007	24.39	24.92	23.80	24.92
2745	NASDAQ	CTBI	Mon, Dec 17, 2007	23.97	24.35	23.91	23.98
2744	NASDAQ	CTBI	Fri, Dec 14, 2007	24.35	24.75	23.93	24.17
2743	NASDAQ	CTBI	Thu, Dec 13, 2007	24.65	24.92	23.87	24.76
2742	NASDAQ	CTBI	Wed, Dec 12, 2007	25.71	25.91	24.49	24.93
2741	NASDAQ	CTBI	Tue, Dec 11, 2007	26.36	26.90	25.01	25.02
2740	NASDAQ	CTBI	Mon, Dec 10, 2007	26.09	26.35	25.78	26.22
2739	NASDAQ	CTBI	Fri, Dec 7, 2007	26.48	26.48	25.78	25.98
2738	NASDAQ	CTBI	Thu, Dec 6, 2007	25.25	26.27	25.16	26.24
2737	NASDAQ	CTBI	Wed, Dec 5, 2007	25.05	25.54	24.61	25.28
2736	NASDAQ	CTBI	Tue, Dec 4, 2007	24.67	25.04	24.36	24.61
2735	NASDAQ	CTBI	Mon, Dec 3, 2007	25.80	25.80	24.73	24.81
2734	NASDAQ	CTBI	Fri, Nov 30, 2007	25.91	26.15	25.22	25.68
2733	NASDAQ	CTBI	Thu, Nov 29, 2007	26.14	26.23	25.36	25.42
2732	NASDAQ	CTBI	Wed, Nov 28, 2007	25.43	26.32	25.43	26.19
2731	NASDAQ	CTBI	Tue, Nov 27, 2007	24.75	25.23	23.82	24.95
2730	NASDAQ	CTBI	Mon, Nov 26, 2007	25.82	25.82	24.50	24.61
2729	NASDAQ	CTBI	Fri, Nov 23, 2007	25.39	26.16	25.32	25.81
2728	NASDAQ	CTBI	Wed, Nov 21, 2007	25.39	25.81	24.83	25.15
2727	NASDAQ	CTBI	Tue, Nov 20, 2007	25.83	26.00	24.64	25.59
2726	NASDAQ	CTBI	Mon, Nov 19, 2007	26.10	26.74	25.45	25.86
2725	NASDAQ	CTBI	Fri, Nov 16, 2007	26.46	26.65	25.88	26.41
2724	NASDAQ	CTBI	Thu, Nov 15, 2007	26.43	26.75	25.81	26.36
2723	NASDAQ	CTBI	Wed, Nov 14, 2007	27.00	27.00	26.05	26.61
2722	NASDAQ	CTBI	Tue, Nov 13, 2007	26.15	26.98	26.15	26.94
2721	NASDAQ	CTBI	Mon, Nov 12, 2007	26.04	26.78	25.87	25.96
2720	NASDAQ	CTBI	Fri, Nov 9, 2007	25.05	26.67	25.05	26.09
2719	NASDAQ	CTBI	Thu, Nov 8, 2007	24.39	25.65	24.25	25.52
2718	NASDAQ	CTBI	Wed, Nov 7, 2007	25.34	25.74	24.02	24.13
2717	NASDAQ	CTBI	Tue, Nov 6, 2007	25.04	25.72	24.45	25.70
2716	NASDAQ	CTBI	Mon, Nov 5, 2007	24.44	25.06	24.44	24.90
2715	NASDAQ	CTBI	Fri, Nov 2, 2007	25.13	25.63	24.59	24.89
2714	NASDAQ	CTBI	Thu, Nov 1, 2007	26.01	26.01	24.55	24.73
2713	NASDAQ	CTBI	Wed, Oct 31, 2007	26.38	26.55	25.70	26.50
2712	NASDAQ	CTBI	Tue, Oct 30, 2007	26.17	26.45	25.50	26.14
2711	NASDAQ	CTBI	Mon, Oct 29, 2007	26.38	26.44	26.05	26.17
2710	NASDAQ	CTBI	Fri, Oct 26, 2007	25.66	26.32	25.26	26.17
2709	NASDAQ	CTBI	Thu, Oct 25, 2007	25.52	25.98	25.06	25.25
2708	NASDAQ	CTBI	Wed, Oct 24, 2007	26.08	26.08	24.80	25.48
2707	NASDAQ	CTBI	Tue, Oct 23, 2007	26.35	26.35	24.97	26.23
2706	NASDAQ	CTBI	Mon, Oct 22, 2007	24.28	26.28	23.72	26.12
2705	NASDAQ	CTBI	Fri, Oct 19, 2007	25.27	25.31	24.21	24.56
2704	NASDAQ	CTBI	Thu, Oct 18, 2007	25.49	25.83	24.87	25.30
2703	NASDAQ	CTBI	Wed, Oct 17, 2007	27.19	27.19	25.21	25.70
2702	NASDAQ	CTBI	Tue, Oct 16, 2007	27.19	27.69	26.64	26.69
2701	NASDAQ	CTBI	Mon, Oct 15, 2007	28.20	28.20	26.57	27.00
2700	NASDAQ	CTBI	Fri, Oct 12, 2007	27.97	28.90	27.69	28.24
2699	NASDAQ	CTBI	Thu, Oct 11, 2007	29.09	29.42	27.62	27.97
2698	NASDAQ	CTBI	Wed, Oct 10, 2007	29.25	29.36	28.62	28.92
2697	NASDAQ	CTBI	Tue, Oct 9, 2007	29.25	29.34	28.57	29.25
2696	NASDAQ	CTBI	Mon, Oct 8, 2007	29.08	29.15	28.77	29.15
2695	NASDAQ	CTBI	Fri, Oct 5, 2007	28.73	29.55	28.52	29.11
2694	NASDAQ	CTBI	Thu, Oct 4, 2007	28.19	28.78	28.19	28.62
2693	NASDAQ	CTBI	Wed, Oct 3, 2007	28.84	29.31	27.91	28.12
2692	NASDAQ	CTBI	Tue, Oct 2, 2007	29.29	29.55	28.68	29.06
2691	NASDAQ	CTBI	Mon, Oct 1, 2007	27.46	29.32	27.46	29.25
2690	NASDAQ	CTBI	Fri, Sep 28, 2007	28.18	28.35	27.28	27.31
2689	NASDAQ	CTBI	Thu, Sep 27, 2007	27.67	28.26	27.63	28.26
2688	NASDAQ	CTBI	Wed, Sep 26, 2007	28.23	28.23	27.45	27.78
2687	NASDAQ	CTBI	Tue, Sep 25, 2007	28.35	28.71	28.11	28.15
2686	NASDAQ	CTBI	Mon, Sep 24, 2007	29.27	29.57	28.45	28.58
2685	NASDAQ	CTBI	Fri, Sep 21, 2007	29.62	29.64	29.14	29.34
2684	NASDAQ	CTBI	Thu, Sep 20, 2007	29.93	30.12	29.16	29.48
2683	NASDAQ	CTBI	Wed, Sep 19, 2007	29.45	30.42	29.34	30.15
2682	NASDAQ	CTBI	Tue, Sep 18, 2007	27.14	29.42	26.38	29.13
2681	NASDAQ	CTBI	Mon, Sep 17, 2007	27.12	27.39	26.71	27.05
2680	NASDAQ	CTBI	Fri, Sep 14, 2007	27.57	27.57	26.92	27.15
2679	NASDAQ	CTBI	Thu, Sep 13, 2007	27.41	28.15	27.15	27.85
2678	NASDAQ	CTBI	Wed, Sep 12, 2007	27.92	28.05	27.05	27.22
2677	NASDAQ	CTBI	Tue, Sep 11, 2007	27.29	28.12	27.29	28.05
2676	NASDAQ	CTBI	Mon, Sep 10, 2007	27.33	27.48	26.33	27.08
2675	NASDAQ	CTBI	Fri, Sep 7, 2007	27.77	28.02	27.05	27.10
2674	NASDAQ	CTBI	Thu, Sep 6, 2007	28.41	28.76	28.01	28.34
2673	NASDAQ	CTBI	Wed, Sep 5, 2007	28.61	28.71	28.06	28.35
2672	NASDAQ	CTBI	Tue, Sep 4, 2007	28.90	29.48	28.55	28.85
2671	NASDAQ	CTBI	Fri, Aug 31, 2007	29.24	29.49	28.68	29.10
2670	NASDAQ	CTBI	Thu, Aug 30, 2007	28.27	29.29	27.91	28.76
2669	NASDAQ	CTBI	Wed, Aug 29, 2007	27.82	28.78	27.41	28.66
2668	NASDAQ	CTBI	Tue, Aug 28, 2007	28.50	28.80	27.60	27.64
2667	NASDAQ	CTBI	Mon, Aug 27, 2007	30.09	30.40	28.54	28.65
2666	NASDAQ	CTBI	Fri, Aug 24, 2007	29.43	30.35	29.43	30.30
2665	NASDAQ	CTBI	Thu, Aug 23, 2007	29.96	29.96	29.09	29.46
2664	NASDAQ	CTBI	Wed, Aug 22, 2007	29.34	29.84	28.99	29.80
2663	NASDAQ	CTBI	Tue, Aug 21, 2007	28.51	29.21	28.35	28.98
2662	NASDAQ	CTBI	Mon, Aug 20, 2007	28.23	28.87	27.92	28.59
2661	NASDAQ	CTBI	Fri, Aug 17, 2007	27.91	29.05	27.63	28.47
2660	NASDAQ	CTBI	Thu, Aug 16, 2007	24.27	27.24	24.06	27.24
2659	NASDAQ	CTBI	Wed, Aug 15, 2007	24.54	24.91	24.34	24.34
2658	NASDAQ	CTBI	Tue, Aug 14, 2007	25.85	26.32	24.43	24.43
2657	NASDAQ	CTBI	Mon, Aug 13, 2007	28.55	28.55	25.55	25.55
2656	NASDAQ	CTBI	Fri, Aug 10, 2007	27.84	28.53	27.52	28.36
2655	NASDAQ	CTBI	Thu, Aug 9, 2007	27.51	28.47	25.94	28.36
2654	NASDAQ	CTBI	Wed, Aug 8, 2007	26.39	28.35	26.39	27.70
2653	NASDAQ	CTBI	Tue, Aug 7, 2007	25.80	26.63	24.91	26.14
2652	NASDAQ	CTBI	Mon, Aug 6, 2007	25.07	26.13	24.13	26.00
2651	NASDAQ	CTBI	Fri, Aug 3, 2007	26.09	26.09	24.78	24.85
2650	NASDAQ	CTBI	Thu, Aug 2, 2007	26.30	26.85	25.85	26.06
2649	NASDAQ	CTBI	Wed, Aug 1, 2007	26.00	26.38	25.57	26.18
2648	NASDAQ	CTBI	Tue, Jul 31, 2007	26.17	26.81	26.06	26.07
2647	NASDAQ	CTBI	Mon, Jul 30, 2007	25.92	26.32	25.25	25.87
2646	NASDAQ	CTBI	Fri, Jul 27, 2007	25.88	26.25	25.35	25.64
2645	NASDAQ	CTBI	Thu, Jul 26, 2007	26.18	26.39	25.38	25.87
2644	NASDAQ	CTBI	Wed, Jul 25, 2007	26.84	27.00	26.22	26.61
2643	NASDAQ	CTBI	Tue, Jul 24, 2007	27.35	27.45	26.19	26.58
2642	NASDAQ	CTBI	Mon, Jul 23, 2007	28.01	28.04	27.47	27.55
2641	NASDAQ	CTBI	Fri, Jul 20, 2007	28.72	28.72	27.55	27.85
2640	NASDAQ	CTBI	Thu, Jul 19, 2007	28.64	28.95	28.02	28.78
2639	NASDAQ	CTBI	Wed, Jul 18, 2007	28.64	28.72	28.00	28.50
2638	NASDAQ	CTBI	Tue, Jul 17, 2007	29.63	29.63	28.64	28.89
2637	NASDAQ	CTBI	Mon, Jul 16, 2007	29.85	30.13	29.31	29.31
2636	NASDAQ	CTBI	Fri, Jul 13, 2007	30.10	30.10	29.59	29.91
2635	NASDAQ	CTBI	Thu, Jul 12, 2007	29.28	30.14	29.03	30.14
2634	NASDAQ	CTBI	Wed, Jul 11, 2007	29.20	29.38	29.00	29.11
2633	NASDAQ	CTBI	Tue, Jul 10, 2007	29.52	29.52	28.92	29.14
2632	NASDAQ	CTBI	Mon, Jul 9, 2007	29.95	30.24	29.65	29.83
2631	NASDAQ	CTBI	Fri, Jul 6, 2007	29.57	30.41	29.57	29.95
2630	NASDAQ	CTBI	Thu, Jul 5, 2007	29.35	30.13	29.26	29.64
2629	NASDAQ	CTBI	Tue, Jul 3, 2007	29.76	30.04	29.20	29.27
2628	NASDAQ	CTBI	Mon, Jul 2, 2007	29.62	29.88	29.34	29.67
2627	NASDAQ	CTBI	Fri, Jun 29, 2007	30.15	30.23	29.36	29.36
2626	NASDAQ	CTBI	Thu, Jun 28, 2007	29.95	30.22	29.35	29.98
2625	NASDAQ	CTBI	Wed, Jun 27, 2007	28.59	29.99	28.56	29.89
2624	NASDAQ	CTBI	Tue, Jun 26, 2007	29.02	29.36	28.65	28.80
2623	NASDAQ	CTBI	Mon, Jun 25, 2007	28.85	29.50	28.58	28.88
2622	NASDAQ	CTBI	Fri, Jun 22, 2007	29.33	29.44	28.55	28.85
2621	NASDAQ	CTBI	Thu, Jun 21, 2007	29.65	29.96	29.32	29.45
2620	NASDAQ	CTBI	Wed, Jun 20, 2007	30.48	30.57	29.67	29.80
2619	NASDAQ	CTBI	Tue, Jun 19, 2007	30.51	30.87	30.15	30.64
2618	NASDAQ	CTBI	Mon, Jun 18, 2007	31.02	31.25	30.60	30.71
2617	NASDAQ	CTBI	Fri, Jun 15, 2007	30.63	31.50	30.23	31.00
2616	NASDAQ	CTBI	Thu, Jun 14, 2007	30.54	30.75	29.98	30.07
2615	NASDAQ	CTBI	Wed, Jun 13, 2007	29.93	30.67	29.56	30.45
2614	NASDAQ	CTBI	Tue, Jun 12, 2007	30.06	30.25	29.58	29.81
2613	NASDAQ	CTBI	Mon, Jun 11, 2007	30.33	30.53	29.98	30.26
2612	NASDAQ	CTBI	Fri, Jun 8, 2007	29.87	30.50	29.87	30.47
2611	NASDAQ	CTBI	Thu, Jun 7, 2007	30.19	30.45	29.68	29.97
2610	NASDAQ	CTBI	Wed, Jun 6, 2007	30.61	30.72	29.96	30.40
2609	NASDAQ	CTBI	Tue, Jun 5, 2007	31.05	31.25	30.24	30.76
2608	NASDAQ	CTBI	Mon, Jun 4, 2007	31.11	31.74	31.11	31.28
2607	NASDAQ	CTBI	Fri, Jun 1, 2007	31.05	31.56	31.02	31.25
2606	NASDAQ	CTBI	Thu, May 31, 2007	31.28	31.28	30.48	30.87
2605	NASDAQ	CTBI	Wed, May 30, 2007	30.73	31.13	30.65	30.85
2604	NASDAQ	CTBI	Tue, May 29, 2007	30.63	31.05	30.55	31.00
2603	NASDAQ	CTBI	Fri, May 25, 2007	29.87	30.64	29.77	30.45
2602	NASDAQ	CTBI	Thu, May 24, 2007	30.04	30.38	29.40	29.71
2601	NASDAQ	CTBI	Wed, May 23, 2007	30.50	30.78	29.86	30.13
2600	NASDAQ	CTBI	Tue, May 22, 2007	29.98	30.57	29.61	30.38
2599	NASDAQ	CTBI	Mon, May 21, 2007	29.55	30.21	29.55	30.15
2598	NASDAQ	CTBI	Fri, May 18, 2007	30.00	30.27	29.40	29.71
2597	NASDAQ	CTBI	Thu, May 17, 2007	30.06	30.34	29.46	29.86
2596	NASDAQ	CTBI	Wed, May 16, 2007	29.95	30.16	29.53	30.08
2595	NASDAQ	CTBI	Tue, May 15, 2007	30.55	30.86	29.73	29.79
2594	NASDAQ	CTBI	Mon, May 14, 2007	30.51	30.78	30.25	30.55
2593	NASDAQ	CTBI	Fri, May 11, 2007	30.68	30.82	30.22	30.69
2592	NASDAQ	CTBI	Thu, May 10, 2007	30.35	30.63	29.77	30.04
2591	NASDAQ	CTBI	Wed, May 9, 2007	29.94	30.81	29.94	30.61
2590	NASDAQ	CTBI	Tue, May 8, 2007	30.00	30.69	29.55	30.69
2589	NASDAQ	CTBI	Mon, May 7, 2007	30.56	30.68	29.89	30.12
2588	NASDAQ	CTBI	Fri, May 4, 2007	30.61	30.82	30.25	30.77
2587	NASDAQ	CTBI	Thu, May 3, 2007	30.97	30.97	30.52	30.63
2586	NASDAQ	CTBI	Wed, May 2, 2007	30.62	31.06	30.40	30.87
2585	NASDAQ	CTBI	Tue, May 1, 2007	30.20	30.69	29.69	30.55
2584	NASDAQ	CTBI	Mon, Apr 30, 2007	31.33	31.55	30.15	30.24
2583	NASDAQ	CTBI	Fri, Apr 27, 2007	31.09	31.50	30.82	31.10
2582	NASDAQ	CTBI	Thu, Apr 26, 2007	31.30	31.53	30.63	31.25
2581	NASDAQ	CTBI	Wed, Apr 25, 2007	31.22	31.82	30.95	31.45
2580	NASDAQ	CTBI	Tue, Apr 24, 2007	30.79	31.71	30.63	30.85
2579	NASDAQ	CTBI	Mon, Apr 23, 2007	31.14	31.40	30.57	30.72
2578	NASDAQ	CTBI	Fri, Apr 20, 2007	30.88	31.52	30.74	31.25
2577	NASDAQ	CTBI	Thu, Apr 19, 2007	31.77	31.77	30.77	30.80
2576	NASDAQ	CTBI	Wed, Apr 18, 2007	33.30	33.35	31.36	31.40
2575	NASDAQ	CTBI	Tue, Apr 17, 2007	34.21	34.39	33.41	33.47
2574	NASDAQ	CTBI	Mon, Apr 16, 2007	33.67	34.53	33.64	34.51
2573	NASDAQ	CTBI	Fri, Apr 13, 2007	33.11	33.77	32.62	33.77
2572	NASDAQ	CTBI	Thu, Apr 12, 2007	32.68	33.03	32.50	33.02
2571	NASDAQ	CTBI	Wed, Apr 11, 2007	33.05	33.11	32.59	32.74
2570	NASDAQ	CTBI	Tue, Apr 10, 2007	32.87	33.50	32.86	32.89
2569	NASDAQ	CTBI	Mon, Apr 9, 2007	33.78	33.92	32.92	32.95
2568	NASDAQ	CTBI	Thu, Apr 5, 2007	34.00	34.04	33.50	33.80
2567	NASDAQ	CTBI	Wed, Apr 4, 2007	33.88	34.30	33.45	33.85
2566	NASDAQ	CTBI	Tue, Apr 3, 2007	33.17	34.26	32.98	34.02
2565	NASDAQ	CTBI	Mon, Apr 2, 2007	33.14	33.26	32.41	32.97
2564	NASDAQ	CTBI	Fri, Mar 30, 2007	32.67	33.17	32.32	32.94
2563	NASDAQ	CTBI	Thu, Mar 29, 2007	32.48	32.94	31.82	32.37
2562	NASDAQ	CTBI	Wed, Mar 28, 2007	32.40	32.67	32.00	32.21
2561	NASDAQ	CTBI	Tue, Mar 27, 2007	32.94	33.20	32.54	32.59
2560	NASDAQ	CTBI	Mon, Mar 26, 2007	33.22	33.63	32.55	33.01
2559	NASDAQ	CTBI	Fri, Mar 23, 2007	33.62	33.73	33.20	33.27
2558	NASDAQ	CTBI	Thu, Mar 22, 2007	34.27	34.27	33.46	33.62
2557	NASDAQ	CTBI	Wed, Mar 21, 2007	33.01	34.17	32.96	34.17
2556	NASDAQ	CTBI	Tue, Mar 20, 2007	32.80	33.38	32.26	33.26
2555	NASDAQ	CTBI	Mon, Mar 19, 2007	32.05	32.75	32.05	32.75
2554	NASDAQ	CTBI	Fri, Mar 16, 2007	32.22	32.30	31.55	31.95
2553	NASDAQ	CTBI	Thu, Mar 15, 2007	31.36	32.23	31.25	32.23
2552	NASDAQ	CTBI	Wed, Mar 14, 2007	30.83	31.91	30.79	31.68
2551	NASDAQ	CTBI	Tue, Mar 13, 2007	32.68	32.68	30.86	30.95
2550	NASDAQ	CTBI	Mon, Mar 12, 2007	32.12	32.33	31.57	32.21
2549	NASDAQ	CTBI	Fri, Mar 9, 2007	32.33	32.33	31.68	32.05
2548	NASDAQ	CTBI	Thu, Mar 8, 2007	31.94	32.73	31.84	32.01
2547	NASDAQ	CTBI	Wed, Mar 7, 2007	32.58	32.69	32.02	32.09
2546	NASDAQ	CTBI	Tue, Mar 6, 2007	31.66	32.70	31.38	32.55
2545	NASDAQ	CTBI	Mon, Mar 5, 2007	31.66	31.91	31.17	31.25
2544	NASDAQ	CTBI	Fri, Mar 2, 2007	32.40	32.47	31.14	31.73
2543	NASDAQ	CTBI	Thu, Mar 1, 2007	32.21	32.68	31.88	32.62
2542	NASDAQ	CTBI	Wed, Feb 28, 2007	32.50	33.01	32.31	32.45
2541	NASDAQ	CTBI	Tue, Feb 27, 2007	34.17	34.26	32.45	32.45
2540	NASDAQ	CTBI	Mon, Feb 26, 2007	35.04	35.05	33.96	34.65
2539	NASDAQ	CTBI	Fri, Feb 23, 2007	35.00	35.01	34.55	34.76
2538	NASDAQ	CTBI	Thu, Feb 22, 2007	35.08	35.22	34.50	35.12
2537	NASDAQ	CTBI	Wed, Feb 21, 2007	34.60	35.10	34.47	35.04
2536	NASDAQ	CTBI	Tue, Feb 20, 2007	34.36	34.95	34.09	34.85
2535	NASDAQ	CTBI	Fri, Feb 16, 2007	34.53	34.75	34.15	34.48
2534	NASDAQ	CTBI	Thu, Feb 15, 2007	34.91	34.91	34.35	34.53
2533	NASDAQ	CTBI	Wed, Feb 14, 2007	34.96	35.31	34.76	34.89
2532	NASDAQ	CTBI	Tue, Feb 13, 2007	35.00	35.14	34.72	35.01
2531	NASDAQ	CTBI	Mon, Feb 12, 2007	34.02	34.89	33.74	34.78
2530	NASDAQ	CTBI	Fri, Feb 9, 2007	34.21	34.60	33.75	33.90
2529	NASDAQ	CTBI	Thu, Feb 8, 2007	34.99	35.28	34.25	34.25
2528	NASDAQ	CTBI	Wed, Feb 7, 2007	34.33	35.14	34.33	35.12
2527	NASDAQ	CTBI	Tue, Feb 6, 2007	34.45	34.95	34.18	34.34
2526	NASDAQ	CTBI	Mon, Feb 5, 2007	34.89	35.29	34.33	34.47
2525	NASDAQ	CTBI	Fri, Feb 2, 2007	35.15	35.41	34.72	34.86
2524	NASDAQ	CTBI	Thu, Feb 1, 2007	35.51	35.95	34.95	34.98
2523	NASDAQ	CTBI	Wed, Jan 31, 2007	35.42	35.87	35.07	35.55
2522	NASDAQ	CTBI	Tue, Jan 30, 2007	35.91	35.91	34.99	35.62
2521	NASDAQ	CTBI	Mon, Jan 29, 2007	35.45	36.03	35.21	35.91
2520	NASDAQ	CTBI	Fri, Jan 26, 2007	35.15	35.75	34.60	35.68
2519	NASDAQ	CTBI	Thu, Jan 25, 2007	36.17	36.26	34.78	35.22
2518	NASDAQ	CTBI	Wed, Jan 24, 2007	35.39	36.11	35.30	36.15
2517	NASDAQ	CTBI	Tue, Jan 23, 2007	35.54	35.84	35.29	35.41
2516	NASDAQ	CTBI	Mon, Jan 22, 2007	36.01	36.01	35.24	35.64
2515	NASDAQ	CTBI	Fri, Jan 19, 2007	34.85	35.82	34.56	35.77
2514	NASDAQ	CTBI	Thu, Jan 18, 2007	35.38	35.75	34.73	34.95
2513	NASDAQ	CTBI	Wed, Jan 17, 2007	34.88	36.17	34.88	35.46
2512	NASDAQ	CTBI	Tue, Jan 16, 2007	35.43	35.83	34.61	35.05
2511	NASDAQ	CTBI	Fri, Jan 12, 2007	35.95	35.95	35.05	35.27
2510	NASDAQ	CTBI	Thu, Jan 11, 2007	35.87	36.43	35.85	35.95
2509	NASDAQ	CTBI	Wed, Jan 10, 2007	35.57	35.95	35.41	35.87
2508	NASDAQ	CTBI	Tue, Jan 9, 2007	36.36	36.58	35.35	35.92
2507	NASDAQ	CTBI	Mon, Jan 8, 2007	36.19	36.59	35.68	36.35
2506	NASDAQ	CTBI	Fri, Jan 5, 2007	37.15	37.21	35.98	36.02
2505	NASDAQ	CTBI	Thu, Jan 4, 2007	37.18	37.36	36.62	37.14
2504	NASDAQ	CTBI	Wed, Jan 3, 2007	37.65	37.73	36.52	37.17
2503	NASDAQ	CTBI	Fri, Dec 29, 2006	38.34	38.60	37.63	37.75
2502	NASDAQ	CTBI	Thu, Dec 28, 2006	38.59	38.72	38.27	38.27
2501	NASDAQ	CTBI	Wed, Dec 27, 2006	37.70	38.65	37.69	38.64
2500	NASDAQ	CTBI	Tue, Dec 26, 2006	36.70	37.45	36.70	37.44
2499	NASDAQ	CTBI	Fri, Dec 22, 2006	36.95	37.05	36.59	36.92
2498	NASDAQ	CTBI	Thu, Dec 21, 2006	36.64	37.23	36.64	36.79
2497	NASDAQ	CTBI	Wed, Dec 20, 2006	36.65	37.04	36.30	36.57
2496	NASDAQ	CTBI	Tue, Dec 19, 2006	35.93	36.71	35.93	36.68
2495	NASDAQ	CTBI	Mon, Dec 18, 2006	37.08	37.10	35.98	36.16
2494	NASDAQ	CTBI	Fri, Dec 15, 2006	37.33	37.71	36.80	36.85
2493	NASDAQ	CTBI	Thu, Dec 14, 2006	36.20	37.49	36.20	37.24
2492	NASDAQ	CTBI	Wed, Dec 13, 2006	36.54	36.59	35.96	36.27
2491	NASDAQ	CTBI	Tue, Dec 12, 2006	36.44	36.82	36.30	36.35
2490	NASDAQ	CTBI	Mon, Dec 11, 2006	36.31	36.44	36.23	36.38
2489	NASDAQ	CTBI	Fri, Dec 8, 2006	36.49	36.93	36.26	36.26
2488	NASDAQ	CTBI	Thu, Dec 7, 2006	36.80	37.02	36.51	36.52
2487	NASDAQ	CTBI	Wed, Dec 6, 2006	36.96	37.05	36.77	36.90
2486	NASDAQ	CTBI	Tue, Dec 5, 2006	37.49	37.52	36.98	36.98
2485	NASDAQ	CTBI	Mon, Dec 4, 2006	36.34	37.67	36.13	37.25
2484	NASDAQ	CTBI	Fri, Dec 1, 2006	36.73	36.87	35.31	36.23
2483	NASDAQ	CTBI	Thu, Nov 30, 2006	36.90	37.34	36.58	36.74
2482	NASDAQ	CTBI	Wed, Nov 29, 2006	37.55	38.16	37.00	37.25
2481	NASDAQ	CTBI	Tue, Nov 28, 2006	37.13	37.72	37.06	37.27
2480	NASDAQ	CTBI	Mon, Nov 27, 2006	37.71	38.01	36.78	37.12
2479	NASDAQ	CTBI	Fri, Nov 24, 2006	37.64	37.74	37.56	37.64
2478	NASDAQ	CTBI	Wed, Nov 22, 2006	38.11	38.13	37.46	37.75
2477	NASDAQ	CTBI	Tue, Nov 21, 2006	37.71	38.12	37.47	38.10
2476	NASDAQ	CTBI	Mon, Nov 20, 2006	37.47	37.72	37.10	37.70
2475	NASDAQ	CTBI	Fri, Nov 17, 2006	37.10	37.62	37.10	37.21
2474	NASDAQ	CTBI	Thu, Nov 16, 2006	37.50	37.88	37.14	37.43
2473	NASDAQ	CTBI	Wed, Nov 15, 2006	36.66	37.90	36.65	37.81
2472	NASDAQ	CTBI	Tue, Nov 14, 2006	36.00	36.76	35.83	36.76
2471	NASDAQ	CTBI	Mon, Nov 13, 2006	35.87	36.32	35.84	36.14
2470	NASDAQ	CTBI	Fri, Nov 10, 2006	34.96	36.00	34.96	36.00
2469	NASDAQ	CTBI	Thu, Nov 9, 2006	35.57	35.57	34.82	35.03
2468	NASDAQ	CTBI	Wed, Nov 8, 2006	34.15	35.62	34.13	35.42
2467	NASDAQ	CTBI	Tue, Nov 7, 2006	34.56	35.35	34.55	34.55
2466	NASDAQ	CTBI	Mon, Nov 6, 2006	34.09	34.85	34.09	34.49
2465	NASDAQ	CTBI	Fri, Nov 3, 2006	33.58	34.10	33.57	33.97
2464	NASDAQ	CTBI	Thu, Nov 2, 2006	33.42	34.08	33.19	33.51
2463	NASDAQ	CTBI	Wed, Nov 1, 2006	35.15	35.15	33.57	33.75
2462	NASDAQ	CTBI	Tue, Oct 31, 2006	35.39	35.44	34.57	34.89
2461	NASDAQ	CTBI	Mon, Oct 30, 2006	34.69	35.50	34.38	35.45
2460	NASDAQ	CTBI	Fri, Oct 27, 2006	34.98	35.62	34.68	34.69
2459	NASDAQ	CTBI	Thu, Oct 26, 2006	34.99	35.23	34.35	35.23
2458	NASDAQ	CTBI	Wed, Oct 25, 2006	34.81	34.88	34.36	34.71
2457	NASDAQ	CTBI	Tue, Oct 24, 2006	34.65	34.90	34.45	34.75
2456	NASDAQ	CTBI	Mon, Oct 23, 2006	35.04	35.13	34.60	34.65
2455	NASDAQ	CTBI	Fri, Oct 20, 2006	35.92	35.92	35.09	35.16
2454	NASDAQ	CTBI	Thu, Oct 19, 2006	35.90	35.90	35.35	35.71
2453	NASDAQ	CTBI	Wed, Oct 18, 2006	36.09	36.35	35.69	35.91
2452	NASDAQ	CTBI	Tue, Oct 17, 2006	35.24	36.06	34.95	35.95
2451	NASDAQ	CTBI	Mon, Oct 16, 2006	35.75	35.76	35.23	35.59
2450	NASDAQ	CTBI	Fri, Oct 13, 2006	35.75	35.75	35.05	35.56
2449	NASDAQ	CTBI	Thu, Oct 12, 2006	34.51	35.68	34.18	35.68
2448	NASDAQ	CTBI	Wed, Oct 11, 2006	34.79	34.86	34.14	34.40
2447	NASDAQ	CTBI	Tue, Oct 10, 2006	35.26	35.30	34.73	34.86
2446	NASDAQ	CTBI	Mon, Oct 9, 2006	35.24	35.36	34.92	35.30
2445	NASDAQ	CTBI	Fri, Oct 6, 2006	35.10	35.67	35.06	35.42
2444	NASDAQ	CTBI	Thu, Oct 5, 2006	35.03	36.29	34.79	35.33
2443	NASDAQ	CTBI	Wed, Oct 4, 2006	33.49	34.98	33.29	34.91
2442	NASDAQ	CTBI	Tue, Oct 3, 2006	33.46	33.82	33.29	33.45
2441	NASDAQ	CTBI	Mon, Oct 2, 2006	34.29	34.29	33.23	33.45
2440	NASDAQ	CTBI	Fri, Sep 29, 2006	35.02	35.17	34.18	34.23
2439	NASDAQ	CTBI	Thu, Sep 28, 2006	35.00	35.52	34.77	34.90
2438	NASDAQ	CTBI	Wed, Sep 27, 2006	34.50	34.99	34.50	34.84
2437	NASDAQ	CTBI	Tue, Sep 26, 2006	35.00	35.31	34.56	34.74
2436	NASDAQ	CTBI	Mon, Sep 25, 2006	34.50	35.28	34.10	34.93
2435	NASDAQ	CTBI	Fri, Sep 22, 2006	34.72	34.79	34.09	34.49
2434	NASDAQ	CTBI	Thu, Sep 21, 2006	35.03	35.25	34.75	34.93
2433	NASDAQ	CTBI	Wed, Sep 20, 2006	34.77	34.98	34.42	34.97
2432	NASDAQ	CTBI	Tue, Sep 19, 2006	34.50	34.55	33.72	34.55
2431	NASDAQ	CTBI	Mon, Sep 18, 2006	34.60	34.80	34.21	34.52
2430	NASDAQ	CTBI	Fri, Sep 15, 2006	34.79	34.94	34.47	34.72
2429	NASDAQ	CTBI	Thu, Sep 14, 2006	34.65	34.65	34.21	34.62
2428	NASDAQ	CTBI	Wed, Sep 13, 2006	34.49	34.68	34.09	34.68
2427	NASDAQ	CTBI	Tue, Sep 12, 2006	33.79	34.60	33.79	34.33
2426	NASDAQ	CTBI	Mon, Sep 11, 2006	33.38	33.91	33.00	33.79
2425	NASDAQ	CTBI	Fri, Sep 8, 2006	33.64	33.70	33.06	33.50
2424	NASDAQ	CTBI	Thu, Sep 7, 2006	33.64	34.03	33.31	33.45
2423	NASDAQ	CTBI	Wed, Sep 6, 2006	34.40	34.59	33.74	33.74
2422	NASDAQ	CTBI	Tue, Sep 5, 2006	34.65	34.66	34.41	34.55
2421	NASDAQ	CTBI	Fri, Sep 1, 2006	34.96	34.99	34.56	34.59
2420	NASDAQ	CTBI	Thu, Aug 31, 2006	34.77	35.05	34.75	34.93
2419	NASDAQ	CTBI	Wed, Aug 30, 2006	34.44	35.01	34.44	34.87
2418	NASDAQ	CTBI	Tue, Aug 29, 2006	34.49	34.72	33.82	34.55
2417	NASDAQ	CTBI	Mon, Aug 28, 2006	33.64	34.32	33.51	34.31
2416	NASDAQ	CTBI	Fri, Aug 25, 2006	33.72	34.14	33.50	33.63
2415	NASDAQ	CTBI	Thu, Aug 24, 2006	33.76	34.22	33.75	33.91
2414	NASDAQ	CTBI	Wed, Aug 23, 2006	34.42	34.55	33.28	33.72
2413	NASDAQ	CTBI	Tue, Aug 22, 2006	34.14	34.45	33.85	34.30
2412	NASDAQ	CTBI	Mon, Aug 21, 2006	34.35	34.40	33.64	34.24
2411	NASDAQ	CTBI	Fri, Aug 18, 2006	34.87	34.87	33.98	34.59
2410	NASDAQ	CTBI	Thu, Aug 17, 2006	34.53	35.00	34.39	34.67
2409	NASDAQ	CTBI	Wed, Aug 16, 2006	34.52	34.73	33.97	34.73
2408	NASDAQ	CTBI	Tue, Aug 15, 2006	33.25	34.49	33.25	34.48
2407	NASDAQ	CTBI	Mon, Aug 14, 2006	32.90	33.46	32.60	32.93
2406	NASDAQ	CTBI	Fri, Aug 11, 2006	32.96	33.22	32.48	32.50
2405	NASDAQ	CTBI	Thu, Aug 10, 2006	32.36	33.37	32.17	33.23
2404	NASDAQ	CTBI	Wed, Aug 9, 2006	33.55	33.75	32.41	32.65
2403	NASDAQ	CTBI	Tue, Aug 8, 2006	34.72	34.75	32.97	33.06
2402	NASDAQ	CTBI	Mon, Aug 7, 2006	33.50	34.12	33.50	34.06
2401	NASDAQ	CTBI	Fri, Aug 4, 2006	34.91	35.01	33.40	33.78
2400	NASDAQ	CTBI	Thu, Aug 3, 2006	33.34	34.54	33.07	34.42
2399	NASDAQ	CTBI	Wed, Aug 2, 2006	33.18	33.74	33.16	33.67
2398	NASDAQ	CTBI	Tue, Aug 1, 2006	33.20	33.55	33.04	33.18
2397	NASDAQ	CTBI	Mon, Jul 31, 2006	33.98	34.44	33.31	33.45
2396	NASDAQ	CTBI	Fri, Jul 28, 2006	33.42	34.81	33.34	34.76
2395	NASDAQ	CTBI	Thu, Jul 27, 2006	34.35	34.37	33.00	33.09
2394	NASDAQ	CTBI	Wed, Jul 26, 2006	34.06	34.29	33.52	34.02
2393	NASDAQ	CTBI	Tue, Jul 25, 2006	33.75	34.42	33.56	34.20
2392	NASDAQ	CTBI	Mon, Jul 24, 2006	32.94	33.72	32.73	33.72
2391	NASDAQ	CTBI	Fri, Jul 21, 2006	32.80	33.12	32.11	32.75
2390	NASDAQ	CTBI	Thu, Jul 20, 2006	33.67	34.11	32.85	32.99
2389	NASDAQ	CTBI	Wed, Jul 19, 2006	32.39	33.88	32.03	33.88
2388	NASDAQ	CTBI	Tue, Jul 18, 2006	31.96	32.41	31.58	32.23
2387	NASDAQ	CTBI	Mon, Jul 17, 2006	31.39	31.85	31.15	31.66
2386	NASDAQ	CTBI	Fri, Jul 14, 2006	30.95	31.98	30.56	31.61
2385	NASDAQ	CTBI	Thu, Jul 13, 2006	31.48	31.86	30.82	30.90
2384	NASDAQ	CTBI	Wed, Jul 12, 2006	31.69	32.00	31.59	31.79
2383	NASDAQ	CTBI	Tue, Jul 11, 2006	31.78	31.88	31.43	31.82
2382	NASDAQ	CTBI	Mon, Jul 10, 2006	31.70	32.08	31.48	31.91
2381	NASDAQ	CTBI	Fri, Jul 7, 2006	31.71	31.92	31.50	31.52
2380	NASDAQ	CTBI	Thu, Jul 6, 2006	32.13	32.27	31.82	31.95
2379	NASDAQ	CTBI	Wed, Jul 5, 2006	31.89	32.16	31.28	31.95
2378	NASDAQ	CTBI	Mon, Jul 3, 2006	31.63	32.28	31.56	32.28
2377	NASDAQ	CTBI	Fri, Jun 30, 2006	31.81	31.81	31.16	31.75
2376	NASDAQ	CTBI	Thu, Jun 29, 2006	30.48	31.90	30.48	31.81
2375	NASDAQ	CTBI	Wed, Jun 28, 2006	30.67	30.82	29.99	30.32
2374	NASDAQ	CTBI	Tue, Jun 27, 2006	31.56	31.81	30.45	30.46
2373	NASDAQ	CTBI	Mon, Jun 26, 2006	30.75	31.47	30.75	31.39
2372	NASDAQ	CTBI	Fri, Jun 23, 2006	30.51	30.85	30.28	30.65
2371	NASDAQ	CTBI	Thu, Jun 22, 2006	30.61	30.78	30.15	30.66
2370	NASDAQ	CTBI	Wed, Jun 21, 2006	30.33	30.99	29.97	30.85
2369	NASDAQ	CTBI	Tue, Jun 20, 2006	30.34	30.90	30.34	30.34
2368	NASDAQ	CTBI	Mon, Jun 19, 2006	30.77	30.77	30.05	30.45
2367	NASDAQ	CTBI	Fri, Jun 16, 2006	31.22	31.36	30.52	30.70
2366	NASDAQ	CTBI	Thu, Jun 15, 2006	30.36	31.55	30.24	31.36
2365	NASDAQ	CTBI	Wed, Jun 14, 2006	30.42	30.51	29.92	30.24
2364	NASDAQ	CTBI	Tue, Jun 13, 2006	30.94	31.58	30.43	30.54
2363	NASDAQ	CTBI	Mon, Jun 12, 2006	31.45	31.45	30.64	31.09
2362	NASDAQ	CTBI	Fri, Jun 9, 2006	32.05	32.05	31.51	31.61
2361	NASDAQ	CTBI	Thu, Jun 8, 2006	31.28	32.27	30.80	32.18
2360	NASDAQ	CTBI	Wed, Jun 7, 2006	31.10	31.77	31.05	31.60
2359	NASDAQ	CTBI	Tue, Jun 6, 2006	30.72	31.47	30.02	30.83
2358	NASDAQ	CTBI	Mon, Jun 5, 2006	31.87	31.87	30.34	30.65
2357	NASDAQ	CTBI	Fri, Jun 2, 2006	32.07	32.23	31.55	32.04
2356	NASDAQ	CTBI	Thu, Jun 1, 2006	31.18	32.01	31.00	32.01
2355	NASDAQ	CTBI	Wed, May 31, 2006	30.75	31.05	30.08	30.94
2354	NASDAQ	CTBI	Tue, May 30, 2006	30.99	31.16	30.35	30.61
2353	NASDAQ	CTBI	Fri, May 26, 2006	31.00	31.54	31.00	31.35
2352	NASDAQ	CTBI	Thu, May 25, 2006	30.91	31.14	30.81	31.14
2351	NASDAQ	CTBI	Wed, May 24, 2006	29.77	30.91	29.75	30.78
2350	NASDAQ	CTBI	Tue, May 23, 2006	30.91	31.00	30.15	30.29
2349	NASDAQ	CTBI	Mon, May 22, 2006	30.54	31.14	30.03	30.84
2348	NASDAQ	CTBI	Fri, May 19, 2006	30.07	31.24	29.93	30.92
2347	NASDAQ	CTBI	Thu, May 18, 2006	30.48	30.86	30.36	30.55
2346	NASDAQ	CTBI	Wed, May 17, 2006	30.36	30.65	29.50	30.21
2345	NASDAQ	CTBI	Tue, May 16, 2006	30.21	30.58	30.05	30.39
2344	NASDAQ	CTBI	Mon, May 15, 2006	29.72	30.32	29.51	30.22
2343	NASDAQ	CTBI	Fri, May 12, 2006	30.23	30.23	29.55	29.99
2342	NASDAQ	CTBI	Thu, May 11, 2006	30.45	30.45	30.10	30.25
2341	NASDAQ	CTBI	Wed, May 10, 2006	30.77	30.78	30.14	30.58
2340	NASDAQ	CTBI	Tue, May 9, 2006	30.31	30.78	30.10	30.63
2339	NASDAQ	CTBI	Mon, May 8, 2006	30.19	30.67	30.03	30.63
2338	NASDAQ	CTBI	Fri, May 5, 2006	30.78	30.80	30.54	30.68
2337	NASDAQ	CTBI	Thu, May 4, 2006	30.32	30.75	29.80	30.63
2336	NASDAQ	CTBI	Wed, May 3, 2006	30.65	30.78	30.34	30.40
2335	NASDAQ	CTBI	Tue, May 2, 2006	30.50	30.67	30.25	30.67
2334	NASDAQ	CTBI	Mon, May 1, 2006	30.57	30.90	30.25	30.56
2333	NASDAQ	CTBI	Fri, Apr 28, 2006	30.45	30.45	29.20	30.45
2332	NASDAQ	CTBI	Thu, Apr 27, 2006	29.64	30.48	29.29	30.33
2331	NASDAQ	CTBI	Wed, Apr 26, 2006	29.82	30.13	29.71	29.93
2330	NASDAQ	CTBI	Tue, Apr 25, 2006	29.39	29.83	29.12	29.80
2329	NASDAQ	CTBI	Mon, Apr 24, 2006	29.71	29.80	29.24	29.53
2328	NASDAQ	CTBI	Fri, Apr 21, 2006	30.00	30.09	29.21	29.77
2327	NASDAQ	CTBI	Thu, Apr 20, 2006	30.08	30.14	29.90	29.95
2326	NASDAQ	CTBI	Wed, Apr 19, 2006	29.85	30.21	29.85	30.08
2325	NASDAQ	CTBI	Tue, Apr 18, 2006	29.09	29.71	29.09	29.71
2324	NASDAQ	CTBI	Mon, Apr 17, 2006	28.78	29.10	28.64	29.09
2323	NASDAQ	CTBI	Thu, Apr 13, 2006	28.64	29.09	28.64	28.85
2322	NASDAQ	CTBI	Wed, Apr 12, 2006	28.87	29.25	28.64	28.64
2321	NASDAQ	CTBI	Tue, Apr 11, 2006	29.93	30.01	28.68	28.91
2320	NASDAQ	CTBI	Mon, Apr 10, 2006	29.35	29.88	29.32	29.49
2319	NASDAQ	CTBI	Fri, Apr 7, 2006	30.64	30.65	29.21	29.52
2318	NASDAQ	CTBI	Thu, Apr 6, 2006	30.17	30.45	29.73	30.34
2317	NASDAQ	CTBI	Wed, Apr 5, 2006	30.65	30.72	30.12	30.33
2316	NASDAQ	CTBI	Tue, Apr 4, 2006	30.53	30.79	29.78	30.79
2315	NASDAQ	CTBI	Mon, Apr 3, 2006	30.91	30.91	30.12	30.43
2314	NASDAQ	CTBI	Fri, Mar 31, 2006	30.37	30.89	30.23	30.82
2313	NASDAQ	CTBI	Thu, Mar 30, 2006	30.41	30.42	30.24	30.38
2312	NASDAQ	CTBI	Wed, Mar 29, 2006	29.59	30.42	29.58	30.42
2311	NASDAQ	CTBI	Tue, Mar 28, 2006	29.45	29.70	29.20	29.58
2310	NASDAQ	CTBI	Mon, Mar 27, 2006	29.42	29.56	29.19	29.56
2309	NASDAQ	CTBI	Fri, Mar 24, 2006	29.23	29.51	29.05	29.51
2308	NASDAQ	CTBI	Thu, Mar 23, 2006	28.64	29.23	28.64	29.21
2307	NASDAQ	CTBI	Wed, Mar 22, 2006	28.58	28.82	28.58	28.75
2306	NASDAQ	CTBI	Tue, Mar 21, 2006	28.59	28.88	28.55	28.68
2305	NASDAQ	CTBI	Mon, Mar 20, 2006	28.61	28.89	28.60	28.82
2304	NASDAQ	CTBI	Fri, Mar 17, 2006	28.96	29.04	28.56	28.80
2303	NASDAQ	CTBI	Thu, Mar 16, 2006	29.25	29.72	28.81	28.90
2302	NASDAQ	CTBI	Wed, Mar 15, 2006	29.00	29.18	28.64	28.97
2301	NASDAQ	CTBI	Tue, Mar 14, 2006	28.41	28.87	28.22	28.78
2300	NASDAQ	CTBI	Mon, Mar 13, 2006	28.75	28.94	28.46	28.55
2299	NASDAQ	CTBI	Fri, Mar 10, 2006	28.55	28.65	28.35	28.65
2298	NASDAQ	CTBI	Thu, Mar 9, 2006	28.45	28.69	28.32	28.46
2297	NASDAQ	CTBI	Wed, Mar 8, 2006	28.68	28.90	28.32	28.45
2296	NASDAQ	CTBI	Tue, Mar 7, 2006	28.64	29.00	28.25	28.55
2295	NASDAQ	CTBI	Mon, Mar 6, 2006	28.68	28.93	28.64	28.67
2294	NASDAQ	CTBI	Fri, Mar 3, 2006	28.64	29.02	28.64	28.71
2293	NASDAQ	CTBI	Thu, Mar 2, 2006	28.97	28.97	28.73	28.81
2292	NASDAQ	CTBI	Wed, Mar 1, 2006	28.64	28.99	28.64	28.97
2291	NASDAQ	CTBI	Tue, Feb 28, 2006	28.68	28.85	28.68	28.84
2290	NASDAQ	CTBI	Mon, Feb 27, 2006	28.88	29.04	28.64	28.73
2289	NASDAQ	CTBI	Fri, Feb 24, 2006	29.40	29.55	28.36	28.91
2288	NASDAQ	CTBI	Thu, Feb 23, 2006	29.49	29.63	29.34	29.45
2287	NASDAQ	CTBI	Wed, Feb 22, 2006	29.70	29.83	29.54	29.64
2286	NASDAQ	CTBI	Tue, Feb 21, 2006	30.00	30.00	29.53	29.62
2285	NASDAQ	CTBI	Fri, Feb 17, 2006	30.47	30.47	29.98	30.17
2284	NASDAQ	CTBI	Thu, Feb 16, 2006	30.25	30.71	29.96	30.45
2283	NASDAQ	CTBI	Wed, Feb 15, 2006	30.10	30.23	30.04	30.23
2282	NASDAQ	CTBI	Tue, Feb 14, 2006	29.75	30.22	29.53	30.20
2281	NASDAQ	CTBI	Mon, Feb 13, 2006	29.48	29.91	29.47	29.47
2280	NASDAQ	CTBI	Fri, Feb 10, 2006	29.77	29.80	29.50	29.59
2279	NASDAQ	CTBI	Thu, Feb 9, 2006	29.99	30.09	29.78	29.83
2278	NASDAQ	CTBI	Wed, Feb 8, 2006	30.11	30.52	29.53	29.82
2277	NASDAQ	CTBI	Tue, Feb 7, 2006	30.35	30.37	29.58	29.91
2276	NASDAQ	CTBI	Mon, Feb 6, 2006	30.00	30.35	29.65	30.34
2275	NASDAQ	CTBI	Fri, Feb 3, 2006	30.20	30.87	30.05	30.05
2274	NASDAQ	CTBI	Thu, Feb 2, 2006	31.58	31.58	30.34	30.44
2273	NASDAQ	CTBI	Wed, Feb 1, 2006	31.27	31.90	30.86	31.81
2272	NASDAQ	CTBI	Tue, Jan 31, 2006	29.20	32.64	28.84	31.98
2271	NASDAQ	CTBI	Mon, Jan 30, 2006	29.37	29.55	29.27	29.31
2270	NASDAQ	CTBI	Fri, Jan 27, 2006	29.55	29.55	29.36	29.54
2269	NASDAQ	CTBI	Thu, Jan 26, 2006	29.32	30.45	29.14	29.49
2268	NASDAQ	CTBI	Wed, Jan 25, 2006	29.75	29.75	29.14	29.27
2267	NASDAQ	CTBI	Tue, Jan 24, 2006	29.78	29.78	29.32	29.45
2266	NASDAQ	CTBI	Mon, Jan 23, 2006	29.50	29.55	29.32	29.46
2265	NASDAQ	CTBI	Fri, Jan 20, 2006	29.90	29.90	29.10	29.21
2264	NASDAQ	CTBI	Thu, Jan 19, 2006	30.02	30.02	29.27	29.58
2263	NASDAQ	CTBI	Wed, Jan 18, 2006	29.40	30.15	29.40	29.65
2262	NASDAQ	CTBI	Tue, Jan 17, 2006	30.08	30.39	29.38	29.79
2261	NASDAQ	CTBI	Fri, Jan 13, 2006	30.35	30.45	30.07	30.45
2260	NASDAQ	CTBI	Thu, Jan 12, 2006	30.42	30.85	30.09	30.21
2259	NASDAQ	CTBI	Wed, Jan 11, 2006	30.87	30.91	30.38	30.68
2258	NASDAQ	CTBI	Tue, Jan 10, 2006	30.34	30.87	30.17	30.87
2257	NASDAQ	CTBI	Mon, Jan 9, 2006	29.95	30.70	29.58	30.56
2256	NASDAQ	CTBI	Fri, Jan 6, 2006	29.05	30.04	28.87	29.83
2255	NASDAQ	CTBI	Thu, Jan 5, 2006	28.98	29.06	28.29	28.90
2254	NASDAQ	CTBI	Wed, Jan 4, 2006	29.22	29.53	28.28	28.75
2253	NASDAQ	CTBI	Tue, Jan 3, 2006	28.34	29.26	27.82	29.07
2252	NASDAQ	CTBI	Fri, Dec 30, 2005	28.84	28.84	27.91	27.95
2251	NASDAQ	CTBI	Thu, Dec 29, 2005	29.66	29.87	28.91	28.95
2250	NASDAQ	CTBI	Wed, Dec 28, 2005	30.01	30.01	29.60	29.60
2249	NASDAQ	CTBI	Tue, Dec 27, 2005	29.86	30.25	29.61	29.69
2248	NASDAQ	CTBI	Fri, Dec 23, 2005	30.29	30.29	29.92	30.00
2247	NASDAQ	CTBI	Thu, Dec 22, 2005	29.95	30.22	29.82	30.13
2246	NASDAQ	CTBI	Wed, Dec 21, 2005	30.16	30.17	29.66	29.68
2245	NASDAQ	CTBI	Tue, Dec 20, 2005	29.60	30.05	29.60	29.87
2244	NASDAQ	CTBI	Mon, Dec 19, 2005	30.27	30.36	29.60	29.60
2243	NASDAQ	CTBI	Fri, Dec 16, 2005	30.55	30.62	30.32	30.47
2242	NASDAQ	CTBI	Thu, Dec 15, 2005	30.86	30.86	30.42	30.68
2241	NASDAQ	CTBI	Wed, Dec 14, 2005	30.68	30.91	30.45	30.77
2240	NASDAQ	CTBI	Tue, Dec 13, 2005	30.66	30.76	30.34	30.52
2239	NASDAQ	CTBI	Mon, Dec 12, 2005	30.71	30.77	30.49	30.72
2238	NASDAQ	CTBI	Fri, Dec 9, 2005	30.63	30.81	30.25	30.49
2237	NASDAQ	CTBI	Thu, Dec 8, 2005	30.26	30.68	30.12	30.32
2236	NASDAQ	CTBI	Wed, Dec 7, 2005	30.87	30.87	30.25	30.29
2235	NASDAQ	CTBI	Tue, Dec 6, 2005	30.86	30.87	30.32	30.75
2234	NASDAQ	CTBI	Mon, Dec 5, 2005	31.03	31.06	30.54	30.67
2233	NASDAQ	CTBI	Fri, Dec 2, 2005	30.57	31.26	30.37	31.16
2232	NASDAQ	CTBI	Thu, Dec 1, 2005	30.31	31.14	30.29	30.83
2231	NASDAQ	CTBI	Wed, Nov 30, 2005	30.32	30.57	29.42	29.91
2230	NASDAQ	CTBI	Tue, Nov 29, 2005	30.01	30.15	29.55	30.14
2229	NASDAQ	CTBI	Mon, Nov 28, 2005	30.35	30.58	29.58	29.65
2228	NASDAQ	CTBI	Fri, Nov 25, 2005	30.85	30.85	30.55	30.56
2227	NASDAQ	CTBI	Wed, Nov 23, 2005	30.82	30.82	30.42	30.72
2226	NASDAQ	CTBI	Tue, Nov 22, 2005	30.75	30.77	30.36	30.77
2225	NASDAQ	CTBI	Mon, Nov 21, 2005	30.22	30.66	30.08	30.56
2224	NASDAQ	CTBI	Fri, Nov 18, 2005	30.65	30.65	30.31	30.55
2223	NASDAQ	CTBI	Thu, Nov 17, 2005	30.40	30.40	30.11	30.40
2222	NASDAQ	CTBI	Wed, Nov 16, 2005	30.47	30.47	29.73	30.22
2221	NASDAQ	CTBI	Tue, Nov 15, 2005	30.85	30.96	30.54	30.72
2220	NASDAQ	CTBI	Mon, Nov 14, 2005	30.54	30.86	30.46	30.86
2219	NASDAQ	CTBI	Fri, Nov 11, 2005	30.62	31.03	30.51	30.79
2218	NASDAQ	CTBI	Thu, Nov 10, 2005	30.56	30.69	30.29	30.66
2217	NASDAQ	CTBI	Wed, Nov 9, 2005	30.55	30.64	30.22	30.55
2216	NASDAQ	CTBI	Tue, Nov 8, 2005	30.46	30.64	30.32	30.32
2215	NASDAQ	CTBI	Mon, Nov 7, 2005	30.91	30.91	30.46	30.64
2214	NASDAQ	CTBI	Fri, Nov 4, 2005	30.62	31.20	30.45	30.71
2213	NASDAQ	CTBI	Thu, Nov 3, 2005	30.91	31.54	30.62	31.02
2212	NASDAQ	CTBI	Wed, Nov 2, 2005	31.06	31.52	30.55	31.52
2211	NASDAQ	CTBI	Tue, Nov 1, 2005	30.98	31.30	30.45	30.84
2210	NASDAQ	CTBI	Mon, Oct 31, 2005	30.88	31.35	30.66	31.35
2209	NASDAQ	CTBI	Fri, Oct 28, 2005	29.38	30.31	29.38	30.28
2208	NASDAQ	CTBI	Thu, Oct 27, 2005	29.66	29.66	29.05	29.05
2207	NASDAQ	CTBI	Wed, Oct 26, 2005	30.19	30.85	29.77	29.94
2206	NASDAQ	CTBI	Tue, Oct 25, 2005	30.23	30.50	30.04	30.40
2205	NASDAQ	CTBI	Mon, Oct 24, 2005	30.00	30.53	29.85	30.53
2204	NASDAQ	CTBI	Fri, Oct 21, 2005	28.86	29.99	28.86	29.94
2203	NASDAQ	CTBI	Thu, Oct 20, 2005	28.91	29.34	28.86	29.24
2202	NASDAQ	CTBI	Wed, Oct 19, 2005	27.43	29.16	27.43	29.16
2201	NASDAQ	CTBI	Tue, Oct 18, 2005	28.22	28.46	27.70	27.76
2200	NASDAQ	CTBI	Mon, Oct 17, 2005	28.06	28.39	27.52	27.82
2199	NASDAQ	CTBI	Fri, Oct 14, 2005	28.34	28.34	28.09	28.29
2198	NASDAQ	CTBI	Thu, Oct 13, 2005	27.50	28.19	27.38	28.00
2197	NASDAQ	CTBI	Wed, Oct 12, 2005	27.73	27.88	27.40	27.61
2196	NASDAQ	CTBI	Tue, Oct 11, 2005	28.65	28.80	27.77	27.79
2195	NASDAQ	CTBI	Mon, Oct 10, 2005	28.44	28.57	28.37	28.37
2194	NASDAQ	CTBI	Fri, Oct 7, 2005	28.94	29.07	28.45	28.56
2193	NASDAQ	CTBI	Thu, Oct 6, 2005	29.46	29.46	28.41	28.62
2192	NASDAQ	CTBI	Wed, Oct 5, 2005	29.23	29.36	28.75	28.99
2191	NASDAQ	CTBI	Tue, Oct 4, 2005	29.25	29.63	28.86	29.36
2190	NASDAQ	CTBI	Mon, Oct 3, 2005	29.46	29.63	29.15	29.15
2189	NASDAQ	CTBI	Fri, Sep 30, 2005	29.25	29.37	28.88	29.25
2188	NASDAQ	CTBI	Thu, Sep 29, 2005	28.23	29.53	28.15	29.53
2187	NASDAQ	CTBI	Wed, Sep 28, 2005	29.29	29.36	28.10	28.25
2186	NASDAQ	CTBI	Tue, Sep 27, 2005	29.41	29.53	29.23	29.38
2185	NASDAQ	CTBI	Mon, Sep 26, 2005	29.90	29.94	29.19	29.55
2184	NASDAQ	CTBI	Fri, Sep 23, 2005	28.95	29.74	28.79	29.57
2183	NASDAQ	CTBI	Thu, Sep 22, 2005	28.65	29.42	28.63	28.75
2182	NASDAQ	CTBI	Wed, Sep 21, 2005	28.80	29.25	28.52	28.69
2181	NASDAQ	CTBI	Tue, Sep 20, 2005	29.66	30.00	28.94	29.11
2180	NASDAQ	CTBI	Mon, Sep 19, 2005	29.76	29.87	29.36	29.36
2179	NASDAQ	CTBI	Fri, Sep 16, 2005	29.54	29.86	28.99	29.85
2178	NASDAQ	CTBI	Thu, Sep 15, 2005	29.25	29.45	29.00	29.26
2177	NASDAQ	CTBI	Wed, Sep 14, 2005	29.88	29.99	28.56	29.01
2176	NASDAQ	CTBI	Tue, Sep 13, 2005	29.63	29.92	29.26	29.65
2175	NASDAQ	CTBI	Mon, Sep 12, 2005	30.18	30.18	29.75	30.00
2174	NASDAQ	CTBI	Fri, Sep 9, 2005	30.02	30.30	30.00	30.11
2173	NASDAQ	CTBI	Thu, Sep 8, 2005	30.31	30.41	29.52	29.98
2172	NASDAQ	CTBI	Wed, Sep 7, 2005	29.97	30.31	29.84	30.31
2171	NASDAQ	CTBI	Tue, Sep 6, 2005	29.45	29.95	29.45	29.92
2170	NASDAQ	CTBI	Fri, Sep 2, 2005	29.50	29.50	29.09	29.39
2169	NASDAQ	CTBI	Thu, Sep 1, 2005	29.35	29.56	29.16	29.50
2168	NASDAQ	CTBI	Wed, Aug 31, 2005	28.89	29.24	28.69	29.22
2167	NASDAQ	CTBI	Tue, Aug 30, 2005	28.42	29.07	28.42	28.59
2166	NASDAQ	CTBI	Mon, Aug 29, 2005	28.11	28.68	27.97	28.56
2165	NASDAQ	CTBI	Fri, Aug 26, 2005	28.33	28.59	28.14	28.14
2164	NASDAQ	CTBI	Thu, Aug 25, 2005	28.42	28.64	28.31	28.31
2163	NASDAQ	CTBI	Wed, Aug 24, 2005	28.81	28.85	28.26	28.38
2162	NASDAQ	CTBI	Tue, Aug 23, 2005	28.46	28.72	28.36	28.57
2161	NASDAQ	CTBI	Mon, Aug 22, 2005	28.44	28.86	28.32	28.66
2160	NASDAQ	CTBI	Fri, Aug 19, 2005	28.26	28.73	28.18	28.20
2159	NASDAQ	CTBI	Thu, Aug 18, 2005	28.65	29.05	28.35	28.37
2158	NASDAQ	CTBI	Wed, Aug 17, 2005	28.76	29.15	28.70	28.87
2157	NASDAQ	CTBI	Tue, Aug 16, 2005	29.09	29.43	28.65	28.82
2156	NASDAQ	CTBI	Mon, Aug 15, 2005	29.25	29.40	28.80	29.25
2155	NASDAQ	CTBI	Fri, Aug 12, 2005	29.65	29.70	29.03	29.25
2154	NASDAQ	CTBI	Thu, Aug 11, 2005	29.83	30.23	29.32	29.79
2153	NASDAQ	CTBI	Wed, Aug 10, 2005	29.64	30.66	29.64	30.01
2152	NASDAQ	CTBI	Tue, Aug 9, 2005	29.41	29.89	28.84	29.44
2151	NASDAQ	CTBI	Mon, Aug 8, 2005	29.06	29.46	29.02	29.03
2150	NASDAQ	CTBI	Fri, Aug 5, 2005	29.59	29.86	28.47	28.68
2149	NASDAQ	CTBI	Thu, Aug 4, 2005	29.91	30.40	29.55	30.36
2148	NASDAQ	CTBI	Wed, Aug 3, 2005	30.45	31.05	30.00	30.45
2147	NASDAQ	CTBI	Tue, Aug 2, 2005	30.57	30.95	30.27	30.92
2146	NASDAQ	CTBI	Mon, Aug 1, 2005	30.45	30.82	30.03	30.35
2145	NASDAQ	CTBI	Fri, Jul 29, 2005	31.50	31.83	30.46	30.46
2144	NASDAQ	CTBI	Thu, Jul 28, 2005	30.46	31.49	30.46	31.35
2143	NASDAQ	CTBI	Wed, Jul 27, 2005	30.72	30.86	30.18	30.60
2142	NASDAQ	CTBI	Tue, Jul 26, 2005	30.75	30.75	29.92	30.54
2141	NASDAQ	CTBI	Mon, Jul 25, 2005	30.63	30.70	29.75	30.06
2140	NASDAQ	CTBI	Fri, Jul 22, 2005	30.55	30.91	30.21	30.85
2139	NASDAQ	CTBI	Thu, Jul 21, 2005	30.52	30.89	29.82	29.96
2138	NASDAQ	CTBI	Wed, Jul 20, 2005	29.63	30.74	29.63	30.61
2137	NASDAQ	CTBI	Tue, Jul 19, 2005	29.85	30.22	29.68	29.97
2136	NASDAQ	CTBI	Mon, Jul 18, 2005	29.85	29.85	29.33	29.71
2135	NASDAQ	CTBI	Fri, Jul 15, 2005	29.60	30.05	29.15	29.71
2134	NASDAQ	CTBI	Thu, Jul 14, 2005	30.59	30.67	29.78	29.90
2133	NASDAQ	CTBI	Wed, Jul 13, 2005	31.18	31.33	30.10	30.36
2132	NASDAQ	CTBI	Tue, Jul 12, 2005	31.49	31.76	30.88	31.63
2131	NASDAQ	CTBI	Mon, Jul 11, 2005	30.33	31.71	30.29	31.55
2130	NASDAQ	CTBI	Fri, Jul 8, 2005	29.62	30.17	29.18	30.17
2129	NASDAQ	CTBI	Thu, Jul 7, 2005	29.42	29.88	29.37	29.55
2128	NASDAQ	CTBI	Wed, Jul 6, 2005	30.09	30.18	29.45	29.72
2127	NASDAQ	CTBI	Tue, Jul 5, 2005	29.75	30.05	29.24	30.05
2126	NASDAQ	CTBI	Fri, Jul 1, 2005	30.25	30.25	29.54	29.85
2125	NASDAQ	CTBI	Thu, Jun 30, 2005	30.14	30.66	29.57	29.75
2124	NASDAQ	CTBI	Wed, Jun 29, 2005	30.71	30.71	29.83	30.06
2123	NASDAQ	CTBI	Tue, Jun 28, 2005	30.15	30.67	29.87	30.53
2122	NASDAQ	CTBI	Mon, Jun 27, 2005	28.65	30.59	28.65	29.93
2121	NASDAQ	CTBI	Fri, Jun 24, 2005	29.65	29.73	28.65	28.66
2120	NASDAQ	CTBI	Thu, Jun 23, 2005	29.94	30.51	29.71	29.73
2119	NASDAQ	CTBI	Wed, Jun 22, 2005	29.68	30.49	29.55	30.41
2118	NASDAQ	CTBI	Tue, Jun 21, 2005	29.59	29.67	29.30	29.56
2117	NASDAQ	CTBI	Mon, Jun 20, 2005	29.41	29.68	29.41	29.55
2116	NASDAQ	CTBI	Fri, Jun 17, 2005	29.09	30.11	28.94	29.53
2115	NASDAQ	CTBI	Thu, Jun 16, 2005	28.85	29.08	28.62	29.08
2114	NASDAQ	CTBI	Wed, Jun 15, 2005	29.14	29.45	28.60	28.94
2113	NASDAQ	CTBI	Tue, Jun 14, 2005	29.08	29.12	28.59	29.12
2112	NASDAQ	CTBI	Mon, Jun 13, 2005	28.55	29.77	28.55	29.02
2111	NASDAQ	CTBI	Fri, Jun 10, 2005	28.59	28.95	28.31	28.41
2110	NASDAQ	CTBI	Thu, Jun 9, 2005	28.19	29.06	28.19	28.71
2109	NASDAQ	CTBI	Wed, Jun 8, 2005	29.01	29.05	28.15	28.47
2108	NASDAQ	CTBI	Tue, Jun 7, 2005	28.22	29.52	27.92	29.02
2107	NASDAQ	CTBI	Mon, Jun 6, 2005	27.55	28.23	27.41	28.23
2106	NASDAQ	CTBI	Fri, Jun 3, 2005	27.79	28.10	27.44	27.70
2105	NASDAQ	CTBI	Thu, Jun 2, 2005	27.63	28.06	27.19	28.00
2104	NASDAQ	CTBI	Wed, Jun 1, 2005	26.91	27.86	26.91	27.62
2103	NASDAQ	CTBI	Tue, May 31, 2005	27.12	27.21	26.83	26.92
2102	NASDAQ	CTBI	Fri, May 27, 2005	27.25	27.29	26.85	27.23
2101	NASDAQ	CTBI	Thu, May 26, 2005	26.64	27.26	26.64	27.08
2100	NASDAQ	CTBI	Wed, May 25, 2005	26.86	27.01	26.40	26.68
2099	NASDAQ	CTBI	Tue, May 24, 2005	27.25	27.25	26.93	27.04
2098	NASDAQ	CTBI	Mon, May 23, 2005	27.56	27.56	26.96	27.18
2097	NASDAQ	CTBI	Fri, May 20, 2005	27.23	27.25	26.91	27.16
2096	NASDAQ	CTBI	Thu, May 19, 2005	27.87	27.87	27.41	27.44
2095	NASDAQ	CTBI	Wed, May 18, 2005	27.70	27.91	27.26	27.90
2094	NASDAQ	CTBI	Tue, May 17, 2005	27.31	27.64	27.03	27.53
2093	NASDAQ	CTBI	Mon, May 16, 2005	27.02	27.68	27.02	27.55
2092	NASDAQ	CTBI	Fri, May 13, 2005	26.62	27.27	26.14	27.27
2091	NASDAQ	CTBI	Thu, May 12, 2005	27.27	27.27	25.94	26.51
2090	NASDAQ	CTBI	Wed, May 11, 2005	27.14	27.25	27.05	27.25
2089	NASDAQ	CTBI	Tue, May 10, 2005	27.42	27.42	26.95	27.12
2088	NASDAQ	CTBI	Mon, May 9, 2005	27.22	27.43	27.06	27.32
2087	NASDAQ	CTBI	Fri, May 6, 2005	27.27	27.30	27.01	27.09
2086	NASDAQ	CTBI	Thu, May 5, 2005	27.26	27.52	26.95	27.10
2085	NASDAQ	CTBI	Wed, May 4, 2005	27.19	27.37	26.88	27.22
2084	NASDAQ	CTBI	Tue, May 3, 2005	27.27	27.64	27.04	27.05
2083	NASDAQ	CTBI	Mon, May 2, 2005	27.19	27.33	26.75	27.33
2082	NASDAQ	CTBI	Fri, Apr 29, 2005	27.40	27.40	26.86	27.32
2081	NASDAQ	CTBI	Thu, Apr 28, 2005	27.09	27.36	27.04	27.15
2080	NASDAQ	CTBI	Wed, Apr 27, 2005	26.68	27.48	26.68	27.09
2079	NASDAQ	CTBI	Tue, Apr 26, 2005	27.33	27.33	26.62	26.77
2078	NASDAQ	CTBI	Mon, Apr 25, 2005	26.94	27.28	26.65	27.19
2077	NASDAQ	CTBI	Fri, Apr 22, 2005	27.13	27.13	26.38	26.65
2076	NASDAQ	CTBI	Thu, Apr 21, 2005	26.63	27.04	26.05	27.03
2075	NASDAQ	CTBI	Wed, Apr 20, 2005	26.59	26.72	26.05	26.05
2074	NASDAQ	CTBI	Tue, Apr 19, 2005	26.86	26.95	26.64	26.88
2073	NASDAQ	CTBI	Mon, Apr 18, 2005	26.73	26.73	25.85	26.50
2072	NASDAQ	CTBI	Fri, Apr 15, 2005	26.66	26.66	25.82	25.85
2071	NASDAQ	CTBI	Thu, Apr 14, 2005	26.45	26.55	26.22	26.23
2070	NASDAQ	CTBI	Wed, Apr 13, 2005	26.32	26.61	26.32	26.36
2069	NASDAQ	CTBI	Tue, Apr 12, 2005	25.95	26.34	25.90	26.09
2068	NASDAQ	CTBI	Mon, Apr 11, 2005	25.95	26.00	25.93	25.95
2067	NASDAQ	CTBI	Fri, Apr 8, 2005	26.68	26.68	25.80	25.95
2066	NASDAQ	CTBI	Thu, Apr 7, 2005	26.96	26.96	26.45	26.62
2065	NASDAQ	CTBI	Wed, Apr 6, 2005	26.82	27.15	26.59	26.71
2064	NASDAQ	CTBI	Tue, Apr 5, 2005	26.18	26.57	26.18	26.54
2063	NASDAQ	CTBI	Mon, Apr 4, 2005	25.62	26.54	25.62	26.32
2062	NASDAQ	CTBI	Fri, Apr 1, 2005	26.29	26.45	25.40	25.51
2061	NASDAQ	CTBI	Thu, Mar 31, 2005	26.55	26.64	25.83	26.19
2060	NASDAQ	CTBI	Wed, Mar 30, 2005	25.49	26.29	25.49	26.29
2059	NASDAQ	CTBI	Tue, Mar 29, 2005	25.99	26.17	25.45	25.45
2058	NASDAQ	CTBI	Mon, Mar 28, 2005	26.04	26.50	25.98	26.15
2057	NASDAQ	CTBI	Thu, Mar 24, 2005	26.16	26.30	25.71	25.91
2056	NASDAQ	CTBI	Wed, Mar 23, 2005	26.02	26.36	25.68	25.78
2055	NASDAQ	CTBI	Tue, Mar 22, 2005	26.55	27.07	26.04	26.15
2054	NASDAQ	CTBI	Mon, Mar 21, 2005	26.37	26.72	26.13	26.19
2053	NASDAQ	CTBI	Fri, Mar 18, 2005	26.89	26.89	26.18	26.19
2052	NASDAQ	CTBI	Thu, Mar 17, 2005	26.97	26.97	26.58	26.84
2051	NASDAQ	CTBI	Wed, Mar 16, 2005	26.16	26.84	26.16	26.78
2050	NASDAQ	CTBI	Tue, Mar 15, 2005	26.83	26.83	26.19	26.21
2049	NASDAQ	CTBI	Mon, Mar 14, 2005	26.95	26.95	26.52	26.75
2048	NASDAQ	CTBI	Fri, Mar 11, 2005	26.36	27.01	26.16	26.65
2047	NASDAQ	CTBI	Thu, Mar 10, 2005	26.65	27.35	26.48	26.48
2046	NASDAQ	CTBI	Wed, Mar 9, 2005	27.14	27.21	26.64	26.64
2045	NASDAQ	CTBI	Tue, Mar 8, 2005	27.38	27.56	27.18	27.18
2044	NASDAQ	CTBI	Mon, Mar 7, 2005	27.27	27.64	27.27	27.41
2043	NASDAQ	CTBI	Fri, Mar 4, 2005	27.26	27.27	27.01	27.19
2042	NASDAQ	CTBI	Thu, Mar 3, 2005	27.26	27.26	27.03	27.05
2041	NASDAQ	CTBI	Wed, Mar 2, 2005	27.05	27.20	27.05	27.09
2040	NASDAQ	CTBI	Tue, Mar 1, 2005	27.17	27.26	27.04	27.26
2039	NASDAQ	CTBI	Mon, Feb 28, 2005	27.15	27.26	26.77	27.11
2038	NASDAQ	CTBI	Fri, Feb 25, 2005	26.84	27.27	26.74	27.12
2037	NASDAQ	CTBI	Thu, Feb 24, 2005	27.05	27.16	26.64	26.82
2036	NASDAQ	CTBI	Wed, Feb 23, 2005	27.29	27.29	26.68	26.73
2035	NASDAQ	CTBI	Tue, Feb 22, 2005	27.46	27.52	26.82	26.82
2034	NASDAQ	CTBI	Fri, Feb 18, 2005	27.80	27.80	27.46	27.50
2033	NASDAQ	CTBI	Thu, Feb 17, 2005	27.85	27.85	27.50	27.50
2032	NASDAQ	CTBI	Wed, Feb 16, 2005	27.60	27.82	27.51	27.82
2031	NASDAQ	CTBI	Tue, Feb 15, 2005	27.73	27.95	27.46	27.68
2030	NASDAQ	CTBI	Mon, Feb 14, 2005	27.86	27.93	27.32	27.77
2029	NASDAQ	CTBI	Fri, Feb 11, 2005	27.58	27.86	27.41	27.86
2028	NASDAQ	CTBI	Thu, Feb 10, 2005	27.74	27.79	27.33	27.65
2027	NASDAQ	CTBI	Wed, Feb 9, 2005	27.90	27.90	27.55	27.55
2026	NASDAQ	CTBI	Tue, Feb 8, 2005	27.73	27.97	27.65	27.90
2025	NASDAQ	CTBI	Mon, Feb 7, 2005	28.04	28.09	27.74	27.87
2024	NASDAQ	CTBI	Fri, Feb 4, 2005	27.93	28.07	27.65	28.00
2023	NASDAQ	CTBI	Thu, Feb 3, 2005	27.74	28.07	26.68	28.04
2022	NASDAQ	CTBI	Wed, Feb 2, 2005	27.98	28.21	27.59	27.74
2021	NASDAQ	CTBI	Tue, Feb 1, 2005	28.32	28.32	27.97	28.10
2020	NASDAQ	CTBI	Mon, Jan 31, 2005	28.55	28.55	27.32	28.05
2019	NASDAQ	CTBI	Fri, Jan 28, 2005	28.17	28.28	27.74	28.07
2018	NASDAQ	CTBI	Thu, Jan 27, 2005	28.45	28.45	28.26	28.26
2017	NASDAQ	CTBI	Wed, Jan 26, 2005	28.45	28.75	28.18	28.37
2016	NASDAQ	CTBI	Tue, Jan 25, 2005	28.22	28.45	27.92	28.42
2015	NASDAQ	CTBI	Mon, Jan 24, 2005	28.45	28.50	27.74	27.74
2014	NASDAQ	CTBI	Fri, Jan 21, 2005	28.64	28.73	28.18	28.41
2013	NASDAQ	CTBI	Thu, Jan 20, 2005	28.25	28.53	28.18	28.24
2012	NASDAQ	CTBI	Wed, Jan 19, 2005	29.39	29.39	28.53	28.55
2011	NASDAQ	CTBI	Tue, Jan 18, 2005	28.53	29.07	28.19	28.87
2010	NASDAQ	CTBI	Fri, Jan 14, 2005	28.07	28.38	28.05	28.38
2009	NASDAQ	CTBI	Thu, Jan 13, 2005	28.25	28.52	27.77	27.85
2008	NASDAQ	CTBI	Wed, Jan 12, 2005	27.95	28.14	27.61	27.92
2007	NASDAQ	CTBI	Tue, Jan 11, 2005	28.03	28.21	27.93	27.95
2006	NASDAQ	CTBI	Mon, Jan 10, 2005	28.87	28.87	28.05	28.11
2005	NASDAQ	CTBI	Fri, Jan 7, 2005	29.45	29.48	27.99	27.99
2004	NASDAQ	CTBI	Thu, Jan 6, 2005	28.42	29.30	28.42	28.72
2003	NASDAQ	CTBI	Wed, Jan 5, 2005	28.64	29.51	28.42	28.52
2002	NASDAQ	CTBI	Tue, Jan 4, 2005	29.49	29.49	28.64	28.64
2001	NASDAQ	CTBI	Mon, Jan 3, 2005	29.91	29.91	28.75	28.87
2000	NASDAQ	CTBI	Fri, Dec 31, 2004	29.50	29.80	29.36	29.42
1999	NASDAQ	CTBI	Thu, Dec 30, 2004	29.88	29.93	29.73	29.77
1998	NASDAQ	CTBI	Wed, Dec 29, 2004	29.56	30.26	29.56	30.07
1997	NASDAQ	CTBI	Tue, Dec 28, 2004	29.64	30.35	29.63	29.82
1996	NASDAQ	CTBI	Mon, Dec 27, 2004	30.45	30.45	29.95	30.23
1995	NASDAQ	CTBI	Thu, Dec 23, 2004	29.79	30.45	29.79	30.23
1994	NASDAQ	CTBI	Wed, Dec 22, 2004	29.26	30.45	29.26	30.44
1993	NASDAQ	CTBI	Tue, Dec 21, 2004	29.73	30.00	29.44	29.97
1992	NASDAQ	CTBI	Mon, Dec 20, 2004	30.00	30.00	29.55	29.59
1991	NASDAQ	CTBI	Fri, Dec 17, 2004	30.20	30.20	29.33	29.65
1990	NASDAQ	CTBI	Thu, Dec 16, 2004	29.59	30.44	29.59	29.77
1989	NASDAQ	CTBI	Wed, Dec 15, 2004	29.93	30.45	29.91	30.31
1988	NASDAQ	CTBI	Tue, Dec 14, 2004	30.39	30.45	30.00	30.15
1987	NASDAQ	CTBI	Mon, Dec 13, 2004	29.59	30.26	29.59	30.08
1986	NASDAQ	CTBI	Fri, Dec 10, 2004	29.86	29.94	29.54	29.88
1985	NASDAQ	CTBI	Thu, Dec 9, 2004	29.45	29.73	29.19	29.66
1984	NASDAQ	CTBI	Wed, Dec 8, 2004	29.77	29.77	29.39	29.48
1983	NASDAQ	CTBI	Tue, Dec 7, 2004	30.26	30.26	29.38	29.77
1982	NASDAQ	CTBI	Mon, Dec 6, 2004	30.77	30.85	30.33	30.40
1981	NASDAQ	CTBI	Fri, Dec 3, 2004	30.59	30.73	30.33	30.56
1980	NASDAQ	CTBI	Thu, Dec 2, 2004	30.48	30.91	30.48	30.83
1979	NASDAQ	CTBI	Wed, Dec 1, 2004	30.21	31.35	30.20	30.91
1978	NASDAQ	CTBI	Tue, Nov 30, 2004	29.80	30.44	29.80	30.04
1977	NASDAQ	CTBI	Mon, Nov 29, 2004	30.91	30.91	29.27	30.36
1976	NASDAQ	CTBI	Fri, Nov 26, 2004	28.50	28.93	28.38	28.89
1975	NASDAQ	CTBI	Wed, Nov 24, 2004	28.34	28.51	28.02	28.51
1974	NASDAQ	CTBI	Tue, Nov 23, 2004	28.51	28.51	27.85	28.21
1973	NASDAQ	CTBI	Mon, Nov 22, 2004	28.10	28.30	27.79	28.27
1972	NASDAQ	CTBI	Fri, Nov 19, 2004	27.85	28.79	27.79	27.90
1971	NASDAQ	CTBI	Thu, Nov 18, 2004	28.39	28.39	27.89	28.00
1970	NASDAQ	CTBI	Wed, Nov 17, 2004	28.76	28.76	28.38	28.38
1969	NASDAQ	CTBI	Tue, Nov 16, 2004	28.90	28.90	27.98	27.98
1968	NASDAQ	CTBI	Mon, Nov 15, 2004	28.33	28.87	28.33	28.79
1967	NASDAQ	CTBI	Fri, Nov 12, 2004	27.43	28.80	27.43	28.68
1966	NASDAQ	CTBI	Thu, Nov 11, 2004	28.12	28.42	28.02	28.35
1965	NASDAQ	CTBI	Wed, Nov 10, 2004	28.10	28.21	27.98	28.21
1964	NASDAQ	CTBI	Tue, Nov 9, 2004	28.30	28.31	27.84	27.84
1963	NASDAQ	CTBI	Mon, Nov 8, 2004	28.27	28.27	28.10	28.26
1962	NASDAQ	CTBI	Fri, Nov 5, 2004	28.03	28.31	27.60	28.10
1961	NASDAQ	CTBI	Thu, Nov 4, 2004	27.74	28.23	27.59	28.22
1960	NASDAQ	CTBI	Wed, Nov 3, 2004	27.35	27.91	27.35	27.85
1959	NASDAQ	CTBI	Tue, Nov 2, 2004	27.56	27.56	27.12	27.12
1958	NASDAQ	CTBI	Mon, Nov 1, 2004	27.36	27.49	26.95	27.27
1957	NASDAQ	CTBI	Fri, Oct 29, 2004	27.15	27.33	27.02	27.27
1956	NASDAQ	CTBI	Thu, Oct 28, 2004	26.86	27.19	26.85	27.12
1955	NASDAQ	CTBI	Wed, Oct 27, 2004	26.65	26.93	26.62	26.83
1954	NASDAQ	CTBI	Tue, Oct 26, 2004	26.30	26.64	26.09	26.64
1953	NASDAQ	CTBI	Mon, Oct 25, 2004	25.63	26.64	25.62	26.64
1952	NASDAQ	CTBI	Fri, Oct 22, 2004	26.45	26.46	25.70	25.70
1951	NASDAQ	CTBI	Thu, Oct 21, 2004	26.48	26.48	26.27	26.45
1950	NASDAQ	CTBI	Wed, Oct 20, 2004	26.37	26.53	26.30	26.52
1949	NASDAQ	CTBI	Tue, Oct 19, 2004	26.31	26.52	25.67	26.40
1948	NASDAQ	CTBI	Mon, Oct 18, 2004	25.92	26.53	25.92	26.53
1947	NASDAQ	CTBI	Fri, Oct 15, 2004	26.21	26.50	26.21	26.46
1946	NASDAQ	CTBI	Thu, Oct 14, 2004	25.72	26.29	25.72	25.99
1945	NASDAQ	CTBI	Wed, Oct 13, 2004	26.13	26.52	25.79	25.79
1944	NASDAQ	CTBI	Tue, Oct 12, 2004	26.61	26.61	25.92	26.28
1943	NASDAQ	CTBI	Mon, Oct 11, 2004	26.03	26.70	26.03	26.69
1942	NASDAQ	CTBI	Fri, Oct 8, 2004	26.04	26.53	25.81	25.81
1941	NASDAQ	CTBI	Thu, Oct 7, 2004	26.21	26.61	26.04	26.04
1940	NASDAQ	CTBI	Wed, Oct 6, 2004	26.56	26.79	26.47	26.69
1939	NASDAQ	CTBI	Tue, Oct 5, 2004	26.11	26.57	25.93	26.56
1938	NASDAQ	CTBI	Mon, Oct 4, 2004	26.11	26.57	25.92	26.32
1937	NASDAQ	CTBI	Fri, Oct 1, 2004	26.01	26.57	25.69	26.45
1936	NASDAQ	CTBI	Thu, Sep 30, 2004	25.95	25.95	25.69	25.69
1935	NASDAQ	CTBI	Wed, Sep 29, 2004	25.77	25.91	25.70	25.91
1934	NASDAQ	CTBI	Tue, Sep 28, 2004	25.80	25.95	25.62	25.95
1933	NASDAQ	CTBI	Mon, Sep 27, 2004	25.79	25.91	25.61	25.63
1932	NASDAQ	CTBI	Fri, Sep 24, 2004	25.74	26.18	25.63	25.83
1931	NASDAQ	CTBI	Thu, Sep 23, 2004	26.07	26.07	25.55	25.55
1930	NASDAQ	CTBI	Wed, Sep 22, 2004	25.93	26.28	25.72	26.03
1929	NASDAQ	CTBI	Tue, Sep 21, 2004	25.92	26.45	25.69	26.45
1928	NASDAQ	CTBI	Mon, Sep 20, 2004	26.39	26.39	25.74	25.84
1927	NASDAQ	CTBI	Fri, Sep 17, 2004	26.28	26.86	25.96	26.02
1926	NASDAQ	CTBI	Thu, Sep 16, 2004	25.79	26.30	25.79	26.30
1925	NASDAQ	CTBI	Wed, Sep 15, 2004	25.20	25.81	25.20	25.68
1924	NASDAQ	CTBI	Tue, Sep 14, 2004	25.63	25.88	25.34	25.68
1923	NASDAQ	CTBI	Mon, Sep 13, 2004	25.72	26.21	25.21	25.87
1922	NASDAQ	CTBI	Fri, Sep 10, 2004	25.88	26.31	25.88	26.29
1921	NASDAQ	CTBI	Thu, Sep 9, 2004	25.14	26.31	25.14	26.31
1920	NASDAQ	CTBI	Wed, Sep 8, 2004	25.80	26.09	25.45	25.45
1919	NASDAQ	CTBI	Tue, Sep 7, 2004	26.02	26.18	25.79	26.02
1918	NASDAQ	CTBI	Fri, Sep 3, 2004	26.02	26.10	25.58	26.10
1917	NASDAQ	CTBI	Thu, Sep 2, 2004	25.36	26.02	25.21	26.02
1916	NASDAQ	CTBI	Wed, Sep 1, 2004	25.17	25.82	25.13	25.45
1915	NASDAQ	CTBI	Tue, Aug 31, 2004	25.37	25.52	24.93	24.93
1914	NASDAQ	CTBI	Mon, Aug 30, 2004	25.32	25.44	24.92	24.92
1913	NASDAQ	CTBI	Fri, Aug 27, 2004	25.00	25.43	25.00	25.21
1912	NASDAQ	CTBI	Thu, Aug 26, 2004	25.35	25.45	25.17	25.36
1911	NASDAQ	CTBI	Wed, Aug 25, 2004	25.27	25.51	24.98	25.51
1910	NASDAQ	CTBI	Tue, Aug 24, 2004	25.00	25.34	24.83	25.27
1909	NASDAQ	CTBI	Mon, Aug 23, 2004	25.22	25.22	24.90	24.90
1908	NASDAQ	CTBI	Fri, Aug 20, 2004	25.17	25.57	25.17	25.22
1907	NASDAQ	CTBI	Thu, Aug 19, 2004	25.24	25.52	24.82	24.92
1906	NASDAQ	CTBI	Wed, Aug 18, 2004	25.08	25.62	25.08	25.58
1905	NASDAQ	CTBI	Tue, Aug 17, 2004	25.61	25.61	25.12	25.47
1904	NASDAQ	CTBI	Mon, Aug 16, 2004	25.67	25.67	25.17	25.30
1903	NASDAQ	CTBI	Fri, Aug 13, 2004	25.40	25.81	25.12	25.12
1902	NASDAQ	CTBI	Thu, Aug 12, 2004	25.21	25.27	25.00	25.00
1901	NASDAQ	CTBI	Wed, Aug 11, 2004	25.39	25.50	25.05	25.26
1900	NASDAQ	CTBI	Tue, Aug 10, 2004	25.33	25.82	25.31	25.52
1899	NASDAQ	CTBI	Mon, Aug 9, 2004	25.21	25.50	24.89	24.89
1898	NASDAQ	CTBI	Fri, Aug 6, 2004	25.30	25.55	24.79	24.79
1897	NASDAQ	CTBI	Thu, Aug 5, 2004	24.80	25.85	24.80	25.43
1896	NASDAQ	CTBI	Wed, Aug 4, 2004	24.64	25.17	24.50	24.86
1895	NASDAQ	CTBI	Tue, Aug 3, 2004	24.79	24.97	24.50	24.50
1894	NASDAQ	CTBI	Mon, Aug 2, 2004	24.82	24.91	24.59	24.76
1893	NASDAQ	CTBI	Fri, Jul 30, 2004	24.93	25.15	24.80	24.93
1892	NASDAQ	CTBI	Thu, Jul 29, 2004	25.00	25.40	24.79	25.04
1891	NASDAQ	CTBI	Wed, Jul 28, 2004	25.13	25.32	24.79	24.80
1890	NASDAQ	CTBI	Tue, Jul 27, 2004	25.11	25.58	25.11	25.19
1889	NASDAQ	CTBI	Mon, Jul 26, 2004	25.30	25.79	24.79	24.85
1888	NASDAQ	CTBI	Fri, Jul 23, 2004	25.24	25.60	25.15	25.21
1887	NASDAQ	CTBI	Thu, Jul 22, 2004	25.33	25.82	25.14	25.41
1886	NASDAQ	CTBI	Wed, Jul 21, 2004	25.60	25.81	25.37	25.41
1885	NASDAQ	CTBI	Tue, Jul 20, 2004	25.28	25.58	25.28	25.54
1884	NASDAQ	CTBI	Mon, Jul 19, 2004	25.35	25.51	25.14	25.37
1883	NASDAQ	CTBI	Fri, Jul 16, 2004	25.72	25.88	25.22	25.33
1882	NASDAQ	CTBI	Thu, Jul 15, 2004	25.61	26.03	25.55	25.63
1881	NASDAQ	CTBI	Wed, Jul 14, 2004	25.60	26.55	25.42	25.60
1880	NASDAQ	CTBI	Tue, Jul 13, 2004	25.40	25.62	25.17	25.55
1879	NASDAQ	CTBI	Mon, Jul 12, 2004	25.45	25.45	24.89	25.12
1878	NASDAQ	CTBI	Fri, Jul 9, 2004	24.76	25.45	24.64	25.22
1877	NASDAQ	CTBI	Thu, Jul 8, 2004	24.72	25.31	24.69	24.76
1876	NASDAQ	CTBI	Wed, Jul 7, 2004	24.50	25.40	24.50	24.80
1875	NASDAQ	CTBI	Tue, Jul 6, 2004	24.95	24.95	24.14	24.50
1874	NASDAQ	CTBI	Fri, Jul 2, 2004	25.05	25.07	24.65	24.65
1873	NASDAQ	CTBI	Thu, Jul 1, 2004	25.56	25.56	25.06	25.06
1872	NASDAQ	CTBI	Wed, Jun 30, 2004	25.84	26.12	25.21	25.21
1871	NASDAQ	CTBI	Tue, Jun 29, 2004	24.93	26.07	24.93	25.83
1870	NASDAQ	CTBI	Mon, Jun 28, 2004	24.50	25.26	24.50	25.16
1869	NASDAQ	CTBI	Fri, Jun 25, 2004	23.76	25.42	23.66	24.83
1868	NASDAQ	CTBI	Thu, Jun 24, 2004	23.85	24.17	23.74	23.76
1867	NASDAQ	CTBI	Wed, Jun 23, 2004	24.08	24.17	23.72	23.84
1866	NASDAQ	CTBI	Tue, Jun 22, 2004	23.74	24.17	23.49	23.86
1865	NASDAQ	CTBI	Mon, Jun 21, 2004	24.48	24.48	23.64	23.76
1864	NASDAQ	CTBI	Fri, Jun 18, 2004	23.80	24.11	23.60	23.61
1863	NASDAQ	CTBI	Thu, Jun 17, 2004	24.22	24.22	23.59	23.86
1862	NASDAQ	CTBI	Wed, Jun 16, 2004	24.26	24.31	23.59	23.83
1861	NASDAQ	CTBI	Tue, Jun 15, 2004	24.33	24.38	23.60	24.38
1860	NASDAQ	CTBI	Mon, Jun 14, 2004	24.83	25.00	23.98	24.06
1859	NASDAQ	CTBI	Thu, Jun 10, 2004	26.03	26.15	25.20	25.79
1858	NASDAQ	CTBI	Wed, Jun 9, 2004	26.43	26.44	25.54	25.54
1857	NASDAQ	CTBI	Tue, Jun 8, 2004	26.43	26.60	26.26	26.27
1856	NASDAQ	CTBI	Mon, Jun 7, 2004	25.67	26.64	25.67	26.64
1855	NASDAQ	CTBI	Fri, Jun 4, 2004	25.85	26.26	25.68	25.94
1854	NASDAQ	CTBI	Thu, Jun 3, 2004	25.83	25.95	25.72	25.77
1853	NASDAQ	CTBI	Wed, Jun 2, 2004	25.62	26.26	25.62	25.92
1852	NASDAQ	CTBI	Tue, Jun 1, 2004	25.77	26.00	25.65	25.92
1851	NASDAQ	CTBI	Fri, May 28, 2004	25.96	25.99	25.54	25.76
1850	NASDAQ	CTBI	Thu, May 27, 2004	25.93	26.54	25.64	25.81
1849	NASDAQ	CTBI	Wed, May 26, 2004	25.87	26.35	25.87	26.21
1848	NASDAQ	CTBI	Tue, May 25, 2004	25.17	26.13	25.03	26.10
1847	NASDAQ	CTBI	Mon, May 24, 2004	24.65	25.18	24.61	25.18
1846	NASDAQ	CTBI	Fri, May 21, 2004	24.19	24.76	24.19	24.76
1845	NASDAQ	CTBI	Thu, May 20, 2004	24.08	24.87	24.03	24.06
1844	NASDAQ	CTBI	Wed, May 19, 2004	24.71	25.34	24.03	24.03
1843	NASDAQ	CTBI	Tue, May 18, 2004	24.28	24.56	24.28	24.56
1842	NASDAQ	CTBI	Mon, May 17, 2004	24.60	24.83	23.95	24.26
1841	NASDAQ	CTBI	Fri, May 14, 2004	24.80	25.40	24.19	24.62
1840	NASDAQ	CTBI	Thu, May 13, 2004	25.25	25.38	24.40	24.50
1839	NASDAQ	CTBI	Wed, May 12, 2004	24.30	25.21	23.88	25.21
1838	NASDAQ	CTBI	Tue, May 11, 2004	24.06	24.56	23.97	24.39
1837	NASDAQ	CTBI	Mon, May 10, 2004	23.97	24.31	23.97	23.97
1836	NASDAQ	CTBI	Fri, May 7, 2004	24.17	24.60	23.97	23.97
1835	NASDAQ	CTBI	Thu, May 6, 2004	24.31	24.45	23.98	24.16
1834	NASDAQ	CTBI	Wed, May 5, 2004	24.30	24.60	24.30	24.31
1833	NASDAQ	CTBI	Tue, May 4, 2004	23.80	24.78	23.80	24.37
1832	NASDAQ	CTBI	Mon, May 3, 2004	23.97	25.07	23.97	24.26
1831	NASDAQ	CTBI	Fri, Apr 30, 2004	24.31	25.02	23.97	24.04
1830	NASDAQ	CTBI	Thu, Apr 29, 2004	25.06	25.19	24.38	24.40
1829	NASDAQ	CTBI	Wed, Apr 28, 2004	25.75	25.93	24.96	24.98
1828	NASDAQ	CTBI	Tue, Apr 27, 2004	24.80	26.03	24.80	26.03
1827	NASDAQ	CTBI	Mon, Apr 26, 2004	25.36	25.50	25.02	25.22
1826	NASDAQ	CTBI	Fri, Apr 23, 2004	26.26	26.61	25.00	25.30
1825	NASDAQ	CTBI	Thu, Apr 22, 2004	26.13	26.40	25.85	26.27
1824	NASDAQ	CTBI	Wed, Apr 21, 2004	25.62	26.20	25.61	26.20
1823	NASDAQ	CTBI	Tue, Apr 20, 2004	26.49	27.19	25.63	25.98
1822	NASDAQ	CTBI	Mon, Apr 19, 2004	26.86	26.86	26.46	26.62
1821	NASDAQ	CTBI	Fri, Apr 16, 2004	26.24	26.77	25.95	26.40
1820	NASDAQ	CTBI	Thu, Apr 15, 2004	26.62	26.64	26.07	26.33
1819	NASDAQ	CTBI	Wed, Apr 14, 2004	26.21	26.67	25.92	26.66
1818	NASDAQ	CTBI	Tue, Apr 13, 2004	27.04	27.36	26.22	26.47
1817	NASDAQ	CTBI	Mon, Apr 12, 2004	26.91	27.51	26.77	26.98
1816	NASDAQ	CTBI	Thu, Apr 8, 2004	27.27	27.39	26.94	27.25
1815	NASDAQ	CTBI	Wed, Apr 7, 2004	27.74	27.77	27.02	27.13
1814	NASDAQ	CTBI	Tue, Apr 6, 2004	27.81	28.02	27.75	27.76
1813	NASDAQ	CTBI	Mon, Apr 5, 2004	27.79	28.10	27.79	28.07
1812	NASDAQ	CTBI	Fri, Apr 2, 2004	27.67	28.35	27.50	28.31
1811	NASDAQ	CTBI	Thu, Apr 1, 2004	27.27	27.63	26.87	27.60
1810	NASDAQ	CTBI	Wed, Mar 31, 2004	26.87	27.27	26.61	27.27
1809	NASDAQ	CTBI	Tue, Mar 30, 2004	26.15	27.19	26.03	27.19
1808	NASDAQ	CTBI	Mon, Mar 29, 2004	25.83	26.13	25.79	26.11
1807	NASDAQ	CTBI	Fri, Mar 26, 2004	25.73	25.79	25.41	25.62
1806	NASDAQ	CTBI	Thu, Mar 25, 2004	25.37	25.57	25.19	25.41
1805	NASDAQ	CTBI	Wed, Mar 24, 2004	24.91	25.62	24.89	25.34
1804	NASDAQ	CTBI	Tue, Mar 23, 2004	24.63	25.21	24.63	25.02
1803	NASDAQ	CTBI	Mon, Mar 22, 2004	25.86	25.87	24.50	24.56
1802	NASDAQ	CTBI	Fri, Mar 19, 2004	26.03	26.12	25.21	25.25
1801	NASDAQ	CTBI	Thu, Mar 18, 2004	24.80	25.93	24.80	25.61
1800	NASDAQ	CTBI	Wed, Mar 17, 2004	24.48	25.02	24.48	24.98
1799	NASDAQ	CTBI	Tue, Mar 16, 2004	24.26	24.67	23.80	24.67
1798	NASDAQ	CTBI	Mon, Mar 15, 2004	23.73	24.34	23.73	23.88
1797	NASDAQ	CTBI	Fri, Mar 12, 2004	23.37	23.75	23.20	23.72
1796	NASDAQ	CTBI	Thu, Mar 11, 2004	23.16	24.05	22.88	23.18
1795	NASDAQ	CTBI	Wed, Mar 10, 2004	23.22	23.69	22.95	22.95
1794	NASDAQ	CTBI	Tue, Mar 9, 2004	23.69	23.74	23.15	23.18
1793	NASDAQ	CTBI	Mon, Mar 8, 2004	23.95	23.95	23.35	23.35
1792	NASDAQ	CTBI	Fri, Mar 5, 2004	23.51	23.97	23.14	23.76
1791	NASDAQ	CTBI	Thu, Mar 4, 2004	23.64	23.93	23.14	23.93
1790	NASDAQ	CTBI	Wed, Mar 3, 2004	23.93	23.95	23.35	23.72
1789	NASDAQ	CTBI	Tue, Mar 2, 2004	24.10	24.29	23.80	23.91
1788	NASDAQ	CTBI	Mon, Mar 1, 2004	24.01	24.01	23.72	23.98
1787	NASDAQ	CTBI	Fri, Feb 27, 2004	23.67	23.98	23.55	23.98
1786	NASDAQ	CTBI	Thu, Feb 26, 2004	23.79	24.02	23.62	23.98
1785	NASDAQ	CTBI	Wed, Feb 25, 2004	23.51	23.74	23.49	23.63
1784	NASDAQ	CTBI	Tue, Feb 24, 2004	23.35	23.60	23.14	23.60
1783	NASDAQ	CTBI	Mon, Feb 23, 2004	23.34	23.43	23.14	23.30
1782	NASDAQ	CTBI	Fri, Feb 20, 2004	23.53	23.53	23.14	23.25
1781	NASDAQ	CTBI	Thu, Feb 19, 2004	23.97	24.07	23.35	23.35
1780	NASDAQ	CTBI	Wed, Feb 18, 2004	24.13	24.21	23.67	23.70
1779	NASDAQ	CTBI	Tue, Feb 17, 2004	23.68	24.12	23.68	24.00
1778	NASDAQ	CTBI	Fri, Feb 13, 2004	24.26	24.30	23.73	23.78
1777	NASDAQ	CTBI	Thu, Feb 12, 2004	24.22	24.38	24.21	24.23
1776	NASDAQ	CTBI	Wed, Feb 11, 2004	24.38	24.38	24.22	24.22
1775	NASDAQ	CTBI	Tue, Feb 10, 2004	24.17	24.38	23.93	24.38
1774	NASDAQ	CTBI	Mon, Feb 9, 2004	24.21	24.21	23.98	23.99
1773	NASDAQ	CTBI	Fri, Feb 6, 2004	23.95	24.21	23.68	24.21
1772	NASDAQ	CTBI	Thu, Feb 5, 2004	23.55	24.02	23.35	23.93
1771	NASDAQ	CTBI	Wed, Feb 4, 2004	23.98	24.24	23.14	23.15
1770	NASDAQ	CTBI	Tue, Feb 3, 2004	23.99	24.47	23.98	24.29
1769	NASDAQ	CTBI	Mon, Feb 2, 2004	24.67	24.79	24.31	24.45
1768	NASDAQ	CTBI	Fri, Jan 30, 2004	24.50	25.03	24.21	24.60
1767	NASDAQ	CTBI	Thu, Jan 29, 2004	24.52	24.88	24.25	24.85
1766	NASDAQ	CTBI	Wed, Jan 28, 2004	24.90	24.90	24.56	24.82
1765	NASDAQ	CTBI	Tue, Jan 27, 2004	25.36	25.38	24.61	24.64
1764	NASDAQ	CTBI	Mon, Jan 26, 2004	24.79	25.33	24.59	25.27
1763	NASDAQ	CTBI	Fri, Jan 23, 2004	24.77	24.79	24.45	24.79
1762	NASDAQ	CTBI	Thu, Jan 22, 2004	25.25	25.25	24.52	24.55
1761	NASDAQ	CTBI	Wed, Jan 21, 2004	24.79	25.22	24.79	25.21
1760	NASDAQ	CTBI	Tue, Jan 20, 2004	25.09	25.21	24.55	25.16
1759	NASDAQ	CTBI	Fri, Jan 16, 2004	25.58	25.96	24.65	24.79
1758	NASDAQ	CTBI	Thu, Jan 15, 2004	26.03	26.03	24.88	25.12
1757	NASDAQ	CTBI	Wed, Jan 14, 2004	25.60	25.60	25.19	25.29
1756	NASDAQ	CTBI	Tue, Jan 13, 2004	25.26	25.51	24.81	25.29
1755	NASDAQ	CTBI	Mon, Jan 12, 2004	25.74	25.74	24.88	25.48
1754	NASDAQ	CTBI	Fri, Jan 9, 2004	25.70	25.70	24.96	24.96
1753	NASDAQ	CTBI	Thu, Jan 8, 2004	26.23	26.23	25.54	25.83
1752	NASDAQ	CTBI	Wed, Jan 7, 2004	25.89	26.26	25.35	25.62
1751	NASDAQ	CTBI	Tue, Jan 6, 2004	25.62	26.16	25.21	25.66
1750	NASDAQ	CTBI	Mon, Jan 5, 2004	25.52	26.16	25.21	25.94
1749	NASDAQ	CTBI	Fri, Jan 2, 2004	25.62	25.72	25.21	25.30
1748	NASDAQ	CTBI	Wed, Dec 31, 2003	25.74	25.78	24.96	24.96
1747	NASDAQ	CTBI	Tue, Dec 30, 2003	25.50	25.91	25.09	25.74
1746	NASDAQ	CTBI	Mon, Dec 29, 2003	25.73	26.36	25.51	26.36
1745	NASDAQ	CTBI	Fri, Dec 26, 2003	25.48	25.48	25.29	25.29
1744	NASDAQ	CTBI	Wed, Dec 24, 2003	25.52	25.52	25.38	25.52
1743	NASDAQ	CTBI	Tue, Dec 23, 2003	25.31	25.72	24.99	25.62
1742	NASDAQ	CTBI	Mon, Dec 22, 2003	24.79	25.37	24.73	25.32
1741	NASDAQ	CTBI	Fri, Dec 19, 2003	24.88	25.41	24.79	25.24
1740	NASDAQ	CTBI	Thu, Dec 18, 2003	25.31	25.62	25.04	25.53
1739	NASDAQ	CTBI	Wed, Dec 17, 2003	25.37	25.41	25.17	25.38
1738	NASDAQ	CTBI	Tue, Dec 16, 2003	25.84	26.40	25.36	25.54
1737	NASDAQ	CTBI	Mon, Dec 15, 2003	27.27	27.27	25.86	25.86
1736	NASDAQ	CTBI	Fri, Dec 12, 2003	26.79	27.27	25.91	27.27
1735	NASDAQ	CTBI	Thu, Dec 11, 2003	26.24	26.71	25.62	26.65
1734	NASDAQ	CTBI	Wed, Dec 10, 2003	25.58	25.83	25.42	25.68
1733	NASDAQ	CTBI	Tue, Dec 9, 2003	26.39	26.39	25.75	25.83
1732	NASDAQ	CTBI	Mon, Dec 8, 2003	26.07	26.45	25.62	26.40
1731	NASDAQ	CTBI	Fri, Dec 5, 2003	26.68	26.70	25.75	25.75
1730	NASDAQ	CTBI	Thu, Dec 4, 2003	25.97	26.74	25.92	26.64
1729	NASDAQ	CTBI	Wed, Dec 3, 2003	26.65	27.29	26.04	26.29
1728	NASDAQ	CTBI	Tue, Dec 2, 2003	27.51	27.88	27.22	27.34
1727	NASDAQ	CTBI	Mon, Dec 1, 2003	26.86	27.52	26.86	27.52
1726	NASDAQ	CTBI	Fri, Nov 28, 2003	26.86	27.24	26.63	27.05
1725	NASDAQ	CTBI	Wed, Nov 26, 2003	27.26	27.27	26.22	27.09
1724	NASDAQ	CTBI	Tue, Nov 25, 2003	26.29	26.52	25.91	26.40
1723	NASDAQ	CTBI	Mon, Nov 24, 2003	25.70	26.56	25.70	26.28
1722	NASDAQ	CTBI	Fri, Nov 21, 2003	25.73	25.93	25.36	25.91
1721	NASDAQ	CTBI	Thu, Nov 20, 2003	25.34	25.79	25.08	25.31
1720	NASDAQ	CTBI	Wed, Nov 19, 2003	24.37	25.51	24.37	25.51
1719	NASDAQ	CTBI	Tue, Nov 18, 2003	24.93	25.12	24.31	24.37
1718	NASDAQ	CTBI	Mon, Nov 17, 2003	25.19	25.27	24.17	24.91
1717	NASDAQ	CTBI	Fri, Nov 14, 2003	26.36	26.36	25.36	25.61
1716	NASDAQ	CTBI	Thu, Nov 13, 2003	26.48	26.55	26.04	26.27
1715	NASDAQ	CTBI	Wed, Nov 12, 2003	26.27	26.66	24.97	26.57
1714	NASDAQ	CTBI	Tue, Nov 11, 2003	26.93	27.03	24.88	24.97
1713	NASDAQ	CTBI	Mon, Nov 10, 2003	26.18	26.91	25.62	25.93
1712	NASDAQ	CTBI	Fri, Nov 7, 2003	25.39	26.15	24.94	26.09
1711	NASDAQ	CTBI	Thu, Nov 6, 2003	25.27	25.43	24.94	25.43
1710	NASDAQ	CTBI	Wed, Nov 5, 2003	24.85	25.39	24.58	25.37
1709	NASDAQ	CTBI	Tue, Nov 4, 2003	24.87	25.27	24.87	25.02
1708	NASDAQ	CTBI	Mon, Nov 3, 2003	24.61	25.17	24.37	25.06
1707	NASDAQ	CTBI	Fri, Oct 31, 2003	24.59	24.85	24.21	24.23
1706	NASDAQ	CTBI	Thu, Oct 30, 2003	24.17	24.79	24.17	24.39
1705	NASDAQ	CTBI	Wed, Oct 29, 2003	22.64	24.27	22.42	24.27
1704	NASDAQ	CTBI	Tue, Oct 28, 2003	21.93	23.22	21.93	23.22
1703	NASDAQ	CTBI	Mon, Oct 27, 2003	21.80	22.09	21.64	22.09
1702	NASDAQ	CTBI	Fri, Oct 24, 2003	21.11	21.59	21.11	21.35
1701	NASDAQ	CTBI	Thu, Oct 23, 2003	21.10	21.79	21.07	21.18
1700	NASDAQ	CTBI	Wed, Oct 22, 2003	22.34	22.34	21.12	21.22
1699	NASDAQ	CTBI	Tue, Oct 21, 2003	22.33	22.54	21.94	22.23
1698	NASDAQ	CTBI	Mon, Oct 20, 2003	22.29	22.46	22.05	22.16
1697	NASDAQ	CTBI	Fri, Oct 17, 2003	22.89	23.23	22.21	22.21
1696	NASDAQ	CTBI	Thu, Oct 16, 2003	22.24	22.81	22.17	22.81
1695	NASDAQ	CTBI	Wed, Oct 15, 2003	22.71	22.71	21.86	22.64
1694	NASDAQ	CTBI	Tue, Oct 14, 2003	22.27	22.70	22.26	22.70
1693	NASDAQ	CTBI	Mon, Oct 13, 2003	21.62	22.46	21.62	22.46
1692	NASDAQ	CTBI	Fri, Oct 10, 2003	21.84	22.05	21.42	21.74
1691	NASDAQ	CTBI	Thu, Oct 9, 2003	22.28	22.46	21.84	22.09
1690	NASDAQ	CTBI	Wed, Oct 8, 2003	22.61	22.69	21.89	21.99
1689	NASDAQ	CTBI	Tue, Oct 7, 2003	22.81	22.85	22.69	22.72
1688	NASDAQ	CTBI	Mon, Oct 6, 2003	22.99	22.99	22.65	22.85
1687	NASDAQ	CTBI	Fri, Oct 3, 2003	23.28	23.48	22.82	22.84
1686	NASDAQ	CTBI	Thu, Oct 2, 2003	23.16	23.29	22.96	23.28
1685	NASDAQ	CTBI	Wed, Oct 1, 2003	22.35	23.28	21.83	23.28
1684	NASDAQ	CTBI	Tue, Sep 30, 2003	22.48	22.81	21.79	21.84
1683	NASDAQ	CTBI	Mon, Sep 29, 2003	21.79	22.65	21.29	22.65
1682	NASDAQ	CTBI	Fri, Sep 26, 2003	22.56	22.59	21.72	21.79
1681	NASDAQ	CTBI	Thu, Sep 25, 2003	23.07	23.22	22.47	22.56
1680	NASDAQ	CTBI	Wed, Sep 24, 2003	23.02	23.25	23.01	23.07
1679	NASDAQ	CTBI	Tue, Sep 23, 2003	23.14	23.26	22.51	23.18
1678	NASDAQ	CTBI	Mon, Sep 22, 2003	22.67	23.25	22.40	22.95
1677	NASDAQ	CTBI	Fri, Sep 19, 2003	22.97	23.26	22.92	23.21
1676	NASDAQ	CTBI	Thu, Sep 18, 2003	22.46	23.25	22.46	23.17
1675	NASDAQ	CTBI	Wed, Sep 17, 2003	22.79	23.25	22.54	23.10
1674	NASDAQ	CTBI	Tue, Sep 16, 2003	22.52	23.27	22.47	23.25
1673	NASDAQ	CTBI	Mon, Sep 15, 2003	23.24	23.25	22.52	22.58
1672	NASDAQ	CTBI	Fri, Sep 12, 2003	23.25	23.26	22.19	23.23
1671	NASDAQ	CTBI	Thu, Sep 11, 2003	22.44	23.28	22.44	23.25
1670	NASDAQ	CTBI	Wed, Sep 10, 2003	23.00	23.13	22.43	22.90
1669	NASDAQ	CTBI	Tue, Sep 9, 2003	23.00	23.25	22.99	23.25
1668	NASDAQ	CTBI	Mon, Sep 8, 2003	22.09	23.28	22.03	23.28
1667	NASDAQ	CTBI	Fri, Sep 5, 2003	22.55	23.28	21.79	21.79
1666	NASDAQ	CTBI	Thu, Sep 4, 2003	23.09	23.09	22.19	22.61
1665	NASDAQ	CTBI	Wed, Sep 3, 2003	23.13	23.29	22.63	22.92
1664	NASDAQ	CTBI	Tue, Sep 2, 2003	22.65	23.29	21.65	23.29
1663	NASDAQ	CTBI	Fri, Aug 29, 2003	22.55	23.12	22.10	22.52
1662	NASDAQ	CTBI	Thu, Aug 28, 2003	22.49	23.02	22.47	22.49
1661	NASDAQ	CTBI	Wed, Aug 27, 2003	22.54	22.64	22.34	22.64
1660	NASDAQ	CTBI	Tue, Aug 26, 2003	21.42	22.42	21.41	22.09
1659	NASDAQ	CTBI	Mon, Aug 25, 2003	21.60	21.68	21.41	21.43
1658	NASDAQ	CTBI	Fri, Aug 22, 2003	22.43	23.13	21.47	21.64
1657	NASDAQ	CTBI	Thu, Aug 21, 2003	22.88	23.36	22.60	22.91
1656	NASDAQ	CTBI	Wed, Aug 20, 2003	22.43	23.06	22.43	23.06
1655	NASDAQ	CTBI	Tue, Aug 19, 2003	22.35	22.54	22.00	22.54
1654	NASDAQ	CTBI	Mon, Aug 18, 2003	21.81	22.28	21.74	22.25
1653	NASDAQ	CTBI	Fri, Aug 15, 2003	21.66	21.86	21.66	21.71
1652	NASDAQ	CTBI	Thu, Aug 14, 2003	21.59	21.77	21.59	21.77
1651	NASDAQ	CTBI	Wed, Aug 13, 2003	21.59	21.59	21.44	21.45
1650	NASDAQ	CTBI	Tue, Aug 12, 2003	21.19	21.68	21.19	21.68
1649	NASDAQ	CTBI	Mon, Aug 11, 2003	21.26	21.35	21.11	21.33
1648	NASDAQ	CTBI	Fri, Aug 8, 2003	21.38	21.47	21.17	21.17
1647	NASDAQ	CTBI	Thu, Aug 7, 2003	21.19	21.60	21.19	21.24
1646	NASDAQ	CTBI	Wed, Aug 6, 2003	21.04	21.67	21.04	21.19
1645	NASDAQ	CTBI	Tue, Aug 5, 2003	21.35	21.35	21.11	21.15
1644	NASDAQ	CTBI	Mon, Aug 4, 2003	21.11	21.38	21.04	21.28
1643	NASDAQ	CTBI	Fri, Aug 1, 2003	21.75	21.75	21.19	21.47
1642	NASDAQ	CTBI	Thu, Jul 31, 2003	21.71	22.26	21.49	21.54
1641	NASDAQ	CTBI	Wed, Jul 30, 2003	21.56	22.16	21.21	21.71
1640	NASDAQ	CTBI	Tue, Jul 29, 2003	22.35	22.35	21.44	21.86
1639	NASDAQ	CTBI	Mon, Jul 28, 2003	21.79	22.16	21.53	21.68
1638	NASDAQ	CTBI	Fri, Jul 25, 2003	21.77	22.16	21.33	21.64
1637	NASDAQ	CTBI	Thu, Jul 24, 2003	21.00	21.49	20.98	21.49
1636	NASDAQ	CTBI	Wed, Jul 23, 2003	21.25	21.93	21.04	21.32
1635	NASDAQ	CTBI	Tue, Jul 22, 2003	21.18	21.50	21.04	21.32
1634	NASDAQ	CTBI	Mon, Jul 21, 2003	21.11	21.53	21.04	21.41
1633	NASDAQ	CTBI	Fri, Jul 18, 2003	21.25	21.90	21.24	21.83
1632	NASDAQ	CTBI	Thu, Jul 17, 2003	21.83	21.98	21.25	21.25
1631	NASDAQ	CTBI	Wed, Jul 16, 2003	21.54	22.07	21.54	21.83
1630	NASDAQ	CTBI	Tue, Jul 15, 2003	21.28	21.60	21.28	21.54
1629	NASDAQ	CTBI	Mon, Jul 14, 2003	21.59	21.62	21.35	21.58
1628	NASDAQ	CTBI	Fri, Jul 11, 2003	21.19	21.45	20.79	21.26
1627	NASDAQ	CTBI	Thu, Jul 10, 2003	21.01	21.41	20.74	20.89
1626	NASDAQ	CTBI	Wed, Jul 9, 2003	21.15	21.45	20.93	21.13
1625	NASDAQ	CTBI	Tue, Jul 8, 2003	21.30	21.79	20.86	21.42
1624	NASDAQ	CTBI	Mon, Jul 7, 2003	20.36	21.71	20.35	21.08
1623	NASDAQ	CTBI	Thu, Jul 3, 2003	20.02	20.35	19.75	20.23
1622	NASDAQ	CTBI	Wed, Jul 2, 2003	20.01	20.77	20.01	20.34
1621	NASDAQ	CTBI	Tue, Jul 1, 2003	19.91	20.14	19.64	20.08
1620	NASDAQ	CTBI	Mon, Jun 30, 2003	20.51	20.51	19.58	19.65
1619	NASDAQ	CTBI	Fri, Jun 27, 2003	20.59	20.89	20.07	20.07
1618	NASDAQ	CTBI	Thu, Jun 26, 2003	20.21	20.59	20.11	20.59
1617	NASDAQ	CTBI	Wed, Jun 25, 2003	20.32	20.54	20.21	20.21
1616	NASDAQ	CTBI	Tue, Jun 24, 2003	20.50	20.89	20.32	20.32
1615	NASDAQ	CTBI	Mon, Jun 23, 2003	20.40	20.65	20.29	20.29
1614	NASDAQ	CTBI	Fri, Jun 20, 2003	20.64	20.66	20.40	20.40
1613	NASDAQ	CTBI	Thu, Jun 19, 2003	20.83	20.83	20.40	20.40
1612	NASDAQ	CTBI	Wed, Jun 18, 2003	20.89	21.02	20.41	20.44
1611	NASDAQ	CTBI	Tue, Jun 17, 2003	20.47	21.08	20.47	20.99
1610	NASDAQ	CTBI	Mon, Jun 16, 2003	20.56	20.85	20.47	20.66
1609	NASDAQ	CTBI	Fri, Jun 13, 2003	20.92	21.10	20.47	20.47
1608	NASDAQ	CTBI	Thu, Jun 12, 2003	21.25	21.25	20.68	20.69
1607	NASDAQ	CTBI	Wed, Jun 11, 2003	21.08	21.49	20.86	21.07
1606	NASDAQ	CTBI	Tue, Jun 10, 2003	20.74	21.56	20.74	21.56
1605	NASDAQ	CTBI	Mon, Jun 9, 2003	21.26	21.38	20.74	20.74
1604	NASDAQ	CTBI	Fri, Jun 6, 2003	21.47	21.56	21.26	21.26
1603	NASDAQ	CTBI	Thu, Jun 5, 2003	21.56	21.70	21.27	21.27
1602	NASDAQ	CTBI	Wed, Jun 4, 2003	21.41	21.86	21.25	21.25
1601	NASDAQ	CTBI	Tue, Jun 3, 2003	22.22	22.22	21.13	21.39
1600	NASDAQ	CTBI	Mon, Jun 2, 2003	22.19	22.54	21.92	22.04
1599	NASDAQ	CTBI	Fri, May 30, 2003	21.18	22.18	21.18	22.18
1598	NASDAQ	CTBI	Thu, May 29, 2003	20.66	21.10	20.59	21.10
1597	NASDAQ	CTBI	Wed, May 28, 2003	20.24	20.66	20.24	20.65
1596	NASDAQ	CTBI	Tue, May 27, 2003	19.65	20.29	19.65	20.29
1595	NASDAQ	CTBI	Fri, May 23, 2003	19.65	19.78	19.65	19.78
1594	NASDAQ	CTBI	Thu, May 22, 2003	19.65	19.76	19.65	19.72
1593	NASDAQ	CTBI	Wed, May 21, 2003	19.65	19.79	19.65	19.65
1592	NASDAQ	CTBI	Tue, May 20, 2003	19.65	19.76	19.65	19.65
1591	NASDAQ	CTBI	Mon, May 19, 2003	19.72	19.72	19.61	19.61
1590	NASDAQ	CTBI	Fri, May 16, 2003	19.62	19.83	19.61	19.61
1589	NASDAQ	CTBI	Thu, May 15, 2003	19.79	19.91	19.69	19.70
1588	NASDAQ	CTBI	Wed, May 14, 2003	19.61	19.78	19.61	19.68
1587	NASDAQ	CTBI	Tue, May 13, 2003	19.78	19.78	19.74	19.74
1586	NASDAQ	CTBI	Mon, May 12, 2003	19.76	19.78	19.61	19.77
1585	NASDAQ	CTBI	Fri, May 9, 2003	19.72	19.76	19.72	19.76
1584	NASDAQ	CTBI	Thu, May 8, 2003	19.85	19.85	19.59	19.68
1583	NASDAQ	CTBI	Wed, May 7, 2003	20.10	20.36	19.65	19.90
1582	NASDAQ	CTBI	Tue, May 6, 2003	20.05	20.29	20.05	20.29
1581	NASDAQ	CTBI	Mon, May 5, 2003	19.78	20.14	19.78	19.93
1580	NASDAQ	CTBI	Fri, May 2, 2003	20.66	20.66	19.72	19.72
1579	NASDAQ	CTBI	Thu, May 1, 2003	20.40	20.64	20.26	20.55
1578	NASDAQ	CTBI	Wed, Apr 30, 2003	19.99	20.63	19.99	20.23
1577	NASDAQ	CTBI	Tue, Apr 29, 2003	20.63	20.66	20.24	20.24
1576	NASDAQ	CTBI	Mon, Apr 28, 2003	20.33	20.65	20.26	20.59
1575	NASDAQ	CTBI	Fri, Apr 25, 2003	20.38	20.42	20.17	20.17
1574	NASDAQ	CTBI	Thu, Apr 24, 2003	20.14	20.47	19.96	20.26
1573	NASDAQ	CTBI	Wed, Apr 23, 2003	20.66	20.85	20.65	20.66
1572	NASDAQ	CTBI	Tue, Apr 22, 2003	20.22	20.95	20.22	20.85
1571	NASDAQ	CTBI	Mon, Apr 21, 2003	20.40	20.65	20.40	20.65
1570	NASDAQ	CTBI	Thu, Apr 17, 2003	20.29	20.70	19.99	20.29
1569	NASDAQ	CTBI	Wed, Apr 16, 2003	20.02	20.49	20.02	20.36
1568	NASDAQ	CTBI	Tue, Apr 15, 2003	20.05	20.56	19.78	19.78
1567	NASDAQ	CTBI	Mon, Apr 14, 2003	19.63	20.25	19.63	20.05
1566	NASDAQ	CTBI	Fri, Apr 11, 2003	19.93	19.93	19.61	19.61
1565	NASDAQ	CTBI	Thu, Apr 10, 2003	19.85	20.17	19.83	20.06
1564	NASDAQ	CTBI	Wed, Apr 9, 2003	19.76	19.99	19.20	19.83
1563	NASDAQ	CTBI	Tue, Apr 8, 2003	19.28	19.85	19.28	19.85
1562	NASDAQ	CTBI	Mon, Apr 7, 2003	19.47	19.87	19.47	19.86
1561	NASDAQ	CTBI	Fri, Apr 4, 2003	19.75	19.75	19.37	19.37
1560	NASDAQ	CTBI	Thu, Apr 3, 2003	19.83	19.83	19.26	19.26
1559	NASDAQ	CTBI	Wed, Apr 2, 2003	19.33	19.86	19.20	19.86
1558	NASDAQ	CTBI	Tue, Apr 1, 2003	19.16	19.34	18.97	19.34
1557	NASDAQ	CTBI	Mon, Mar 31, 2003	19.08	19.16	18.89	18.97
1556	NASDAQ	CTBI	Fri, Mar 28, 2003	19.10	19.23	19.10	19.12
1555	NASDAQ	CTBI	Thu, Mar 27, 2003	19.09	19.24	19.08	19.24
1554	NASDAQ	CTBI	Wed, Mar 26, 2003	19.31	19.53	19.09	19.09
1553	NASDAQ	CTBI	Tue, Mar 25, 2003	19.40	19.40	19.12	19.31
1552	NASDAQ	CTBI	Mon, Mar 24, 2003	19.48	19.48	19.18	19.40
1551	NASDAQ	CTBI	Fri, Mar 21, 2003	19.68	19.68	18.78	19.53
1550	NASDAQ	CTBI	Thu, Mar 20, 2003	19.16	19.53	18.78	19.31
1549	NASDAQ	CTBI	Wed, Mar 19, 2003	19.27	19.45	19.08	19.44
1548	NASDAQ	CTBI	Tue, Mar 18, 2003	19.45	19.53	19.30	19.38
1547	NASDAQ	CTBI	Mon, Mar 17, 2003	19.56	19.87	18.98	19.53
1546	NASDAQ	CTBI	Fri, Mar 14, 2003	19.54	19.54	19.38	19.50
1545	NASDAQ	CTBI	Thu, Mar 13, 2003	19.42	19.77	19.31	19.77
1544	NASDAQ	CTBI	Wed, Mar 12, 2003	19.08	19.35	19.08	19.35
1543	NASDAQ	CTBI	Tue, Mar 11, 2003	18.95	19.38	18.88	19.35
1542	NASDAQ	CTBI	Mon, Mar 10, 2003	19.26	19.26	18.97	19.02
1541	NASDAQ	CTBI	Fri, Mar 7, 2003	19.06	19.32	19.06	19.17
1540	NASDAQ	CTBI	Thu, Mar 6, 2003	19.35	19.53	19.11	19.11
1539	NASDAQ	CTBI	Wed, Mar 5, 2003	18.97	19.46	18.97	19.46
1538	NASDAQ	CTBI	Tue, Mar 4, 2003	19.15	19.53	19.01	19.46
1537	NASDAQ	CTBI	Mon, Mar 3, 2003	19.12	19.17	18.90	19.14
1536	NASDAQ	CTBI	Fri, Feb 28, 2003	19.53	19.53	18.99	18.99
1535	NASDAQ	CTBI	Thu, Feb 27, 2003	19.33	19.60	19.33	19.60
1534	NASDAQ	CTBI	Wed, Feb 26, 2003	19.35	19.50	19.12	19.24
1533	NASDAQ	CTBI	Tue, Feb 25, 2003	19.07	19.26	18.99	19.25
1532	NASDAQ	CTBI	Mon, Feb 24, 2003	19.03	19.17	18.87	19.08
1531	NASDAQ	CTBI	Fri, Feb 21, 2003	19.11	19.35	19.11	19.32
1530	NASDAQ	CTBI	Thu, Feb 20, 2003	19.12	19.16	18.98	19.01
1529	NASDAQ	CTBI	Wed, Feb 19, 2003	19.31	19.34	18.87	18.95
1528	NASDAQ	CTBI	Tue, Feb 18, 2003	19.19	19.53	19.19	19.50
1527	NASDAQ	CTBI	Fri, Feb 14, 2003	19.16	19.56	19.16	19.43
1526	NASDAQ	CTBI	Thu, Feb 13, 2003	18.99	19.35	18.98	19.34
1525	NASDAQ	CTBI	Wed, Feb 12, 2003	19.06	19.08	18.86	18.98
1524	NASDAQ	CTBI	Tue, Feb 11, 2003	18.97	19.35	18.91	19.34
1523	NASDAQ	CTBI	Mon, Feb 10, 2003	19.04	19.32	18.99	19.27
1522	NASDAQ	CTBI	Fri, Feb 7, 2003	18.89	19.00	18.78	18.90
1521	NASDAQ	CTBI	Thu, Feb 6, 2003	18.94	19.11	18.86	18.86
1520	NASDAQ	CTBI	Wed, Feb 5, 2003	19.09	19.23	18.96	18.97
1519	NASDAQ	CTBI	Tue, Feb 4, 2003	19.06	19.24	18.94	19.08
1518	NASDAQ	CTBI	Mon, Feb 3, 2003	19.16	19.32	18.97	19.00
1517	NASDAQ	CTBI	Fri, Jan 31, 2003	19.01	19.16	19.01	19.15
1516	NASDAQ	CTBI	Thu, Jan 30, 2003	19.18	19.27	19.04	19.05
1515	NASDAQ	CTBI	Wed, Jan 29, 2003	19.03	19.18	18.97	19.18
1514	NASDAQ	CTBI	Tue, Jan 28, 2003	18.97	19.38	18.87	19.11
1513	NASDAQ	CTBI	Mon, Jan 27, 2003	19.11	19.11	18.79	18.86
1512	NASDAQ	CTBI	Fri, Jan 24, 2003	19.54	19.55	18.93	18.96
1511	NASDAQ	CTBI	Thu, Jan 23, 2003	19.17	19.72	19.17	19.56
1510	NASDAQ	CTBI	Wed, Jan 22, 2003	19.53	19.53	19.23	19.32
1509	NASDAQ	CTBI	Tue, Jan 21, 2003	19.35	19.35	18.99	19.34
1508	NASDAQ	CTBI	Fri, Jan 17, 2003	19.20	19.27	18.97	19.08
1507	NASDAQ	CTBI	Thu, Jan 16, 2003	19.05	19.23	18.60	18.99
1506	NASDAQ	CTBI	Wed, Jan 15, 2003	19.00	19.35	18.90	19.14
1505	NASDAQ	CTBI	Tue, Jan 14, 2003	18.96	19.23	18.56	18.90
1504	NASDAQ	CTBI	Mon, Jan 13, 2003	19.08	19.10	18.80	18.84
1503	NASDAQ	CTBI	Fri, Jan 10, 2003	19.17	19.20	18.88	18.88
1502	NASDAQ	CTBI	Thu, Jan 9, 2003	19.23	19.23	19.02	19.20
1501	NASDAQ	CTBI	Wed, Jan 8, 2003	19.35	19.68	19.23	19.23
1500	NASDAQ	CTBI	Tue, Jan 7, 2003	20.02	20.02	19.28	19.59
1499	NASDAQ	CTBI	Mon, Jan 6, 2003	19.35	19.99	19.35	19.72
1498	NASDAQ	CTBI	Fri, Jan 3, 2003	19.42	19.52	19.24	19.35
1497	NASDAQ	CTBI	Thu, Jan 2, 2003	19.43	19.54	18.78	19.53
1496	NASDAQ	CTBI	Tue, Dec 31, 2002	19.23	19.47	18.89	18.89
1495	NASDAQ	CTBI	Mon, Dec 30, 2002	19.92	19.92	19.23	19.23
1494	NASDAQ	CTBI	Fri, Dec 27, 2002	19.73	20.25	19.53	20.03
1493	NASDAQ	CTBI	Thu, Dec 26, 2002	20.29	20.47	19.72	19.94
1492	NASDAQ	CTBI	Tue, Dec 24, 2002	20.35	20.36	20.15	20.22
1491	NASDAQ	CTBI	Mon, Dec 23, 2002	19.91	20.47	19.91	20.47
1490	NASDAQ	CTBI	Fri, Dec 20, 2002	20.35	20.36	19.27	20.29
1489	NASDAQ	CTBI	Thu, Dec 19, 2002	20.33	20.35	20.05	20.22
1488	NASDAQ	CTBI	Wed, Dec 18, 2002	19.53	19.82	19.31	19.71
1487	NASDAQ	CTBI	Tue, Dec 17, 2002	20.19	20.46	19.55	19.55
1486	NASDAQ	CTBI	Mon, Dec 16, 2002	20.32	20.51	19.67	20.51
1485	NASDAQ	CTBI	Fri, Dec 13, 2002	20.32	20.32	19.91	19.91
1484	NASDAQ	CTBI	Thu, Dec 12, 2002	19.84	20.20	19.83	20.12
1483	NASDAQ	CTBI	Wed, Dec 11, 2002	20.06	20.06	19.84	20.06
1482	NASDAQ	CTBI	Tue, Dec 10, 2002	19.87	20.29	19.72	20.14
1481	NASDAQ	CTBI	Mon, Dec 9, 2002	20.50	20.50	19.76	19.76
1480	NASDAQ	CTBI	Fri, Dec 6, 2002	20.41	20.83	20.11	20.47
1479	NASDAQ	CTBI	Thu, Dec 5, 2002	20.95	20.95	20.23	20.38
1478	NASDAQ	CTBI	Wed, Dec 4, 2002	21.62	21.85	20.66	20.72
1477	NASDAQ	CTBI	Tue, Dec 3, 2002	21.80	22.07	21.61	21.62
1476	NASDAQ	CTBI	Mon, Dec 2, 2002	21.91	22.54	21.91	22.09
1475	NASDAQ	CTBI	Fri, Nov 29, 2002	21.79	22.53	21.79	21.91
1474	NASDAQ	CTBI	Wed, Nov 27, 2002	20.96	21.75	20.96	21.75
1473	NASDAQ	CTBI	Tue, Nov 26, 2002	21.00	21.00	20.36	20.95
1472	NASDAQ	CTBI	Mon, Nov 25, 2002	20.35	20.70	20.35	20.49
1471	NASDAQ	CTBI	Fri, Nov 22, 2002	20.59	20.59	19.84	20.49
1470	NASDAQ	CTBI	Thu, Nov 21, 2002	20.18	20.59	20.18	20.59
1469	NASDAQ	CTBI	Wed, Nov 20, 2002	19.80	20.17	19.52	20.17
1468	NASDAQ	CTBI	Tue, Nov 19, 2002	19.64	19.98	19.64	19.73
1467	NASDAQ	CTBI	Mon, Nov 18, 2002	19.81	19.94	19.81	19.81
1466	NASDAQ	CTBI	Fri, Nov 15, 2002	19.81	20.14	19.78	19.82
1465	NASDAQ	CTBI	Thu, Nov 14, 2002	19.29	19.77	19.15	19.77
1464	NASDAQ	CTBI	Wed, Nov 13, 2002	19.27	19.29	18.64	19.06
1463	NASDAQ	CTBI	Tue, Nov 12, 2002	18.61	19.62	18.61	19.04
1462	NASDAQ	CTBI	Mon, Nov 11, 2002	18.92	19.10	18.28	18.28
1461	NASDAQ	CTBI	Fri, Nov 8, 2002	19.60	19.60	18.97	18.97
1460	NASDAQ	CTBI	Thu, Nov 7, 2002	19.68	19.73	19.04	19.04
1459	NASDAQ	CTBI	Wed, Nov 6, 2002	19.66	19.77	18.81	19.70
1458	NASDAQ	CTBI	Tue, Nov 5, 2002	19.81	19.81	19.45	19.66
1457	NASDAQ	CTBI	Mon, Nov 4, 2002	19.48	19.66	19.18	19.66
1456	NASDAQ	CTBI	Fri, Nov 1, 2002	19.07	19.46	18.69	19.45
1455	NASDAQ	CTBI	Thu, Oct 31, 2002	19.11	19.12	18.24	18.73
1454	NASDAQ	CTBI	Wed, Oct 30, 2002	18.95	19.12	18.95	19.12
1453	NASDAQ	CTBI	Tue, Oct 29, 2002	18.09	18.95	18.09	18.73
1452	NASDAQ	CTBI	Mon, Oct 28, 2002	18.44	18.56	18.12	18.43
1451	NASDAQ	CTBI	Fri, Oct 25, 2002	17.96	18.44	17.96	18.33
1450	NASDAQ	CTBI	Thu, Oct 24, 2002	18.32	18.34	17.76	17.76
1449	NASDAQ	CTBI	Wed, Oct 23, 2002	18.18	18.33	17.89	18.18
1448	NASDAQ	CTBI	Tue, Oct 22, 2002	18.17	18.20	18.13	18.18
1447	NASDAQ	CTBI	Mon, Oct 21, 2002	18.44	18.45	18.04	18.04
1446	NASDAQ	CTBI	Fri, Oct 18, 2002	18.63	18.78	18.34	18.34
1445	NASDAQ	CTBI	Thu, Oct 17, 2002	18.78	18.78	18.44	18.55
1444	NASDAQ	CTBI	Wed, Oct 16, 2002	18.68	18.68	18.42	18.42
1443	NASDAQ	CTBI	Tue, Oct 15, 2002	18.69	18.92	18.47	18.68
1442	NASDAQ	CTBI	Mon, Oct 14, 2002	18.61	18.88	18.58	18.58
1441	NASDAQ	CTBI	Fri, Oct 11, 2002	18.17	18.95	18.17	18.95
1440	NASDAQ	CTBI	Thu, Oct 10, 2002	17.96	18.58	17.96	18.42
1439	NASDAQ	CTBI	Wed, Oct 9, 2002	18.44	18.52	18.10	18.10
1438	NASDAQ	CTBI	Tue, Oct 8, 2002	18.27	18.80	18.27	18.44
1437	NASDAQ	CTBI	Mon, Oct 7, 2002	18.27	18.33	18.27	18.27
1436	NASDAQ	CTBI	Fri, Oct 4, 2002	18.45	18.52	18.27	18.27
1435	NASDAQ	CTBI	Thu, Oct 3, 2002	18.50	18.91	18.45	18.45
1434	NASDAQ	CTBI	Wed, Oct 2, 2002	18.52	18.91	18.44	18.46
1433	NASDAQ	CTBI	Tue, Oct 1, 2002	18.76	18.76	18.34	18.48
1432	NASDAQ	CTBI	Mon, Sep 30, 2002	18.27	18.48	18.27	18.37
1431	NASDAQ	CTBI	Fri, Sep 27, 2002	18.93	18.93	18.26	18.27
1430	NASDAQ	CTBI	Thu, Sep 26, 2002	18.95	19.12	18.54	19.12
1429	NASDAQ	CTBI	Wed, Sep 25, 2002	18.41	18.95	18.41	18.93
1428	NASDAQ	CTBI	Tue, Sep 24, 2002	18.10	18.95	18.00	18.41
1427	NASDAQ	CTBI	Mon, Sep 23, 2002	18.17	18.37	18.10	18.11
1426	NASDAQ	CTBI	Fri, Sep 20, 2002	19.12	19.12	18.10	18.17
1425	NASDAQ	CTBI	Thu, Sep 19, 2002	18.34	18.58	18.10	18.10
1424	NASDAQ	CTBI	Wed, Sep 18, 2002	18.34	18.71	18.34	18.34
1423	NASDAQ	CTBI	Tue, Sep 17, 2002	18.32	18.46	18.32	18.39
1422	NASDAQ	CTBI	Mon, Sep 16, 2002	18.37	18.50	18.31	18.31
1421	NASDAQ	CTBI	Fri, Sep 13, 2002	18.37	18.70	18.37	18.70
1420	NASDAQ	CTBI	Thu, Sep 12, 2002	18.33	18.49	18.23	18.37
1419	NASDAQ	CTBI	Wed, Sep 11, 2002	18.65	18.75	18.17	18.74
1418	NASDAQ	CTBI	Tue, Sep 10, 2002	18.65	18.65	18.10	18.61
1417	NASDAQ	CTBI	Mon, Sep 9, 2002	18.78	18.78	18.44	18.71
1416	NASDAQ	CTBI	Fri, Sep 6, 2002	18.50	18.89	18.44	18.45
1415	NASDAQ	CTBI	Thu, Sep 5, 2002	18.37	18.74	18.34	18.34
1414	NASDAQ	CTBI	Wed, Sep 4, 2002	18.10	18.89	18.10	18.71
1413	NASDAQ	CTBI	Tue, Sep 3, 2002	18.37	18.59	18.27	18.27
1412	NASDAQ	CTBI	Fri, Aug 30, 2002	18.78	18.78	18.44	18.44
1411	NASDAQ	CTBI	Thu, Aug 29, 2002	18.60	18.75	18.46	18.46
1410	NASDAQ	CTBI	Wed, Aug 28, 2002	18.48	18.98	18.44	18.44
1409	NASDAQ	CTBI	Tue, Aug 27, 2002	19.12	19.12	18.82	18.82
1408	NASDAQ	CTBI	Mon, Aug 26, 2002	18.44	19.12	18.44	19.12
1407	NASDAQ	CTBI	Fri, Aug 23, 2002	18.69	18.89	18.21	18.21
1406	NASDAQ	CTBI	Thu, Aug 22, 2002	18.89	18.89	18.69	18.88
1405	NASDAQ	CTBI	Wed, Aug 21, 2002	18.68	19.05	18.46	18.98
1404	NASDAQ	CTBI	Tue, Aug 20, 2002	18.57	18.76	18.42	18.56
1403	NASDAQ	CTBI	Mon, Aug 19, 2002	18.44	18.71	18.44	18.71
1402	NASDAQ	CTBI	Fri, Aug 16, 2002	18.37	18.91	18.31	18.75
1401	NASDAQ	CTBI	Thu, Aug 15, 2002	18.20	18.44	18.20	18.30
1400	NASDAQ	CTBI	Wed, Aug 14, 2002	18.34	18.37	17.78	18.32
1399	NASDAQ	CTBI	Tue, Aug 13, 2002	17.79	18.20	17.56	17.70
1398	NASDAQ	CTBI	Mon, Aug 12, 2002	18.16	18.37	18.16	18.35
1397	NASDAQ	CTBI	Fri, Aug 9, 2002	18.30	18.44	18.23	18.23
1396	NASDAQ	CTBI	Thu, Aug 8, 2002	18.13	18.61	17.85	18.37
1395	NASDAQ	CTBI	Wed, Aug 7, 2002	17.35	17.76	17.14	17.76
1394	NASDAQ	CTBI	Tue, Aug 6, 2002	17.07	17.35	16.74	17.35
1393	NASDAQ	CTBI	Mon, Aug 5, 2002	16.56	16.95	16.56	16.84
1392	NASDAQ	CTBI	Fri, Aug 2, 2002	17.35	17.35	16.41	17.08
1391	NASDAQ	CTBI	Thu, Aug 1, 2002	18.07	18.07	17.25	17.67
1390	NASDAQ	CTBI	Wed, Jul 31, 2002	17.89	18.22	17.23	17.32
1389	NASDAQ	CTBI	Tue, Jul 30, 2002	17.18	18.15	17.18	18.03
1388	NASDAQ	CTBI	Mon, Jul 29, 2002	17.34	17.93	17.08	17.93
1387	NASDAQ	CTBI	Fri, Jul 26, 2002	17.25	17.41	17.08	17.41
1386	NASDAQ	CTBI	Thu, Jul 25, 2002	16.52	17.42	16.52	17.25
1385	NASDAQ	CTBI	Wed, Jul 24, 2002	16.80	17.23	15.47	17.21
1384	NASDAQ	CTBI	Tue, Jul 23, 2002	17.69	17.69	16.59	17.08
1383	NASDAQ	CTBI	Mon, Jul 22, 2002	16.49	17.68	16.49	17.63
1382	NASDAQ	CTBI	Fri, Jul 19, 2002	17.21	17.27	16.32	16.32
1381	NASDAQ	CTBI	Thu, Jul 18, 2002	17.59	17.59	16.86	16.87
1380	NASDAQ	CTBI	Wed, Jul 17, 2002	17.23	17.85	16.75	17.68
1379	NASDAQ	CTBI	Tue, Jul 16, 2002	16.60	17.25	16.60	17.23
1378	NASDAQ	CTBI	Mon, Jul 15, 2002	17.64	17.64	16.39	16.56
1377	NASDAQ	CTBI	Fri, Jul 12, 2002	18.13	18.17	16.84	17.42
1376	NASDAQ	CTBI	Thu, Jul 11, 2002	17.76	18.44	17.49	17.93
1375	NASDAQ	CTBI	Wed, Jul 10, 2002	18.74	18.74	18.33	18.33
1374	NASDAQ	CTBI	Tue, Jul 9, 2002	18.71	18.93	18.65	18.93
1373	NASDAQ	CTBI	Mon, Jul 8, 2002	18.43	18.90	18.00	18.71
1372	NASDAQ	CTBI	Fri, Jul 5, 2002	17.93	18.50	17.90	18.50
1371	NASDAQ	CTBI	Wed, Jul 3, 2002	17.79	17.79	17.51	17.76
1370	NASDAQ	CTBI	Tue, Jul 2, 2002	17.93	18.48	17.87	17.87
1369	NASDAQ	CTBI	Mon, Jul 1, 2002	19.12	19.12	17.96	18.15
1368	NASDAQ	CTBI	Fri, Jun 28, 2002	19.77	20.13	19.17	19.20
1367	NASDAQ	CTBI	Thu, Jun 27, 2002	19.43	19.77	18.76	19.75
1366	NASDAQ	CTBI	Wed, Jun 26, 2002	18.75	19.47	18.34	19.32
1365	NASDAQ	CTBI	Tue, Jun 25, 2002	19.24	19.41	19.10	19.41
1364	NASDAQ	CTBI	Mon, Jun 24, 2002	17.76	19.12	17.76	19.11
1363	NASDAQ	CTBI	Fri, Jun 21, 2002	18.18	18.52	17.72	18.24
1362	NASDAQ	CTBI	Thu, Jun 20, 2002	17.56	18.14	17.44	17.65
1361	NASDAQ	CTBI	Wed, Jun 19, 2002	17.46	17.76	17.43	17.76
1360	NASDAQ	CTBI	Tue, Jun 18, 2002	17.23	17.76	17.23	17.51
1359	NASDAQ	CTBI	Mon, Jun 17, 2002	17.07	17.40	17.07	17.39
1358	NASDAQ	CTBI	Fri, Jun 14, 2002	16.73	17.07	16.56	16.73
1357	NASDAQ	CTBI	Thu, Jun 13, 2002	17.24	17.25	16.73	16.75
1356	NASDAQ	CTBI	Wed, Jun 12, 2002	17.14	17.36	16.73	17.25
1355	NASDAQ	CTBI	Tue, Jun 11, 2002	17.18	17.33	16.82	17.29
1354	NASDAQ	CTBI	Mon, Jun 10, 2002	17.01	17.25	16.60	17.11
1353	NASDAQ	CTBI	Fri, Jun 7, 2002	16.43	17.08	16.39	16.85
1352	NASDAQ	CTBI	Thu, Jun 6, 2002	17.01	17.01	16.39	16.56
1351	NASDAQ	CTBI	Wed, Jun 5, 2002	17.06	17.19	17.00	17.05
1350	NASDAQ	CTBI	Tue, Jun 4, 2002	17.31	17.31	16.73	17.28
1349	NASDAQ	CTBI	Mon, Jun 3, 2002	17.08	17.38	16.75	16.75
1348	NASDAQ	CTBI	Fri, May 31, 2002	17.08	17.39	17.08	17.08
1347	NASDAQ	CTBI	Thu, May 30, 2002	17.23	17.34	17.06	17.31
1346	NASDAQ	CTBI	Wed, May 29, 2002	16.90	17.35	16.89	17.34
1345	NASDAQ	CTBI	Tue, May 28, 2002	17.08	17.18	16.90	17.04
1344	NASDAQ	CTBI	Fri, May 24, 2002	17.46	17.66	17.03	17.04
1343	NASDAQ	CTBI	Thu, May 23, 2002	17.70	17.70	17.31	17.62
1342	NASDAQ	CTBI	Wed, May 22, 2002	17.42	17.70	17.36	17.70
1341	NASDAQ	CTBI	Tue, May 21, 2002	17.55	17.60	17.31	17.42
1340	NASDAQ	CTBI	Mon, May 20, 2002	17.83	17.83	17.47	17.51
1339	NASDAQ	CTBI	Fri, May 17, 2002	17.87	18.36	17.62	17.76
1338	NASDAQ	CTBI	Thu, May 16, 2002	17.76	18.13	17.66	17.66
1337	NASDAQ	CTBI	Wed, May 15, 2002	17.83	17.90	17.65	17.76
1336	NASDAQ	CTBI	Tue, May 14, 2002	17.42	17.99	17.33	17.72
1335	NASDAQ	CTBI	Mon, May 13, 2002	17.49	17.68	17.41	17.43
1334	NASDAQ	CTBI	Fri, May 10, 2002	17.76	17.92	17.25	17.49
1333	NASDAQ	CTBI	Thu, May 9, 2002	17.70	17.96	17.64	17.67
1332	NASDAQ	CTBI	Wed, May 8, 2002	18.25	18.60	17.70	17.90
1331	NASDAQ	CTBI	Tue, May 7, 2002	18.13	18.61	18.13	18.43
1330	NASDAQ	CTBI	Mon, May 6, 2002	19.15	19.19	18.24	18.24
1329	NASDAQ	CTBI	Fri, May 3, 2002	18.61	19.02	18.61	18.61
1328	NASDAQ	CTBI	Thu, May 2, 2002	17.76	18.58	17.76	18.58
1327	NASDAQ	CTBI	Wed, May 1, 2002	17.76	18.16	17.58	18.16
1326	NASDAQ	CTBI	Tue, Apr 30, 2002	17.32	17.72	17.32	17.70
1325	NASDAQ	CTBI	Mon, Apr 29, 2002	17.66	17.72	17.54	17.72
1324	NASDAQ	CTBI	Fri, Apr 26, 2002	17.28	17.31	17.28	17.28
1323	NASDAQ	CTBI	Thu, Apr 25, 2002	17.49	17.70	17.23	17.52
1322	NASDAQ	CTBI	Wed, Apr 24, 2002	17.21	17.85	17.21	17.64
1321	NASDAQ	CTBI	Tue, Apr 23, 2002	17.01	17.87	16.80	17.87
1320	NASDAQ	CTBI	Mon, Apr 22, 2002	17.76	17.83	17.39	17.83
1319	NASDAQ	CTBI	Fri, Apr 19, 2002	17.76	18.09	17.76	17.79
1318	NASDAQ	CTBI	Thu, Apr 18, 2002	18.57	18.60	17.92	17.93
1317	NASDAQ	CTBI	Wed, Apr 17, 2002	18.57	18.57	18.06	18.06
1316	NASDAQ	CTBI	Tue, Apr 16, 2002	17.79	18.47	17.14	18.47
1315	NASDAQ	CTBI	Mon, Apr 15, 2002	17.79	18.08	17.77	17.81
1314	NASDAQ	CTBI	Fri, Apr 12, 2002	17.73	17.98	17.73	17.98
1313	NASDAQ	CTBI	Thu, Apr 11, 2002	17.92	17.92	17.72	17.83
1312	NASDAQ	CTBI	Wed, Apr 10, 2002	17.72	17.92	17.62	17.91
1311	NASDAQ	CTBI	Tue, Apr 9, 2002	17.79	17.79	17.51	17.72
1310	NASDAQ	CTBI	Mon, Apr 8, 2002	17.65	17.76	17.48	17.76
1309	NASDAQ	CTBI	Fri, Apr 5, 2002	17.50	17.62	17.50	17.62
1308	NASDAQ	CTBI	Thu, Apr 4, 2002	17.37	17.50	17.33	17.47
1307	NASDAQ	CTBI	Wed, Apr 3, 2002	17.38	17.50	17.34	17.34
1306	NASDAQ	CTBI	Tue, Apr 2, 2002	17.50	17.66	17.49	17.49
1305	NASDAQ	CTBI	Mon, Apr 1, 2002	17.62	17.62	17.45	17.62
1304	NASDAQ	CTBI	Thu, Mar 28, 2002	17.49	17.66	17.45	17.51
1303	NASDAQ	CTBI	Wed, Mar 27, 2002	17.45	17.62	17.45	17.46
1302	NASDAQ	CTBI	Tue, Mar 26, 2002	17.34	17.52	17.34	17.52
1301	NASDAQ	CTBI	Mon, Mar 25, 2002	17.35	17.50	17.34	17.42
1300	NASDAQ	CTBI	Fri, Mar 22, 2002	17.51	17.52	17.35	17.43
1299	NASDAQ	CTBI	Thu, Mar 21, 2002	17.52	17.52	17.44	17.52
1298	NASDAQ	CTBI	Wed, Mar 20, 2002	17.50	17.52	17.34	17.42
1297	NASDAQ	CTBI	Tue, Mar 19, 2002	17.32	17.54	17.32	17.36
1296	NASDAQ	CTBI	Mon, Mar 18, 2002	17.59	17.59	17.50	17.50
1295	NASDAQ	CTBI	Fri, Mar 15, 2002	17.08	17.58	16.87	17.58
1294	NASDAQ	CTBI	Thu, Mar 14, 2002	17.23	17.34	17.08	17.21
1293	NASDAQ	CTBI	Wed, Mar 13, 2002	17.33	17.35	17.10	17.32
1292	NASDAQ	CTBI	Tue, Mar 12, 2002	17.06	17.33	16.99	17.28
1291	NASDAQ	CTBI	Mon, Mar 11, 2002	17.07	17.08	16.77	17.06
1290	NASDAQ	CTBI	Fri, Mar 8, 2002	16.73	17.08	16.73	17.08
1289	NASDAQ	CTBI	Thu, Mar 7, 2002	16.60	16.63	16.43	16.63
1288	NASDAQ	CTBI	Wed, Mar 6, 2002	16.54	16.69	16.54	16.56
1287	NASDAQ	CTBI	Tue, Mar 5, 2002	16.53	16.90	16.36	16.57
1286	NASDAQ	CTBI	Mon, Mar 4, 2002	16.39	16.94	16.39	16.86
1285	NASDAQ	CTBI	Fri, Mar 1, 2002	16.22	16.61	16.22	16.61
1284	NASDAQ	CTBI	Thu, Feb 28, 2002	16.43	16.56	16.11	16.15
1283	NASDAQ	CTBI	Wed, Feb 27, 2002	16.39	16.52	16.30	16.51
1282	NASDAQ	CTBI	Tue, Feb 26, 2002	16.39	16.39	16.19	16.19
1281	NASDAQ	CTBI	Mon, Feb 25, 2002	16.73	16.73	16.15	16.39
1280	NASDAQ	CTBI	Fri, Feb 22, 2002	16.39	16.73	16.28	16.65
1279	NASDAQ	CTBI	Thu, Feb 21, 2002	16.32	16.55	16.15	16.15
1278	NASDAQ	CTBI	Wed, Feb 20, 2002	16.42	16.47	16.19	16.39
1277	NASDAQ	CTBI	Tue, Feb 19, 2002	17.01	17.08	16.42	16.46
1276	NASDAQ	CTBI	Fri, Feb 15, 2002	16.73	17.08	16.56	17.08
1275	NASDAQ	CTBI	Thu, Feb 14, 2002	16.66	16.73	16.25	16.73
1274	NASDAQ	CTBI	Wed, Feb 13, 2002	16.36	16.56	16.32	16.56
1273	NASDAQ	CTBI	Tue, Feb 12, 2002	15.37	16.35	15.37	16.35
1272	NASDAQ	CTBI	Mon, Feb 11, 2002	15.88	15.88	15.72	15.88
1271	NASDAQ	CTBI	Fri, Feb 8, 2002	15.50	15.85	15.30	15.85
1270	NASDAQ	CTBI	Thu, Feb 7, 2002	15.50	15.50	15.37	15.37
1269	NASDAQ	CTBI	Wed, Feb 6, 2002	15.37	15.59	15.33	15.33
1268	NASDAQ	CTBI	Tue, Feb 5, 2002	15.16	15.53	15.08	15.49
1267	NASDAQ	CTBI	Mon, Feb 4, 2002	15.71	15.71	15.13	15.35
1266	NASDAQ	CTBI	Fri, Feb 1, 2002	15.91	15.95	15.23	15.72
1265	NASDAQ	CTBI	Thu, Jan 31, 2002	15.20	15.88	15.11	15.88
1264	NASDAQ	CTBI	Wed, Jan 30, 2002	15.23	15.71	15.23	15.71
1263	NASDAQ	CTBI	Tue, Jan 29, 2002	15.23	15.35	15.16	15.20
1262	NASDAQ	CTBI	Mon, Jan 28, 2002	15.23	15.40	15.23	15.40
1261	NASDAQ	CTBI	Fri, Jan 25, 2002	15.33	15.37	15.06	15.27
1260	NASDAQ	CTBI	Thu, Jan 24, 2002	15.37	15.37	15.16	15.29
1259	NASDAQ	CTBI	Wed, Jan 23, 2002	14.87	15.37	14.87	15.37
1258	NASDAQ	CTBI	Tue, Jan 22, 2002	15.03	15.20	14.97	14.97
1257	NASDAQ	CTBI	Fri, Jan 18, 2002	15.33	15.37	15.16	15.27
1256	NASDAQ	CTBI	Thu, Jan 17, 2002	15.09	15.23	14.97	15.23
1255	NASDAQ	CTBI	Wed, Jan 16, 2002	15.03	15.30	15.01	15.12
1254	NASDAQ	CTBI	Tue, Jan 15, 2002	15.11	15.34	14.99	15.23
1253	NASDAQ	CTBI	Mon, Jan 14, 2002	15.20	15.43	15.13	15.27
1252	NASDAQ	CTBI	Fri, Jan 11, 2002	15.95	15.95	15.34	15.34
1251	NASDAQ	CTBI	Thu, Jan 10, 2002	15.69	15.88	15.54	15.88
1250	NASDAQ	CTBI	Wed, Jan 9, 2002	15.54	15.74	15.54	15.74
1249	NASDAQ	CTBI	Tue, Jan 8, 2002	15.34	15.64	15.34	15.52
1248	NASDAQ	CTBI	Mon, Jan 7, 2002	15.50	15.63	15.23	15.37
1247	NASDAQ	CTBI	Fri, Jan 4, 2002	16.39	16.39	15.49	15.58
1246	NASDAQ	CTBI	Thu, Jan 3, 2002	16.39	16.67	16.24	16.24
1245	NASDAQ	CTBI	Wed, Jan 2, 2002	16.60	16.60	15.74	16.24
1244	NASDAQ	CTBI	Mon, Dec 31, 2001	16.38	16.65	16.22	16.22
1243	NASDAQ	CTBI	Fri, Dec 28, 2001	16.39	16.63	16.30	16.57
1242	NASDAQ	CTBI	Thu, Dec 27, 2001	16.53	16.66	16.44	16.44
1241	NASDAQ	CTBI	Wed, Dec 26, 2001	16.67	16.73	16.39	16.56
1240	NASDAQ	CTBI	Mon, Dec 24, 2001	16.05	16.67	16.05	16.67
1239	NASDAQ	CTBI	Fri, Dec 21, 2001	16.56	16.57	16.15	16.39
1238	NASDAQ	CTBI	Thu, Dec 20, 2001	16.29	16.49	16.22	16.22
1237	NASDAQ	CTBI	Wed, Dec 19, 2001	16.39	16.63	16.19	16.29
1236	NASDAQ	CTBI	Tue, Dec 18, 2001	16.39	16.43	15.99	16.43
1235	NASDAQ	CTBI	Mon, Dec 17, 2001	15.16	16.38	15.13	16.32
1234	NASDAQ	CTBI	Fri, Dec 14, 2001	15.16	15.30	15.14	15.30
1233	NASDAQ	CTBI	Thu, Dec 13, 2001	15.11	15.27	15.11	15.11
1232	NASDAQ	CTBI	Wed, Dec 12, 2001	15.71	15.71	15.20	15.27
1231	NASDAQ	CTBI	Tue, Dec 11, 2001	15.71	15.71	15.71	15.71
1230	NASDAQ	CTBI	Mon, Dec 10, 2001	15.52	15.54	15.50	15.51
1229	NASDAQ	CTBI	Fri, Dec 7, 2001	15.57	15.88	15.50	15.71
1228	NASDAQ	CTBI	Thu, Dec 6, 2001	15.58	16.02	15.58	16.02
1227	NASDAQ	CTBI	Wed, Dec 5, 2001	15.50	16.05	15.50	15.72
1226	NASDAQ	CTBI	Tue, Dec 4, 2001	15.55	15.60	15.47	15.60
1225	NASDAQ	CTBI	Mon, Dec 3, 2001	15.59	15.60	15.56	15.56
1224	NASDAQ	CTBI	Fri, Nov 30, 2001	16.20	16.20	15.56	15.59
1223	NASDAQ	CTBI	Thu, Nov 29, 2001	15.54	16.19	15.47	16.19
1222	NASDAQ	CTBI	Wed, Nov 28, 2001	16.39	16.39	15.50	15.96
1221	NASDAQ	CTBI	Tue, Nov 27, 2001	16.39	16.43	16.19	16.22
1220	NASDAQ	CTBI	Mon, Nov 26, 2001	16.18	16.36	16.11	16.36
1219	NASDAQ	CTBI	Fri, Nov 23, 2001	16.15	16.22	16.15	16.22
1218	NASDAQ	CTBI	Wed, Nov 21, 2001	15.86	15.95	15.86	15.95
1217	NASDAQ	CTBI	Tue, Nov 20, 2001	15.83	16.05	15.82	15.85
1216	NASDAQ	CTBI	Mon, Nov 19, 2001	15.50	15.83	15.50	15.81
1215	NASDAQ	CTBI	Fri, Nov 16, 2001	15.60	15.68	15.49	15.68
1214	NASDAQ	CTBI	Thu, Nov 15, 2001	15.48	15.67	15.48	15.67
1213	NASDAQ	CTBI	Wed, Nov 14, 2001	15.47	15.71	15.47	15.59
1212	NASDAQ	CTBI	Tue, Nov 13, 2001	15.37	15.71	15.36	15.59
1211	NASDAQ	CTBI	Mon, Nov 12, 2001	15.47	15.64	15.23	15.61
1210	NASDAQ	CTBI	Fri, Nov 9, 2001	15.16	15.37	15.16	15.26
1209	NASDAQ	CTBI	Thu, Nov 8, 2001	15.43	15.44	15.16	15.16
1208	NASDAQ	CTBI	Wed, Nov 7, 2001	15.28	15.44	15.05	15.05
1207	NASDAQ	CTBI	Tue, Nov 6, 2001	14.92	15.20	14.82	15.20
1206	NASDAQ	CTBI	Mon, Nov 5, 2001	14.79	15.50	14.79	15.50
1205	NASDAQ	CTBI	Fri, Nov 2, 2001	15.14	15.37	14.88	14.88
1204	NASDAQ	CTBI	Thu, Nov 1, 2001	15.01	15.54	15.01	15.31
1203	NASDAQ	CTBI	Wed, Oct 31, 2001	14.69	15.08	14.69	15.03
1202	NASDAQ	CTBI	Tue, Oct 30, 2001	15.26	15.26	14.69	14.71
1201	NASDAQ	CTBI	Mon, Oct 29, 2001	15.88	16.03	15.26	15.26
1200	NASDAQ	CTBI	Fri, Oct 26, 2001	15.09	16.05	15.03	15.20
1199	NASDAQ	CTBI	Thu, Oct 25, 2001	15.27	15.77	15.09	15.76
1198	NASDAQ	CTBI	Wed, Oct 24, 2001	15.09	15.36	15.09	15.20
1197	NASDAQ	CTBI	Tue, Oct 23, 2001	15.35	15.36	15.09	15.36
1196	NASDAQ	CTBI	Mon, Oct 22, 2001	14.86	15.54	14.86	15.13
1195	NASDAQ	CTBI	Fri, Oct 19, 2001	15.02	15.20	14.86	15.20
1194	NASDAQ	CTBI	Thu, Oct 18, 2001	14.86	15.01	14.86	15.01
1193	NASDAQ	CTBI	Wed, Oct 17, 2001	15.03	15.03	14.56	15.01
1192	NASDAQ	CTBI	Tue, Oct 16, 2001	14.86	15.44	14.79	15.03
1191	NASDAQ	CTBI	Mon, Oct 15, 2001	15.03	15.10	14.56	15.08
1190	NASDAQ	CTBI	Fri, Oct 12, 2001	14.41	15.03	14.41	15.03
1189	NASDAQ	CTBI	Thu, Oct 11, 2001	14.56	15.00	14.56	15.00
1188	NASDAQ	CTBI	Wed, Oct 10, 2001	15.69	15.78	14.25	14.99
1187	NASDAQ	CTBI	Tue, Oct 9, 2001	15.76	15.78	15.30	15.40
1186	NASDAQ	CTBI	Mon, Oct 8, 2001	15.90	16.05	15.90	16.05
1185	NASDAQ	CTBI	Fri, Oct 5, 2001	16.03	16.03	15.77	15.90
1184	NASDAQ	CTBI	Thu, Oct 4, 2001	15.91	16.05	15.91	16.03
1183	NASDAQ	CTBI	Wed, Oct 3, 2001	16.32	16.36	15.78	15.80
1182	NASDAQ	CTBI	Tue, Oct 2, 2001	15.98	16.39	15.83	16.32
1181	NASDAQ	CTBI	Mon, Oct 1, 2001	16.37	16.39	15.85	16.05
1180	NASDAQ	CTBI	Fri, Sep 28, 2001	15.88	16.39	15.64	16.32
1179	NASDAQ	CTBI	Thu, Sep 27, 2001	16.04	16.39	15.90	16.36
1178	NASDAQ	CTBI	Wed, Sep 26, 2001	15.71	16.04	15.71	16.04
1177	NASDAQ	CTBI	Tue, Sep 25, 2001	15.37	15.71	15.20	15.71
1176	NASDAQ	CTBI	Mon, Sep 24, 2001	15.09	15.37	15.09	15.35
1175	NASDAQ	CTBI	Fri, Sep 21, 2001	15.06	15.14	14.69	15.01
1174	NASDAQ	CTBI	Thu, Sep 20, 2001	15.44	15.44	14.86	14.90
1173	NASDAQ	CTBI	Wed, Sep 19, 2001	15.09	15.44	14.98	15.44
1172	NASDAQ	CTBI	Tue, Sep 18, 2001	15.50	15.50	14.58	15.24
1171	NASDAQ	CTBI	Mon, Sep 17, 2001	15.36	15.57	14.69	14.69
1170	NASDAQ	CTBI	Mon, Sep 10, 2001	15.54	15.54	15.03	15.42
1169	NASDAQ	CTBI	Fri, Sep 7, 2001	15.47	15.55	15.10	15.27
1168	NASDAQ	CTBI	Thu, Sep 6, 2001	15.77	15.88	15.47	15.47
1167	NASDAQ	CTBI	Wed, Sep 5, 2001	15.55	15.60	15.44	15.56
1166	NASDAQ	CTBI	Tue, Sep 4, 2001	15.81	16.36	15.71	15.87
1165	NASDAQ	CTBI	Fri, Aug 31, 2001	15.68	15.81	15.06	15.18
1164	NASDAQ	CTBI	Thu, Aug 30, 2001	15.03	15.68	15.03	15.68
1163	NASDAQ	CTBI	Wed, Aug 29, 2001	15.13	15.22	14.77	15.12
1162	NASDAQ	CTBI	Tue, Aug 28, 2001	15.77	15.77	14.74	15.05
1161	NASDAQ	CTBI	Mon, Aug 27, 2001	16.43	16.43	15.82	15.82
1160	NASDAQ	CTBI	Fri, Aug 24, 2001	16.39	16.43	16.08	16.43
1159	NASDAQ	CTBI	Thu, Aug 23, 2001	16.46	16.47	16.15	16.26
1158	NASDAQ	CTBI	Wed, Aug 22, 2001	16.33	16.49	16.11	16.46
1157	NASDAQ	CTBI	Tue, Aug 21, 2001	16.45	16.56	16.39	16.56
1156	NASDAQ	CTBI	Mon, Aug 20, 2001	16.43	16.56	16.05	16.56
1155	NASDAQ	CTBI	Fri, Aug 17, 2001	16.19	16.60	15.81	16.22
1154	NASDAQ	CTBI	Thu, Aug 16, 2001	16.32	16.56	16.32	16.53
1153	NASDAQ	CTBI	Wed, Aug 15, 2001	16.26	16.60	16.26	16.39
1152	NASDAQ	CTBI	Tue, Aug 14, 2001	16.56	16.69	15.55	16.39
1151	NASDAQ	CTBI	Mon, Aug 13, 2001	16.39	16.73	16.39	16.56
1150	NASDAQ	CTBI	Fri, Aug 10, 2001	16.47	16.73	16.47	16.72
1149	NASDAQ	CTBI	Thu, Aug 9, 2001	16.23	16.72	16.23	16.58
1148	NASDAQ	CTBI	Wed, Aug 8, 2001	16.65	16.72	15.96	16.23
1147	NASDAQ	CTBI	Tue, Aug 7, 2001	16.42	16.73	15.70	16.73
1146	NASDAQ	CTBI	Mon, Aug 6, 2001	15.71	15.94	15.71	15.94
1145	NASDAQ	CTBI	Fri, Aug 3, 2001	15.90	16.73	15.74	16.46
1144	NASDAQ	CTBI	Thu, Aug 2, 2001	16.38	16.73	15.72	15.89
1143	NASDAQ	CTBI	Wed, Aug 1, 2001	15.64	16.39	15.64	16.39
1142	NASDAQ	CTBI	Tue, Jul 31, 2001	16.05	16.39	15.70	15.70
1141	NASDAQ	CTBI	Mon, Jul 30, 2001	15.98	16.17	15.71	15.88
1140	NASDAQ	CTBI	Fri, Jul 27, 2001	16.39	16.39	15.88	15.98
1139	NASDAQ	CTBI	Thu, Jul 26, 2001	15.91	16.56	15.70	16.39
1138	NASDAQ	CTBI	Wed, Jul 25, 2001	15.46	15.88	15.40	15.81
1137	NASDAQ	CTBI	Tue, Jul 24, 2001	15.85	15.85	15.42	15.46
1136	NASDAQ	CTBI	Mon, Jul 23, 2001	15.57	15.99	15.57	15.89
1135	NASDAQ	CTBI	Fri, Jul 20, 2001	15.56	16.04	15.56	15.81
1134	NASDAQ	CTBI	Thu, Jul 19, 2001	15.36	15.71	15.17	15.65
1133	NASDAQ	CTBI	Wed, Jul 18, 2001	15.23	15.70	14.86	15.14
1132	NASDAQ	CTBI	Tue, Jul 17, 2001	15.09	15.71	15.09	15.63
1131	NASDAQ	CTBI	Mon, Jul 16, 2001	15.20	15.36	15.03	15.03
1130	NASDAQ	CTBI	Fri, Jul 13, 2001	15.15	15.70	14.69	15.20
1129	NASDAQ	CTBI	Thu, Jul 12, 2001	15.16	15.23	15.03	15.22
1128	NASDAQ	CTBI	Wed, Jul 11, 2001	14.34	15.35	14.34	14.97
1127	NASDAQ	CTBI	Tue, Jul 10, 2001	15.62	15.66	14.34	14.34
1126	NASDAQ	CTBI	Mon, Jul 9, 2001	15.07	15.68	15.07	15.67
1125	NASDAQ	CTBI	Fri, Jul 6, 2001	14.96	15.50	14.92	15.47
1124	NASDAQ	CTBI	Thu, Jul 5, 2001	15.03	15.33	15.01	15.03
1123	NASDAQ	CTBI	Tue, Jul 3, 2001	14.89	15.09	14.47	15.02
1122	NASDAQ	CTBI	Mon, Jul 2, 2001	15.98	15.98	14.20	14.20
1121	NASDAQ	CTBI	Fri, Jun 29, 2001	14.75	19.47	14.28	16.39
1120	NASDAQ	CTBI	Thu, Jun 28, 2001	15.37	15.37	14.70	14.92
1119	NASDAQ	CTBI	Wed, Jun 27, 2001	15.24	15.67	14.96	14.96
1118	NASDAQ	CTBI	Tue, Jun 26, 2001	15.58	15.68	15.25	15.68
1117	NASDAQ	CTBI	Mon, Jun 25, 2001	15.36	15.71	15.09	15.67
1116	NASDAQ	CTBI	Fri, Jun 22, 2001	14.69	15.37	14.69	15.37
1115	NASDAQ	CTBI	Thu, Jun 21, 2001	14.34	14.89	14.34	14.82
1114	NASDAQ	CTBI	Wed, Jun 20, 2001	14.59	14.87	14.31	14.65
1113	NASDAQ	CTBI	Tue, Jun 19, 2001	14.72	14.87	14.31	14.87
1112	NASDAQ	CTBI	Mon, Jun 18, 2001	14.31	14.70	14.31	14.70
1111	NASDAQ	CTBI	Fri, Jun 15, 2001	14.21	14.53	14.04	14.48
1110	NASDAQ	CTBI	Thu, Jun 14, 2001	13.97	14.34	13.97	14.31
1109	NASDAQ	CTBI	Wed, Jun 13, 2001	14.73	14.78	13.97	13.97
1108	NASDAQ	CTBI	Tue, Jun 12, 2001	14.87	14.88	14.57	14.58
1107	NASDAQ	CTBI	Mon, Jun 11, 2001	15.18	15.33	14.86	14.86
1106	NASDAQ	CTBI	Fri, Jun 8, 2001	14.81	15.20	14.79	15.20
1105	NASDAQ	CTBI	Thu, Jun 7, 2001	14.95	15.03	14.93	15.03
1104	NASDAQ	CTBI	Wed, Jun 6, 2001	15.20	15.20	14.74	14.96
1103	NASDAQ	CTBI	Tue, Jun 5, 2001	15.72	15.72	15.10	15.20
1102	NASDAQ	CTBI	Mon, Jun 4, 2001	15.81	15.83	15.70	15.70
1101	NASDAQ	CTBI	Fri, Jun 1, 2001	15.92	15.92	15.72	15.81
1100	NASDAQ	CTBI	Thu, May 31, 2001	15.98	15.98	15.71	15.71
1099	NASDAQ	CTBI	Wed, May 30, 2001	15.19	16.05	15.12	15.98
1098	NASDAQ	CTBI	Tue, May 29, 2001	14.95	15.20	14.94	15.19
1097	NASDAQ	CTBI	Fri, May 25, 2001	14.34	15.28	14.33	14.86
1096	NASDAQ	CTBI	Thu, May 24, 2001	14.22	14.34	14.17	14.34
1095	NASDAQ	CTBI	Wed, May 23, 2001	14.24	14.24	13.93	14.23
1094	NASDAQ	CTBI	Tue, May 22, 2001	14.17	14.25	13.86	14.24
1093	NASDAQ	CTBI	Mon, May 21, 2001	14.10	14.18	13.70	14.14
1092	NASDAQ	CTBI	Fri, May 18, 2001	14.00	14.17	13.87	14.17
1091	NASDAQ	CTBI	Thu, May 17, 2001	13.80	14.17	13.39	14.00
1090	NASDAQ	CTBI	Wed, May 16, 2001	13.39	13.97	13.39	13.39
1089	NASDAQ	CTBI	Tue, May 15, 2001	13.46	13.52	13.39	13.52
1088	NASDAQ	CTBI	Mon, May 14, 2001	13.50	13.53	13.32	13.46
1087	NASDAQ	CTBI	Fri, May 11, 2001	13.48	13.50	13.46	13.50
1086	NASDAQ	CTBI	Thu, May 10, 2001	13.11	13.49	13.11	13.49
1085	NASDAQ	CTBI	Wed, May 9, 2001	12.88	13.15	12.84	13.11
1084	NASDAQ	CTBI	Tue, May 8, 2001	12.57	12.87	12.57	12.77
1083	NASDAQ	CTBI	Mon, May 7, 2001	12.25	12.64	12.25	12.43
1082	NASDAQ	CTBI	Fri, May 4, 2001	12.29	12.29	12.27	12.29
1081	NASDAQ	CTBI	Thu, May 3, 2001	12.29	12.29	12.02	12.29
1080	NASDAQ	CTBI	Wed, May 2, 2001	12.16	12.34	12.16	12.34
1079	NASDAQ	CTBI	Tue, May 1, 2001	12.29	12.29	11.95	12.29
1078	NASDAQ	CTBI	Mon, Apr 30, 2001	11.85	12.29	11.85	12.29
1077	NASDAQ	CTBI	Fri, Apr 27, 2001	11.82	11.92	11.71	11.71
1076	NASDAQ	CTBI	Thu, Apr 26, 2001	11.82	11.82	11.71	11.80
1075	NASDAQ	CTBI	Wed, Apr 25, 2001	11.85	11.85	11.78	11.82
1074	NASDAQ	CTBI	Tue, Apr 24, 2001	11.68	11.85	11.62	11.85
1073	NASDAQ	CTBI	Mon, Apr 23, 2001	11.95	11.95	11.61	11.68
1072	NASDAQ	CTBI	Fri, Apr 20, 2001	11.95	11.95	11.71	11.95
1071	NASDAQ	CTBI	Thu, Apr 19, 2001	11.85	12.12	11.71	11.95
1070	NASDAQ	CTBI	Wed, Apr 18, 2001	12.23	12.29	11.37	11.85
1069	NASDAQ	CTBI	Tue, Apr 17, 2001	11.50	12.29	11.50	12.26
1068	NASDAQ	CTBI	Mon, Apr 16, 2001	11.41	12.03	11.41	11.76
1067	NASDAQ	CTBI	Thu, Apr 12, 2001	11.06	11.35	11.06	11.35
1066	NASDAQ	CTBI	Wed, Apr 11, 2001	10.86	11.10	10.68	11.10
1065	NASDAQ	CTBI	Tue, Apr 10, 2001	10.79	10.93	10.79	10.93
1064	NASDAQ	CTBI	Mon, Apr 9, 2001	10.76	10.79	10.76	10.79
1063	NASDAQ	CTBI	Fri, Apr 6, 2001	10.84	10.84	10.84	10.84
1062	NASDAQ	CTBI	Thu, Apr 5, 2001	10.93	11.10	10.93	10.93
1061	NASDAQ	CTBI	Wed, Apr 4, 2001	10.84	10.93	10.67	10.93
1060	NASDAQ	CTBI	Tue, Apr 3, 2001	10.84	10.84	10.67	10.67
1059	NASDAQ	CTBI	Mon, Apr 2, 2001	10.84	10.84	10.67	10.83
1058	NASDAQ	CTBI	Fri, Mar 30, 2001	10.93	10.93	10.67	10.84
1057	NASDAQ	CTBI	Thu, Mar 29, 2001	10.89	10.89	10.80	10.80
1056	NASDAQ	CTBI	Wed, Mar 28, 2001	11.06	11.06	10.76	10.93
1055	NASDAQ	CTBI	Tue, Mar 27, 2001	11.06	11.06	11.06	11.06
1054	NASDAQ	CTBI	Mon, Mar 26, 2001	11.06	11.06	11.06	11.06
1053	NASDAQ	CTBI	Fri, Mar 23, 2001	11.10	11.10	11.01	11.06
1052	NASDAQ	CTBI	Thu, Mar 22, 2001	11.18	11.27	11.18	11.27
1051	NASDAQ	CTBI	Wed, Mar 21, 2001	11.10	11.14	11.06	11.06
1050	NASDAQ	CTBI	Tue, Mar 20, 2001	11.10	11.18	11.10	11.18
1049	NASDAQ	CTBI	Mon, Mar 19, 2001	11.10	11.40	11.10	11.18
1048	NASDAQ	CTBI	Fri, Mar 16, 2001	11.01	11.23	11.01	11.23
1047	NASDAQ	CTBI	Thu, Mar 15, 2001	10.67	10.67	10.67	10.67
1046	NASDAQ	CTBI	Wed, Mar 14, 2001	10.93	11.18	10.93	10.93
1045	NASDAQ	CTBI	Tue, Mar 13, 2001	10.93	11.01	10.67	11.01
1044	NASDAQ	CTBI	Mon, Mar 12, 2001	10.93	10.93	10.93	10.93
1043	NASDAQ	CTBI	Fri, Mar 9, 2001	11.10	11.10	11.10	11.10
1042	NASDAQ	CTBI	Thu, Mar 8, 2001	11.27	11.27	10.93	10.93
1041	NASDAQ	CTBI	Wed, Mar 7, 2001	11.44	11.44	11.27	11.27
1040	NASDAQ	CTBI	Tue, Mar 6, 2001	11.27	11.27	11.27	11.27
1039	NASDAQ	CTBI	Mon, Mar 5, 2001	11.33	11.61	11.27	11.44
1038	NASDAQ	CTBI	Fri, Mar 2, 2001	10.93	11.14	10.93	11.14
1037	NASDAQ	CTBI	Wed, Feb 28, 2001	11.06	11.06	10.93	10.93
1036	NASDAQ	CTBI	Tue, Feb 27, 2001	11.01	11.01	11.01	11.01
1035	NASDAQ	CTBI	Mon, Feb 26, 2001	11.06	11.06	11.06	11.06
1034	NASDAQ	CTBI	Fri, Feb 23, 2001	11.27	11.27	11.27	11.27
1033	NASDAQ	CTBI	Thu, Feb 22, 2001	11.10	11.10	10.93	10.93
1032	NASDAQ	CTBI	Wed, Feb 21, 2001	11.44	11.44	10.93	11.27
1031	NASDAQ	CTBI	Tue, Feb 20, 2001	11.27	11.44	11.27	11.40
1030	NASDAQ	CTBI	Fri, Feb 16, 2001	11.10	11.10	11.10	11.10
1029	NASDAQ	CTBI	Thu, Feb 15, 2001	10.97	10.97	10.97	10.97
1028	NASDAQ	CTBI	Wed, Feb 14, 2001	11.36	11.44	11.36	11.44
1027	NASDAQ	CTBI	Tue, Feb 13, 2001	11.27	11.27	11.27	11.27
1026	NASDAQ	CTBI	Mon, Feb 12, 2001	10.93	10.93	10.93	10.93
1025	NASDAQ	CTBI	Fri, Feb 9, 2001	10.97	10.97	10.97	10.97
1024	NASDAQ	CTBI	Wed, Feb 7, 2001	10.93	10.93	10.93	10.93
1023	NASDAQ	CTBI	Tue, Feb 6, 2001	11.40	11.40	10.93	10.97
1022	NASDAQ	CTBI	Mon, Feb 5, 2001	11.27	11.40	11.18	11.40
1021	NASDAQ	CTBI	Fri, Feb 2, 2001	10.76	11.27	10.76	11.10
1020	NASDAQ	CTBI	Thu, Feb 1, 2001	10.93	10.93	10.76	10.76
1019	NASDAQ	CTBI	Tue, Jan 30, 2001	10.93	10.93	10.63	10.93
1018	NASDAQ	CTBI	Mon, Jan 29, 2001	11.10	11.10	10.93	11.10
1017	NASDAQ	CTBI	Fri, Jan 26, 2001	10.93	10.93	10.93	10.93
1016	NASDAQ	CTBI	Thu, Jan 25, 2001	11.01	11.10	10.93	10.93
1015	NASDAQ	CTBI	Wed, Jan 24, 2001	10.89	11.01	10.89	10.93
1014	NASDAQ	CTBI	Tue, Jan 23, 2001	10.76	10.89	10.76	10.76
1013	NASDAQ	CTBI	Mon, Jan 22, 2001	10.67	10.67	10.67	10.67
1012	NASDAQ	CTBI	Fri, Jan 19, 2001	10.54	10.76	10.54	10.67
1011	NASDAQ	CTBI	Thu, Jan 18, 2001	10.59	10.71	10.59	10.71
1010	NASDAQ	CTBI	Tue, Jan 16, 2001	10.54	10.71	10.54	10.54
1009	NASDAQ	CTBI	Fri, Jan 12, 2001	10.50	10.50	10.50	10.50
1008	NASDAQ	CTBI	Thu, Jan 11, 2001	10.50	10.50	10.50	10.50
1007	NASDAQ	CTBI	Wed, Jan 10, 2001	10.63	10.63	10.63	10.63
1006	NASDAQ	CTBI	Mon, Jan 8, 2001	10.63	10.67	10.50	10.50
1005	NASDAQ	CTBI	Fri, Jan 5, 2001	10.67	10.67	10.50	10.50
1004	NASDAQ	CTBI	Thu, Jan 4, 2001	10.50	10.67	10.50	10.50
1003	NASDAQ	CTBI	Wed, Jan 3, 2001	10.59	10.67	10.25	10.50
1002	NASDAQ	CTBI	Tue, Jan 2, 2001	10.25	10.59	10.25	10.50
1001	NASDAQ	CTBI	Fri, Dec 29, 2000	10.07	10.33	10.07	10.16
1000	NASDAQ	CTBI	Thu, Dec 28, 2000	10.07	10.07	9.90	10.07
999	NASDAQ	CTBI	Wed, Dec 27, 2000	10.12	10.20	9.90	9.90
998	NASDAQ	CTBI	Tue, Dec 26, 2000	9.78	10.20	9.78	10.12
997	NASDAQ	CTBI	Fri, Dec 22, 2000	9.52	10.07	9.52	9.82
996	NASDAQ	CTBI	Thu, Dec 21, 2000	9.56	9.73	9.52	9.52
995	NASDAQ	CTBI	Wed, Dec 20, 2000	9.73	9.73	9.56	9.56
994	NASDAQ	CTBI	Tue, Dec 19, 2000	9.56	9.56	9.56	9.56
993	NASDAQ	CTBI	Mon, Dec 18, 2000	9.56	9.56	9.56	9.56
992	NASDAQ	CTBI	Fri, Dec 15, 2000	9.56	9.56	9.56	9.56
991	NASDAQ	CTBI	Thu, Dec 14, 2000	9.73	9.73	9.73	9.73
990	NASDAQ	CTBI	Wed, Dec 13, 2000	9.73	9.73	9.73	9.73
989	NASDAQ	CTBI	Tue, Dec 12, 2000	9.90	9.90	9.73	9.73
988	NASDAQ	CTBI	Mon, Dec 11, 2000	9.73	10.07	9.73	10.07
987	NASDAQ	CTBI	Fri, Dec 8, 2000	9.73	9.99	9.73	9.99
986	NASDAQ	CTBI	Thu, Dec 7, 2000	9.61	9.99	9.56	9.73
985	NASDAQ	CTBI	Wed, Dec 6, 2000	9.90	10.20	9.90	9.90
984	NASDAQ	CTBI	Tue, Dec 5, 2000	9.73	9.86	9.65	9.86
983	NASDAQ	CTBI	Mon, Dec 4, 2000	9.82	9.82	9.73	9.73
982	NASDAQ	CTBI	Fri, Dec 1, 2000	9.86	9.86	9.82	9.82
981	NASDAQ	CTBI	Thu, Nov 30, 2000	9.86	9.86	9.86	9.86
980	NASDAQ	CTBI	Wed, Nov 29, 2000	10.07	10.07	9.90	9.90
979	NASDAQ	CTBI	Tue, Nov 28, 2000	10.03	10.03	9.99	9.99
978	NASDAQ	CTBI	Mon, Nov 27, 2000	10.16	10.16	10.03	10.03
977	NASDAQ	CTBI	Wed, Nov 22, 2000	10.07	10.07	10.07	10.07
976	NASDAQ	CTBI	Tue, Nov 21, 2000	10.20	10.20	10.12	10.16
975	NASDAQ	CTBI	Mon, Nov 20, 2000	10.29	10.29	10.20	10.20
974	NASDAQ	CTBI	Fri, Nov 17, 2000	10.33	10.33	10.29	10.29
973	NASDAQ	CTBI	Thu, Nov 16, 2000	10.25	10.42	10.25	10.42
972	NASDAQ	CTBI	Wed, Nov 15, 2000	10.07	10.07	10.07	10.07
971	NASDAQ	CTBI	Tue, Nov 14, 2000	10.07	10.07	10.07	10.07
970	NASDAQ	CTBI	Mon, Nov 13, 2000	10.25	10.25	9.99	10.12
969	NASDAQ	CTBI	Fri, Nov 10, 2000	10.33	10.33	10.25	10.25
968	NASDAQ	CTBI	Thu, Nov 9, 2000	10.25	10.42	10.25	10.33
967	NASDAQ	CTBI	Wed, Nov 8, 2000	10.25	10.25	10.14	10.16
966	NASDAQ	CTBI	Tue, Nov 7, 2000	10.42	10.42	10.16	10.16
965	NASDAQ	CTBI	Mon, Nov 6, 2000	10.42	10.42	10.33	10.42
964	NASDAQ	CTBI	Fri, Nov 3, 2000	10.29	10.29	10.29	10.29
963	NASDAQ	CTBI	Thu, Nov 2, 2000	10.25	10.25	10.25	10.25
962	NASDAQ	CTBI	Tue, Oct 31, 2000	10.25	10.25	10.07	10.16
961	NASDAQ	CTBI	Mon, Oct 30, 2000	10.33	10.42	10.16	10.39
960	NASDAQ	CTBI	Fri, Oct 27, 2000	10.33	10.33	10.33	10.33
959	NASDAQ	CTBI	Thu, Oct 26, 2000	10.33	10.33	10.33	10.33
958	NASDAQ	CTBI	Wed, Oct 25, 2000	10.25	10.42	10.25	10.37
957	NASDAQ	CTBI	Tue, Oct 24, 2000	10.25	10.25	10.25	10.25
956	NASDAQ	CTBI	Mon, Oct 23, 2000	10.25	10.25	10.25	10.25
955	NASDAQ	CTBI	Fri, Oct 20, 2000	10.16	10.46	10.16	10.33
954	NASDAQ	CTBI	Thu, Oct 19, 2000	10.42	10.42	10.12	10.16
953	NASDAQ	CTBI	Wed, Oct 18, 2000	10.25	10.25	10.12	10.12
952	NASDAQ	CTBI	Tue, Oct 17, 2000	10.25	10.25	10.07	10.12
951	NASDAQ	CTBI	Mon, Oct 16, 2000	10.42	10.59	10.25	10.25
950	NASDAQ	CTBI	Fri, Oct 13, 2000	10.46	10.50	10.46	10.50
949	NASDAQ	CTBI	Thu, Oct 12, 2000	10.46	10.65	10.42	10.42
948	NASDAQ	CTBI	Wed, Oct 11, 2000	10.42	10.67	10.42	10.46
947	NASDAQ	CTBI	Tue, Oct 10, 2000	10.71	10.71	10.57	10.57
946	NASDAQ	CTBI	Mon, Oct 9, 2000	10.59	10.59	10.59	10.59
945	NASDAQ	CTBI	Fri, Oct 6, 2000	10.59	10.59	10.59	10.59
944	NASDAQ	CTBI	Thu, Oct 5, 2000	10.59	10.67	10.59	10.67
943	NASDAQ	CTBI	Wed, Oct 4, 2000	10.50	10.59	10.42	10.42
942	NASDAQ	CTBI	Tue, Oct 3, 2000	10.67	10.67	10.54	10.54
941	NASDAQ	CTBI	Mon, Oct 2, 2000	10.71	10.71	10.59	10.59
940	NASDAQ	CTBI	Fri, Sep 29, 2000	10.50	10.76	10.50	10.63
939	NASDAQ	CTBI	Thu, Sep 28, 2000	10.50	10.50	10.50	10.50
938	NASDAQ	CTBI	Wed, Sep 27, 2000	10.59	10.59	10.50	10.50
937	NASDAQ	CTBI	Tue, Sep 26, 2000	10.50	10.50	10.50	10.50
936	NASDAQ	CTBI	Mon, Sep 25, 2000	10.50	10.50	10.50	10.50
935	NASDAQ	CTBI	Fri, Sep 22, 2000	10.50	10.59	10.50	10.50
934	NASDAQ	CTBI	Thu, Sep 21, 2000	10.50	11.01	10.50	10.50
933	NASDAQ	CTBI	Wed, Sep 20, 2000	10.50	10.50	10.50	10.50
932	NASDAQ	CTBI	Tue, Sep 19, 2000	10.59	10.84	10.59	10.84
931	NASDAQ	CTBI	Mon, Sep 18, 2000	10.76	10.76	10.50	10.50
930	NASDAQ	CTBI	Fri, Sep 15, 2000	10.76	10.93	10.76	10.93
929	NASDAQ	CTBI	Thu, Sep 14, 2000	10.67	11.10	10.59	10.67
928	NASDAQ	CTBI	Wed, Sep 13, 2000	10.50	11.36	10.50	10.67
927	NASDAQ	CTBI	Tue, Sep 12, 2000	10.54	10.54	10.54	10.54
926	NASDAQ	CTBI	Mon, Sep 11, 2000	10.54	10.59	10.54	10.59
925	NASDAQ	CTBI	Fri, Sep 8, 2000	10.71	10.71	10.37	10.54
924	NASDAQ	CTBI	Thu, Sep 7, 2000	10.71	10.89	10.71	10.89
923	NASDAQ	CTBI	Wed, Sep 6, 2000	10.54	10.54	10.54	10.54
922	NASDAQ	CTBI	Tue, Sep 5, 2000	10.59	10.71	10.54	10.54
921	NASDAQ	CTBI	Fri, Sep 1, 2000	10.71	10.71	10.71	10.71
920	NASDAQ	CTBI	Thu, Aug 31, 2000	10.63	10.63	10.54	10.54
919	NASDAQ	CTBI	Wed, Aug 30, 2000	10.50	10.59	10.50	10.59
918	NASDAQ	CTBI	Tue, Aug 29, 2000	10.46	10.50	10.46	10.50
917	NASDAQ	CTBI	Mon, Aug 28, 2000	10.46	10.46	10.46	10.46
916	NASDAQ	CTBI	Fri, Aug 25, 2000	10.46	10.46	10.46	10.46
915	NASDAQ	CTBI	Thu, Aug 24, 2000	10.59	10.59	10.59	10.59
914	NASDAQ	CTBI	Wed, Aug 23, 2000	10.53	10.59	10.46	10.46
913	NASDAQ	CTBI	Tue, Aug 22, 2000	10.46	10.50	10.46	10.46
912	NASDAQ	CTBI	Mon, Aug 21, 2000	10.46	10.46	10.46	10.46
911	NASDAQ	CTBI	Fri, Aug 18, 2000	10.46	10.46	10.46	10.46
910	NASDAQ	CTBI	Thu, Aug 17, 2000	10.50	10.50	10.50	10.50
909	NASDAQ	CTBI	Tue, Aug 15, 2000	10.46	10.46	10.46	10.46
908	NASDAQ	CTBI	Mon, Aug 14, 2000	10.46	10.46	10.46	10.46
907	NASDAQ	CTBI	Fri, Aug 11, 2000	10.25	10.59	10.25	10.59
906	NASDAQ	CTBI	Thu, Aug 10, 2000	10.42	10.42	10.25	10.25
905	NASDAQ	CTBI	Wed, Aug 9, 2000	10.16	10.46	10.16	10.42
904	NASDAQ	CTBI	Tue, Aug 8, 2000	10.16	10.16	10.16	10.16
903	NASDAQ	CTBI	Mon, Aug 7, 2000	10.20	10.33	10.16	10.33
902	NASDAQ	CTBI	Fri, Aug 4, 2000	10.16	10.16	10.16	10.16
901	NASDAQ	CTBI	Thu, Aug 3, 2000	10.33	10.33	10.25	10.25
900	NASDAQ	CTBI	Wed, Aug 2, 2000	10.50	10.59	10.33	10.33
899	NASDAQ	CTBI	Tue, Aug 1, 2000	10.50	10.59	10.46	10.59
898	NASDAQ	CTBI	Mon, Jul 31, 2000	10.42	10.50	10.42	10.42
897	NASDAQ	CTBI	Fri, Jul 28, 2000	10.50	10.59	10.25	10.25
896	NASDAQ	CTBI	Thu, Jul 27, 2000	10.42	10.59	10.25	10.50
895	NASDAQ	CTBI	Wed, Jul 26, 2000	9.99	10.25	9.82	9.99
894	NASDAQ	CTBI	Tue, Jul 25, 2000	10.25	10.25	9.65	9.99
893	NASDAQ	CTBI	Mon, Jul 24, 2000	9.82	10.50	9.82	9.99
892	NASDAQ	CTBI	Fri, Jul 21, 2000	9.95	10.07	9.73	9.73
891	NASDAQ	CTBI	Thu, Jul 20, 2000	10.07	10.16	9.78	10.16
890	NASDAQ	CTBI	Wed, Jul 19, 2000	10.25	10.42	9.99	10.07
889	NASDAQ	CTBI	Tue, Jul 18, 2000	10.07	10.42	10.03	10.07
888	NASDAQ	CTBI	Mon, Jul 17, 2000	10.25	10.29	9.86	10.07
887	NASDAQ	CTBI	Fri, Jul 14, 2000	10.59	10.59	10.25	10.37
886	NASDAQ	CTBI	Thu, Jul 13, 2000	10.20	10.59	10.07	10.59
885	NASDAQ	CTBI	Wed, Jul 12, 2000	10.80	10.80	10.16	10.59
884	NASDAQ	CTBI	Tue, Jul 11, 2000	10.63	10.84	10.63	10.71
883	NASDAQ	CTBI	Mon, Jul 10, 2000	11.18	11.18	10.54	10.89
882	NASDAQ	CTBI	Fri, Jul 7, 2000	11.14	11.23	11.14	11.23
881	NASDAQ	CTBI	Thu, Jul 6, 2000	10.93	11.23	10.93	11.18
880	NASDAQ	CTBI	Wed, Jul 5, 2000	10.93	11.31	10.84	11.01
879	NASDAQ	CTBI	Mon, Jul 3, 2000	11.44	11.44	11.01	11.01
878	NASDAQ	CTBI	Fri, Jun 30, 2000	10.07	12.08	9.73	12.08
877	NASDAQ	CTBI	Thu, Jun 29, 2000	10.16	10.29	10.03	10.20
876	NASDAQ	CTBI	Wed, Jun 28, 2000	9.99	10.20	9.99	10.16
875	NASDAQ	CTBI	Tue, Jun 27, 2000	10.12	10.25	9.95	10.12
874	NASDAQ	CTBI	Mon, Jun 26, 2000	10.50	10.50	9.90	10.07
873	NASDAQ	CTBI	Fri, Jun 23, 2000	10.29	10.59	10.29	10.50
872	NASDAQ	CTBI	Thu, Jun 22, 2000	10.33	10.52	10.33	10.46
871	NASDAQ	CTBI	Wed, Jun 21, 2000	10.46	10.46	10.25	10.33
870	NASDAQ	CTBI	Tue, Jun 20, 2000	10.20	10.42	10.20	10.20
869	NASDAQ	CTBI	Mon, Jun 19, 2000	9.61	10.29	9.58	10.29
868	NASDAQ	CTBI	Fri, Jun 16, 2000	9.48	9.65	9.48	9.61
867	NASDAQ	CTBI	Thu, Jun 15, 2000	9.78	9.86	8.96	9.43
866	NASDAQ	CTBI	Wed, Jun 14, 2000	9.99	10.05	9.78	9.78
865	NASDAQ	CTBI	Tue, Jun 13, 2000	9.99	10.42	9.90	10.20
864	NASDAQ	CTBI	Mon, Jun 12, 2000	10.07	10.10	9.99	9.99
863	NASDAQ	CTBI	Fri, Jun 9, 2000	10.03	10.09	10.03	10.09
862	NASDAQ	CTBI	Thu, Jun 8, 2000	10.54	10.59	9.90	9.90
861	NASDAQ	CTBI	Wed, Jun 7, 2000	10.80	10.80	10.63	10.67
860	NASDAQ	CTBI	Tue, Jun 6, 2000	10.80	10.89	10.80	10.80
859	NASDAQ	CTBI	Mon, Jun 5, 2000	10.93	10.93	10.80	10.80
858	NASDAQ	CTBI	Fri, Jun 2, 2000	10.59	10.59	10.59	10.59
857	NASDAQ	CTBI	Thu, Jun 1, 2000	10.16	10.84	10.16	10.84
856	NASDAQ	CTBI	Wed, May 31, 2000	11.27	11.27	9.90	9.90
855	NASDAQ	CTBI	Tue, May 30, 2000	10.76	11.10	10.76	11.10
854	NASDAQ	CTBI	Fri, May 26, 2000	10.63	10.93	10.54	10.93
853	NASDAQ	CTBI	Thu, May 25, 2000	10.76	10.93	10.59	10.67
852	NASDAQ	CTBI	Wed, May 24, 2000	11.10	11.10	10.76	10.93
851	NASDAQ	CTBI	Tue, May 23, 2000	11.36	11.44	10.84	11.18
850	NASDAQ	CTBI	Mon, May 22, 2000	11.06	11.36	11.06	11.36
849	NASDAQ	CTBI	Fri, May 19, 2000	10.89	10.89	10.84	10.84
848	NASDAQ	CTBI	Thu, May 18, 2000	11.18	11.18	10.84	10.89
847	NASDAQ	CTBI	Wed, May 17, 2000	11.53	11.53	11.18	11.18
846	NASDAQ	CTBI	Tue, May 16, 2000	11.40	11.44	11.40	11.40
845	NASDAQ	CTBI	Mon, May 15, 2000	11.01	11.53	10.76	11.53
844	NASDAQ	CTBI	Fri, May 12, 2000	11.44	11.44	10.93	11.01
843	NASDAQ	CTBI	Thu, May 11, 2000	11.23	11.53	11.18	11.44
842	NASDAQ	CTBI	Wed, May 10, 2000	10.99	10.99	10.84	10.84
841	NASDAQ	CTBI	Tue, May 9, 2000	11.27	11.27	10.93	11.06
840	NASDAQ	CTBI	Mon, May 8, 2000	12.04	12.04	11.27	11.27
839	NASDAQ	CTBI	Fri, May 5, 2000	11.53	11.95	11.44	11.44
838	NASDAQ	CTBI	Thu, May 4, 2000	11.53	11.91	11.27	11.91
837	NASDAQ	CTBI	Wed, May 3, 2000	11.36	11.36	10.97	11.10
836	NASDAQ	CTBI	Tue, May 2, 2000	11.61	11.61	11.57	11.57
835	NASDAQ	CTBI	Mon, May 1, 2000	12.21	12.21	11.29	11.95
834	NASDAQ	CTBI	Fri, Apr 28, 2000	11.61	12.21	10.93	12.21
833	NASDAQ	CTBI	Thu, Apr 27, 2000	11.27	11.53	11.27	11.53
832	NASDAQ	CTBI	Wed, Apr 26, 2000	11.87	12.02	11.31	11.31
831	NASDAQ	CTBI	Tue, Apr 25, 2000	11.61	12.21	11.61	12.21
830	NASDAQ	CTBI	Mon, Apr 24, 2000	12.12	12.29	11.53	11.79
829	NASDAQ	CTBI	Thu, Apr 20, 2000	12.21	12.38	11.44	11.53
828	NASDAQ	CTBI	Wed, Apr 19, 2000	11.31	12.21	11.31	12.04
827	NASDAQ	CTBI	Tue, Apr 18, 2000	11.61	11.61	11.44	11.61
826	NASDAQ	CTBI	Mon, Apr 17, 2000	11.65	11.95	10.93	11.61
825	NASDAQ	CTBI	Fri, Apr 14, 2000	11.36	11.65	11.36	11.65
824	NASDAQ	CTBI	Thu, Apr 13, 2000	11.70	11.74	11.01	11.10
823	NASDAQ	CTBI	Wed, Apr 12, 2000	11.95	11.95	11.61	11.70
822	NASDAQ	CTBI	Tue, Apr 11, 2000	11.70	11.95	11.61	11.70
821	NASDAQ	CTBI	Mon, Apr 10, 2000	12.08	12.12	11.61	11.61
820	NASDAQ	CTBI	Fri, Apr 7, 2000	11.82	12.21	11.82	12.21
819	NASDAQ	CTBI	Thu, Apr 6, 2000	11.18	11.87	11.18	11.87
818	NASDAQ	CTBI	Wed, Apr 5, 2000	12.12	12.63	11.01	11.78
817	NASDAQ	CTBI	Tue, Apr 4, 2000	12.64	12.64	11.44	12.12
816	NASDAQ	CTBI	Mon, Apr 3, 2000	12.29	12.64	11.95	11.95
815	NASDAQ	CTBI	Fri, Mar 31, 2000	11.87	12.29	11.61	12.29
814	NASDAQ	CTBI	Thu, Mar 30, 2000	12.04	12.21	12.04	12.08
813	NASDAQ	CTBI	Wed, Mar 29, 2000	12.38	12.38	12.04	12.12
812	NASDAQ	CTBI	Tue, Mar 28, 2000	12.39	12.55	12.38	12.38
811	NASDAQ	CTBI	Mon, Mar 27, 2000	12.55	12.55	12.38	12.39
810	NASDAQ	CTBI	Fri, Mar 24, 2000	12.55	12.55	12.38	12.42
809	NASDAQ	CTBI	Thu, Mar 23, 2000	12.29	12.55	12.29	12.38
808	NASDAQ	CTBI	Wed, Mar 22, 2000	12.25	12.47	12.25	12.47
807	NASDAQ	CTBI	Tue, Mar 21, 2000	12.47	12.47	12.25	12.38
806	NASDAQ	CTBI	Mon, Mar 20, 2000	12.25	12.38	12.25	12.25
805	NASDAQ	CTBI	Fri, Mar 17, 2000	11.10	12.29	11.10	12.29
804	NASDAQ	CTBI	Thu, Mar 16, 2000	11.95	12.04	11.27	12.04
803	NASDAQ	CTBI	Wed, Mar 15, 2000	11.25	11.25	10.79	11.18
802	NASDAQ	CTBI	Tue, Mar 14, 2000	10.87	11.25	10.87	11.10
801	NASDAQ	CTBI	Mon, Mar 13, 2000	11.25	11.25	10.79	10.87
800	NASDAQ	CTBI	Fri, Mar 10, 2000	11.41	11.41	11.18	11.18
799	NASDAQ	CTBI	Thu, Mar 9, 2000	11.49	11.64	11.25	11.41
798	NASDAQ	CTBI	Wed, Mar 8, 2000	11.18	11.41	11.18	11.25
797	NASDAQ	CTBI	Tue, Mar 7, 2000	11.45	11.68	11.18	11.18
796	NASDAQ	CTBI	Mon, Mar 6, 2000	11.68	11.72	11.68	11.72
795	NASDAQ	CTBI	Fri, Mar 3, 2000	11.49	11.80	11.49	11.72
794	NASDAQ	CTBI	Thu, Mar 2, 2000	11.84	11.84	11.37	11.49
793	NASDAQ	CTBI	Wed, Mar 1, 2000	11.80	12.11	11.80	11.84
792	NASDAQ	CTBI	Tue, Feb 29, 2000	11.72	12.26	11.64	11.72
791	NASDAQ	CTBI	Mon, Feb 28, 2000	11.64	11.80	11.64	11.72
790	NASDAQ	CTBI	Fri, Feb 25, 2000	11.64	11.76	11.25	11.72
789	NASDAQ	CTBI	Thu, Feb 24, 2000	12.19	12.42	11.33	11.64
788	NASDAQ	CTBI	Wed, Feb 23, 2000	11.72	12.19	11.72	12.19
787	NASDAQ	CTBI	Tue, Feb 22, 2000	11.57	11.72	11.18	11.72
786	NASDAQ	CTBI	Fri, Feb 18, 2000	12.19	12.19	11.49	11.80
785	NASDAQ	CTBI	Thu, Feb 17, 2000	11.95	12.15	11.18	12.11
784	NASDAQ	CTBI	Wed, Feb 16, 2000	11.80	11.95	11.80	11.95
783	NASDAQ	CTBI	Tue, Feb 15, 2000	11.57	11.95	11.49	11.95
782	NASDAQ	CTBI	Mon, Feb 14, 2000	11.76	11.76	11.22	11.57
781	NASDAQ	CTBI	Fri, Feb 11, 2000	11.76	11.76	11.64	11.76
780	NASDAQ	CTBI	Thu, Feb 10, 2000	11.64	11.76	11.64	11.76
779	NASDAQ	CTBI	Wed, Feb 9, 2000	11.64	11.64	11.57	11.57
778	NASDAQ	CTBI	Tue, Feb 8, 2000	11.68	11.68	11.53	11.53
777	NASDAQ	CTBI	Mon, Feb 7, 2000	11.78	12.03	11.57	11.68
776	NASDAQ	CTBI	Fri, Feb 4, 2000	11.95	12.03	11.18	11.72
775	NASDAQ	CTBI	Thu, Feb 3, 2000	11.80	11.95	11.80	11.88
774	NASDAQ	CTBI	Wed, Feb 2, 2000	11.88	11.95	11.88	11.88
773	NASDAQ	CTBI	Tue, Feb 1, 2000	11.64	11.95	11.41	11.88
772	NASDAQ	CTBI	Mon, Jan 31, 2000	11.49	11.64	11.49	11.64
771	NASDAQ	CTBI	Fri, Jan 28, 2000	11.72	11.80	11.53	11.72
770	NASDAQ	CTBI	Thu, Jan 27, 2000	11.88	12.11	11.64	11.64
769	NASDAQ	CTBI	Wed, Jan 26, 2000	11.95	11.95	11.80	11.80
768	NASDAQ	CTBI	Tue, Jan 25, 2000	11.95	12.03	11.95	12.03
767	NASDAQ	CTBI	Mon, Jan 24, 2000	11.84	12.30	11.84	12.26
766	NASDAQ	CTBI	Fri, Jan 21, 2000	12.07	12.07	11.84	11.95
765	NASDAQ	CTBI	Thu, Jan 20, 2000	12.26	12.42	12.26	12.34
764	NASDAQ	CTBI	Wed, Jan 19, 2000	11.53	12.19	11.53	11.80
763	NASDAQ	CTBI	Tue, Jan 18, 2000	12.42	12.42	11.18	11.95
762	NASDAQ	CTBI	Fri, Jan 14, 2000	12.96	12.96	12.11	12.26
761	NASDAQ	CTBI	Thu, Jan 13, 2000	13.43	13.43	12.81	12.88
760	NASDAQ	CTBI	Wed, Jan 12, 2000	13.04	13.51	12.88	13.12
759	NASDAQ	CTBI	Tue, Jan 11, 2000	12.81	13.27	12.73	12.88
758	NASDAQ	CTBI	Mon, Jan 10, 2000	12.81	13.19	12.81	13.08
757	NASDAQ	CTBI	Fri, Jan 7, 2000	12.73	13.04	12.73	12.81
756	NASDAQ	CTBI	Thu, Jan 6, 2000	12.42	12.73	12.42	12.73
755	NASDAQ	CTBI	Wed, Jan 5, 2000	12.28	12.36	12.11	12.30
754	NASDAQ	CTBI	Tue, Jan 4, 2000	12.50	12.50	11.88	12.11
753	NASDAQ	CTBI	Mon, Jan 3, 2000	13.04	13.04	12.42	12.96
752	NASDAQ	CTBI	Fri, Dec 31, 1999	12.34	12.81	12.26	12.42
751	NASDAQ	CTBI	Thu, Dec 30, 1999	12.96	13.04	12.34	12.65
750	NASDAQ	CTBI	Wed, Dec 29, 1999	12.81	12.81	12.57	12.73
749	NASDAQ	CTBI	Tue, Dec 28, 1999	13.12	13.39	12.88	12.88
748	NASDAQ	CTBI	Mon, Dec 27, 1999	12.88	13.35	12.88	13.27
747	NASDAQ	CTBI	Thu, Dec 23, 1999	13.19	13.23	13.04	13.04
746	NASDAQ	CTBI	Wed, Dec 22, 1999	12.88	13.19	12.88	13.00
745	NASDAQ	CTBI	Tue, Dec 21, 1999	12.57	13.04	12.57	12.88
744	NASDAQ	CTBI	Mon, Dec 20, 1999	13.04	13.08	12.73	12.73
743	NASDAQ	CTBI	Fri, Dec 17, 1999	13.08	13.12	12.96	13.04
742	NASDAQ	CTBI	Thu, Dec 16, 1999	12.73	13.04	12.42	13.04
741	NASDAQ	CTBI	Wed, Dec 15, 1999	12.57	13.08	12.42	12.73
740	NASDAQ	CTBI	Tue, Dec 14, 1999	12.81	12.81	12.57	12.57
739	NASDAQ	CTBI	Mon, Dec 13, 1999	13.04	13.04	12.73	12.73
738	NASDAQ	CTBI	Fri, Dec 10, 1999	12.73	13.12	12.73	13.04
737	NASDAQ	CTBI	Thu, Dec 9, 1999	13.12	13.39	12.73	12.77
736	NASDAQ	CTBI	Wed, Dec 8, 1999	12.57	13.12	12.54	12.96
735	NASDAQ	CTBI	Tue, Dec 7, 1999	12.73	13.04	12.57	13.04
734	NASDAQ	CTBI	Mon, Dec 6, 1999	12.98	13.04	12.73	12.73
733	NASDAQ	CTBI	Fri, Dec 3, 1999	13.10	13.21	12.77	12.90
732	NASDAQ	CTBI	Thu, Dec 2, 1999	13.19	13.23	12.96	13.12
731	NASDAQ	CTBI	Wed, Dec 1, 1999	13.27	13.43	13.12	13.43
730	NASDAQ	CTBI	Tue, Nov 30, 1999	13.04	13.35	12.96	13.35
729	NASDAQ	CTBI	Mon, Nov 29, 1999	13.19	13.19	13.00	13.00
728	NASDAQ	CTBI	Fri, Nov 26, 1999	13.23	13.23	13.19	13.19
727	NASDAQ	CTBI	Wed, Nov 24, 1999	13.23	13.51	13.23	13.35
726	NASDAQ	CTBI	Tue, Nov 23, 1999	13.43	13.51	13.27	13.27
725	NASDAQ	CTBI	Mon, Nov 22, 1999	13.43	13.58	13.43	13.43
724	NASDAQ	CTBI	Fri, Nov 19, 1999	13.95	13.95	13.43	13.43
723	NASDAQ	CTBI	Thu, Nov 18, 1999	13.51	14.01	13.51	13.70
722	NASDAQ	CTBI	Wed, Nov 17, 1999	13.58	13.58	13.43	13.43
721	NASDAQ	CTBI	Tue, Nov 16, 1999	13.97	14.13	13.97	13.97
720	NASDAQ	CTBI	Mon, Nov 15, 1999	13.58	14.05	13.58	13.89
719	NASDAQ	CTBI	Fri, Nov 12, 1999	13.97	13.97	13.97	13.97
718	NASDAQ	CTBI	Thu, Nov 11, 1999	13.54	13.97	13.54	13.97
717	NASDAQ	CTBI	Wed, Nov 10, 1999	13.74	13.74	13.58	13.66
716	NASDAQ	CTBI	Tue, Nov 9, 1999	13.19	13.97	13.19	13.97
715	NASDAQ	CTBI	Mon, Nov 8, 1999	13.78	13.78	13.35	13.35
714	NASDAQ	CTBI	Fri, Nov 5, 1999	13.35	13.74	13.35	13.74
713	NASDAQ	CTBI	Wed, Nov 3, 1999	13.58	13.66	13.31	13.58
712	NASDAQ	CTBI	Tue, Nov 2, 1999	13.31	13.51	13.31	13.51
711	NASDAQ	CTBI	Mon, Nov 1, 1999	13.51	13.51	13.31	13.35
710	NASDAQ	CTBI	Fri, Oct 29, 1999	13.51	13.51	13.35	13.35
709	NASDAQ	CTBI	Thu, Oct 28, 1999	13.35	13.35	13.33	13.33
708	NASDAQ	CTBI	Wed, Oct 27, 1999	13.23	13.23	13.16	13.16
707	NASDAQ	CTBI	Tue, Oct 26, 1999	13.04	13.16	13.04	13.16
706	NASDAQ	CTBI	Mon, Oct 25, 1999	12.65	12.65	12.57	12.65
705	NASDAQ	CTBI	Fri, Oct 22, 1999	13.35	13.66	12.57	13.27
704	NASDAQ	CTBI	Thu, Oct 21, 1999	13.35	13.35	12.73	13.19
703	NASDAQ	CTBI	Wed, Oct 20, 1999	13.19	13.35	13.19	13.35
702	NASDAQ	CTBI	Tue, Oct 19, 1999	13.66	13.74	13.19	13.19
701	NASDAQ	CTBI	Mon, Oct 18, 1999	13.74	14.05	13.27	14.05
700	NASDAQ	CTBI	Fri, Oct 15, 1999	13.62	13.82	13.49	13.49
699	NASDAQ	CTBI	Thu, Oct 14, 1999	13.35	13.58	13.35	13.35
698	NASDAQ	CTBI	Wed, Oct 13, 1999	13.35	13.47	13.35	13.43
697	NASDAQ	CTBI	Tue, Oct 12, 1999	13.97	13.97	13.35	13.35
696	NASDAQ	CTBI	Mon, Oct 11, 1999	13.89	13.89	13.89	13.89
695	NASDAQ	CTBI	Fri, Oct 8, 1999	13.66	13.89	13.66	13.89
694	NASDAQ	CTBI	Thu, Oct 7, 1999	13.97	13.97	13.66	13.66
693	NASDAQ	CTBI	Wed, Oct 6, 1999	14.20	14.28	14.20	14.20
692	NASDAQ	CTBI	Tue, Oct 5, 1999	13.70	14.13	13.70	14.13
691	NASDAQ	CTBI	Mon, Oct 4, 1999	13.70	13.70	13.70	13.70
690	NASDAQ	CTBI	Fri, Oct 1, 1999	13.58	14.28	13.58	14.28
689	NASDAQ	CTBI	Thu, Sep 30, 1999	13.58	13.58	13.35	13.47
688	NASDAQ	CTBI	Wed, Sep 29, 1999	13.43	13.58	13.31	13.58
687	NASDAQ	CTBI	Tue, Sep 28, 1999	13.62	13.62	13.43	13.43
686	NASDAQ	CTBI	Mon, Sep 27, 1999	13.43	13.62	13.12	13.33
685	NASDAQ	CTBI	Fri, Sep 24, 1999	13.04	13.35	13.04	13.27
684	NASDAQ	CTBI	Thu, Sep 23, 1999	12.81	13.23	12.81	13.23
683	NASDAQ	CTBI	Wed, Sep 22, 1999	13.27	13.27	12.81	12.81
682	NASDAQ	CTBI	Tue, Sep 21, 1999	13.19	13.35	13.19	13.29
681	NASDAQ	CTBI	Mon, Sep 20, 1999	13.08	13.16	13.08	13.12
680	NASDAQ	CTBI	Fri, Sep 17, 1999	13.19	13.19	13.08	13.08
679	NASDAQ	CTBI	Thu, Sep 16, 1999	13.19	13.23	13.19	13.23
678	NASDAQ	CTBI	Wed, Sep 15, 1999	13.08	13.23	13.08	13.19
677	NASDAQ	CTBI	Tue, Sep 14, 1999	13.08	13.16	13.08	13.08
676	NASDAQ	CTBI	Mon, Sep 13, 1999	12.96	13.12	12.96	13.08
675	NASDAQ	CTBI	Fri, Sep 10, 1999	13.04	13.19	13.04	13.12
674	NASDAQ	CTBI	Thu, Sep 9, 1999	13.51	13.51	12.15	13.12
673	NASDAQ	CTBI	Wed, Sep 8, 1999	13.82	13.82	13.35	13.51
672	NASDAQ	CTBI	Tue, Sep 7, 1999	13.51	13.82	13.51	13.82
671	NASDAQ	CTBI	Fri, Sep 3, 1999	13.97	13.97	13.85	13.97
670	NASDAQ	CTBI	Thu, Sep 2, 1999	13.74	13.97	13.51	13.82
669	NASDAQ	CTBI	Wed, Sep 1, 1999	13.82	13.89	13.78	13.78
668	NASDAQ	CTBI	Tue, Aug 31, 1999	13.85	14.01	13.85	13.97
667	NASDAQ	CTBI	Mon, Aug 30, 1999	14.13	14.13	13.82	13.97
666	NASDAQ	CTBI	Fri, Aug 27, 1999	14.28	14.30	13.74	13.74
665	NASDAQ	CTBI	Thu, Aug 26, 1999	14.17	14.32	14.17	14.28
664	NASDAQ	CTBI	Wed, Aug 25, 1999	14.05	14.20	14.05	14.20
663	NASDAQ	CTBI	Tue, Aug 24, 1999	14.05	14.05	14.05	14.05
662	NASDAQ	CTBI	Mon, Aug 23, 1999	14.20	14.28	14.09	14.13
661	NASDAQ	CTBI	Fri, Aug 20, 1999	14.09	14.09	13.82	13.97
660	NASDAQ	CTBI	Thu, Aug 19, 1999	14.09	14.20	14.09	14.20
659	NASDAQ	CTBI	Wed, Aug 18, 1999	14.01	14.20	14.01	14.20
658	NASDAQ	CTBI	Tue, Aug 17, 1999	14.13	14.13	14.13	14.13
657	NASDAQ	CTBI	Mon, Aug 16, 1999	13.78	14.13	13.78	14.13
656	NASDAQ	CTBI	Fri, Aug 13, 1999	13.97	14.13	13.74	14.13
655	NASDAQ	CTBI	Thu, Aug 12, 1999	14.05	14.05	13.97	14.05
654	NASDAQ	CTBI	Wed, Aug 11, 1999	14.28	14.28	13.97	14.15
653	NASDAQ	CTBI	Tue, Aug 10, 1999	13.89	14.28	13.74	14.20
652	NASDAQ	CTBI	Mon, Aug 9, 1999	13.97	13.97	13.82	13.82
651	NASDAQ	CTBI	Fri, Aug 6, 1999	13.74	13.82	13.74	13.74
650	NASDAQ	CTBI	Thu, Aug 5, 1999	13.97	14.20	13.74	14.20
649	NASDAQ	CTBI	Wed, Aug 4, 1999	13.74	14.20	13.74	14.20
648	NASDAQ	CTBI	Tue, Aug 3, 1999	13.82	14.20	13.82	14.20
647	NASDAQ	CTBI	Mon, Aug 2, 1999	13.89	14.28	13.70	14.20
646	NASDAQ	CTBI	Fri, Jul 30, 1999	14.17	14.17	13.97	13.97
645	NASDAQ	CTBI	Thu, Jul 29, 1999	13.97	14.28	13.78	14.28
644	NASDAQ	CTBI	Wed, Jul 28, 1999	14.13	14.18	13.89	13.97
643	NASDAQ	CTBI	Tue, Jul 27, 1999	13.78	14.24	13.78	14.13
642	NASDAQ	CTBI	Mon, Jul 26, 1999	14.05	14.05	13.74	13.97
641	NASDAQ	CTBI	Fri, Jul 23, 1999	13.89	14.24	13.89	14.09
640	NASDAQ	CTBI	Thu, Jul 22, 1999	14.05	14.24	14.05	14.24
639	NASDAQ	CTBI	Wed, Jul 21, 1999	13.66	14.20	13.66	13.97
638	NASDAQ	CTBI	Tue, Jul 20, 1999	13.97	14.20	13.66	14.20
637	NASDAQ	CTBI	Mon, Jul 19, 1999	14.13	14.13	13.66	14.01
636	NASDAQ	CTBI	Fri, Jul 16, 1999	14.13	14.13	13.70	13.97
635	NASDAQ	CTBI	Thu, Jul 15, 1999	13.74	14.13	13.66	14.13
634	NASDAQ	CTBI	Wed, Jul 14, 1999	14.05	14.05	13.58	13.82
633	NASDAQ	CTBI	Tue, Jul 13, 1999	13.97	14.13	13.66	13.66
632	NASDAQ	CTBI	Mon, Jul 12, 1999	14.05	14.28	14.05	14.05
631	NASDAQ	CTBI	Fri, Jul 9, 1999	14.13	14.59	13.82	14.05
630	NASDAQ	CTBI	Thu, Jul 8, 1999	13.58	13.97	13.43	13.97
629	NASDAQ	CTBI	Wed, Jul 7, 1999	13.74	14.01	13.43	13.58
628	NASDAQ	CTBI	Tue, Jul 6, 1999	14.13	14.13	13.89	13.89
627	NASDAQ	CTBI	Fri, Jul 2, 1999	14.40	14.51	14.28	14.51
626	NASDAQ	CTBI	Thu, Jul 1, 1999	14.59	14.59	14.28	14.59
625	NASDAQ	CTBI	Wed, Jun 30, 1999	14.98	14.98	14.44	14.51
624	NASDAQ	CTBI	Tue, Jun 29, 1999	14.67	14.94	14.44	14.92
623	NASDAQ	CTBI	Mon, Jun 28, 1999	14.63	14.75	14.59	14.75
622	NASDAQ	CTBI	Fri, Jun 25, 1999	14.90	14.90	14.48	14.77
621	NASDAQ	CTBI	Thu, Jun 24, 1999	14.57	14.82	14.44	14.82
620	NASDAQ	CTBI	Wed, Jun 23, 1999	14.90	14.90	14.67	14.67
619	NASDAQ	CTBI	Tue, Jun 22, 1999	14.32	14.82	14.32	14.82
618	NASDAQ	CTBI	Mon, Jun 21, 1999	14.36	15.14	14.32	14.79
617	NASDAQ	CTBI	Fri, Jun 18, 1999	14.20	15.14	14.20	14.90
616	NASDAQ	CTBI	Thu, Jun 17, 1999	13.12	14.05	13.12	14.01
615	NASDAQ	CTBI	Wed, Jun 16, 1999	13.19	13.66	13.19	13.51
614	NASDAQ	CTBI	Tue, Jun 15, 1999	13.12	13.43	13.12	13.19
613	NASDAQ	CTBI	Mon, Jun 14, 1999	13.19	13.35	13.12	13.19
612	NASDAQ	CTBI	Fri, Jun 11, 1999	13.58	13.58	13.19	13.27
611	NASDAQ	CTBI	Thu, Jun 10, 1999	13.66	13.66	13.35	13.62
610	NASDAQ	CTBI	Wed, Jun 9, 1999	13.35	13.66	13.35	13.66
609	NASDAQ	CTBI	Tue, Jun 8, 1999	13.66	14.13	13.58	13.58
608	NASDAQ	CTBI	Mon, Jun 7, 1999	13.12	13.82	13.12	13.82
607	NASDAQ	CTBI	Fri, Jun 4, 1999	13.35	13.43	13.35	13.43
606	NASDAQ	CTBI	Thu, Jun 3, 1999	14.13	14.13	13.51	13.51
605	NASDAQ	CTBI	Wed, Jun 2, 1999	13.74	14.28	13.66	13.97
604	NASDAQ	CTBI	Tue, Jun 1, 1999	13.97	14.17	13.82	14.17
603	NASDAQ	CTBI	Fri, May 28, 1999	13.97	14.20	13.97	14.20
602	NASDAQ	CTBI	Thu, May 27, 1999	13.97	13.97	13.97	13.97
601	NASDAQ	CTBI	Wed, May 26, 1999	14.20	14.90	14.13	14.13
600	NASDAQ	CTBI	Tue, May 25, 1999	13.97	13.97	13.51	13.97
599	NASDAQ	CTBI	Mon, May 24, 1999	13.78	13.93	13.78	13.78
598	NASDAQ	CTBI	Fri, May 21, 1999	13.78	14.13	13.78	14.13
597	NASDAQ	CTBI	Thu, May 20, 1999	13.74	14.13	13.74	13.93
596	NASDAQ	CTBI	Wed, May 19, 1999	13.74	13.89	13.74	13.74
595	NASDAQ	CTBI	Tue, May 18, 1999	13.74	14.05	13.74	13.74
594	NASDAQ	CTBI	Mon, May 17, 1999	13.74	13.74	13.74	13.74
593	NASDAQ	CTBI	Fri, May 14, 1999	13.74	14.13	13.74	14.13
592	NASDAQ	CTBI	Thu, May 13, 1999	14.28	14.28	13.47	13.47
591	NASDAQ	CTBI	Wed, May 12, 1999	13.89	13.89	13.89	13.89
590	NASDAQ	CTBI	Tue, May 11, 1999	13.97	14.28	13.82	14.05
589	NASDAQ	CTBI	Mon, May 10, 1999	13.66	13.97	13.35	13.97
588	NASDAQ	CTBI	Fri, May 7, 1999	13.27	13.51	13.27	13.51
587	NASDAQ	CTBI	Thu, May 6, 1999	13.47	13.66	13.04	13.66
586	NASDAQ	CTBI	Wed, May 5, 1999	13.35	13.66	13.35	13.66
585	NASDAQ	CTBI	Tue, May 4, 1999	13.58	13.58	13.35	13.35
584	NASDAQ	CTBI	Mon, May 3, 1999	14.13	14.20	13.66	13.66
583	NASDAQ	CTBI	Fri, Apr 30, 1999	13.43	13.51	13.43	13.51
582	NASDAQ	CTBI	Thu, Apr 29, 1999	13.66	14.13	13.51	13.51
581	NASDAQ	CTBI	Wed, Apr 28, 1999	13.82	13.97	13.08	13.31
580	NASDAQ	CTBI	Tue, Apr 27, 1999	13.51	14.05	13.51	13.82
579	NASDAQ	CTBI	Mon, Apr 26, 1999	13.82	14.13	13.51	14.13
578	NASDAQ	CTBI	Fri, Apr 23, 1999	13.35	13.66	13.35	13.66
577	NASDAQ	CTBI	Thu, Apr 22, 1999	13.43	13.58	13.19	13.39
576	NASDAQ	CTBI	Wed, Apr 21, 1999	13.43	13.78	13.35	13.35
575	NASDAQ	CTBI	Tue, Apr 20, 1999	13.58	14.28	13.35	13.43
574	NASDAQ	CTBI	Mon, Apr 19, 1999	13.74	14.20	13.51	13.58
573	NASDAQ	CTBI	Fri, Apr 16, 1999	13.66	14.20	13.66	13.78
572	NASDAQ	CTBI	Thu, Apr 15, 1999	14.13	14.13	13.93	13.93
571	NASDAQ	CTBI	Wed, Apr 14, 1999	14.13	14.13	13.66	14.13
570	NASDAQ	CTBI	Tue, Apr 13, 1999	14.09	14.20	14.05	14.05
569	NASDAQ	CTBI	Mon, Apr 12, 1999	13.19	14.05	13.19	14.01
568	NASDAQ	CTBI	Fri, Apr 9, 1999	13.35	13.62	13.35	13.62
567	NASDAQ	CTBI	Thu, Apr 8, 1999	13.35	13.66	13.35	13.66
566	NASDAQ	CTBI	Wed, Apr 7, 1999	13.04	13.62	13.04	13.35
565	NASDAQ	CTBI	Tue, Apr 6, 1999	13.66	13.66	13.04	13.04
564	NASDAQ	CTBI	Mon, Apr 5, 1999	13.66	13.66	13.04	13.62
563	NASDAQ	CTBI	Thu, Apr 1, 1999	13.04	13.51	13.04	13.04
562	NASDAQ	CTBI	Wed, Mar 31, 1999	13.35	13.35	12.96	13.04
561	NASDAQ	CTBI	Tue, Mar 30, 1999	13.35	13.74	13.35	13.43
560	NASDAQ	CTBI	Mon, Mar 29, 1999	13.12	13.58	13.12	13.58
559	NASDAQ	CTBI	Fri, Mar 26, 1999	13.19	13.58	13.04	13.58
558	NASDAQ	CTBI	Thu, Mar 25, 1999	13.51	14.13	13.51	13.66
557	NASDAQ	CTBI	Wed, Mar 24, 1999	13.27	13.27	13.19	13.19
556	NASDAQ	CTBI	Tue, Mar 23, 1999	13.35	13.35	13.04	13.27
555	NASDAQ	CTBI	Mon, Mar 22, 1999	13.70	13.70	13.12	13.35
554	NASDAQ	CTBI	Fri, Mar 19, 1999	13.47	14.28	13.47	13.97
553	NASDAQ	CTBI	Thu, Mar 18, 1999	13.66	13.82	13.66	13.82
552	NASDAQ	CTBI	Wed, Mar 17, 1999	14.05	14.13	13.66	13.74
551	NASDAQ	CTBI	Tue, Mar 16, 1999	12.98	13.30	12.88	13.27
550	NASDAQ	CTBI	Mon, Mar 15, 1999	12.98	12.98	12.98	12.98
549	NASDAQ	CTBI	Fri, Mar 12, 1999	12.98	13.12	12.98	12.98
548	NASDAQ	CTBI	Thu, Mar 11, 1999	13.12	13.41	12.84	12.84
547	NASDAQ	CTBI	Wed, Mar 10, 1999	12.98	13.12	12.98	13.12
546	NASDAQ	CTBI	Tue, Mar 9, 1999	12.98	13.12	12.98	13.12
545	NASDAQ	CTBI	Mon, Mar 8, 1999	12.98	13.12	12.98	13.12
544	NASDAQ	CTBI	Fri, Mar 5, 1999	13.12	13.27	12.98	12.98
543	NASDAQ	CTBI	Thu, Mar 4, 1999	13.27	13.27	12.77	13.27
542	NASDAQ	CTBI	Wed, Mar 3, 1999	12.84	13.55	12.84	12.84
541	NASDAQ	CTBI	Tue, Mar 2, 1999	12.98	12.98	12.98	12.98
540	NASDAQ	CTBI	Mon, Mar 1, 1999	12.95	12.95	12.95	12.95
539	NASDAQ	CTBI	Fri, Feb 26, 1999	13.16	13.21	12.98	13.21
538	NASDAQ	CTBI	Thu, Feb 25, 1999	13.05	13.69	12.98	13.69
537	NASDAQ	CTBI	Wed, Feb 24, 1999	12.98	13.05	12.98	13.05
536	NASDAQ	CTBI	Tue, Feb 23, 1999	12.98	13.90	12.98	13.27
535	NASDAQ	CTBI	Mon, Feb 22, 1999	12.98	12.98	12.98	12.98
534	NASDAQ	CTBI	Fri, Feb 19, 1999	13.41	13.83	12.98	12.98
533	NASDAQ	CTBI	Thu, Feb 18, 1999	13.41	13.79	13.27	13.79
532	NASDAQ	CTBI	Wed, Feb 17, 1999	13.27	13.57	13.27	13.27
531	NASDAQ	CTBI	Tue, Feb 16, 1999	13.34	13.79	13.34	13.55
530	NASDAQ	CTBI	Fri, Feb 12, 1999	13.55	13.55	13.34	13.46
529	NASDAQ	CTBI	Thu, Feb 11, 1999	13.58	13.58	13.55	13.58
528	NASDAQ	CTBI	Wed, Feb 10, 1999	13.55	14.11	13.55	13.72
527	NASDAQ	CTBI	Tue, Feb 9, 1999	14.11	14.11	13.55	13.55
526	NASDAQ	CTBI	Mon, Feb 8, 1999	13.76	14.25	13.62	14.01
525	NASDAQ	CTBI	Fri, Feb 5, 1999	13.55	14.11	13.55	13.76
524	NASDAQ	CTBI	Thu, Feb 4, 1999	13.69	13.79	13.69	13.76
523	NASDAQ	CTBI	Wed, Feb 3, 1999	13.55	13.90	13.55	13.90
522	NASDAQ	CTBI	Tue, Feb 2, 1999	14.25	14.25	13.62	13.76
521	NASDAQ	CTBI	Mon, Feb 1, 1999	13.76	14.11	13.76	13.76
520	NASDAQ	CTBI	Fri, Jan 29, 1999	13.83	13.83	13.69	13.69
519	NASDAQ	CTBI	Thu, Jan 28, 1999	13.76	14.11	13.76	14.11
518	NASDAQ	CTBI	Wed, Jan 27, 1999	13.69	14.39	13.34	14.11
517	NASDAQ	CTBI	Tue, Jan 26, 1999	14.11	14.11	13.62	13.62
516	NASDAQ	CTBI	Mon, Jan 25, 1999	13.55	14.11	13.55	14.11
515	NASDAQ	CTBI	Fri, Jan 22, 1999	14.11	14.11	12.98	13.62
514	NASDAQ	CTBI	Thu, Jan 21, 1999	14.24	14.24	14.01	14.01
513	NASDAQ	CTBI	Wed, Jan 20, 1999	14.25	14.43	14.18	14.18
512	NASDAQ	CTBI	Tue, Jan 19, 1999	14.39	14.39	14.32	14.32
511	NASDAQ	CTBI	Fri, Jan 15, 1999	13.41	14.54	13.41	14.18
510	NASDAQ	CTBI	Thu, Jan 14, 1999	14.47	14.54	14.11	14.11
509	NASDAQ	CTBI	Wed, Jan 13, 1999	13.27	14.54	12.98	14.32
508	NASDAQ	CTBI	Tue, Jan 12, 1999	14.61	14.61	13.55	13.83
507	NASDAQ	CTBI	Mon, Jan 11, 1999	14.29	14.68	13.55	14.68
506	NASDAQ	CTBI	Fri, Jan 8, 1999	14.11	14.68	13.34	14.11
505	NASDAQ	CTBI	Thu, Jan 7, 1999	14.11	14.11	13.83	13.83
504	NASDAQ	CTBI	Wed, Jan 6, 1999	13.62	14.11	13.62	13.90
503	NASDAQ	CTBI	Tue, Jan 5, 1999	13.69	14.11	13.62	13.97
502	NASDAQ	CTBI	Mon, Jan 4, 1999	13.30	13.90	13.30	13.83
501	NASDAQ	CTBI	Thu, Dec 31, 1998	13.76	13.76	13.27	13.27
500	NASDAQ	CTBI	Wed, Dec 30, 1998	13.83	14.15	13.83	14.04
499	NASDAQ	CTBI	Tue, Dec 29, 1998	13.76	14.25	13.76	14.04
498	NASDAQ	CTBI	Mon, Dec 28, 1998	13.55	14.22	13.55	14.22
497	NASDAQ	CTBI	Thu, Dec 24, 1998	13.41	14.68	13.41	13.55
496	NASDAQ	CTBI	Wed, Dec 23, 1998	14.29	14.68	13.27	14.68
495	NASDAQ	CTBI	Tue, Dec 22, 1998	13.41	14.31	13.41	14.29
494	NASDAQ	CTBI	Mon, Dec 21, 1998	13.41	14.32	13.41	14.18
493	NASDAQ	CTBI	Fri, Dec 18, 1998	12.95	14.11	12.77	14.11
492	NASDAQ	CTBI	Thu, Dec 17, 1998	12.84	12.98	12.70	12.84
491	NASDAQ	CTBI	Wed, Dec 16, 1998	12.70	13.09	12.70	12.70
490	NASDAQ	CTBI	Tue, Dec 15, 1998	12.98	13.12	12.49	13.12
489	NASDAQ	CTBI	Mon, Dec 14, 1998	12.84	12.98	12.70	12.70
488	NASDAQ	CTBI	Fri, Dec 11, 1998	13.55	13.55	12.98	13.55
487	NASDAQ	CTBI	Thu, Dec 10, 1998	12.98	13.27	12.84	13.27
486	NASDAQ	CTBI	Wed, Dec 9, 1998	12.56	13.41	12.56	12.98
485	NASDAQ	CTBI	Tue, Dec 8, 1998	12.63	12.95	12.56	12.56
484	NASDAQ	CTBI	Mon, Dec 7, 1998	12.84	13.27	12.63	13.27
483	NASDAQ	CTBI	Fri, Dec 4, 1998	12.84	12.84	12.63	12.63
482	NASDAQ	CTBI	Thu, Dec 3, 1998	12.98	13.27	12.84	12.84
481	NASDAQ	CTBI	Wed, Dec 2, 1998	12.49	13.12	12.49	12.98
480	NASDAQ	CTBI	Tue, Dec 1, 1998	12.98	12.98	12.00	12.67
479	NASDAQ	CTBI	Mon, Nov 30, 1998	13.27	13.34	12.98	12.98
478	NASDAQ	CTBI	Fri, Nov 27, 1998	13.55	13.55	13.27	13.27
477	NASDAQ	CTBI	Wed, Nov 25, 1998	13.55	13.76	13.05	13.76
476	NASDAQ	CTBI	Tue, Nov 24, 1998	13.05	13.55	13.05	13.30
475	NASDAQ	CTBI	Mon, Nov 23, 1998	13.27	13.30	13.27	13.27
474	NASDAQ	CTBI	Fri, Nov 20, 1998	12.98	13.55	12.98	13.27
473	NASDAQ	CTBI	Thu, Nov 19, 1998	13.55	13.69	13.27	13.27
472	NASDAQ	CTBI	Wed, Nov 18, 1998	13.83	14.11	13.83	14.11
471	NASDAQ	CTBI	Tue, Nov 17, 1998	13.83	14.25	13.69	13.83
470	NASDAQ	CTBI	Mon, Nov 16, 1998	13.97	14.18	13.83	13.83
469	NASDAQ	CTBI	Fri, Nov 13, 1998	14.04	14.18	13.97	13.97
468	NASDAQ	CTBI	Thu, Nov 12, 1998	13.87	14.39	13.87	13.97
467	NASDAQ	CTBI	Wed, Nov 11, 1998	14.11	14.68	13.83	13.83
466	NASDAQ	CTBI	Tue, Nov 10, 1998	14.15	14.15	13.41	13.83
465	NASDAQ	CTBI	Mon, Nov 9, 1998	13.79	14.54	13.41	13.87
464	NASDAQ	CTBI	Fri, Nov 6, 1998	13.83	14.11	13.83	14.04
463	NASDAQ	CTBI	Thu, Nov 5, 1998	13.55	14.68	13.41	13.76
462	NASDAQ	CTBI	Wed, Nov 4, 1998	13.41	13.97	13.41	13.83
461	NASDAQ	CTBI	Tue, Nov 3, 1998	14.25	14.25	13.41	13.97
460	NASDAQ	CTBI	Mon, Nov 2, 1998	14.39	14.61	14.39	14.61
459	NASDAQ	CTBI	Fri, Oct 30, 1998	14.32	14.68	14.29	14.54
458	NASDAQ	CTBI	Thu, Oct 29, 1998	13.69	14.39	13.69	14.32
457	NASDAQ	CTBI	Wed, Oct 28, 1998	14.25	14.29	13.55	14.04
456	NASDAQ	CTBI	Tue, Oct 27, 1998	14.75	14.82	13.83	14.18
455	NASDAQ	CTBI	Mon, Oct 26, 1998	14.54	14.54	14.39	14.54
454	NASDAQ	CTBI	Fri, Oct 23, 1998	13.55	14.32	13.27	14.32
453	NASDAQ	CTBI	Thu, Oct 22, 1998	13.83	13.83	12.95	13.55
452	NASDAQ	CTBI	Wed, Oct 21, 1998	13.97	13.97	13.34	13.83
451	NASDAQ	CTBI	Tue, Oct 20, 1998	13.27	14.04	13.27	13.97
450	NASDAQ	CTBI	Mon, Oct 19, 1998	13.90	13.90	13.55	13.55
449	NASDAQ	CTBI	Fri, Oct 16, 1998	13.69	13.97	13.69	13.97
448	NASDAQ	CTBI	Wed, Oct 14, 1998	12.98	13.05	12.98	13.05
447	NASDAQ	CTBI	Tue, Oct 13, 1998	13.83	13.83	12.98	13.05
446	NASDAQ	CTBI	Mon, Oct 12, 1998	13.69	13.90	13.69	13.69
445	NASDAQ	CTBI	Fri, Oct 9, 1998	13.55	13.69	12.98	13.69
444	NASDAQ	CTBI	Thu, Oct 8, 1998	13.41	13.83	12.98	13.55
443	NASDAQ	CTBI	Wed, Oct 7, 1998	13.97	14.11	13.83	13.83
442	NASDAQ	CTBI	Tue, Oct 6, 1998	13.62	14.68	13.62	13.83
441	NASDAQ	CTBI	Mon, Oct 5, 1998	13.55	13.76	13.55	13.76
440	NASDAQ	CTBI	Fri, Oct 2, 1998	14.82	14.96	14.54	14.54
439	NASDAQ	CTBI	Thu, Oct 1, 1998	14.96	14.96	14.34	14.68
438	NASDAQ	CTBI	Wed, Sep 30, 1998	14.39	14.82	14.39	14.82
437	NASDAQ	CTBI	Tue, Sep 29, 1998	14.25	14.96	14.25	14.68
436	NASDAQ	CTBI	Mon, Sep 28, 1998	14.25	14.25	14.25	14.25
435	NASDAQ	CTBI	Fri, Sep 25, 1998	15.24	15.24	14.25	14.29
434	NASDAQ	CTBI	Thu, Sep 24, 1998	14.96	15.29	14.25	14.25
433	NASDAQ	CTBI	Wed, Sep 23, 1998	14.54	15.52	14.54	14.96
432	NASDAQ	CTBI	Tue, Sep 22, 1998	13.41	15.38	13.41	14.96
431	NASDAQ	CTBI	Mon, Sep 21, 1998	13.83	13.97	13.83	13.90
430	NASDAQ	CTBI	Fri, Sep 18, 1998	13.69	14.11	13.55	14.11
429	NASDAQ	CTBI	Thu, Sep 17, 1998	13.12	13.69	13.12	13.69
428	NASDAQ	CTBI	Wed, Sep 16, 1998	13.55	13.55	12.98	12.98
427	NASDAQ	CTBI	Tue, Sep 15, 1998	13.41	13.83	12.98	13.55
426	NASDAQ	CTBI	Mon, Sep 14, 1998	14.08	14.25	12.98	13.27
425	NASDAQ	CTBI	Fri, Sep 11, 1998	14.11	14.25	14.11	14.25
424	NASDAQ	CTBI	Thu, Sep 10, 1998	14.04	14.04	13.83	13.83
423	NASDAQ	CTBI	Wed, Sep 9, 1998	13.97	14.25	13.62	13.62
422	NASDAQ	CTBI	Tue, Sep 8, 1998	14.11	14.25	13.62	14.25
421	NASDAQ	CTBI	Fri, Sep 4, 1998	13.55	14.11	13.55	14.11
420	NASDAQ	CTBI	Thu, Sep 3, 1998	13.69	14.39	13.69	13.83
419	NASDAQ	CTBI	Wed, Sep 2, 1998	14.39	14.39	13.83	13.83
418	NASDAQ	CTBI	Tue, Sep 1, 1998	13.83	14.68	13.83	13.97
417	NASDAQ	CTBI	Mon, Aug 31, 1998	14.39	14.39	13.83	13.83
416	NASDAQ	CTBI	Fri, Aug 28, 1998	14.68	14.68	14.11	14.11
415	NASDAQ	CTBI	Thu, Aug 27, 1998	14.25	14.96	13.69	13.90
414	NASDAQ	CTBI	Wed, Aug 26, 1998	14.68	14.68	14.29	14.54
413	NASDAQ	CTBI	Tue, Aug 25, 1998	14.68	14.68	14.68	14.68
412	NASDAQ	CTBI	Mon, Aug 24, 1998	14.68	14.99	14.68	14.68
411	NASDAQ	CTBI	Fri, Aug 21, 1998	14.68	14.71	14.61	14.69
410	NASDAQ	CTBI	Thu, Aug 20, 1998	14.68	14.71	14.68	14.68
409	NASDAQ	CTBI	Wed, Aug 19, 1998	14.68	15.17	14.68	15.10
408	NASDAQ	CTBI	Tue, Aug 18, 1998	14.99	14.99	14.39	14.99
407	NASDAQ	CTBI	Mon, Aug 17, 1998	14.39	14.68	14.39	14.68
406	NASDAQ	CTBI	Fri, Aug 14, 1998	14.96	14.96	14.54	14.54
405	NASDAQ	CTBI	Thu, Aug 13, 1998	15.10	15.14	14.59	14.59
404	NASDAQ	CTBI	Wed, Aug 12, 1998	14.82	15.07	14.82	15.07
403	NASDAQ	CTBI	Tue, Aug 11, 1998	15.59	15.59	15.03	15.17
402	NASDAQ	CTBI	Mon, Aug 10, 1998	15.03	15.81	15.03	15.28
401	NASDAQ	CTBI	Fri, Aug 7, 1998	15.59	15.59	15.24	15.24
400	NASDAQ	CTBI	Thu, Aug 6, 1998	15.24	15.35	15.17	15.35
399	NASDAQ	CTBI	Wed, Aug 5, 1998	14.68	15.45	14.68	14.75
398	NASDAQ	CTBI	Tue, Aug 4, 1998	15.38	15.38	14.82	14.82
397	NASDAQ	CTBI	Mon, Aug 3, 1998	14.47	15.24	14.47	14.92
396	NASDAQ	CTBI	Fri, Jul 31, 1998	15.81	15.81	14.47	14.54
395	NASDAQ	CTBI	Thu, Jul 30, 1998	15.59	16.09	15.59	15.59
394	NASDAQ	CTBI	Wed, Jul 29, 1998	15.74	16.12	15.59	15.59
393	NASDAQ	CTBI	Tue, Jul 28, 1998	16.09	16.09	15.66	16.05
392	NASDAQ	CTBI	Mon, Jul 27, 1998	15.81	16.37	15.81	16.37
391	NASDAQ	CTBI	Fri, Jul 24, 1998	16.37	16.51	16.09	16.51
390	NASDAQ	CTBI	Thu, Jul 23, 1998	16.72	17.22	16.16	16.16
389	NASDAQ	CTBI	Wed, Jul 22, 1998	16.93	17.04	16.72	16.72
388	NASDAQ	CTBI	Tue, Jul 21, 1998	17.08	17.18	16.93	16.93
387	NASDAQ	CTBI	Mon, Jul 20, 1998	17.29	17.29	16.93	17.22
386	NASDAQ	CTBI	Fri, Jul 17, 1998	17.08	17.22	17.08	17.22
385	NASDAQ	CTBI	Thu, Jul 16, 1998	16.72	17.22	16.72	17.22
384	NASDAQ	CTBI	Wed, Jul 15, 1998	17.01	17.01	16.79	16.79
383	NASDAQ	CTBI	Tue, Jul 14, 1998	17.08	17.08	16.97	17.08
382	NASDAQ	CTBI	Mon, Jul 13, 1998	17.50	17.64	17.36	17.36
381	NASDAQ	CTBI	Fri, Jul 10, 1998	17.78	17.92	17.64	17.64
380	NASDAQ	CTBI	Thu, Jul 9, 1998	18.06	18.06	17.92	17.99
379	NASDAQ	CTBI	Wed, Jul 8, 1998	17.92	18.28	17.78	18.13
378	NASDAQ	CTBI	Tue, Jul 7, 1998	18.06	18.28	17.92	18.28
377	NASDAQ	CTBI	Mon, Jul 6, 1998	18.06	18.33	17.78	18.03
376	NASDAQ	CTBI	Thu, Jul 2, 1998	18.31	18.35	18.06	18.06
375	NASDAQ	CTBI	Wed, Jul 1, 1998	18.35	18.77	18.21	18.59
374	NASDAQ	CTBI	Tue, Jun 30, 1998	18.77	18.77	18.49	18.77
373	NASDAQ	CTBI	Mon, Jun 29, 1998	18.59	18.77	18.56	18.77
372	NASDAQ	CTBI	Fri, Jun 26, 1998	18.91	18.91	18.35	18.35
371	NASDAQ	CTBI	Thu, Jun 25, 1998	18.77	18.84	18.28	18.59
370	NASDAQ	CTBI	Wed, Jun 24, 1998	18.35	19.02	17.92	18.35
369	NASDAQ	CTBI	Tue, Jun 23, 1998	17.43	18.35	17.36	18.35
368	NASDAQ	CTBI	Mon, Jun 22, 1998	17.22	17.36	16.65	17.36
367	NASDAQ	CTBI	Fri, Jun 19, 1998	17.08	17.08	16.90	16.90
366	NASDAQ	CTBI	Thu, Jun 18, 1998	17.18	17.46	16.51	16.93
365	NASDAQ	CTBI	Wed, Jun 17, 1998	17.57	17.64	16.93	17.64
364	NASDAQ	CTBI	Tue, Jun 16, 1998	17.36	17.43	17.22	17.22
363	NASDAQ	CTBI	Mon, Jun 15, 1998	17.61	17.64	17.22	17.22
362	NASDAQ	CTBI	Fri, Jun 12, 1998	17.50	17.50	17.22	17.50
361	NASDAQ	CTBI	Thu, Jun 11, 1998	17.50	17.78	17.22	17.64
360	NASDAQ	CTBI	Wed, Jun 10, 1998	17.64	18.06	17.50	17.53
359	NASDAQ	CTBI	Tue, Jun 9, 1998	17.75	18.06	17.46	17.99
358	NASDAQ	CTBI	Mon, Jun 8, 1998	17.08	17.92	17.08	17.64
357	NASDAQ	CTBI	Fri, Jun 5, 1998	17.50	17.64	16.93	16.93
356	NASDAQ	CTBI	Thu, Jun 4, 1998	17.50	17.64	16.93	16.93
355	NASDAQ	CTBI	Wed, Jun 3, 1998	17.50	17.78	17.50	17.50
354	NASDAQ	CTBI	Tue, Jun 2, 1998	17.25	17.50	16.93	16.93
353	NASDAQ	CTBI	Mon, Jun 1, 1998	17.64	17.64	17.04	17.27
352	NASDAQ	CTBI	Fri, May 29, 1998	17.64	17.64	17.22	17.22
351	NASDAQ	CTBI	Thu, May 28, 1998	17.08	17.64	16.93	17.64
350	NASDAQ	CTBI	Wed, May 27, 1998	17.22	17.50	17.08	17.08
349	NASDAQ	CTBI	Tue, May 26, 1998	17.82	17.87	17.50	17.50
348	NASDAQ	CTBI	Fri, May 22, 1998	18.77	18.77	17.82	17.96
347	NASDAQ	CTBI	Thu, May 21, 1998	18.63	18.91	18.28	18.91
346	NASDAQ	CTBI	Wed, May 20, 1998	18.91	18.91	18.35	18.91
345	NASDAQ	CTBI	Tue, May 19, 1998	18.91	18.91	18.91	18.91
344	NASDAQ	CTBI	Mon, May 18, 1998	18.63	18.77	18.21	18.63
343	NASDAQ	CTBI	Fri, May 15, 1998	18.77	18.77	18.06	18.35
342	NASDAQ	CTBI	Thu, May 14, 1998	18.91	18.91	18.06	18.21
341	NASDAQ	CTBI	Wed, May 13, 1998	18.21	18.84	17.92	18.49
340	NASDAQ	CTBI	Tue, May 12, 1998	18.13	18.35	18.06	18.35
339	NASDAQ	CTBI	Mon, May 11, 1998	18.06	18.06	17.71	17.71
338	NASDAQ	CTBI	Fri, May 8, 1998	18.06	18.21	17.39	18.06
337	NASDAQ	CTBI	Thu, May 7, 1998	18.21	18.21	17.78	17.96
336	NASDAQ	CTBI	Wed, May 6, 1998	18.21	18.21	18.06	18.06
335	NASDAQ	CTBI	Tue, May 5, 1998	18.35	18.35	18.06	18.21
334	NASDAQ	CTBI	Mon, May 4, 1998	18.06	18.21	18.06	18.10
333	NASDAQ	CTBI	Fri, May 1, 1998	18.21	18.21	18.06	18.06
332	NASDAQ	CTBI	Thu, Apr 30, 1998	18.21	18.21	17.99	18.21
331	NASDAQ	CTBI	Wed, Apr 29, 1998	18.06	18.35	18.06	18.21
330	NASDAQ	CTBI	Tue, Apr 28, 1998	17.78	17.92	17.50	17.78
329	NASDAQ	CTBI	Mon, Apr 27, 1998	18.06	18.06	17.22	17.78
328	NASDAQ	CTBI	Fri, Apr 24, 1998	18.06	18.17	17.89	18.13
327	NASDAQ	CTBI	Thu, Apr 23, 1998	18.17	18.21	17.50	18.06
326	NASDAQ	CTBI	Wed, Apr 22, 1998	18.06	18.21	17.82	18.06
325	NASDAQ	CTBI	Tue, Apr 21, 1998	17.92	18.21	17.50	18.21
324	NASDAQ	CTBI	Mon, Apr 20, 1998	18.21	18.21	17.92	17.92
323	NASDAQ	CTBI	Fri, Apr 17, 1998	18.21	18.21	17.78	18.21
322	NASDAQ	CTBI	Thu, Apr 16, 1998	17.99	18.21	17.78	17.78
321	NASDAQ	CTBI	Wed, Apr 15, 1998	18.06	18.35	17.85	18.21
320	NASDAQ	CTBI	Tue, Apr 14, 1998	18.21	18.21	17.92	17.92
319	NASDAQ	CTBI	Mon, Apr 13, 1998	17.92	18.21	17.50	17.64
318	NASDAQ	CTBI	Thu, Apr 9, 1998	17.92	17.92	17.50	17.85
317	NASDAQ	CTBI	Wed, Apr 8, 1998	17.92	17.92	17.27	17.43
316	NASDAQ	CTBI	Tue, Apr 7, 1998	18.06	18.06	17.43	17.82
315	NASDAQ	CTBI	Mon, Apr 6, 1998	18.21	18.35	17.85	17.85
314	NASDAQ	CTBI	Fri, Apr 3, 1998	18.13	18.21	17.92	18.06
313	NASDAQ	CTBI	Thu, Apr 2, 1998	18.06	18.35	18.06	18.35
312	NASDAQ	CTBI	Wed, Apr 1, 1998	17.50	18.13	17.50	17.64
311	NASDAQ	CTBI	Tue, Mar 31, 1998	17.78	18.06	17.78	18.06
310	NASDAQ	CTBI	Mon, Mar 30, 1998	18.06	18.35	17.50	18.06
309	NASDAQ	CTBI	Fri, Mar 27, 1998	17.99	18.06	17.78	18.06
308	NASDAQ	CTBI	Thu, Mar 26, 1998	17.92	17.99	17.22	17.99
307	NASDAQ	CTBI	Wed, Mar 25, 1998	17.78	17.78	17.43	17.78
306	NASDAQ	CTBI	Tue, Mar 24, 1998	17.78	17.78	17.29	17.50
305	NASDAQ	CTBI	Mon, Mar 23, 1998	17.22	17.22	17.08	17.22
304	NASDAQ	CTBI	Fri, Mar 20, 1998	16.93	17.64	16.93	17.22
303	NASDAQ	CTBI	Thu, Mar 19, 1998	17.36	17.64	16.90	17.08
302	NASDAQ	CTBI	Wed, Mar 18, 1998	16.93	17.36	16.93	17.36
301	NASDAQ	CTBI	Tue, Mar 17, 1998	17.36	17.36	16.93	17.36
300	NASDAQ	CTBI	Mon, Mar 16, 1998	16.72	17.08	16.72	17.08
299	NASDAQ	CTBI	Fri, Mar 13, 1998	16.93	16.93	16.86	16.93
298	NASDAQ	CTBI	Thu, Mar 12, 1998	16.93	16.93	16.72	16.93
297	NASDAQ	CTBI	Wed, Mar 11, 1998	16.86	17.08	16.79	16.86
296	NASDAQ	CTBI	Tue, Mar 10, 1998	16.79	17.22	16.79	16.93
295	NASDAQ	CTBI	Mon, Mar 9, 1998	16.93	17.22	16.79	16.86
294	NASDAQ	CTBI	Fri, Mar 6, 1998	16.65	16.93	16.65	16.93
293	NASDAQ	CTBI	Thu, Mar 5, 1998	16.79	16.79	16.37	16.79
292	NASDAQ	CTBI	Wed, Mar 4, 1998	16.65	16.79	16.51	16.65
291	NASDAQ	CTBI	Tue, Mar 3, 1998	16.65	16.79	16.37	16.65
290	NASDAQ	CTBI	Mon, Mar 2, 1998	16.51	16.65	16.37	16.51
289	NASDAQ	CTBI	Fri, Feb 27, 1998	16.65	16.65	16.37	16.51
288	NASDAQ	CTBI	Thu, Feb 26, 1998	16.37	16.65	16.23	16.23
287	NASDAQ	CTBI	Wed, Feb 25, 1998	16.79	16.79	16.37	16.37
286	NASDAQ	CTBI	Tue, Feb 24, 1998	16.79	16.79	16.23	16.79
285	NASDAQ	CTBI	Mon, Feb 23, 1998	16.09	16.86	16.09	16.55
284	NASDAQ	CTBI	Fri, Feb 20, 1998	16.37	16.79	16.23	16.79
283	NASDAQ	CTBI	Thu, Feb 19, 1998	16.65	16.65	16.51	16.51
282	NASDAQ	CTBI	Wed, Feb 18, 1998	16.37	16.93	16.23	16.65
281	NASDAQ	CTBI	Tue, Feb 17, 1998	16.37	16.93	16.37	16.93
280	NASDAQ	CTBI	Fri, Feb 13, 1998	16.93	16.93	16.51	16.93
279	NASDAQ	CTBI	Thu, Feb 12, 1998	16.51	16.51	16.51	16.51
278	NASDAQ	CTBI	Wed, Feb 11, 1998	16.93	16.93	16.51	16.93
277	NASDAQ	CTBI	Tue, Feb 10, 1998	16.65	16.93	16.65	16.93
276	NASDAQ	CTBI	Mon, Feb 9, 1998	16.65	16.93	16.65	16.93
275	NASDAQ	CTBI	Fri, Feb 6, 1998	17.01	17.01	16.65	16.93
274	NASDAQ	CTBI	Thu, Feb 5, 1998	16.65	17.01	16.65	16.65
273	NASDAQ	CTBI	Wed, Feb 4, 1998	16.93	16.93	16.65	16.65
272	NASDAQ	CTBI	Tue, Feb 3, 1998	17.08	17.43	16.79	17.43
271	NASDAQ	CTBI	Mon, Feb 2, 1998	16.93	17.50	16.93	17.08
270	NASDAQ	CTBI	Fri, Jan 30, 1998	17.50	17.50	16.93	17.18
269	NASDAQ	CTBI	Thu, Jan 29, 1998	17.22	17.78	17.22	17.50
268	NASDAQ	CTBI	Wed, Jan 28, 1998	17.22	17.50	17.22	17.46
267	NASDAQ	CTBI	Tue, Jan 27, 1998	17.71	17.71	16.93	17.50
266	NASDAQ	CTBI	Mon, Jan 26, 1998	16.93	17.50	16.79	17.50
265	NASDAQ	CTBI	Fri, Jan 23, 1998	16.93	16.97	16.72	16.93
264	NASDAQ	CTBI	Thu, Jan 22, 1998	16.93	17.22	16.93	16.93
263	NASDAQ	CTBI	Wed, Jan 21, 1998	17.22	17.43	17.22	17.43
262	NASDAQ	CTBI	Tue, Jan 20, 1998	17.29	17.43	17.22	17.29
261	NASDAQ	CTBI	Fri, Jan 16, 1998	17.08	17.29	17.08	17.22
260	NASDAQ	CTBI	Thu, Jan 15, 1998	17.36	17.36	17.22	17.22
259	NASDAQ	CTBI	Wed, Jan 14, 1998	17.08	17.36	16.93	17.29
258	NASDAQ	CTBI	Tue, Jan 13, 1998	17.15	17.15	16.93	17.08
257	NASDAQ	CTBI	Mon, Jan 12, 1998	17.01	17.15	16.93	16.93
256	NASDAQ	CTBI	Fri, Jan 9, 1998	16.93	17.22	16.93	17.18
255	NASDAQ	CTBI	Thu, Jan 8, 1998	17.29	17.29	16.93	17.11
254	NASDAQ	CTBI	Wed, Jan 7, 1998	17.50	17.50	16.93	17.29
253	NASDAQ	CTBI	Tue, Jan 6, 1998	18.06	18.06	17.43	17.43
252	NASDAQ	CTBI	Mon, Jan 5, 1998	17.08	18.06	17.08	18.06
251	NASDAQ	CTBI	Fri, Jan 2, 1998	18.13	18.13	17.08	17.22
250	NASDAQ	CTBI	Wed, Dec 31, 1997	17.57	18.13	17.57	17.57
249	NASDAQ	CTBI	Tue, Dec 30, 1997	17.57	17.99	17.50	17.57
248	NASDAQ	CTBI	Mon, Dec 29, 1997	17.78	17.78	17.36	17.43
247	NASDAQ	CTBI	Fri, Dec 26, 1997	17.36	17.36	17.22	17.22
246	NASDAQ	CTBI	Wed, Dec 24, 1997	17.57	17.64	17.53	17.53
245	NASDAQ	CTBI	Tue, Dec 23, 1997	17.22	17.57	17.22	17.57
244	NASDAQ	CTBI	Mon, Dec 22, 1997	17.57	17.57	17.22	17.57
243	NASDAQ	CTBI	Fri, Dec 19, 1997	17.22	17.99	17.22	17.57
242	NASDAQ	CTBI	Thu, Dec 18, 1997	17.71	17.99	17.29	17.29
241	NASDAQ	CTBI	Wed, Dec 17, 1997	17.01	17.71	16.90	17.71
240	NASDAQ	CTBI	Tue, Dec 16, 1997	17.01	17.01	16.79	16.93
239	NASDAQ	CTBI	Mon, Dec 15, 1997	16.93	17.22	16.79	17.01
238	NASDAQ	CTBI	Fri, Dec 12, 1997	17.50	17.50	16.79	16.93
237	NASDAQ	CTBI	Thu, Dec 11, 1997	17.50	17.50	17.08	17.50
236	NASDAQ	CTBI	Wed, Dec 10, 1997	17.50	17.50	17.22	17.50
235	NASDAQ	CTBI	Tue, Dec 9, 1997	17.22	17.50	17.15	17.50
234	NASDAQ	CTBI	Mon, Dec 8, 1997	17.22	17.36	17.08	17.15
233	NASDAQ	CTBI	Fri, Dec 5, 1997	17.22	17.22	16.93	17.08
232	NASDAQ	CTBI	Thu, Dec 4, 1997	17.29	17.36	17.01	17.22
231	NASDAQ	CTBI	Wed, Dec 3, 1997	17.36	17.36	17.29	17.32
230	NASDAQ	CTBI	Tue, Dec 2, 1997	17.36	17.36	17.22	17.32
229	NASDAQ	CTBI	Mon, Dec 1, 1997	17.36	17.36	17.22	17.22
228	NASDAQ	CTBI	Fri, Nov 28, 1997	17.08	17.08	17.08	17.08
227	NASDAQ	CTBI	Wed, Nov 26, 1997	17.15	17.22	17.15	17.22
226	NASDAQ	CTBI	Tue, Nov 25, 1997	17.22	17.36	17.08	17.36
225	NASDAQ	CTBI	Mon, Nov 24, 1997	17.01	17.22	16.93	17.08
224	NASDAQ	CTBI	Fri, Nov 21, 1997	16.93	17.15	16.79	16.86
223	NASDAQ	CTBI	Thu, Nov 20, 1997	16.79	17.08	16.65	16.93
222	NASDAQ	CTBI	Wed, Nov 19, 1997	16.58	16.79	16.44	16.79
221	NASDAQ	CTBI	Tue, Nov 18, 1997	16.58	16.58	16.37	16.37
220	NASDAQ	CTBI	Mon, Nov 17, 1997	16.90	16.90	16.44	16.44
219	NASDAQ	CTBI	Fri, Nov 14, 1997	16.90	16.90	16.65	16.69
218	NASDAQ	CTBI	Thu, Nov 13, 1997	16.65	16.83	16.65	16.72
217	NASDAQ	CTBI	Wed, Nov 12, 1997	16.86	16.90	16.37	16.51
216	NASDAQ	CTBI	Tue, Nov 11, 1997	16.65	16.86	16.65	16.86
215	NASDAQ	CTBI	Mon, Nov 10, 1997	17.04	17.08	16.51	16.72
214	NASDAQ	CTBI	Fri, Nov 7, 1997	16.93	17.01	16.65	16.93
213	NASDAQ	CTBI	Thu, Nov 6, 1997	16.93	17.29	16.93	17.15
212	NASDAQ	CTBI	Wed, Nov 5, 1997	16.37	16.93	16.23	16.79
211	NASDAQ	CTBI	Tue, Nov 4, 1997	15.81	16.93	15.81	16.37
210	NASDAQ	CTBI	Mon, Nov 3, 1997	15.52	15.81	14.96	15.81
209	NASDAQ	CTBI	Fri, Oct 31, 1997	15.38	15.38	15.10	15.10
208	NASDAQ	CTBI	Thu, Oct 30, 1997	15.10	15.38	14.89	15.38
207	NASDAQ	CTBI	Wed, Oct 29, 1997	15.38	15.38	14.89	14.89
206	NASDAQ	CTBI	Tue, Oct 28, 1997	15.10	15.10	14.54	15.10
205	NASDAQ	CTBI	Mon, Oct 27, 1997	15.38	15.52	15.10	15.24
204	NASDAQ	CTBI	Fri, Oct 24, 1997	15.52	15.81	15.38	15.38
203	NASDAQ	CTBI	Thu, Oct 23, 1997	15.66	15.81	15.59	15.81
202	NASDAQ	CTBI	Wed, Oct 22, 1997	15.81	15.88	15.66	15.77
201	NASDAQ	CTBI	Tue, Oct 21, 1997	15.52	15.88	15.52	15.88
200	NASDAQ	CTBI	Mon, Oct 20, 1997	15.70	15.88	15.52	15.52
199	NASDAQ	CTBI	Fri, Oct 17, 1997	15.95	16.23	15.66	15.66
198	NASDAQ	CTBI	Thu, Oct 16, 1997	15.88	16.51	15.81	16.09
197	NASDAQ	CTBI	Wed, Oct 15, 1997	15.66	15.95	15.52	15.95
196	NASDAQ	CTBI	Tue, Oct 14, 1997	15.95	16.16	15.66	15.95
195	NASDAQ	CTBI	Mon, Oct 13, 1997	15.81	16.51	15.66	16.16
194	NASDAQ	CTBI	Fri, Oct 10, 1997	15.66	15.81	15.38	15.81
193	NASDAQ	CTBI	Thu, Oct 9, 1997	15.38	15.38	15.38	15.38
192	NASDAQ	CTBI	Wed, Oct 8, 1997	15.38	15.81	15.38	15.66
191	NASDAQ	CTBI	Tue, Oct 7, 1997	15.52	15.74	15.38	15.74
190	NASDAQ	CTBI	Mon, Oct 6, 1997	15.52	15.52	15.24	15.52
189	NASDAQ	CTBI	Fri, Oct 3, 1997	15.31	15.42	15.24	15.24
188	NASDAQ	CTBI	Thu, Oct 2, 1997	15.31	15.45	15.31	15.45
187	NASDAQ	CTBI	Wed, Oct 1, 1997	14.96	15.24	14.82	15.24
186	NASDAQ	CTBI	Tue, Sep 30, 1997	14.82	14.82	14.82	14.82
185	NASDAQ	CTBI	Mon, Sep 29, 1997	15.10	15.10	14.82	15.03
184	NASDAQ	CTBI	Fri, Sep 26, 1997	15.10	15.10	14.75	14.85
183	NASDAQ	CTBI	Thu, Sep 25, 1997	14.68	14.96	14.68	14.96
182	NASDAQ	CTBI	Wed, Sep 24, 1997	14.89	14.89	14.68	14.82
181	NASDAQ	CTBI	Tue, Sep 23, 1997	14.89	14.96	14.39	14.96
180	NASDAQ	CTBI	Mon, Sep 22, 1997	14.89	14.89	14.47	14.89
179	NASDAQ	CTBI	Fri, Sep 19, 1997	14.47	14.92	14.47	14.47
178	NASDAQ	CTBI	Thu, Sep 18, 1997	14.68	14.82	14.39	14.54
177	NASDAQ	CTBI	Wed, Sep 17, 1997	14.68	14.68	14.50	14.68
176	NASDAQ	CTBI	Tue, Sep 16, 1997	14.82	14.82	14.39	14.54
175	NASDAQ	CTBI	Mon, Sep 15, 1997	14.47	14.50	14.39	14.39
174	NASDAQ	CTBI	Fri, Sep 12, 1997	14.68	14.96	14.54	14.61
173	NASDAQ	CTBI	Thu, Sep 11, 1997	14.39	14.68	14.39	14.39
172	NASDAQ	CTBI	Wed, Sep 10, 1997	14.39	14.50	14.39	14.50
171	NASDAQ	CTBI	Tue, Sep 9, 1997	14.25	14.68	14.25	14.34
170	NASDAQ	CTBI	Mon, Sep 8, 1997	14.32	14.50	14.25	14.50
169	NASDAQ	CTBI	Fri, Sep 5, 1997	14.25	14.32	14.25	14.32
168	NASDAQ	CTBI	Thu, Sep 4, 1997	14.25	14.54	14.25	14.54
167	NASDAQ	CTBI	Wed, Sep 3, 1997	14.29	14.68	14.29	14.43
166	NASDAQ	CTBI	Tue, Sep 2, 1997	14.04	14.39	14.04	14.39
165	NASDAQ	CTBI	Fri, Aug 29, 1997	14.04	14.39	14.04	14.39
164	NASDAQ	CTBI	Thu, Aug 28, 1997	14.04	14.39	14.04	14.39
163	NASDAQ	CTBI	Wed, Aug 27, 1997	14.25	14.25	14.04	14.22
162	NASDAQ	CTBI	Tue, Aug 26, 1997	14.04	14.25	14.04	14.04
161	NASDAQ	CTBI	Mon, Aug 25, 1997	14.39	14.39	14.04	14.04
160	NASDAQ	CTBI	Fri, Aug 22, 1997	14.04	14.39	14.04	14.39
159	NASDAQ	CTBI	Thu, Aug 21, 1997	14.04	14.22	14.04	14.11
158	NASDAQ	CTBI	Wed, Aug 20, 1997	14.25	14.25	14.08	14.11
157	NASDAQ	CTBI	Tue, Aug 19, 1997	14.04	14.15	14.04	14.11
156	NASDAQ	CTBI	Mon, Aug 18, 1997	14.15	14.15	14.15	14.15
155	NASDAQ	CTBI	Fri, Aug 15, 1997	14.04	14.15	14.04	14.04
154	NASDAQ	CTBI	Thu, Aug 14, 1997	14.15	14.15	14.15	14.15
153	NASDAQ	CTBI	Wed, Aug 13, 1997	14.04	14.11	14.04	14.11
152	NASDAQ	CTBI	Tue, Aug 12, 1997	14.04	14.15	14.04	14.04
151	NASDAQ	CTBI	Mon, Aug 11, 1997	14.04	14.25	14.04	14.04
150	NASDAQ	CTBI	Fri, Aug 8, 1997	14.32	14.32	14.18	14.25
149	NASDAQ	CTBI	Thu, Aug 7, 1997	14.18	14.47	14.18	14.18
148	NASDAQ	CTBI	Wed, Aug 6, 1997	14.47	14.47	14.18	14.32
147	NASDAQ	CTBI	Tue, Aug 5, 1997	14.25	14.39	14.18	14.25
146	NASDAQ	CTBI	Mon, Aug 4, 1997	14.54	14.54	14.54	14.54
145	NASDAQ	CTBI	Fri, Aug 1, 1997	14.39	14.82	14.25	14.25
144	NASDAQ	CTBI	Thu, Jul 31, 1997	14.61	14.89	14.39	14.82
143	NASDAQ	CTBI	Wed, Jul 30, 1997	14.15	14.15	13.90	13.90
142	NASDAQ	CTBI	Tue, Jul 29, 1997	13.90	13.90	13.90	13.90
141	NASDAQ	CTBI	Mon, Jul 28, 1997	13.97	14.18	13.97	14.15
140	NASDAQ	CTBI	Fri, Jul 25, 1997	14.11	14.32	13.97	13.97
139	NASDAQ	CTBI	Thu, Jul 24, 1997	14.25	14.25	14.11	14.18
138	NASDAQ	CTBI	Wed, Jul 23, 1997	14.36	14.36	14.11	14.11
137	NASDAQ	CTBI	Tue, Jul 22, 1997	14.11	14.39	14.11	14.39
136	NASDAQ	CTBI	Mon, Jul 21, 1997	14.11	14.39	14.11	14.32
135	NASDAQ	CTBI	Fri, Jul 18, 1997	14.11	14.39	14.11	14.11
134	NASDAQ	CTBI	Thu, Jul 17, 1997	14.39	14.39	14.39	14.39
133	NASDAQ	CTBI	Wed, Jul 16, 1997	14.11	14.75	14.11	14.54
132	NASDAQ	CTBI	Tue, Jul 15, 1997	14.39	14.68	14.11	14.39
131	NASDAQ	CTBI	Mon, Jul 14, 1997	15.24	15.24	14.68	14.82
130	NASDAQ	CTBI	Fri, Jul 11, 1997	15.52	15.74	15.31	15.52
129	NASDAQ	CTBI	Thu, Jul 10, 1997	14.82	16.09	14.82	15.81
128	NASDAQ	CTBI	Wed, Jul 9, 1997	14.96	14.96	14.96	14.96
127	NASDAQ	CTBI	Tue, Jul 8, 1997	14.82	15.24	14.82	14.89
126	NASDAQ	CTBI	Mon, Jul 7, 1997	14.68	15.24	14.68	15.10
125	NASDAQ	CTBI	Thu, Jul 3, 1997	14.68	14.68	14.68	14.68
124	NASDAQ	CTBI	Wed, Jul 2, 1997	14.68	14.96	14.68	14.68
123	NASDAQ	CTBI	Tue, Jul 1, 1997	15.24	15.31	14.68	14.96
122	NASDAQ	CTBI	Mon, Jun 30, 1997	14.47	15.31	14.47	15.10
121	NASDAQ	CTBI	Fri, Jun 27, 1997	14.54	14.68	14.32	14.68
120	NASDAQ	CTBI	Thu, Jun 26, 1997	14.32	14.54	14.18	14.54
119	NASDAQ	CTBI	Wed, Jun 25, 1997	14.32	14.32	14.18	14.18
118	NASDAQ	CTBI	Tue, Jun 24, 1997	14.39	14.39	14.18	14.32
117	NASDAQ	CTBI	Mon, Jun 23, 1997	14.39	14.39	14.18	14.39
116	NASDAQ	CTBI	Fri, Jun 20, 1997	14.39	14.39	14.11	14.18
115	NASDAQ	CTBI	Thu, Jun 19, 1997	14.11	14.39	14.11	14.39
114	NASDAQ	CTBI	Wed, Jun 18, 1997	14.11	14.25	14.11	14.25
113	NASDAQ	CTBI	Tue, Jun 17, 1997	14.22	14.32	14.11	14.11
112	NASDAQ	CTBI	Mon, Jun 16, 1997	14.39	14.39	14.11	14.11
111	NASDAQ	CTBI	Fri, Jun 13, 1997	14.11	14.39	14.11	14.39
110	NASDAQ	CTBI	Thu, Jun 12, 1997	14.18	14.39	14.11	14.11
109	NASDAQ	CTBI	Wed, Jun 11, 1997	14.39	14.39	14.11	14.11
108	NASDAQ	CTBI	Tue, Jun 10, 1997	14.04	14.25	14.04	14.25
107	NASDAQ	CTBI	Mon, Jun 9, 1997	14.39	14.39	13.97	14.11
106	NASDAQ	CTBI	Fri, Jun 6, 1997	13.90	14.39	13.90	14.11
105	NASDAQ	CTBI	Thu, Jun 5, 1997	13.94	13.94	13.94	13.94
104	NASDAQ	CTBI	Wed, Jun 4, 1997	13.90	13.90	13.83	13.83
103	NASDAQ	CTBI	Tue, Jun 3, 1997	13.90	14.39	13.90	13.90
102	NASDAQ	CTBI	Mon, Jun 2, 1997	13.83	14.11	13.83	14.11
101	NASDAQ	CTBI	Fri, May 30, 1997	13.83	14.11	13.83	14.11
100	NASDAQ	CTBI	Thu, May 29, 1997	13.83	14.11	13.83	14.11
99	NASDAQ	CTBI	Wed, May 28, 1997	13.83	14.39	13.83	13.83
98	NASDAQ	CTBI	Tue, May 27, 1997	13.83	13.97	13.83	13.97
97	NASDAQ	CTBI	Fri, May 23, 1997	13.97	13.97	13.97	13.97
96	NASDAQ	CTBI	Thu, May 22, 1997	14.11	14.11	13.97	14.11
95	NASDAQ	CTBI	Wed, May 21, 1997	13.97	14.39	13.97	13.97
94	NASDAQ	CTBI	Tue, May 20, 1997	13.97	14.18	13.97	14.18
93	NASDAQ	CTBI	Mon, May 19, 1997	13.97	14.18	13.97	13.97
92	NASDAQ	CTBI	Fri, May 16, 1997	14.39	14.39	13.97	13.97
91	NASDAQ	CTBI	Thu, May 15, 1997	13.97	14.18	13.97	13.97
90	NASDAQ	CTBI	Wed, May 14, 1997	14.11	14.39	14.11	14.11
89	NASDAQ	CTBI	Tue, May 13, 1997	14.11	14.39	14.11	14.39
88	NASDAQ	CTBI	Mon, May 12, 1997	14.11	14.68	14.11	14.11
87	NASDAQ	CTBI	Thu, May 8, 1997	14.11	14.68	14.11	14.68
86	NASDAQ	CTBI	Wed, May 7, 1997	14.11	14.96	14.11	14.68
85	NASDAQ	CTBI	Tue, May 6, 1997	14.96	14.96	14.25	14.39
84	NASDAQ	CTBI	Mon, May 5, 1997	14.68	14.96	14.39	14.54
83	NASDAQ	CTBI	Fri, May 2, 1997	14.39	14.39	14.39	14.39
82	NASDAQ	CTBI	Thu, May 1, 1997	14.39	14.68	14.11	14.11
81	NASDAQ	CTBI	Wed, Apr 30, 1997	14.25	14.25	14.11	14.11
80	NASDAQ	CTBI	Tue, Apr 29, 1997	15.10	15.10	14.39	14.39
79	NASDAQ	CTBI	Mon, Apr 28, 1997	14.68	14.68	14.61	14.61
78	NASDAQ	CTBI	Fri, Apr 25, 1997	14.39	14.39	14.32	14.32
77	NASDAQ	CTBI	Thu, Apr 24, 1997	14.25	14.54	14.25	14.54
76	NASDAQ	CTBI	Wed, Apr 23, 1997	14.25	14.25	14.25	14.25
75	NASDAQ	CTBI	Tue, Apr 22, 1997	14.11	14.82	14.11	14.82
74	NASDAQ	CTBI	Mon, Apr 21, 1997	14.25	14.39	14.11	14.11
73	NASDAQ	CTBI	Thu, Apr 17, 1997	14.39	14.54	14.25	14.25
72	NASDAQ	CTBI	Wed, Apr 16, 1997	14.25	14.47	14.25	14.25
71	NASDAQ	CTBI	Tue, Apr 15, 1997	14.25	14.47	14.25	14.47
70	NASDAQ	CTBI	Mon, Apr 14, 1997	14.25	14.25	14.25	14.25
69	NASDAQ	CTBI	Fri, Apr 11, 1997	14.75	14.75	14.75	14.75
68	NASDAQ	CTBI	Thu, Apr 10, 1997	14.39	14.61	14.39	14.61
67	NASDAQ	CTBI	Tue, Apr 8, 1997	14.39	14.82	14.39	14.39
66	NASDAQ	CTBI	Mon, Apr 7, 1997	14.96	14.96	14.39	14.68
65	NASDAQ	CTBI	Fri, Apr 4, 1997	14.39	14.39	14.39	14.39
64	NASDAQ	CTBI	Thu, Apr 3, 1997	14.39	14.61	14.39	14.61
63	NASDAQ	CTBI	Wed, Apr 2, 1997	14.39	14.68	14.39	14.68
62	NASDAQ	CTBI	Tue, Apr 1, 1997	14.39	14.54	14.25	14.47
61	NASDAQ	CTBI	Mon, Mar 31, 1997	14.11	14.61	14.11	14.47
60	NASDAQ	CTBI	Thu, Mar 27, 1997	14.39	14.96	14.25	14.39
59	NASDAQ	CTBI	Wed, Mar 26, 1997	14.68	14.68	14.11	14.39
58	NASDAQ	CTBI	Tue, Mar 25, 1997	14.68	14.68	14.11	14.39
57	NASDAQ	CTBI	Mon, Mar 24, 1997	14.25	14.54	13.97	13.97
56	NASDAQ	CTBI	Fri, Mar 21, 1997	14.54	14.54	13.97	14.25
55	NASDAQ	CTBI	Thu, Mar 20, 1997	14.54	14.54	13.97	13.97
54	NASDAQ	CTBI	Wed, Mar 19, 1997	14.39	14.54	13.97	13.97
53	NASDAQ	CTBI	Tue, Mar 18, 1997	14.68	14.68	13.97	13.97
52	NASDAQ	CTBI	Mon, Mar 17, 1997	14.39	14.68	13.97	14.04
51	NASDAQ	CTBI	Fri, Mar 14, 1997	14.11	14.39	13.83	14.39
50	NASDAQ	CTBI	Thu, Mar 13, 1997	14.39	14.39	14.11	14.11
49	NASDAQ	CTBI	Wed, Mar 12, 1997	14.68	14.68	14.11	14.39
48	NASDAQ	CTBI	Tue, Mar 11, 1997	14.14	14.56	13.79	14.56
47	NASDAQ	CTBI	Mon, Mar 10, 1997	13.66	13.98	13.66	13.98
46	NASDAQ	CTBI	Fri, Mar 7, 1997	13.86	13.92	13.79	13.86
45	NASDAQ	CTBI	Thu, Mar 6, 1997	13.86	14.05	13.66	14.05
44	NASDAQ	CTBI	Wed, Mar 5, 1997	14.31	14.31	13.86	14.31
43	NASDAQ	CTBI	Tue, Mar 4, 1997	13.86	13.98	13.60	13.60
42	NASDAQ	CTBI	Mon, Mar 3, 1997	14.05	14.31	13.54	14.31
41	NASDAQ	CTBI	Fri, Feb 28, 1997	13.54	14.05	13.54	14.05
40	NASDAQ	CTBI	Thu, Feb 27, 1997	14.05	14.05	13.79	14.05
39	NASDAQ	CTBI	Wed, Feb 26, 1997	13.79	14.05	13.54	13.60
38	NASDAQ	CTBI	Tue, Feb 25, 1997	14.05	14.05	13.54	13.54
37	NASDAQ	CTBI	Mon, Feb 24, 1997	13.54	14.18	13.54	13.54
36	NASDAQ	CTBI	Fri, Feb 21, 1997	14.11	14.11	13.86	14.11
35	NASDAQ	CTBI	Thu, Feb 20, 1997	13.47	14.11	13.09	14.11
34	NASDAQ	CTBI	Wed, Feb 19, 1997	13.34	13.60	13.02	13.02
33	NASDAQ	CTBI	Tue, Feb 18, 1997	13.15	13.34	12.83	13.34
32	NASDAQ	CTBI	Fri, Feb 14, 1997	13.21	13.21	12.83	13.09
31	NASDAQ	CTBI	Thu, Feb 13, 1997	13.21	13.21	12.70	12.70
30	NASDAQ	CTBI	Wed, Feb 12, 1997	13.21	13.21	12.96	12.96
29	NASDAQ	CTBI	Tue, Feb 11, 1997	12.70	13.21	12.70	13.21
28	NASDAQ	CTBI	Mon, Feb 10, 1997	12.70	13.21	12.70	12.83
27	NASDAQ	CTBI	Fri, Feb 7, 1997	12.70	13.34	12.70	13.21
26	NASDAQ	CTBI	Thu, Feb 6, 1997	13.02	13.34	13.02	13.34
25	NASDAQ	CTBI	Wed, Feb 5, 1997	12.89	12.89	12.57	12.57
24	NASDAQ	CTBI	Tue, Feb 4, 1997	12.57	12.77	12.57	12.77
23	NASDAQ	CTBI	Mon, Feb 3, 1997	12.57	13.34	12.57	12.57
22	NASDAQ	CTBI	Fri, Jan 31, 1997	13.34	13.34	12.57	12.57
21	NASDAQ	CTBI	Thu, Jan 30, 1997	12.57	12.83	12.57	12.57
20	NASDAQ	CTBI	Wed, Jan 29, 1997	12.70	12.70	12.57	12.57
19	NASDAQ	CTBI	Tue, Jan 28, 1997	12.89	12.89	12.57	12.57
18	NASDAQ	CTBI	Mon, Jan 27, 1997	12.57	12.83	12.57	12.70
17	NASDAQ	CTBI	Fri, Jan 24, 1997	12.57	12.70	12.57	12.70
16	NASDAQ	CTBI	Thu, Jan 23, 1997	12.70	12.73	12.70	12.70
15	NASDAQ	CTBI	Wed, Jan 22, 1997	13.02	13.02	12.70	12.70
14	NASDAQ	CTBI	Tue, Jan 21, 1997	12.70	13.09	12.70	12.70
13	NASDAQ	CTBI	Mon, Jan 20, 1997	12.70	13.09	12.70	12.83
12	NASDAQ	CTBI	Fri, Jan 17, 1997	12.70	13.09	12.70	12.96
11	NASDAQ	CTBI	Thu, Jan 16, 1997	12.64	13.09	12.64	12.70
10	NASDAQ	CTBI	Wed, Jan 15, 1997	13.09	13.09	12.83	12.89
9	NASDAQ	CTBI	Tue, Jan 14, 1997	13.34	13.34	12.57	12.57
8	NASDAQ	CTBI	Mon, Jan 13, 1997	12.57	13.09	12.57	13.09
7	NASDAQ	CTBI	Fri, Jan 10, 1997	12.57	12.57	12.57	12.57
6	NASDAQ	CTBI	Thu, Jan 9, 1997	12.57	12.83	12.57	12.70
5	NASDAQ	CTBI	Wed, Jan 8, 1997	12.83	12.83	12.57	12.57
4	NASDAQ	CTBI	Tue, Jan 7, 1997	12.57	13.09	12.57	12.83
3	NASDAQ	CTBI	Mon, Jan 6, 1997	12.57	12.96	12.57	12.57
2	NASDAQ	CTBI	Fri, Jan 3, 1997	13.02	13.09	12.57	12.96
1	NASDAQ	CTBI	Thu, Jan 2, 1997	12.57	13.09	12.57	13.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Community Trust Bancorp Inc NASDAQ:CTBI 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