Chicago Rivet & Machine Co NYSE:CVR Historical Prices

Below are the 6167 trading days of historical prices for CVR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6167	NYSE	CVR	Tue, Jan 17, 2023	28.86	29.24	28.50	29.23
6166	NYSE	CVR	Fri, Jan 13, 2023	28.10	29.25	28.10	29.25
6165	NYSE	CVR	Thu, Jan 12, 2023	28.04	29.20	28.04	28.84
6164	NYSE	CVR	Wed, Jan 11, 2023	28.07	29.16	28.05	28.05
6163	NYSE	CVR	Tue, Jan 10, 2023	28.48	28.78	28.01	28.20
6162	NYSE	CVR	Mon, Jan 9, 2023	29.44	29.44	28.12	28.22
6161	NYSE	CVR	Fri, Jan 6, 2023	29.24	29.45	28.91	28.91
6160	NYSE	CVR	Thu, Jan 5, 2023	28.19	28.64	28.00	28.64
6159	NYSE	CVR	Wed, Jan 4, 2023	28.03	28.30	28.00	28.04
6158	NYSE	CVR	Tue, Jan 3, 2023	28.75	28.75	28.75	28.75
6157	NYSE	CVR	Fri, Dec 30, 2022	28.79	28.79	28.02	28.63
6156	NYSE	CVR	Thu, Dec 29, 2022	27.93	29.00	27.35	28.29
6155	NYSE	CVR	Wed, Dec 28, 2022	28.59	29.12	27.88	28.29
6154	NYSE	CVR	Tue, Dec 27, 2022	28.59	29.77	28.53	28.62
6153	NYSE	CVR	Fri, Dec 23, 2022	28.81	29.25	28.50	28.50
6152	NYSE	CVR	Thu, Dec 22, 2022	27.88	28.41	27.88	28.34
6151	NYSE	CVR	Wed, Dec 21, 2022	28.68	28.68	27.67	28.27
6150	NYSE	CVR	Tue, Dec 20, 2022	28.25	29.19	27.64	27.85
6149	NYSE	CVR	Mon, Dec 19, 2022	27.96	28.41	27.55	28.05
6148	NYSE	CVR	Fri, Dec 16, 2022	28.00	28.41	27.50	27.50
6147	NYSE	CVR	Thu, Dec 15, 2022	27.68	28.19	27.55	27.89
6146	NYSE	CVR	Wed, Dec 14, 2022	27.42	27.42	27.42	27.42
6145	NYSE	CVR	Tue, Dec 13, 2022	27.09	27.09	27.09	27.09
6144	NYSE	CVR	Mon, Dec 12, 2022	27.70	27.70	26.76	26.76
6143	NYSE	CVR	Fri, Dec 9, 2022	27.26	27.26	26.74	27.25
6142	NYSE	CVR	Thu, Dec 8, 2022	28.24	28.50	27.43	27.43
6141	NYSE	CVR	Wed, Dec 7, 2022	28.49	29.70	28.22	28.40
6140	NYSE	CVR	Tue, Dec 6, 2022	27.95	28.40	27.47	28.40
6139	NYSE	CVR	Mon, Dec 5, 2022	27.07	27.07	27.07	27.07
6138	NYSE	CVR	Fri, Dec 2, 2022	27.43	27.43	26.88	26.88
6137	NYSE	CVR	Thu, Dec 1, 2022	27.97	27.97	27.43	27.28
6136	NYSE	CVR	Wed, Nov 30, 2022	26.85	27.91	26.85	27.91
6135	NYSE	CVR	Tue, Nov 29, 2022	26.72	27.99	26.72	27.65
6134	NYSE	CVR	Mon, Nov 28, 2022	26.49	27.52	26.11	26.72
6133	NYSE	CVR	Fri, Nov 25, 2022	26.53	26.53	26.50	26.50
6132	NYSE	CVR	Tue, Nov 22, 2022	26.35	26.73	26.35	26.73
6131	NYSE	CVR	Mon, Nov 21, 2022	27.19	27.49	26.80	26.80
6130	NYSE	CVR	Fri, Nov 18, 2022	26.71	26.86	26.71	26.86
6129	NYSE	CVR	Wed, Nov 16, 2022	26.71	26.71	26.52	26.52
6128	NYSE	CVR	Tue, Nov 15, 2022	27.25	28.00	26.79	26.99
6127	NYSE	CVR	Mon, Nov 14, 2022	27.40	27.47	27.00	27.00
6126	NYSE	CVR	Fri, Nov 11, 2022	27.50	27.55	26.55	27.47
6125	NYSE	CVR	Thu, Nov 10, 2022	27.13	27.13	26.81	26.81
6124	NYSE	CVR	Wed, Nov 9, 2022	28.00	28.05	26.83	27.35
6123	NYSE	CVR	Tue, Nov 8, 2022	26.55	27.31	26.51	27.00
6122	NYSE	CVR	Mon, Nov 7, 2022	28.00	28.00	26.84	27.00
6121	NYSE	CVR	Fri, Nov 4, 2022	27.98	27.98	27.98	27.98
6120	NYSE	CVR	Thu, Nov 3, 2022	27.00	27.00	27.00	27.00
6119	NYSE	CVR	Wed, Nov 2, 2022	28.00	28.00	27.26	27.39
6118	NYSE	CVR	Tue, Nov 1, 2022	28.00	28.00	26.80	28.00
6117	NYSE	CVR	Mon, Oct 31, 2022	27.72	27.98	27.51	27.98
6116	NYSE	CVR	Fri, Oct 28, 2022	28.06	28.30	27.93	28.05
6115	NYSE	CVR	Thu, Oct 27, 2022	27.72	28.03	27.70	28.03
6114	NYSE	CVR	Wed, Oct 26, 2022	26.40	27.64	25.75	27.64
6113	NYSE	CVR	Tue, Oct 25, 2022	25.80	25.93	25.78	25.78
6112	NYSE	CVR	Mon, Oct 24, 2022	25.51	25.74	25.51	25.74
6111	NYSE	CVR	Fri, Oct 21, 2022	26.12	26.12	26.07	26.07
6110	NYSE	CVR	Thu, Oct 20, 2022	26.48	26.80	26.40	26.40
6109	NYSE	CVR	Wed, Oct 19, 2022	26.79	26.79	26.79	26.79
6108	NYSE	CVR	Tue, Oct 18, 2022	26.50	26.98	26.40	26.40
6107	NYSE	CVR	Mon, Oct 17, 2022	25.76	26.38	25.76	26.38
6106	NYSE	CVR	Thu, Oct 13, 2022	25.14	25.64	25.12	25.55
6105	NYSE	CVR	Wed, Oct 12, 2022	25.19	25.19	25.19	25.19
6104	NYSE	CVR	Tue, Oct 11, 2022	25.60	25.60	25.22	25.51
6103	NYSE	CVR	Mon, Oct 10, 2022	26.10	26.10	25.11	25.92
6102	NYSE	CVR	Fri, Oct 7, 2022	25.11	26.36	25.11	26.36
6101	NYSE	CVR	Thu, Oct 6, 2022	26.00	26.30	25.26	26.17
6100	NYSE	CVR	Wed, Oct 5, 2022	25.16	25.96	25.03	25.96
6099	NYSE	CVR	Tue, Oct 4, 2022	26.03	27.15	25.65	25.65
6098	NYSE	CVR	Mon, Oct 3, 2022	27.04	27.15	26.18	26.18
6097	NYSE	CVR	Fri, Sep 30, 2022	26.30	26.30	25.77	25.77
6096	NYSE	CVR	Thu, Sep 29, 2022	26.00	26.15	25.74	26.15
6095	NYSE	CVR	Wed, Sep 28, 2022	26.33	26.34	25.99	25.99
6094	NYSE	CVR	Tue, Sep 27, 2022	25.90	26.00	25.71	25.96
6093	NYSE	CVR	Mon, Sep 26, 2022	25.50	25.50	25.50	25.50
6092	NYSE	CVR	Fri, Sep 23, 2022	25.77	25.77	25.50	25.50
6091	NYSE	CVR	Thu, Sep 22, 2022	26.25	26.25	25.99	26.10
6090	NYSE	CVR	Wed, Sep 21, 2022	27.10	27.10	26.33	26.33
6089	NYSE	CVR	Tue, Sep 20, 2022	27.14	27.14	27.14	27.14
6088	NYSE	CVR	Fri, Sep 16, 2022	26.83	26.83	26.83	26.83
6087	NYSE	CVR	Wed, Sep 14, 2022	26.13	26.13	26.13	26.13
6086	NYSE	CVR	Tue, Sep 13, 2022	26.63	26.75	26.03	26.75
6085	NYSE	CVR	Mon, Sep 12, 2022	26.44	26.63	26.44	26.63
6084	NYSE	CVR	Fri, Sep 9, 2022	26.44	26.44	26.44	26.44
6083	NYSE	CVR	Thu, Sep 8, 2022	26.84	26.84	26.84	26.84
6082	NYSE	CVR	Wed, Sep 7, 2022	26.76	26.92	26.76	26.92
6081	NYSE	CVR	Tue, Sep 6, 2022	26.56	27.34	26.56	27.34
6080	NYSE	CVR	Fri, Sep 2, 2022	27.56	27.92	27.05	27.05
6079	NYSE	CVR	Thu, Sep 1, 2022	27.85	28.19	27.50	27.81
6078	NYSE	CVR	Wed, Aug 31, 2022	28.14	28.14	27.76	27.76
6077	NYSE	CVR	Tue, Aug 30, 2022	28.00	28.00	27.80	27.80
6076	NYSE	CVR	Mon, Aug 29, 2022	27.79	27.79	27.27	27.79
6075	NYSE	CVR	Fri, Aug 26, 2022	27.91	27.97	27.46	27.46
6074	NYSE	CVR	Thu, Aug 25, 2022	26.72	27.89	26.72	27.89
6073	NYSE	CVR	Wed, Aug 24, 2022	27.11	27.56	27.11	27.56
6072	NYSE	CVR	Tue, Aug 23, 2022	27.44	27.95	27.44	27.56
6071	NYSE	CVR	Mon, Aug 22, 2022	26.70	27.12	26.70	26.95
6070	NYSE	CVR	Fri, Aug 19, 2022	27.14	27.50	26.70	27.50
6069	NYSE	CVR	Thu, Aug 18, 2022	26.25	27.14	26.25	27.14
6068	NYSE	CVR	Wed, Aug 17, 2022	26.17	26.17	26.17	26.17
6067	NYSE	CVR	Tue, Aug 16, 2022	26.09	26.38	25.76	25.93
6066	NYSE	CVR	Mon, Aug 15, 2022	26.50	26.50	25.36	25.92
6065	NYSE	CVR	Fri, Aug 12, 2022	27.61	27.61	26.50	26.50
6064	NYSE	CVR	Thu, Aug 11, 2022	26.87	26.87	26.50	26.50
6063	NYSE	CVR	Wed, Aug 10, 2022	27.57	27.61	26.85	27.27
6062	NYSE	CVR	Tue, Aug 9, 2022	27.94	27.94	27.47	27.47
6061	NYSE	CVR	Thu, Aug 4, 2022	28.07	28.07	27.63	27.63
6060	NYSE	CVR	Wed, Aug 3, 2022	28.02	28.15	27.68	27.91
6059	NYSE	CVR	Tue, Aug 2, 2022	28.20	28.25	27.90	28.25
6058	NYSE	CVR	Mon, Aug 1, 2022	27.55	28.28	27.55	27.92
6057	NYSE	CVR	Fri, Jul 29, 2022	28.49	28.49	28.00	28.00
6056	NYSE	CVR	Thu, Jul 28, 2022	27.33	28.10	27.33	28.10
6055	NYSE	CVR	Wed, Jul 27, 2022	27.28	27.70	27.28	27.70
6054	NYSE	CVR	Tue, Jul 26, 2022	27.70	27.70	27.50	27.50
6053	NYSE	CVR	Mon, Jul 25, 2022	28.23	28.23	27.80	27.88
6052	NYSE	CVR	Fri, Jul 22, 2022	27.97	28.09	27.97	28.09
6051	NYSE	CVR	Thu, Jul 21, 2022	27.94	28.50	27.94	28.50
6050	NYSE	CVR	Wed, Jul 20, 2022	28.85	28.85	28.31	28.85
6049	NYSE	CVR	Tue, Jul 19, 2022	28.20	28.20	28.20	28.20
6048	NYSE	CVR	Mon, Jul 18, 2022	28.28	28.28	27.82	28.20
6047	NYSE	CVR	Fri, Jul 15, 2022	27.41	28.85	27.41	28.28
6046	NYSE	CVR	Thu, Jul 14, 2022	27.72	28.18	27.72	28.18
6045	NYSE	CVR	Wed, Jul 13, 2022	28.53	28.53	28.00	28.45
6044	NYSE	CVR	Mon, Jul 11, 2022	28.63	28.63	28.63	28.63
6043	NYSE	CVR	Fri, Jul 8, 2022	29.00	29.00	28.21	28.35
6042	NYSE	CVR	Thu, Jul 7, 2022	28.75	29.00	28.25	28.44
6041	NYSE	CVR	Wed, Jul 6, 2022	28.99	28.99	28.20	28.49
6040	NYSE	CVR	Tue, Jul 5, 2022	27.90	29.20	27.74	28.50
6039	NYSE	CVR	Fri, Jul 1, 2022	27.81	28.49	27.81	28.49
6038	NYSE	CVR	Thu, Jun 30, 2022	28.50	28.50	28.23	28.49
6037	NYSE	CVR	Mon, Jun 27, 2022	28.00	28.35	28.00	28.01
6036	NYSE	CVR	Fri, Jun 24, 2022	28.50	28.50	28.50	28.50
6035	NYSE	CVR	Thu, Jun 23, 2022	27.73	27.73	27.73	27.73
6034	NYSE	CVR	Wed, Jun 22, 2022	28.02	28.49	28.02	28.49
6033	NYSE	CVR	Tue, Jun 21, 2022	28.88	28.88	27.48	28.23
6032	NYSE	CVR	Fri, Jun 17, 2022	28.03	29.01	28.03	28.94
6031	NYSE	CVR	Wed, Jun 15, 2022	29.80	29.80	27.80	28.69
6030	NYSE	CVR	Tue, Jun 14, 2022	27.60	29.02	27.60	27.95
6029	NYSE	CVR	Mon, Jun 13, 2022	28.50	28.90	27.62	27.62
6028	NYSE	CVR	Fri, Jun 10, 2022	30.97	31.00	27.58	28.49
6027	NYSE	CVR	Thu, Jun 9, 2022	29.55	29.72	28.29	28.29
6026	NYSE	CVR	Wed, Jun 8, 2022	28.51	29.50	28.47	28.81
6025	NYSE	CVR	Tue, Jun 7, 2022	28.91	30.72	28.91	29.56
6024	NYSE	CVR	Mon, Jun 6, 2022	29.20	29.20	27.72	27.76
6023	NYSE	CVR	Thu, Jun 2, 2022	27.63	27.63	27.63	27.63
6022	NYSE	CVR	Wed, Jun 1, 2022	27.20	27.20	26.85	26.63
6021	NYSE	CVR	Tue, May 31, 2022	26.50	28.43	26.50	26.85
6020	NYSE	CVR	Fri, May 27, 2022	27.31	27.31	26.58	26.58
6019	NYSE	CVR	Thu, May 26, 2022	27.87	27.87	26.99	26.99
6018	NYSE	CVR	Wed, May 25, 2022	26.95	26.95	26.60	26.60
6017	NYSE	CVR	Tue, May 24, 2022	27.02	27.32	26.60	26.93
6016	NYSE	CVR	Mon, May 23, 2022	28.20	28.20	26.58	26.58
6015	NYSE	CVR	Fri, May 20, 2022	26.50	26.57	26.50	26.57
6014	NYSE	CVR	Thu, May 19, 2022	26.02	27.00	26.00	26.68
6013	NYSE	CVR	Wed, May 18, 2022	25.79	28.25	25.42	26.59
6012	NYSE	CVR	Tue, May 17, 2022	26.92	26.92	26.92	26.92
6011	NYSE	CVR	Mon, May 16, 2022	26.63	26.63	26.63	26.63
6010	NYSE	CVR	Fri, May 13, 2022	26.91	27.80	26.18	27.05
6009	NYSE	CVR	Thu, May 12, 2022	26.50	26.95	26.50	26.78
6008	NYSE	CVR	Wed, May 11, 2022	27.21	28.70	26.36	27.18
6007	NYSE	CVR	Tue, May 10, 2022	26.00	27.50	26.00	27.24
6006	NYSE	CVR	Mon, May 9, 2022	25.92	26.25	25.92	26.00
6005	NYSE	CVR	Fri, May 6, 2022	25.70	25.70	25.70	25.70
6004	NYSE	CVR	Thu, May 5, 2022	26.10	26.12	26.10	26.12
6003	NYSE	CVR	Wed, May 4, 2022	27.00	27.00	27.00	27.00
6002	NYSE	CVR	Tue, May 3, 2022	25.99	26.99	25.99	26.99
6001	NYSE	CVR	Mon, May 2, 2022	27.25	27.25	25.40	25.80
6000	NYSE	CVR	Fri, Apr 29, 2022	26.40	26.40	26.06	26.09
5999	NYSE	CVR	Thu, Apr 28, 2022	26.75	26.75	26.75	26.75
5998	NYSE	CVR	Wed, Apr 27, 2022	26.78	26.78	26.78	26.78
5997	NYSE	CVR	Thu, Apr 21, 2022	25.68	26.24	25.68	26.00
5996	NYSE	CVR	Wed, Apr 20, 2022	25.94	25.94	25.11	25.11
5995	NYSE	CVR	Tue, Apr 19, 2022	25.43	26.00	25.43	26.00
5994	NYSE	CVR	Mon, Apr 18, 2022	26.30	26.35	25.60	25.60
5993	NYSE	CVR	Thu, Apr 14, 2022	27.00	27.00	26.33	26.33
5992	NYSE	CVR	Wed, Apr 13, 2022	26.21	26.21	26.14	26.14
5991	NYSE	CVR	Tue, Apr 12, 2022	26.30	26.30	26.30	26.30
5990	NYSE	CVR	Mon, Apr 11, 2022	25.80	26.72	25.60	25.60
5989	NYSE	CVR	Thu, Apr 7, 2022	25.94	25.94	25.94	25.94
5988	NYSE	CVR	Wed, Apr 6, 2022	25.75	26.00	25.19	25.89
5987	NYSE	CVR	Tue, Apr 5, 2022	25.94	26.70	25.94	26.32
5986	NYSE	CVR	Mon, Apr 4, 2022	25.90	25.98	25.61	25.98
5985	NYSE	CVR	Wed, Mar 30, 2022	26.23	26.43	26.23	26.43
5984	NYSE	CVR	Tue, Mar 29, 2022	26.67	26.67	26.57	26.57
5983	NYSE	CVR	Mon, Mar 28, 2022	27.23	27.23	26.39	26.61
5982	NYSE	CVR	Thu, Mar 24, 2022	28.23	28.23	27.55	27.77
5981	NYSE	CVR	Wed, Mar 23, 2022	28.14	29.00	27.67	28.04
5980	NYSE	CVR	Tue, Mar 22, 2022	28.82	28.82	27.75	28.14
5979	NYSE	CVR	Mon, Mar 21, 2022	28.81	28.82	28.29	28.82
5978	NYSE	CVR	Fri, Mar 18, 2022	29.25	29.25	27.80	29.00
5977	NYSE	CVR	Thu, Mar 17, 2022	27.50	29.28	27.50	28.40
5976	NYSE	CVR	Wed, Mar 16, 2022	27.50	28.50	27.21	28.50
5975	NYSE	CVR	Tue, Mar 15, 2022	26.84	26.84	26.84	26.84
5974	NYSE	CVR	Mon, Mar 14, 2022	26.55	27.39	26.55	27.39
5973	NYSE	CVR	Fri, Mar 11, 2022	27.00	27.25	26.37	26.73
5972	NYSE	CVR	Thu, Mar 10, 2022	27.23	27.60	26.66	26.66
5971	NYSE	CVR	Wed, Mar 9, 2022	27.00	27.25	26.86	27.25
5970	NYSE	CVR	Tue, Mar 8, 2022	26.39	27.01	26.25	26.36
5969	NYSE	CVR	Mon, Mar 7, 2022	26.73	26.73	26.03	26.03
5968	NYSE	CVR	Fri, Mar 4, 2022	26.02	26.09	26.02	26.09
5967	NYSE	CVR	Thu, Mar 3, 2022	27.33	27.33	26.26	26.46
5966	NYSE	CVR	Wed, Mar 2, 2022	27.65	27.90	27.33	27.11
5965	NYSE	CVR	Tue, Mar 1, 2022	27.27	27.67	27.27	27.48
5964	NYSE	CVR	Mon, Feb 28, 2022	27.34	27.47	27.30	27.35
5963	NYSE	CVR	Fri, Feb 25, 2022	27.07	27.41	26.85	27.41
5962	NYSE	CVR	Thu, Feb 24, 2022	26.74	27.00	26.12	26.93
5961	NYSE	CVR	Wed, Feb 23, 2022	27.25	27.25	27.25	27.25
5960	NYSE	CVR	Fri, Feb 18, 2022	27.37	27.37	27.37	27.37
5959	NYSE	CVR	Wed, Feb 16, 2022	27.48	27.48	27.48	27.48
5958	NYSE	CVR	Tue, Feb 15, 2022	27.48	27.48	27.48	27.48
5957	NYSE	CVR	Fri, Feb 11, 2022	27.27	27.27	27.27	27.27
5956	NYSE	CVR	Thu, Feb 10, 2022	26.87	26.87	26.87	26.87
5955	NYSE	CVR	Wed, Feb 9, 2022	27.12	27.61	27.00	27.10
5954	NYSE	CVR	Tue, Feb 8, 2022	26.60	27.70	26.50	27.64
5953	NYSE	CVR	Mon, Feb 7, 2022	26.84	27.33	26.80	26.93
5952	NYSE	CVR	Fri, Feb 4, 2022	27.23	27.23	27.23	27.23
5951	NYSE	CVR	Thu, Feb 3, 2022	28.00	28.00	26.55	27.23
5950	NYSE	CVR	Wed, Feb 2, 2022	26.66	26.70	26.65	26.70
5949	NYSE	CVR	Tue, Feb 1, 2022	26.00	26.46	25.50	26.46
5948	NYSE	CVR	Mon, Jan 31, 2022	25.75	26.25	25.75	26.25
5947	NYSE	CVR	Fri, Jan 28, 2022	26.00	26.00	26.00	26.00
5946	NYSE	CVR	Thu, Jan 27, 2022	26.11	26.35	25.40	26.00
5945	NYSE	CVR	Wed, Jan 26, 2022	26.35	26.35	25.75	26.00
5944	NYSE	CVR	Tue, Jan 25, 2022	25.41	26.47	25.25	26.47
5943	NYSE	CVR	Mon, Jan 24, 2022	25.81	26.21	25.25	26.21
5942	NYSE	CVR	Fri, Jan 21, 2022	25.50	26.48	25.50	25.81
5941	NYSE	CVR	Thu, Jan 20, 2022	25.85	26.49	25.31	25.94
5940	NYSE	CVR	Wed, Jan 19, 2022	25.75	25.85	25.75	25.80
5939	NYSE	CVR	Tue, Jan 18, 2022	26.00	26.00	25.27	25.50
5938	NYSE	CVR	Fri, Jan 14, 2022	25.75	25.95	25.60	25.71
5937	NYSE	CVR	Thu, Jan 13, 2022	25.35	25.75	25.35	25.75
5936	NYSE	CVR	Wed, Jan 12, 2022	26.08	26.08	25.69	25.70
5935	NYSE	CVR	Tue, Jan 11, 2022	26.68	26.68	25.99	26.64
5934	NYSE	CVR	Mon, Jan 10, 2022	26.08	26.08	26.03	26.07
5933	NYSE	CVR	Fri, Jan 7, 2022	0.00	0.00	0.00	26.68
5932	NYSE	CVR	Thu, Jan 6, 2022	0.00	0.00	0.00	26.68
5931	NYSE	CVR	Wed, Jan 5, 2022	0.00	0.00	0.00	26.68
5930	NYSE	CVR	Tue, Jan 4, 2022	26.68	26.68	26.68	26.68
5929	NYSE	CVR	Mon, Jan 3, 2022	26.71	26.71	26.68	26.68
5928	NYSE	CVR	Fri, Dec 31, 2021	26.23	26.50	26.12	26.28
5927	NYSE	CVR	Thu, Dec 30, 2021	26.80	26.80	26.80	26.80
5926	NYSE	CVR	Wed, Dec 29, 2021	26.30	26.30	26.30	26.30
5925	NYSE	CVR	Tue, Dec 28, 2021	27.01	27.01	26.30	26.30
5924	NYSE	CVR	Mon, Dec 27, 2021	26.28	26.28	26.28	26.28
5923	NYSE	CVR	Thu, Dec 23, 2021	27.39	27.64	26.50	26.64
5922	NYSE	CVR	Wed, Dec 22, 2021	26.30	27.65	26.06	27.65
5921	NYSE	CVR	Tue, Dec 21, 2021	26.31	26.60	25.90	26.30
5920	NYSE	CVR	Mon, Dec 20, 2021	25.67	26.25	25.65	25.65
5919	NYSE	CVR	Fri, Dec 17, 2021	25.20	25.41	25.20	25.36
5918	NYSE	CVR	Thu, Dec 16, 2021	25.43	25.63	25.09	25.09
5917	NYSE	CVR	Wed, Dec 15, 2021	25.13	25.30	24.90	25.10
5916	NYSE	CVR	Tue, Dec 14, 2021	25.25	25.25	25.25	25.25
5915	NYSE	CVR	Mon, Dec 13, 2021	25.69	25.69	25.25	25.25
5914	NYSE	CVR	Fri, Dec 10, 2021	25.50	25.88	25.50	25.88
5913	NYSE	CVR	Thu, Dec 9, 2021	25.45	25.45	25.45	25.45
5912	NYSE	CVR	Wed, Dec 8, 2021	25.40	25.65	25.18	25.18
5911	NYSE	CVR	Tue, Dec 7, 2021	26.01	26.01	25.19	25.19
5910	NYSE	CVR	Mon, Dec 6, 2021	25.38	25.75	25.23	25.63
5909	NYSE	CVR	Fri, Dec 3, 2021	25.66	25.79	25.40	25.79
5908	NYSE	CVR	Thu, Dec 2, 2021	25.60	26.34	25.60	25.68
5907	NYSE	CVR	Wed, Dec 1, 2021	25.73	25.90	25.73	25.68
5906	NYSE	CVR	Tue, Nov 30, 2021	26.02	26.13	25.56	25.72
5905	NYSE	CVR	Mon, Nov 29, 2021	26.19	26.33	25.85	26.00
5904	NYSE	CVR	Fri, Nov 26, 2021	25.32	26.00	25.27	26.00
5903	NYSE	CVR	Wed, Nov 24, 2021	26.00	26.00	25.94	25.99
5902	NYSE	CVR	Tue, Nov 23, 2021	26.06	26.08	25.75	25.99
5901	NYSE	CVR	Mon, Nov 22, 2021	26.30	26.30	26.20	26.20
5900	NYSE	CVR	Fri, Nov 19, 2021	26.61	26.61	26.26	26.40
5899	NYSE	CVR	Thu, Nov 18, 2021	26.65	26.65	26.65	26.65
5898	NYSE	CVR	Wed, Nov 17, 2021	27.00	27.05	26.75	27.00
5897	NYSE	CVR	Tue, Nov 16, 2021	26.60	27.20	26.60	27.00
5896	NYSE	CVR	Mon, Nov 15, 2021	29.29	29.29	26.52	26.52
5895	NYSE	CVR	Fri, Nov 12, 2021	26.70	32.88	26.70	29.52
5894	NYSE	CVR	Thu, Nov 11, 2021	27.04	27.04	26.52	26.88
5893	NYSE	CVR	Wed, Nov 10, 2021	27.20	27.20	26.48	26.98
5892	NYSE	CVR	Tue, Nov 9, 2021	27.20	27.20	27.20	27.20
5891	NYSE	CVR	Mon, Nov 8, 2021	26.84	27.02	26.25	27.02
5890	NYSE	CVR	Fri, Nov 5, 2021	27.10	27.10	26.75	26.98
5889	NYSE	CVR	Thu, Nov 4, 2021	26.50	27.18	26.50	27.18
5888	NYSE	CVR	Wed, Nov 3, 2021	27.18	27.18	26.71	27.02
5887	NYSE	CVR	Tue, Nov 2, 2021	26.51	26.54	26.26	26.48
5886	NYSE	CVR	Mon, Nov 1, 2021	26.55	27.07	26.55	27.07
5885	NYSE	CVR	Fri, Oct 29, 2021	26.50	26.90	26.50	26.90
5884	NYSE	CVR	Thu, Oct 28, 2021	26.55	26.94	26.55	26.93
5883	NYSE	CVR	Wed, Oct 27, 2021	27.00	27.00	27.00	27.00
5882	NYSE	CVR	Tue, Oct 26, 2021	26.60	26.60	26.60	26.60
5881	NYSE	CVR	Mon, Oct 25, 2021	26.84	27.12	26.72	27.12
5880	NYSE	CVR	Fri, Oct 22, 2021	26.89	26.89	26.14	26.84
5879	NYSE	CVR	Thu, Oct 21, 2021	26.40	27.07	26.40	26.40
5878	NYSE	CVR	Wed, Oct 20, 2021	26.45	27.35	26.21	27.07
5877	NYSE	CVR	Tue, Oct 19, 2021	26.03	27.40	26.03	26.20
5876	NYSE	CVR	Mon, Oct 18, 2021	25.96	26.10	25.93	25.99
5875	NYSE	CVR	Fri, Oct 15, 2021	26.10	26.20	25.85	25.85
5874	NYSE	CVR	Thu, Oct 14, 2021	26.25	26.25	25.53	26.10
5873	NYSE	CVR	Wed, Oct 13, 2021	25.90	26.25	25.85	26.21
5872	NYSE	CVR	Tue, Oct 12, 2021	26.00	26.00	26.00	26.00
5871	NYSE	CVR	Mon, Oct 11, 2021	26.09	26.15	25.93	26.01
5870	NYSE	CVR	Fri, Oct 8, 2021	26.02	26.10	25.93	26.10
5869	NYSE	CVR	Thu, Oct 7, 2021	26.00	26.40	25.90	26.40
5868	NYSE	CVR	Wed, Oct 6, 2021	25.82	26.25	25.82	26.25
5867	NYSE	CVR	Tue, Oct 5, 2021	26.21	26.25	26.21	26.24
5866	NYSE	CVR	Mon, Oct 4, 2021	25.90	26.20	25.89	26.20
5865	NYSE	CVR	Fri, Oct 1, 2021	26.87	26.87	25.85	25.91
5864	NYSE	CVR	Thu, Sep 30, 2021	26.87	26.87	26.87	26.87
5863	NYSE	CVR	Wed, Sep 29, 2021	27.00	27.00	26.26	26.87
5862	NYSE	CVR	Tue, Sep 28, 2021	0.00	0.00	0.00	27.00
5861	NYSE	CVR	Mon, Sep 27, 2021	27.00	27.00	27.00	27.00
5860	NYSE	CVR	Fri, Sep 24, 2021	26.78	27.04	26.37	27.04
5859	NYSE	CVR	Thu, Sep 23, 2021	27.42	27.42	26.63	27.04
5858	NYSE	CVR	Wed, Sep 22, 2021	25.70	27.84	25.70	27.10
5857	NYSE	CVR	Tue, Sep 21, 2021	26.22	26.22	26.22	26.22
5856	NYSE	CVR	Mon, Sep 20, 2021	26.17	26.25	25.29	26.10
5855	NYSE	CVR	Fri, Sep 17, 2021	25.90	26.25	25.70	26.25
5854	NYSE	CVR	Thu, Sep 16, 2021	0.00	0.00	0.00	26.25
5853	NYSE	CVR	Wed, Sep 15, 2021	26.24	26.25	25.83	26.25
5852	NYSE	CVR	Tue, Sep 14, 2021	25.95	26.24	25.95	26.24
5851	NYSE	CVR	Mon, Sep 13, 2021	25.74	26.55	25.74	26.54
5850	NYSE	CVR	Fri, Sep 10, 2021	26.29	26.70	26.00	26.20
5849	NYSE	CVR	Thu, Sep 9, 2021	26.50	26.50	26.46	26.46
5848	NYSE	CVR	Wed, Sep 8, 2021	25.59	26.44	25.59	26.44
5847	NYSE	CVR	Tue, Sep 7, 2021	26.45	26.45	26.45	26.45
5846	NYSE	CVR	Fri, Sep 3, 2021	26.63	26.63	26.14	26.42
5845	NYSE	CVR	Thu, Sep 2, 2021	0.00	0.00	0.00	26.65
5844	NYSE	CVR	Wed, Sep 1, 2021	26.30	27.00	25.87	26.65
5843	NYSE	CVR	Tue, Aug 31, 2021	26.35	26.35	25.50	25.99
5842	NYSE	CVR	Mon, Aug 30, 2021	25.97	25.99	25.83	25.83
5841	NYSE	CVR	Fri, Aug 27, 2021	25.63	26.35	25.63	25.75
5840	NYSE	CVR	Thu, Aug 26, 2021	25.70	26.41	25.51	26.35
5839	NYSE	CVR	Wed, Aug 25, 2021	25.70	25.70	25.70	25.70
5838	NYSE	CVR	Tue, Aug 24, 2021	26.15	26.70	26.00	26.70
5837	NYSE	CVR	Mon, Aug 23, 2021	26.48	26.88	26.48	26.88
5836	NYSE	CVR	Fri, Aug 20, 2021	26.41	26.41	26.41	26.41
5835	NYSE	CVR	Thu, Aug 19, 2021	25.79	26.40	25.79	26.40
5834	NYSE	CVR	Wed, Aug 18, 2021	26.06	26.36	26.06	26.33
5833	NYSE	CVR	Tue, Aug 17, 2021	25.93	26.39	25.93	26.35
5832	NYSE	CVR	Mon, Aug 16, 2021	26.40	26.40	26.01	26.37
5831	NYSE	CVR	Fri, Aug 13, 2021	26.50	26.50	26.50	26.50
5830	NYSE	CVR	Thu, Aug 12, 2021	26.13	26.50	26.13	26.50
5829	NYSE	CVR	Wed, Aug 11, 2021	26.10	26.75	26.10	26.75
5828	NYSE	CVR	Tue, Aug 10, 2021	26.28	26.65	25.80	26.65
5827	NYSE	CVR	Mon, Aug 9, 2021	0.00	0.00	0.00	26.64
5826	NYSE	CVR	Fri, Aug 6, 2021	25.66	26.64	25.66	26.64
5825	NYSE	CVR	Thu, Aug 5, 2021	26.50	26.50	26.50	26.50
5824	NYSE	CVR	Wed, Aug 4, 2021	26.38	26.50	25.67	26.44
5823	NYSE	CVR	Tue, Aug 3, 2021	0.00	0.00	0.00	26.78
5822	NYSE	CVR	Mon, Aug 2, 2021	26.80	27.00	26.58	26.78
5821	NYSE	CVR	Fri, Jul 30, 2021	26.95	26.95	26.95	26.95
5820	NYSE	CVR	Thu, Jul 29, 2021	26.76	27.00	26.76	26.99
5819	NYSE	CVR	Wed, Jul 28, 2021	26.89	26.94	26.60	26.94
5818	NYSE	CVR	Tue, Jul 27, 2021	26.85	26.93	26.56	26.93
5817	NYSE	CVR	Mon, Jul 26, 2021	27.00	27.00	26.88	26.95
5816	NYSE	CVR	Fri, Jul 23, 2021	26.53	26.89	26.53	26.89
5815	NYSE	CVR	Thu, Jul 22, 2021	0.00	0.00	0.00	26.79
5814	NYSE	CVR	Wed, Jul 21, 2021	26.51	26.79	26.50	26.79
5813	NYSE	CVR	Tue, Jul 20, 2021	26.80	27.67	26.31	26.42
5812	NYSE	CVR	Mon, Jul 19, 2021	28.87	28.87	26.30	26.80
5811	NYSE	CVR	Fri, Jul 16, 2021	27.25	27.25	26.51	26.71
5810	NYSE	CVR	Thu, Jul 15, 2021	27.10	27.10	26.40	27.00
5809	NYSE	CVR	Wed, Jul 14, 2021	26.39	29.01	26.39	27.10
5808	NYSE	CVR	Tue, Jul 13, 2021	26.10	26.66	25.75	26.60
5807	NYSE	CVR	Mon, Jul 12, 2021	26.07	26.07	26.07	26.07
5806	NYSE	CVR	Fri, Jul 9, 2021	25.51	26.09	25.51	25.96
5805	NYSE	CVR	Thu, Jul 8, 2021	0.00	0.00	0.00	26.09
5804	NYSE	CVR	Wed, Jul 7, 2021	25.88	26.17	25.24	26.09
5803	NYSE	CVR	Tue, Jul 6, 2021	25.87	26.12	25.87	26.12
5802	NYSE	CVR	Fri, Jul 2, 2021	26.20	26.20	26.20	26.20
5801	NYSE	CVR	Thu, Jul 1, 2021	25.88	26.14	25.88	26.14
5800	NYSE	CVR	Wed, Jun 30, 2021	25.62	26.07	25.60	25.87
5799	NYSE	CVR	Tue, Jun 29, 2021	25.88	26.13	25.88	26.13
5798	NYSE	CVR	Mon, Jun 28, 2021	25.86	26.21	25.57	26.20
5797	NYSE	CVR	Fri, Jun 25, 2021	0.00	0.00	0.00	26.12
5796	NYSE	CVR	Thu, Jun 24, 2021	26.33	26.40	25.70	26.12
5795	NYSE	CVR	Wed, Jun 23, 2021	25.30	26.33	25.30	26.14
5794	NYSE	CVR	Tue, Jun 22, 2021	25.34	26.18	25.34	26.18
5793	NYSE	CVR	Mon, Jun 21, 2021	25.70	26.32	25.70	26.28
5792	NYSE	CVR	Fri, Jun 18, 2021	25.36	26.00	25.15	26.00
5791	NYSE	CVR	Thu, Jun 17, 2021	25.35	25.38	25.06	25.38
5790	NYSE	CVR	Wed, Jun 16, 2021	25.85	25.85	25.25	25.25
5789	NYSE	CVR	Tue, Jun 15, 2021	25.85	25.95	25.23	25.49
5788	NYSE	CVR	Mon, Jun 14, 2021	26.03	26.03	25.80	25.96
5787	NYSE	CVR	Fri, Jun 11, 2021	26.19	26.19	25.85	25.98
5786	NYSE	CVR	Thu, Jun 10, 2021	26.24	26.24	25.60	26.15
5785	NYSE	CVR	Wed, Jun 9, 2021	0.00	0.00	0.00	26.31
5784	NYSE	CVR	Tue, Jun 8, 2021	25.85	26.31	25.85	26.31
5783	NYSE	CVR	Mon, Jun 7, 2021	26.13	26.13	25.50	25.72
5782	NYSE	CVR	Fri, Jun 4, 2021	26.42	26.42	25.90	25.90
5781	NYSE	CVR	Thu, Jun 3, 2021	25.76	25.80	25.76	25.77
5780	NYSE	CVR	Wed, Jun 2, 2021	26.14	26.25	25.38	25.88
5779	NYSE	CVR	Tue, Jun 1, 2021	26.36	26.37	26.05	26.36
5778	NYSE	CVR	Fri, May 28, 2021	26.27	26.27	26.05	26.23
5777	NYSE	CVR	Thu, May 27, 2021	26.45	26.45	26.25	26.25
5776	NYSE	CVR	Wed, May 26, 2021	26.93	26.93	26.00	26.80
5775	NYSE	CVR	Tue, May 25, 2021	26.85	26.85	25.02	25.02
5774	NYSE	CVR	Mon, May 24, 2021	26.88	26.88	26.47	26.85
5773	NYSE	CVR	Fri, May 21, 2021	27.00	27.00	26.66	26.89
5772	NYSE	CVR	Thu, May 20, 2021	26.86	27.00	26.86	27.00
5771	NYSE	CVR	Wed, May 19, 2021	25.92	27.00	25.92	27.00
5770	NYSE	CVR	Tue, May 18, 2021	26.00	26.94	26.00	26.94
5769	NYSE	CVR	Mon, May 17, 2021	27.00	27.00	26.99	26.99
5768	NYSE	CVR	Fri, May 14, 2021	26.50	26.94	26.50	26.94
5767	NYSE	CVR	Thu, May 13, 2021	26.63	26.63	25.34	26.48
5766	NYSE	CVR	Wed, May 12, 2021	26.87	26.97	26.29	26.35
5765	NYSE	CVR	Tue, May 11, 2021	26.57	26.57	26.52	26.57
5764	NYSE	CVR	Mon, May 10, 2021	26.87	28.00	26.80	26.89
5763	NYSE	CVR	Fri, May 7, 2021	25.61	26.18	25.61	26.18
5762	NYSE	CVR	Thu, May 6, 2021	25.34	25.61	25.13	25.54
5761	NYSE	CVR	Wed, May 5, 2021	25.30	25.59	25.30	25.59
5760	NYSE	CVR	Tue, May 4, 2021	25.94	26.18	25.94	26.18
5759	NYSE	CVR	Mon, May 3, 2021	26.20	26.20	26.00	26.10
5758	NYSE	CVR	Fri, Apr 30, 2021	26.18	26.50	25.90	25.90
5757	NYSE	CVR	Thu, Apr 29, 2021	26.49	26.49	26.49	26.49
5756	NYSE	CVR	Wed, Apr 28, 2021	26.00	26.34	26.00	26.33
5755	NYSE	CVR	Tue, Apr 27, 2021	26.03	26.33	25.97	26.33
5754	NYSE	CVR	Mon, Apr 26, 2021	25.35	26.13	25.35	26.13
5753	NYSE	CVR	Fri, Apr 23, 2021	25.46	25.46	25.42	25.42
5752	NYSE	CVR	Thu, Apr 22, 2021	26.00	26.06	25.19	26.06
5751	NYSE	CVR	Wed, Apr 21, 2021	25.15	25.81	25.15	25.81
5750	NYSE	CVR	Tue, Apr 20, 2021	25.50	26.00	25.50	26.00
5749	NYSE	CVR	Mon, Apr 19, 2021	25.70	25.96	25.47	25.96
5748	NYSE	CVR	Fri, Apr 16, 2021	23.91	24.95	23.91	24.95
5747	NYSE	CVR	Thu, Apr 15, 2021	23.91	24.66	23.91	24.11
5746	NYSE	CVR	Wed, Apr 14, 2021	23.90	24.24	23.90	24.14
5745	NYSE	CVR	Tue, Apr 13, 2021	24.01	24.57	22.98	24.01
5744	NYSE	CVR	Mon, Apr 12, 2021	23.25	25.16	23.25	24.40
5743	NYSE	CVR	Fri, Apr 9, 2021	25.00	25.00	23.86	23.86
5742	NYSE	CVR	Thu, Apr 8, 2021	26.58	31.85	25.00	25.00
5741	NYSE	CVR	Wed, Apr 7, 2021	25.84	25.84	25.84	25.84
5740	NYSE	CVR	Tue, Apr 6, 2021	26.87	26.87	26.27	26.55
5739	NYSE	CVR	Mon, Apr 5, 2021	26.70	26.70	26.23	26.70
5738	NYSE	CVR	Thu, Apr 1, 2021	25.20	25.95	25.18	25.95
5737	NYSE	CVR	Wed, Mar 31, 2021	25.30	25.50	24.76	25.50
5736	NYSE	CVR	Tue, Mar 30, 2021	24.85	25.24	24.84	25.24
5735	NYSE	CVR	Mon, Mar 29, 2021	25.63	25.70	24.35	24.80
5734	NYSE	CVR	Fri, Mar 26, 2021	25.72	25.98	25.00	25.70
5733	NYSE	CVR	Thu, Mar 25, 2021	25.21	25.28	25.03	25.03
5732	NYSE	CVR	Wed, Mar 24, 2021	26.55	26.55	25.16	25.74
5731	NYSE	CVR	Tue, Mar 23, 2021	26.00	26.36	25.00	26.15
5730	NYSE	CVR	Mon, Mar 22, 2021	27.25	27.25	26.42	26.42
5729	NYSE	CVR	Fri, Mar 19, 2021	26.48	26.78	26.30	26.78
5728	NYSE	CVR	Thu, Mar 18, 2021	26.95	26.95	26.60	26.60
5727	NYSE	CVR	Wed, Mar 17, 2021	26.14	27.50	26.14	26.92
5726	NYSE	CVR	Tue, Mar 16, 2021	27.55	28.60	26.72	26.72
5725	NYSE	CVR	Mon, Mar 15, 2021	28.25	28.26	28.00	28.00
5724	NYSE	CVR	Fri, Mar 12, 2021	30.09	30.09	27.09	28.11
5723	NYSE	CVR	Thu, Mar 11, 2021	27.80	30.00	27.67	29.26
5722	NYSE	CVR	Wed, Mar 10, 2021	28.00	28.00	27.02	27.99
5721	NYSE	CVR	Tue, Mar 9, 2021	26.52	28.05	26.52	27.92
5720	NYSE	CVR	Mon, Mar 8, 2021	27.25	27.25	26.76	26.80
5719	NYSE	CVR	Fri, Mar 5, 2021	26.99	27.25	26.97	27.25
5718	NYSE	CVR	Thu, Mar 4, 2021	27.40	27.98	25.91	27.98
5717	NYSE	CVR	Wed, Mar 3, 2021	28.05	28.05	27.87	27.67
5716	NYSE	CVR	Tue, Mar 2, 2021	28.60	28.60	28.05	28.05
5715	NYSE	CVR	Mon, Mar 1, 2021	27.20	28.92	27.20	28.61
5714	NYSE	CVR	Fri, Feb 26, 2021	26.50	27.71	26.50	27.71
5713	NYSE	CVR	Thu, Feb 25, 2021	26.54	27.40	26.40	27.16
5712	NYSE	CVR	Wed, Feb 24, 2021	26.60	27.32	26.14	26.96
5711	NYSE	CVR	Tue, Feb 23, 2021	27.10	27.50	26.53	27.03
5710	NYSE	CVR	Mon, Feb 22, 2021	26.10	28.77	26.10	27.75
5709	NYSE	CVR	Fri, Feb 19, 2021	25.90	26.95	25.90	26.38
5708	NYSE	CVR	Thu, Feb 18, 2021	26.21	26.23	25.87	25.87
5707	NYSE	CVR	Wed, Feb 17, 2021	25.50	26.70	25.50	26.30
5706	NYSE	CVR	Tue, Feb 16, 2021	24.36	26.25	24.36	26.25
5705	NYSE	CVR	Fri, Feb 12, 2021	25.70	26.25	25.70	26.00
5704	NYSE	CVR	Thu, Feb 11, 2021	25.60	26.23	25.60	26.23
5703	NYSE	CVR	Wed, Feb 10, 2021	26.34	26.36	25.70	25.70
5702	NYSE	CVR	Tue, Feb 9, 2021	26.95	26.95	26.40	26.40
5701	NYSE	CVR	Mon, Feb 8, 2021	26.74	26.74	26.14	26.45
5700	NYSE	CVR	Fri, Feb 5, 2021	25.80	26.53	25.80	26.00
5699	NYSE	CVR	Thu, Feb 4, 2021	25.60	26.24	25.60	25.70
5698	NYSE	CVR	Wed, Feb 3, 2021	25.70	26.40	25.46	25.70
5697	NYSE	CVR	Tue, Feb 2, 2021	26.34	26.41	25.89	26.41
5696	NYSE	CVR	Mon, Feb 1, 2021	26.95	26.95	25.20	26.00
5695	NYSE	CVR	Fri, Jan 29, 2021	28.25	29.38	26.50	27.33
5694	NYSE	CVR	Thu, Jan 28, 2021	24.32	33.60	23.40	28.25
5693	NYSE	CVR	Wed, Jan 27, 2021	24.00	24.00	24.00	24.00
5692	NYSE	CVR	Tue, Jan 26, 2021	23.27	23.27	23.27	23.27
5691	NYSE	CVR	Mon, Jan 25, 2021	0.00	0.00	0.00	24.13
5690	NYSE	CVR	Fri, Jan 22, 2021	24.13	24.13	24.13	24.13
5689	NYSE	CVR	Thu, Jan 21, 2021	0.00	0.00	0.00	23.55
5688	NYSE	CVR	Wed, Jan 20, 2021	23.18	23.55	23.03	23.55
5687	NYSE	CVR	Tue, Jan 19, 2021	23.39	23.39	22.50	22.70
5686	NYSE	CVR	Fri, Jan 15, 2021	23.15	23.15	22.95	22.95
5685	NYSE	CVR	Thu, Jan 14, 2021	0.00	0.00	0.00	22.94
5684	NYSE	CVR	Wed, Jan 13, 2021	0.00	0.00	0.00	22.94
5683	NYSE	CVR	Tue, Jan 12, 2021	22.62	22.94	22.62	22.94
5682	NYSE	CVR	Mon, Jan 11, 2021	0.00	0.00	0.00	22.94
5681	NYSE	CVR	Fri, Jan 8, 2021	22.75	22.94	22.50	22.94
5680	NYSE	CVR	Thu, Jan 7, 2021	23.01	23.18	23.01	23.18
5679	NYSE	CVR	Wed, Jan 6, 2021	22.75	22.75	22.75	22.75
5678	NYSE	CVR	Tue, Jan 5, 2021	23.00	23.00	22.36	22.36
5677	NYSE	CVR	Mon, Jan 4, 2021	0.00	0.00	0.00	22.86
5676	NYSE	CVR	Thu, Dec 31, 2020	22.86	22.86	22.86	22.86
5675	NYSE	CVR	Wed, Dec 30, 2020	22.88	23.56	22.88	23.56
5674	NYSE	CVR	Tue, Dec 29, 2020	23.65	23.65	23.65	23.65
5673	NYSE	CVR	Mon, Dec 28, 2020	0.00	0.00	0.00	23.62
5672	NYSE	CVR	Thu, Dec 24, 2020	0.00	0.00	0.00	23.62
5671	NYSE	CVR	Wed, Dec 23, 2020	0.00	0.00	0.00	23.62
5670	NYSE	CVR	Tue, Dec 22, 2020	22.83	23.62	22.83	23.62
5669	NYSE	CVR	Mon, Dec 21, 2020	23.50	23.50	23.50	23.50
5668	NYSE	CVR	Fri, Dec 18, 2020	24.00	24.31	23.61	23.61
5667	NYSE	CVR	Thu, Dec 17, 2020	23.95	23.99	23.81	23.81
5666	NYSE	CVR	Wed, Dec 16, 2020	23.50	23.50	23.50	23.50
5665	NYSE	CVR	Tue, Dec 15, 2020	23.88	24.00	23.88	24.00
5664	NYSE	CVR	Mon, Dec 14, 2020	23.71	23.75	23.00	23.28
5663	NYSE	CVR	Fri, Dec 11, 2020	23.37	23.37	23.37	23.37
5662	NYSE	CVR	Thu, Dec 10, 2020	22.03	22.83	22.00	22.60
5661	NYSE	CVR	Wed, Dec 9, 2020	0.00	0.00	0.00	22.56
5660	NYSE	CVR	Tue, Dec 8, 2020	22.51	22.56	22.51	22.56
5659	NYSE	CVR	Mon, Dec 7, 2020	24.30	24.81	22.52	22.52
5658	NYSE	CVR	Fri, Dec 4, 2020	22.18	22.34	21.80	22.30
5657	NYSE	CVR	Thu, Dec 3, 2020	21.84	22.00	21.84	21.90
5656	NYSE	CVR	Wed, Dec 2, 2020	21.28	21.60	21.28	21.50
5655	NYSE	CVR	Tue, Dec 1, 2020	21.00	21.00	21.00	21.00
5654	NYSE	CVR	Mon, Nov 30, 2020	0.00	0.00	0.00	21.24
5653	NYSE	CVR	Fri, Nov 27, 2020	21.39	21.44	20.87	21.24
5652	NYSE	CVR	Wed, Nov 25, 2020	21.70	21.70	20.71	20.71
5651	NYSE	CVR	Tue, Nov 24, 2020	22.00	22.00	21.33	21.41
5650	NYSE	CVR	Mon, Nov 23, 2020	21.42	21.42	21.17	21.17
5649	NYSE	CVR	Fri, Nov 20, 2020	21.68	21.68	21.68	21.68
5648	NYSE	CVR	Thu, Nov 19, 2020	22.00	22.00	22.00	22.00
5647	NYSE	CVR	Wed, Nov 18, 2020	0.00	0.00	0.00	21.50
5646	NYSE	CVR	Tue, Nov 17, 2020	21.50	21.50	21.50	21.50
5645	NYSE	CVR	Mon, Nov 16, 2020	21.71	21.71	21.71	21.71
5644	NYSE	CVR	Fri, Nov 13, 2020	21.22	21.22	20.96	20.96
5643	NYSE	CVR	Thu, Nov 12, 2020	21.20	21.47	21.20	21.47
5642	NYSE	CVR	Wed, Nov 11, 2020	20.50	20.50	20.50	20.50
5641	NYSE	CVR	Tue, Nov 10, 2020	20.02	21.42	20.02	20.40
5640	NYSE	CVR	Mon, Nov 9, 2020	20.50	21.18	20.33	20.84
5639	NYSE	CVR	Fri, Nov 6, 2020	0.00	0.00	0.00	21.43
5638	NYSE	CVR	Thu, Nov 5, 2020	20.90	21.50	20.90	21.43
5637	NYSE	CVR	Wed, Nov 4, 2020	21.40	21.45	21.00	21.45
5636	NYSE	CVR	Tue, Nov 3, 2020	20.77	21.95	20.77	21.47
5635	NYSE	CVR	Mon, Nov 2, 2020	21.00	21.00	20.97	21.00
5634	NYSE	CVR	Fri, Oct 30, 2020	0.00	0.00	0.00	20.98
5633	NYSE	CVR	Thu, Oct 29, 2020	20.66	20.98	20.66	20.98
5632	NYSE	CVR	Wed, Oct 28, 2020	0.00	0.00	0.00	21.00
5631	NYSE	CVR	Tue, Oct 27, 2020	0.00	0.00	0.00	21.00
5630	NYSE	CVR	Mon, Oct 26, 2020	0.00	0.00	0.00	21.00
5629	NYSE	CVR	Fri, Oct 23, 2020	20.63	21.00	20.63	21.00
5628	NYSE	CVR	Thu, Oct 22, 2020	0.00	0.00	0.00	21.06
5627	NYSE	CVR	Wed, Oct 21, 2020	0.00	0.00	0.00	21.06
5626	NYSE	CVR	Tue, Oct 20, 2020	21.55	21.55	21.06	21.06
5625	NYSE	CVR	Mon, Oct 19, 2020	21.35	21.80	20.90	20.90
5624	NYSE	CVR	Fri, Oct 16, 2020	21.48	21.48	21.36	21.36
5623	NYSE	CVR	Thu, Oct 15, 2020	0.00	0.00	0.00	20.74
5622	NYSE	CVR	Wed, Oct 14, 2020	20.74	20.74	20.74	20.74
5621	NYSE	CVR	Tue, Oct 13, 2020	21.58	21.58	19.80	20.76
5620	NYSE	CVR	Mon, Oct 12, 2020	21.48	21.48	20.50	20.50
5619	NYSE	CVR	Fri, Oct 9, 2020	20.70	20.70	20.70	20.70
5618	NYSE	CVR	Thu, Oct 8, 2020	21.01	21.01	20.28	20.51
5617	NYSE	CVR	Wed, Oct 7, 2020	21.20	22.45	21.00	21.00
5616	NYSE	CVR	Tue, Oct 6, 2020	21.00	21.59	21.00	21.00
5615	NYSE	CVR	Mon, Oct 5, 2020	20.55	21.00	20.52	21.00
5614	NYSE	CVR	Fri, Oct 2, 2020	0.00	0.00	0.00	21.60
5613	NYSE	CVR	Thu, Oct 1, 2020	0.00	0.00	0.00	21.60
5612	NYSE	CVR	Wed, Sep 30, 2020	21.55	21.60	20.40	21.60
5611	NYSE	CVR	Tue, Sep 29, 2020	20.54	20.54	20.54	20.54
5610	NYSE	CVR	Mon, Sep 28, 2020	22.00	22.00	21.19	21.19
5609	NYSE	CVR	Fri, Sep 25, 2020	21.94	21.94	21.94	21.94
5608	NYSE	CVR	Thu, Sep 24, 2020	20.60	20.60	20.60	20.60
5607	NYSE	CVR	Wed, Sep 23, 2020	0.00	0.00	0.00	20.10
5606	NYSE	CVR	Tue, Sep 22, 2020	20.03	20.10	20.03	20.10
5605	NYSE	CVR	Mon, Sep 21, 2020	21.26	21.26	20.13	20.23
5604	NYSE	CVR	Fri, Sep 18, 2020	21.35	21.35	21.35	21.35
5603	NYSE	CVR	Thu, Sep 17, 2020	0.00	0.00	0.00	20.33
5602	NYSE	CVR	Wed, Sep 16, 2020	0.00	0.00	0.00	20.33
5601	NYSE	CVR	Tue, Sep 15, 2020	20.75	20.75	20.33	20.33
5600	NYSE	CVR	Mon, Sep 14, 2020	20.10	20.75	20.10	20.75
5599	NYSE	CVR	Fri, Sep 11, 2020	20.97	20.97	20.26	20.26
5598	NYSE	CVR	Thu, Sep 10, 2020	0.00	0.00	0.00	20.97
5597	NYSE	CVR	Wed, Sep 9, 2020	21.68	21.68	20.97	20.97
5596	NYSE	CVR	Tue, Sep 8, 2020	20.73	20.73	20.73	20.73
5595	NYSE	CVR	Fri, Sep 4, 2020	19.96	20.00	19.96	20.00
5594	NYSE	CVR	Thu, Sep 3, 2020	20.51	20.51	19.90	19.90
5593	NYSE	CVR	Wed, Sep 2, 2020	20.06	20.06	20.03	19.93
5592	NYSE	CVR	Tue, Sep 1, 2020	20.70	20.70	20.37	20.59
5591	NYSE	CVR	Mon, Aug 31, 2020	20.78	20.78	20.50	20.52
5590	NYSE	CVR	Fri, Aug 28, 2020	20.20	20.85	20.20	20.53
5589	NYSE	CVR	Thu, Aug 27, 2020	21.00	21.19	21.00	21.19
5588	NYSE	CVR	Wed, Aug 26, 2020	20.80	21.50	20.80	21.15
5587	NYSE	CVR	Tue, Aug 25, 2020	20.50	21.00	20.50	20.90
5586	NYSE	CVR	Mon, Aug 24, 2020	20.30	20.70	20.30	20.40
5585	NYSE	CVR	Fri, Aug 21, 2020	20.53	20.53	19.53	19.90
5584	NYSE	CVR	Thu, Aug 20, 2020	20.53	20.99	20.51	20.99
5583	NYSE	CVR	Wed, Aug 19, 2020	21.03	21.03	19.50	20.99
5582	NYSE	CVR	Tue, Aug 18, 2020	0.00	0.00	0.00	21.60
5581	NYSE	CVR	Mon, Aug 17, 2020	20.75	21.60	20.75	21.60
5580	NYSE	CVR	Fri, Aug 14, 2020	20.51	20.51	20.51	20.51
5579	NYSE	CVR	Thu, Aug 13, 2020	0.00	0.00	0.00	20.37
5578	NYSE	CVR	Wed, Aug 12, 2020	20.37	20.37	20.37	20.37
5577	NYSE	CVR	Tue, Aug 11, 2020	20.78	20.88	19.50	20.00
5576	NYSE	CVR	Mon, Aug 10, 2020	0.00	0.00	0.00	21.00
5575	NYSE	CVR	Fri, Aug 7, 2020	21.00	21.11	20.50	21.00
5574	NYSE	CVR	Thu, Aug 6, 2020	20.75	20.75	20.75	20.75
5573	NYSE	CVR	Wed, Aug 5, 2020	20.50	20.50	20.50	20.50
5572	NYSE	CVR	Tue, Aug 4, 2020	0.00	0.00	0.00	20.91
5571	NYSE	CVR	Mon, Aug 3, 2020	0.00	0.00	0.00	20.91
5570	NYSE	CVR	Fri, Jul 31, 2020	0.00	0.00	0.00	20.91
5569	NYSE	CVR	Thu, Jul 30, 2020	20.91	20.91	20.91	20.91
5568	NYSE	CVR	Wed, Jul 29, 2020	0.00	0.00	0.00	21.00
5567	NYSE	CVR	Tue, Jul 28, 2020	0.00	0.00	0.00	21.00
5566	NYSE	CVR	Mon, Jul 27, 2020	20.65	21.58	20.65	21.00
5565	NYSE	CVR	Fri, Jul 24, 2020	21.55	21.55	20.60	20.60
5564	NYSE	CVR	Thu, Jul 23, 2020	21.35	21.35	20.33	20.79
5563	NYSE	CVR	Wed, Jul 22, 2020	20.35	21.55	20.35	21.51
5562	NYSE	CVR	Tue, Jul 21, 2020	21.00	21.59	20.75	20.75
5561	NYSE	CVR	Mon, Jul 20, 2020	20.53	20.61	20.53	20.61
5560	NYSE	CVR	Fri, Jul 17, 2020	20.83	21.23	20.83	20.85
5559	NYSE	CVR	Thu, Jul 16, 2020	20.49	20.49	20.49	20.49
5558	NYSE	CVR	Wed, Jul 15, 2020	0.00	0.00	0.00	20.50
5557	NYSE	CVR	Tue, Jul 14, 2020	20.62	21.15	20.50	20.50
5556	NYSE	CVR	Mon, Jul 13, 2020	0.00	0.00	0.00	21.89
5555	NYSE	CVR	Fri, Jul 10, 2020	21.00	21.89	21.00	21.89
5554	NYSE	CVR	Thu, Jul 9, 2020	21.14	21.14	20.50	21.00
5553	NYSE	CVR	Wed, Jul 8, 2020	21.85	21.85	20.51	20.51
5552	NYSE	CVR	Tue, Jul 7, 2020	20.68	21.13	20.63	21.13
5551	NYSE	CVR	Mon, Jul 6, 2020	21.32	21.61	20.70	21.61
5550	NYSE	CVR	Thu, Jul 2, 2020	0.00	0.00	0.00	20.80
5549	NYSE	CVR	Wed, Jul 1, 2020	0.00	0.00	0.00	20.80
5548	NYSE	CVR	Tue, Jun 30, 2020	0.00	0.00	0.00	20.80
5547	NYSE	CVR	Mon, Jun 29, 2020	0.00	0.00	0.00	20.80
5546	NYSE	CVR	Fri, Jun 26, 2020	20.80	20.80	20.80	20.80
5545	NYSE	CVR	Thu, Jun 25, 2020	21.50	21.50	20.80	20.80
5544	NYSE	CVR	Wed, Jun 24, 2020	20.00	20.50	19.50	20.00
5543	NYSE	CVR	Tue, Jun 23, 2020	0.00	0.00	0.00	20.19
5542	NYSE	CVR	Mon, Jun 22, 2020	20.19	20.19	20.19	20.19
5541	NYSE	CVR	Fri, Jun 19, 2020	22.46	22.46	20.46	20.46
5540	NYSE	CVR	Thu, Jun 18, 2020	20.11	20.11	20.11	21.00
5539	NYSE	CVR	Wed, Jun 17, 2020	0.00	0.00	0.00	21.00
5538	NYSE	CVR	Tue, Jun 16, 2020	21.12	21.12	21.00	21.00
5537	NYSE	CVR	Mon, Jun 15, 2020	0.00	0.00	0.00	21.91
5536	NYSE	CVR	Fri, Jun 12, 2020	0.00	0.00	0.00	21.91
5535	NYSE	CVR	Thu, Jun 11, 2020	0.00	0.00	0.00	21.91
5534	NYSE	CVR	Wed, Jun 10, 2020	22.05	22.54	21.23	21.91
5533	NYSE	CVR	Tue, Jun 9, 2020	22.78	23.98	22.78	23.98
5532	NYSE	CVR	Mon, Jun 8, 2020	22.81	22.81	21.52	22.13
5531	NYSE	CVR	Fri, Jun 5, 2020	21.96	22.96	21.91	22.00
5530	NYSE	CVR	Thu, Jun 4, 2020	23.71	23.71	23.71	23.71
5529	NYSE	CVR	Wed, Jun 3, 2020	21.00	23.90	21.00	22.86
5528	NYSE	CVR	Tue, Jun 2, 2020	20.25	20.25	20.25	20.25
5527	NYSE	CVR	Mon, Jun 1, 2020	20.61	20.61	20.61	20.61
5526	NYSE	CVR	Fri, May 29, 2020	19.62	19.62	19.62	19.62
5525	NYSE	CVR	Thu, May 28, 2020	0.00	0.00	0.00	20.83
5524	NYSE	CVR	Wed, May 27, 2020	20.15	20.83	20.15	20.83
5523	NYSE	CVR	Fri, May 22, 2020	20.18	21.00	20.11	20.11
5522	NYSE	CVR	Thu, May 21, 2020	0.00	0.00	0.00	19.71
5521	NYSE	CVR	Wed, May 20, 2020	19.71	19.71	19.71	19.71
5520	NYSE	CVR	Tue, May 19, 2020	19.41	19.41	19.41	19.41
5519	NYSE	CVR	Mon, May 18, 2020	20.69	20.69	20.01	20.01
5518	NYSE	CVR	Fri, May 15, 2020	0.00	0.00	0.00	19.36
5517	NYSE	CVR	Thu, May 14, 2020	0.00	0.00	0.00	19.36
5516	NYSE	CVR	Wed, May 13, 2020	20.10	20.45	19.36	19.36
5515	NYSE	CVR	Tue, May 12, 2020	20.34	20.34	20.34	20.34
5514	NYSE	CVR	Mon, May 11, 2020	21.65	21.97	21.65	21.97
5513	NYSE	CVR	Fri, May 8, 2020	20.52	21.73	20.32	20.60
5512	NYSE	CVR	Thu, May 7, 2020	0.00	0.00	0.00	21.36
5511	NYSE	CVR	Wed, May 6, 2020	21.36	21.36	21.36	21.36
5510	NYSE	CVR	Tue, May 5, 2020	22.97	22.97	22.97	22.97
5509	NYSE	CVR	Mon, May 4, 2020	20.52	22.45	20.52	22.45
5508	NYSE	CVR	Fri, May 1, 2020	20.26	20.26	20.26	20.26
5507	NYSE	CVR	Thu, Apr 30, 2020	21.51	21.51	21.51	21.51
5506	NYSE	CVR	Wed, Apr 29, 2020	21.50	22.42	21.50	22.42
5505	NYSE	CVR	Tue, Apr 28, 2020	20.34	20.75	20.34	20.75
5504	NYSE	CVR	Mon, Apr 27, 2020	21.48	21.48	20.01	20.01
5503	NYSE	CVR	Fri, Apr 24, 2020	20.01	20.01	20.00	20.00
5502	NYSE	CVR	Thu, Apr 23, 2020	0.00	0.00	0.00	20.59
5501	NYSE	CVR	Wed, Apr 22, 2020	20.00	20.65	20.00	20.59
5500	NYSE	CVR	Tue, Apr 21, 2020	0.00	0.00	0.00	19.42
5499	NYSE	CVR	Mon, Apr 20, 2020	0.00	0.00	0.00	19.42
5498	NYSE	CVR	Fri, Apr 17, 2020	19.42	19.42	19.42	19.42
5497	NYSE	CVR	Thu, Apr 16, 2020	20.00	20.00	19.25	19.25
5496	NYSE	CVR	Wed, Apr 15, 2020	20.50	20.50	20.50	20.50
5495	NYSE	CVR	Tue, Apr 14, 2020	21.50	21.50	20.77	20.77
5494	NYSE	CVR	Mon, Apr 13, 2020	20.47	21.50	20.47	21.00
5493	NYSE	CVR	Thu, Apr 9, 2020	20.77	20.77	20.77	20.77
5492	NYSE	CVR	Wed, Apr 8, 2020	20.77	20.77	20.77	20.77
5491	NYSE	CVR	Tue, Apr 7, 2020	21.50	21.50	20.76	21.50
5490	NYSE	CVR	Mon, Apr 6, 2020	19.25	21.03	19.25	21.03
5489	NYSE	CVR	Fri, Apr 3, 2020	19.10	19.13	19.00	19.00
5488	NYSE	CVR	Thu, Apr 2, 2020	20.15	20.15	19.81	20.00
5487	NYSE	CVR	Wed, Apr 1, 2020	20.92	20.92	20.20	20.20
5486	NYSE	CVR	Tue, Mar 31, 2020	21.00	21.20	21.00	21.20
5485	NYSE	CVR	Mon, Mar 30, 2020	0.00	0.00	0.00	20.40
5484	NYSE	CVR	Fri, Mar 27, 2020	22.05	22.05	20.40	20.40
5483	NYSE	CVR	Thu, Mar 26, 2020	19.12	23.71	19.12	22.76
5482	NYSE	CVR	Wed, Mar 25, 2020	19.99	20.24	18.63	20.24
5481	NYSE	CVR	Tue, Mar 24, 2020	19.23	19.86	18.43	18.64
5480	NYSE	CVR	Mon, Mar 23, 2020	18.71	18.71	18.00	18.00
5479	NYSE	CVR	Fri, Mar 20, 2020	22.15	22.15	20.12	20.12
5478	NYSE	CVR	Thu, Mar 19, 2020	21.74	21.74	20.37	21.10
5477	NYSE	CVR	Wed, Mar 18, 2020	22.00	22.00	21.99	21.99
5476	NYSE	CVR	Tue, Mar 17, 2020	23.61	23.61	23.61	23.61
5475	NYSE	CVR	Mon, Mar 16, 2020	21.55	25.15	21.55	24.51
5474	NYSE	CVR	Fri, Mar 13, 2020	22.00	22.58	21.92	21.92
5473	NYSE	CVR	Thu, Mar 12, 2020	21.55	21.65	21.55	21.65
5472	NYSE	CVR	Wed, Mar 11, 2020	22.78	23.28	22.78	23.28
5471	NYSE	CVR	Tue, Mar 10, 2020	0.00	0.00	0.00	23.29
5470	NYSE	CVR	Mon, Mar 9, 2020	22.83	23.29	22.83	23.29
5469	NYSE	CVR	Fri, Mar 6, 2020	22.81	23.62	22.78	23.50
5468	NYSE	CVR	Thu, Mar 5, 2020	23.24	23.49	22.78	23.49
5467	NYSE	CVR	Wed, Mar 4, 2020	22.96	23.50	22.96	23.24
5466	NYSE	CVR	Tue, Mar 3, 2020	23.99	23.99	23.94	23.72
5465	NYSE	CVR	Mon, Mar 2, 2020	23.35	23.75	23.35	23.75
5464	NYSE	CVR	Fri, Feb 28, 2020	23.20	23.20	22.64	23.15
5463	NYSE	CVR	Thu, Feb 27, 2020	0.00	0.00	0.00	24.40
5462	NYSE	CVR	Wed, Feb 26, 2020	24.65	24.65	24.40	24.40
5461	NYSE	CVR	Tue, Feb 25, 2020	24.70	24.70	24.62	24.62
5460	NYSE	CVR	Mon, Feb 24, 2020	24.60	24.63	24.60	24.63
5459	NYSE	CVR	Fri, Feb 21, 2020	24.80	24.80	24.64	24.64
5458	NYSE	CVR	Thu, Feb 20, 2020	25.00	25.00	24.84	24.84
5457	NYSE	CVR	Wed, Feb 19, 2020	25.01	25.15	25.00	25.00
5456	NYSE	CVR	Tue, Feb 18, 2020	25.25	25.25	24.60	25.00
5455	NYSE	CVR	Fri, Feb 14, 2020	25.00	25.00	25.00	25.00
5454	NYSE	CVR	Thu, Feb 13, 2020	25.60	25.60	25.60	25.60
5453	NYSE	CVR	Wed, Feb 12, 2020	25.75	25.75	25.50	25.50
5452	NYSE	CVR	Tue, Feb 11, 2020	25.78	25.78	25.42	25.42
5451	NYSE	CVR	Mon, Feb 10, 2020	25.50	25.50	25.49	25.49
5450	NYSE	CVR	Fri, Feb 7, 2020	25.70	25.70	25.61	25.61
5449	NYSE	CVR	Thu, Feb 6, 2020	26.00	26.01	25.78	25.78
5448	NYSE	CVR	Wed, Feb 5, 2020	25.01	25.88	25.01	25.88
5447	NYSE	CVR	Tue, Feb 4, 2020	24.89	24.89	24.78	24.78
5446	NYSE	CVR	Mon, Feb 3, 2020	24.81	26.02	24.75	25.00
5445	NYSE	CVR	Fri, Jan 31, 2020	26.15	26.45	26.02	26.45
5444	NYSE	CVR	Thu, Jan 30, 2020	0.00	0.00	0.00	26.60
5443	NYSE	CVR	Wed, Jan 29, 2020	0.00	0.00	0.00	26.60
5442	NYSE	CVR	Mon, Jan 27, 2020	0.00	0.00	0.00	26.60
5441	NYSE	CVR	Fri, Jan 24, 2020	0.00	0.00	0.00	26.60
5440	NYSE	CVR	Thu, Jan 23, 2020	26.57	26.60	26.57	26.60
5439	NYSE	CVR	Wed, Jan 22, 2020	26.39	26.39	26.12	26.16
5438	NYSE	CVR	Tue, Jan 21, 2020	26.50	26.70	26.50	26.70
5437	NYSE	CVR	Fri, Jan 17, 2020	0.00	0.00	0.00	25.81
5436	NYSE	CVR	Thu, Jan 16, 2020	25.81	26.13	25.80	25.81
5435	NYSE	CVR	Wed, Jan 15, 2020	26.10	26.10	25.93	26.05
5434	NYSE	CVR	Tue, Jan 14, 2020	26.24	26.50	26.24	26.50
5433	NYSE	CVR	Mon, Jan 13, 2020	0.00	0.00	0.00	25.75
5432	NYSE	CVR	Fri, Jan 10, 2020	26.39	26.39	25.58	25.75
5431	NYSE	CVR	Thu, Jan 9, 2020	26.23	26.77	26.00	26.28
5430	NYSE	CVR	Wed, Jan 8, 2020	26.51	26.51	26.00	26.00
5429	NYSE	CVR	Tue, Jan 7, 2020	27.01	27.01	27.00	27.00
5428	NYSE	CVR	Mon, Jan 6, 2020	26.00	26.40	26.00	26.40
5427	NYSE	CVR	Fri, Jan 3, 2020	25.39	25.94	25.39	25.94
5426	NYSE	CVR	Thu, Jan 2, 2020	0.00	0.00	0.00	25.80
5425	NYSE	CVR	Tue, Dec 31, 2019	26.00	26.13	25.50	25.80
5424	NYSE	CVR	Mon, Dec 30, 2019	0.00	0.00	0.00	26.40
5423	NYSE	CVR	Fri, Dec 27, 2019	26.26	26.40	26.26	26.40
5422	NYSE	CVR	Thu, Dec 26, 2019	0.00	0.00	0.00	26.37
5421	NYSE	CVR	Tue, Dec 24, 2019	26.42	26.49	26.37	26.37
5420	NYSE	CVR	Mon, Dec 23, 2019	26.00	26.44	26.00	26.44
5419	NYSE	CVR	Fri, Dec 20, 2019	26.49	26.49	26.34	26.45
5418	NYSE	CVR	Thu, Dec 19, 2019	26.03	26.04	25.87	25.87
5417	NYSE	CVR	Wed, Dec 18, 2019	26.00	26.00	26.00	26.00
5416	NYSE	CVR	Tue, Dec 17, 2019	25.93	26.03	25.93	26.03
5415	NYSE	CVR	Mon, Dec 16, 2019	26.59	26.59	26.15	26.22
5414	NYSE	CVR	Fri, Dec 13, 2019	26.43	26.45	26.43	26.45
5413	NYSE	CVR	Thu, Dec 12, 2019	26.35	27.09	26.35	26.98
5412	NYSE	CVR	Wed, Dec 11, 2019	26.88	26.88	26.50	26.56
5411	NYSE	CVR	Tue, Dec 10, 2019	27.00	27.00	26.37	26.71
5410	NYSE	CVR	Mon, Dec 9, 2019	26.54	27.00	26.54	27.00
5409	NYSE	CVR	Fri, Dec 6, 2019	27.28	27.28	27.28	27.28
5408	NYSE	CVR	Thu, Dec 5, 2019	28.00	28.00	27.81	27.81
5407	NYSE	CVR	Wed, Dec 4, 2019	26.50	27.53	26.50	27.53
5406	NYSE	CVR	Tue, Dec 3, 2019	0.00	0.00	0.00	26.76
5405	NYSE	CVR	Mon, Dec 2, 2019	26.78	26.98	26.04	26.98
5404	NYSE	CVR	Fri, Nov 29, 2019	28.84	28.84	26.50	26.50
5403	NYSE	CVR	Wed, Nov 27, 2019	27.00	27.00	27.00	27.00
5402	NYSE	CVR	Mon, Nov 25, 2019	27.43	27.43	27.43	27.43
5401	NYSE	CVR	Fri, Nov 22, 2019	27.88	27.88	27.00	27.00
5400	NYSE	CVR	Thu, Nov 21, 2019	27.64	27.64	27.50	27.55
5399	NYSE	CVR	Wed, Nov 20, 2019	26.87	28.67	26.23	26.87
5398	NYSE	CVR	Tue, Nov 19, 2019	26.15	26.15	26.15	26.15
5397	NYSE	CVR	Mon, Nov 18, 2019	26.87	26.87	26.37	26.37
5396	NYSE	CVR	Fri, Nov 15, 2019	26.18	26.18	25.41	25.41
5395	NYSE	CVR	Thu, Nov 14, 2019	26.25	26.25	25.66	25.92
5394	NYSE	CVR	Wed, Nov 13, 2019	25.78	26.10	25.78	26.10
5393	NYSE	CVR	Mon, Nov 11, 2019	25.28	25.28	25.28	25.28
5392	NYSE	CVR	Fri, Nov 8, 2019	0.00	0.00	0.00	25.33
5391	NYSE	CVR	Thu, Nov 7, 2019	0.00	0.00	0.00	25.33
5390	NYSE	CVR	Wed, Nov 6, 2019	0.00	0.00	0.00	25.33
5389	NYSE	CVR	Tue, Nov 5, 2019	25.06	26.22	25.06	25.33
5388	NYSE	CVR	Mon, Nov 4, 2019	0.00	0.00	0.00	25.68
5387	NYSE	CVR	Fri, Nov 1, 2019	25.27	25.68	25.27	25.68
5386	NYSE	CVR	Thu, Oct 31, 2019	26.01	26.01	26.01	26.01
5385	NYSE	CVR	Wed, Oct 30, 2019	25.90	26.27	25.90	26.27
5384	NYSE	CVR	Tue, Oct 29, 2019	25.61	26.00	25.32	26.00
5383	NYSE	CVR	Mon, Oct 28, 2019	25.41	26.00	25.01	26.00
5382	NYSE	CVR	Fri, Oct 25, 2019	25.60	25.97	25.60	25.73
5381	NYSE	CVR	Wed, Oct 23, 2019	26.00	26.00	25.47	25.47
5380	NYSE	CVR	Tue, Oct 22, 2019	25.99	25.99	25.99	25.99
5379	NYSE	CVR	Mon, Oct 21, 2019	25.75	25.89	25.55	25.86
5378	NYSE	CVR	Fri, Oct 18, 2019	25.81	25.85	25.65	25.65
5377	NYSE	CVR	Thu, Oct 17, 2019	0.00	0.00	0.00	25.55
5376	NYSE	CVR	Wed, Oct 16, 2019	0.00	0.00	0.00	25.55
5375	NYSE	CVR	Tue, Oct 15, 2019	25.84	26.11	25.16	25.55
5374	NYSE	CVR	Mon, Oct 14, 2019	25.85	25.85	25.85	25.85
5373	NYSE	CVR	Fri, Oct 11, 2019	25.85	26.49	25.85	26.49
5372	NYSE	CVR	Thu, Oct 10, 2019	0.00	0.00	0.00	26.27
5371	NYSE	CVR	Wed, Oct 9, 2019	26.27	26.27	26.27	26.27
5370	NYSE	CVR	Tue, Oct 8, 2019	25.85	25.88	25.85	25.88
5369	NYSE	CVR	Mon, Oct 7, 2019	26.56	26.56	26.38	26.38
5368	NYSE	CVR	Fri, Oct 4, 2019	26.16	26.16	26.16	26.16
5367	NYSE	CVR	Thu, Oct 3, 2019	0.00	0.00	0.00	26.16
5366	NYSE	CVR	Wed, Oct 2, 2019	26.04	26.16	26.04	26.16
5365	NYSE	CVR	Tue, Oct 1, 2019	26.17	26.17	26.06	26.16
5364	NYSE	CVR	Mon, Sep 30, 2019	0.00	0.00	0.00	26.47
5363	NYSE	CVR	Fri, Sep 27, 2019	26.14	26.47	26.14	26.47
5362	NYSE	CVR	Thu, Sep 26, 2019	0.00	0.00	0.00	26.59
5361	NYSE	CVR	Wed, Sep 25, 2019	26.70	26.70	26.26	26.59
5360	NYSE	CVR	Tue, Sep 24, 2019	27.25	27.25	26.55	26.84
5359	NYSE	CVR	Mon, Sep 23, 2019	26.82	26.85	26.82	26.85
5358	NYSE	CVR	Fri, Sep 20, 2019	27.00	27.05	26.40	27.05
5357	NYSE	CVR	Thu, Sep 19, 2019	26.28	26.90	26.22	26.22
5356	NYSE	CVR	Wed, Sep 18, 2019	25.93	26.80	25.93	26.80
5355	NYSE	CVR	Tue, Sep 17, 2019	26.23	26.81	25.94	25.94
5354	NYSE	CVR	Mon, Sep 16, 2019	26.29	26.75	26.21	26.75
5353	NYSE	CVR	Fri, Sep 13, 2019	25.90	26.25	25.90	26.25
5352	NYSE	CVR	Thu, Sep 12, 2019	26.00	26.68	25.88	25.99
5351	NYSE	CVR	Wed, Sep 11, 2019	27.12	27.67	26.78	26.78
5350	NYSE	CVR	Tue, Sep 10, 2019	27.14	27.40	26.81	26.81
5349	NYSE	CVR	Mon, Sep 9, 2019	27.20	27.20	27.20	27.20
5348	NYSE	CVR	Fri, Sep 6, 2019	27.15	27.15	27.01	27.01
5347	NYSE	CVR	Thu, Sep 5, 2019	0.00	0.00	0.00	28.15
5346	NYSE	CVR	Wed, Sep 4, 2019	28.06	28.15	28.06	28.15
5345	NYSE	CVR	Tue, Sep 3, 2019	27.00	27.00	27.00	26.78
5344	NYSE	CVR	Fri, Aug 30, 2019	27.59	27.75	27.08	27.75
5343	NYSE	CVR	Thu, Aug 29, 2019	27.75	27.75	27.06	27.75
5342	NYSE	CVR	Wed, Aug 28, 2019	27.30	27.95	27.30	27.95
5341	NYSE	CVR	Tue, Aug 27, 2019	27.85	27.92	27.00	27.00
5340	NYSE	CVR	Mon, Aug 26, 2019	27.50	27.50	27.50	27.50
5339	NYSE	CVR	Fri, Aug 23, 2019	0.00	0.00	0.00	27.85
5338	NYSE	CVR	Thu, Aug 22, 2019	28.00	28.45	27.85	27.85
5337	NYSE	CVR	Wed, Aug 21, 2019	27.70	28.10	27.70	28.00
5336	NYSE	CVR	Tue, Aug 20, 2019	27.75	27.75	27.75	27.75
5335	NYSE	CVR	Mon, Aug 19, 2019	27.00	27.50	27.00	27.50
5334	NYSE	CVR	Fri, Aug 16, 2019	27.12	27.12	27.12	27.12
5333	NYSE	CVR	Thu, Aug 15, 2019	27.79	27.79	27.79	27.79
5332	NYSE	CVR	Wed, Aug 14, 2019	28.50	28.63	28.50	28.50
5331	NYSE	CVR	Tue, Aug 13, 2019	28.00	28.00	28.00	28.00
5330	NYSE	CVR	Mon, Aug 12, 2019	27.74	28.07	27.54	27.60
5329	NYSE	CVR	Fri, Aug 9, 2019	27.08	27.08	27.00	27.00
5328	NYSE	CVR	Thu, Aug 8, 2019	27.00	27.00	27.00	27.00
5327	NYSE	CVR	Wed, Aug 7, 2019	0.00	0.00	0.00	27.00
5326	NYSE	CVR	Tue, Aug 6, 2019	27.00	27.00	27.00	27.00
5325	NYSE	CVR	Mon, Aug 5, 2019	27.01	27.01	27.01	27.01
5324	NYSE	CVR	Fri, Aug 2, 2019	27.00	27.00	26.80	27.00
5323	NYSE	CVR	Thu, Aug 1, 2019	26.59	27.33	26.28	27.00
5322	NYSE	CVR	Wed, Jul 31, 2019	26.38	27.01	25.91	25.91
5321	NYSE	CVR	Tue, Jul 30, 2019	27.02	27.02	27.02	27.02
5320	NYSE	CVR	Mon, Jul 29, 2019	27.50	28.54	26.81	26.81
5319	NYSE	CVR	Fri, Jul 26, 2019	26.42	26.42	26.42	26.42
5318	NYSE	CVR	Thu, Jul 25, 2019	26.59	26.59	26.26	26.26
5317	NYSE	CVR	Wed, Jul 24, 2019	26.26	26.26	26.26	26.26
5316	NYSE	CVR	Tue, Jul 23, 2019	26.75	26.75	26.75	26.75
5315	NYSE	CVR	Mon, Jul 22, 2019	26.75	26.75	26.75	26.75
5314	NYSE	CVR	Fri, Jul 19, 2019	26.75	26.75	26.75	26.75
5313	NYSE	CVR	Thu, Jul 18, 2019	0.00	0.00	0.00	27.40
5312	NYSE	CVR	Wed, Jul 17, 2019	27.40	27.40	27.40	27.40
5311	NYSE	CVR	Tue, Jul 16, 2019	26.74	26.75	26.74	26.75
5310	NYSE	CVR	Mon, Jul 15, 2019	26.45	26.90	25.85	26.90
5309	NYSE	CVR	Fri, Jul 12, 2019	26.40	26.75	26.40	26.75
5308	NYSE	CVR	Thu, Jul 11, 2019	26.79	26.79	26.33	26.33
5307	NYSE	CVR	Wed, Jul 10, 2019	26.41	27.36	26.41	26.43
5306	NYSE	CVR	Tue, Jul 9, 2019	26.40	26.40	26.40	26.40
5305	NYSE	CVR	Mon, Jul 8, 2019	27.40	27.40	26.26	26.26
5304	NYSE	CVR	Fri, Jul 5, 2019	26.30	26.72	26.29	26.72
5303	NYSE	CVR	Wed, Jul 3, 2019	27.50	27.50	26.74	27.37
5302	NYSE	CVR	Tue, Jul 2, 2019	26.80	27.47	26.80	27.47
5301	NYSE	CVR	Mon, Jul 1, 2019	28.10	28.10	27.29	27.61
5300	NYSE	CVR	Fri, Jun 28, 2019	27.66	28.49	27.66	28.49
5299	NYSE	CVR	Thu, Jun 27, 2019	26.92	27.90	26.70	27.69
5298	NYSE	CVR	Wed, Jun 26, 2019	28.65	28.88	27.52	27.90
5297	NYSE	CVR	Tue, Jun 25, 2019	28.75	28.75	28.41	28.41
5296	NYSE	CVR	Mon, Jun 24, 2019	29.01	29.01	28.32	28.32
5295	NYSE	CVR	Fri, Jun 21, 2019	28.85	29.19	28.30	29.19
5294	NYSE	CVR	Thu, Jun 20, 2019	29.80	29.80	29.80	29.80
5293	NYSE	CVR	Wed, Jun 19, 2019	28.35	28.35	28.35	28.35
5292	NYSE	CVR	Tue, Jun 18, 2019	28.50	29.79	27.30	29.79
5291	NYSE	CVR	Mon, Jun 17, 2019	28.73	29.86	28.62	28.62
5290	NYSE	CVR	Fri, Jun 14, 2019	0.00	0.00	0.00	28.98
5289	NYSE	CVR	Thu, Jun 13, 2019	27.90	28.98	27.90	28.98
5288	NYSE	CVR	Wed, Jun 12, 2019	27.33	28.60	27.16	28.60
5287	NYSE	CVR	Mon, Jun 10, 2019	28.90	29.26	28.70	29.00
5286	NYSE	CVR	Fri, Jun 7, 2019	30.02	30.02	29.16	29.16
5285	NYSE	CVR	Thu, Jun 6, 2019	27.43	30.00	27.43	29.10
5284	NYSE	CVR	Wed, Jun 5, 2019	28.61	29.44	28.61	29.44
5283	NYSE	CVR	Tue, Jun 4, 2019	28.70	28.99	28.54	28.64
5282	NYSE	CVR	Mon, Jun 3, 2019	27.57	29.45	27.57	29.23
5281	NYSE	CVR	Fri, May 31, 2019	28.00	29.35	28.00	29.35
5280	NYSE	CVR	Thu, May 30, 2019	28.99	29.00	28.13	28.57
5279	NYSE	CVR	Wed, May 29, 2019	27.79	28.30	27.13	28.30
5278	NYSE	CVR	Tue, May 28, 2019	27.90	27.90	27.50	27.50
5277	NYSE	CVR	Fri, May 24, 2019	27.51	27.82	27.51	27.82
5276	NYSE	CVR	Thu, May 23, 2019	0.00	0.00	0.00	27.70
5275	NYSE	CVR	Wed, May 22, 2019	27.50	28.80	27.50	27.70
5274	NYSE	CVR	Tue, May 21, 2019	27.20	28.49	27.20	27.50
5273	NYSE	CVR	Mon, May 20, 2019	27.42	27.42	26.52	26.95
5272	NYSE	CVR	Fri, May 17, 2019	27.10	27.42	27.10	27.42
5271	NYSE	CVR	Thu, May 16, 2019	27.57	27.86	26.80	27.86
5270	NYSE	CVR	Wed, May 15, 2019	27.75	28.00	26.70	27.92
5269	NYSE	CVR	Tue, May 14, 2019	28.37	28.46	27.50	27.75
5268	NYSE	CVR	Mon, May 13, 2019	27.80	28.81	27.33	28.37
5267	NYSE	CVR	Fri, May 10, 2019	28.27	28.45	27.94	28.45
5266	NYSE	CVR	Thu, May 9, 2019	28.29	28.29	26.46	27.94
5265	NYSE	CVR	Wed, May 8, 2019	28.58	28.95	27.97	28.95
5264	NYSE	CVR	Tue, May 7, 2019	28.37	29.24	28.16	29.24
5263	NYSE	CVR	Mon, May 6, 2019	29.49	29.49	28.25	28.61
5262	NYSE	CVR	Fri, May 3, 2019	28.26	28.36	28.26	28.36
5261	NYSE	CVR	Thu, May 2, 2019	28.16	28.26	28.16	28.26
5260	NYSE	CVR	Wed, May 1, 2019	28.16	28.16	28.16	28.16
5259	NYSE	CVR	Tue, Apr 30, 2019	28.50	28.50	28.50	28.50
5258	NYSE	CVR	Fri, Apr 26, 2019	28.26	28.26	28.26	28.26
5257	NYSE	CVR	Thu, Apr 25, 2019	0.00	0.00	0.00	28.25
5256	NYSE	CVR	Wed, Apr 24, 2019	28.25	28.25	28.25	28.25
5255	NYSE	CVR	Tue, Apr 23, 2019	28.90	28.90	28.47	28.47
5254	NYSE	CVR	Mon, Apr 22, 2019	28.85	28.85	28.85	28.85
5253	NYSE	CVR	Thu, Apr 18, 2019	28.54	28.54	28.07	28.51
5252	NYSE	CVR	Wed, Apr 17, 2019	28.50	28.50	28.32	28.32
5251	NYSE	CVR	Tue, Apr 16, 2019	28.54	28.54	28.54	28.54
5250	NYSE	CVR	Mon, Apr 15, 2019	28.20	28.20	28.20	28.20
5249	NYSE	CVR	Fri, Apr 12, 2019	28.11	28.44	28.11	28.23
5248	NYSE	CVR	Thu, Apr 11, 2019	28.54	28.54	28.54	28.54
5247	NYSE	CVR	Wed, Apr 10, 2019	28.46	28.46	28.46	28.46
5246	NYSE	CVR	Tue, Apr 9, 2019	0.00	0.00	0.00	28.49
5245	NYSE	CVR	Mon, Apr 8, 2019	28.49	28.49	28.49	28.49
5244	NYSE	CVR	Fri, Apr 5, 2019	28.38	28.69	28.08	28.08
5243	NYSE	CVR	Thu, Apr 4, 2019	0.00	0.00	0.00	28.90
5242	NYSE	CVR	Wed, Apr 3, 2019	28.39	28.98	27.86	28.90
5241	NYSE	CVR	Tue, Apr 2, 2019	28.32	28.66	27.67	28.50
5240	NYSE	CVR	Mon, Apr 1, 2019	28.26	28.82	28.10	28.10
5239	NYSE	CVR	Fri, Mar 29, 2019	28.78	28.78	28.23	28.23
5238	NYSE	CVR	Thu, Mar 28, 2019	28.14	28.90	27.92	28.44
5237	NYSE	CVR	Wed, Mar 27, 2019	27.10	28.32	27.10	28.32
5236	NYSE	CVR	Tue, Mar 26, 2019	28.31	28.50	28.00	28.50
5235	NYSE	CVR	Mon, Mar 25, 2019	29.77	29.77	27.85	28.02
5234	NYSE	CVR	Fri, Mar 22, 2019	28.77	28.87	28.37	28.43
5233	NYSE	CVR	Thu, Mar 21, 2019	28.46	28.79	27.95	28.79
5232	NYSE	CVR	Wed, Mar 20, 2019	29.39	29.39	29.39	29.39
5231	NYSE	CVR	Tue, Mar 19, 2019	28.85	28.90	28.49	28.90
5230	NYSE	CVR	Mon, Mar 18, 2019	28.82	28.85	28.37	28.85
5229	NYSE	CVR	Fri, Mar 15, 2019	28.77	28.85	28.38	28.50
5228	NYSE	CVR	Thu, Mar 14, 2019	28.61	28.65	28.18	28.46
5227	NYSE	CVR	Wed, Mar 13, 2019	28.91	29.00	28.91	29.00
5226	NYSE	CVR	Tue, Mar 12, 2019	28.98	28.98	28.58	28.79
5225	NYSE	CVR	Mon, Mar 11, 2019	28.47	29.24	28.16	28.67
5224	NYSE	CVR	Fri, Mar 8, 2019	29.39	29.43	29.12	29.12
5223	NYSE	CVR	Thu, Mar 7, 2019	28.87	29.02	28.62	29.02
5222	NYSE	CVR	Wed, Mar 6, 2019	29.31	29.85	29.31	29.85
5221	NYSE	CVR	Tue, Mar 5, 2019	29.14	29.86	29.14	29.86
5220	NYSE	CVR	Mon, Mar 4, 2019	29.07	29.07	28.62	28.62
5219	NYSE	CVR	Fri, Mar 1, 2019	29.01	30.00	29.01	29.66
5218	NYSE	CVR	Thu, Feb 28, 2019	29.45	29.45	29.35	29.35
5217	NYSE	CVR	Wed, Feb 27, 2019	29.31	29.31	29.31	29.31
5216	NYSE	CVR	Tue, Feb 26, 2019	29.65	29.65	28.75	28.95
5215	NYSE	CVR	Mon, Feb 25, 2019	28.68	28.98	28.50	28.93
5214	NYSE	CVR	Fri, Feb 22, 2019	28.64	28.64	28.19	28.64
5213	NYSE	CVR	Thu, Feb 21, 2019	28.39	29.19	28.39	29.19
5212	NYSE	CVR	Wed, Feb 20, 2019	28.06	28.25	28.01	28.01
5211	NYSE	CVR	Tue, Feb 19, 2019	28.52	28.63	28.00	28.06
5210	NYSE	CVR	Fri, Feb 15, 2019	28.58	28.77	28.20	28.20
5209	NYSE	CVR	Thu, Feb 14, 2019	27.64	28.46	27.56	28.46
5208	NYSE	CVR	Wed, Feb 13, 2019	0.00	0.00	0.00	28.96
5207	NYSE	CVR	Tue, Feb 12, 2019	28.61	28.96	28.00	28.96
5206	NYSE	CVR	Mon, Feb 11, 2019	28.25	28.80	27.96	28.79
5205	NYSE	CVR	Fri, Feb 8, 2019	28.31	28.31	28.11	28.11
5204	NYSE	CVR	Thu, Feb 7, 2019	28.80	29.00	28.17	28.17
5203	NYSE	CVR	Wed, Feb 6, 2019	28.61	29.13	28.60	28.60
5202	NYSE	CVR	Tue, Feb 5, 2019	27.66	28.53	27.65	28.53
5201	NYSE	CVR	Mon, Feb 4, 2019	27.70	28.25	27.70	28.25
5200	NYSE	CVR	Fri, Feb 1, 2019	28.00	28.11	27.86	27.86
5199	NYSE	CVR	Thu, Jan 31, 2019	28.12	28.25	28.12	28.18
5198	NYSE	CVR	Wed, Jan 30, 2019	27.95	28.21	27.95	28.01
5197	NYSE	CVR	Tue, Jan 29, 2019	27.99	28.03	27.76	27.95
5196	NYSE	CVR	Mon, Jan 28, 2019	27.91	28.00	27.77	28.00
5195	NYSE	CVR	Fri, Jan 25, 2019	27.28	28.05	26.80	27.86
5194	NYSE	CVR	Thu, Jan 24, 2019	27.25	28.39	27.25	28.08
5193	NYSE	CVR	Wed, Jan 23, 2019	28.30	28.74	26.81	27.04
5192	NYSE	CVR	Tue, Jan 22, 2019	31.23	31.63	27.02	27.50
5191	NYSE	CVR	Fri, Jan 18, 2019	31.01	31.44	31.01	31.44
5190	NYSE	CVR	Thu, Jan 17, 2019	0.00	0.00	0.00	30.72
5189	NYSE	CVR	Wed, Jan 16, 2019	30.77	30.77	30.72	30.72
5188	NYSE	CVR	Tue, Jan 15, 2019	0.00	0.00	0.00	31.30
5187	NYSE	CVR	Mon, Jan 14, 2019	0.00	0.00	0.00	31.30
5186	NYSE	CVR	Fri, Jan 11, 2019	31.86	31.86	31.30	31.30
5185	NYSE	CVR	Thu, Jan 10, 2019	31.66	31.66	31.62	31.62
5184	NYSE	CVR	Wed, Jan 9, 2019	31.19	31.49	31.19	31.49
5183	NYSE	CVR	Tue, Jan 8, 2019	31.99	31.99	31.99	31.99
5182	NYSE	CVR	Mon, Jan 7, 2019	31.60	31.60	31.45	31.45
5181	NYSE	CVR	Fri, Jan 4, 2019	31.90	32.00	31.24	31.24
5180	NYSE	CVR	Thu, Jan 3, 2019	32.10	32.10	32.10	32.10
5179	NYSE	CVR	Wed, Jan 2, 2019	31.50	31.50	31.50	31.50
5178	NYSE	CVR	Mon, Dec 31, 2018	31.84	31.84	31.50	31.50
5177	NYSE	CVR	Fri, Dec 28, 2018	0.00	0.00	0.00	31.50
5176	NYSE	CVR	Thu, Dec 27, 2018	0.00	0.00	0.00	31.50
5175	NYSE	CVR	Wed, Dec 26, 2018	31.84	31.95	31.00	31.50
5174	NYSE	CVR	Mon, Dec 24, 2018	33.92	33.94	31.03	32.59
5173	NYSE	CVR	Fri, Dec 21, 2018	33.00	33.40	33.00	33.40
5172	NYSE	CVR	Thu, Dec 20, 2018	32.46	32.50	32.01	32.50
5171	NYSE	CVR	Wed, Dec 19, 2018	32.53	32.53	31.57	31.65
5170	NYSE	CVR	Tue, Dec 18, 2018	32.00	32.00	31.73	31.73
5169	NYSE	CVR	Mon, Dec 17, 2018	30.19	31.20	30.19	30.93
5168	NYSE	CVR	Fri, Dec 14, 2018	30.56	30.93	30.56	30.93
5167	NYSE	CVR	Thu, Dec 13, 2018	30.94	30.94	30.94	30.94
5166	NYSE	CVR	Wed, Dec 12, 2018	30.81	30.81	30.81	30.81
5165	NYSE	CVR	Tue, Dec 11, 2018	30.58	30.58	30.58	30.58
5164	NYSE	CVR	Mon, Dec 10, 2018	30.58	30.58	30.58	30.58
5163	NYSE	CVR	Fri, Dec 7, 2018	30.58	30.58	30.58	30.58
5162	NYSE	CVR	Thu, Dec 6, 2018	31.00	31.00	31.00	31.00
5161	NYSE	CVR	Tue, Dec 4, 2018	30.87	31.04	30.87	31.00
5160	NYSE	CVR	Mon, Dec 3, 2018	31.41	31.41	31.25	31.04
5159	NYSE	CVR	Fri, Nov 30, 2018	31.25	31.25	31.25	31.25
5158	NYSE	CVR	Thu, Nov 29, 2018	31.03	31.45	31.00	31.25
5157	NYSE	CVR	Wed, Nov 28, 2018	31.99	31.99	31.50	31.50
5156	NYSE	CVR	Tue, Nov 27, 2018	31.68	31.74	31.11	31.74
5155	NYSE	CVR	Mon, Nov 26, 2018	31.91	31.91	31.91	31.91
5154	NYSE	CVR	Fri, Nov 23, 2018	31.68	31.99	31.68	31.99
5153	NYSE	CVR	Wed, Nov 21, 2018	31.72	32.00	31.72	32.00
5152	NYSE	CVR	Tue, Nov 20, 2018	31.71	31.80	31.71	31.80
5151	NYSE	CVR	Mon, Nov 19, 2018	31.91	31.91	31.91	31.91
5150	NYSE	CVR	Fri, Nov 16, 2018	31.68	31.68	31.68	31.68
5149	NYSE	CVR	Thu, Nov 15, 2018	31.52	31.68	31.52	31.68
5148	NYSE	CVR	Wed, Nov 14, 2018	31.83	32.00	31.75	31.78
5147	NYSE	CVR	Tue, Nov 13, 2018	31.86	31.86	31.64	31.81
5146	NYSE	CVR	Mon, Nov 12, 2018	32.40	32.40	31.26	31.26
5145	NYSE	CVR	Fri, Nov 9, 2018	32.40	32.40	32.40	32.40
5144	NYSE	CVR	Thu, Nov 8, 2018	33.72	33.72	32.41	32.41
5143	NYSE	CVR	Wed, Nov 7, 2018	33.46	34.30	33.46	33.46
5142	NYSE	CVR	Tue, Nov 6, 2018	0.00	0.00	0.00	33.96
5141	NYSE	CVR	Mon, Nov 5, 2018	34.28	34.30	33.46	33.96
5140	NYSE	CVR	Fri, Nov 2, 2018	34.86	34.90	34.30	34.30
5139	NYSE	CVR	Thu, Nov 1, 2018	33.77	33.77	33.77	33.77
5138	NYSE	CVR	Wed, Oct 31, 2018	32.85	33.80	32.78	33.44
5137	NYSE	CVR	Tue, Oct 30, 2018	33.00	33.00	33.00	33.00
5136	NYSE	CVR	Mon, Oct 29, 2018	31.88	32.66	31.88	32.66
5135	NYSE	CVR	Fri, Oct 26, 2018	32.57	32.57	32.52	32.52
5134	NYSE	CVR	Thu, Oct 25, 2018	32.26	32.26	32.18	32.20
5133	NYSE	CVR	Wed, Oct 24, 2018	32.59	32.59	31.91	31.91
5132	NYSE	CVR	Tue, Oct 23, 2018	31.72	31.80	31.72	31.79
5131	NYSE	CVR	Mon, Oct 22, 2018	32.37	32.37	32.37	32.37
5130	NYSE	CVR	Fri, Oct 19, 2018	0.00	0.00	0.00	32.70
5129	NYSE	CVR	Thu, Oct 18, 2018	0.00	0.00	0.00	32.70
5128	NYSE	CVR	Wed, Oct 17, 2018	32.70	32.70	32.70	32.70
5127	NYSE	CVR	Tue, Oct 16, 2018	32.86	33.38	32.86	32.96
5126	NYSE	CVR	Mon, Oct 15, 2018	32.60	32.60	32.59	32.59
5125	NYSE	CVR	Fri, Oct 12, 2018	31.79	33.35	31.79	32.55
5124	NYSE	CVR	Thu, Oct 11, 2018	32.35	32.59	32.35	32.59
5123	NYSE	CVR	Wed, Oct 10, 2018	31.96	31.96	31.96	31.96
5122	NYSE	CVR	Tue, Oct 9, 2018	32.34	32.34	32.34	32.34
5121	NYSE	CVR	Mon, Oct 8, 2018	33.00	33.00	32.16	32.34
5120	NYSE	CVR	Fri, Oct 5, 2018	32.27	32.27	32.27	32.27
5119	NYSE	CVR	Thu, Oct 4, 2018	32.60	32.60	32.01	32.29
5118	NYSE	CVR	Wed, Oct 3, 2018	31.56	32.50	31.56	32.15
5117	NYSE	CVR	Tue, Oct 2, 2018	32.49	32.49	32.48	32.48
5116	NYSE	CVR	Mon, Oct 1, 2018	32.50	32.50	32.50	32.50
5115	NYSE	CVR	Fri, Sep 28, 2018	32.50	32.50	32.50	32.50
5114	NYSE	CVR	Thu, Sep 27, 2018	32.50	32.50	32.50	32.50
5113	NYSE	CVR	Wed, Sep 26, 2018	31.72	32.49	31.72	32.49
5112	NYSE	CVR	Tue, Sep 25, 2018	32.07	32.07	32.07	32.07
5111	NYSE	CVR	Mon, Sep 24, 2018	32.40	32.50	32.00	32.44
5110	NYSE	CVR	Fri, Sep 21, 2018	31.40	32.32	31.40	32.32
5109	NYSE	CVR	Thu, Sep 20, 2018	32.35	32.35	31.72	31.72
5108	NYSE	CVR	Wed, Sep 19, 2018	31.18	31.72	31.18	31.72
5107	NYSE	CVR	Tue, Sep 18, 2018	31.50	31.50	31.45	31.45
5106	NYSE	CVR	Mon, Sep 17, 2018	0.00	0.00	0.00	31.80
5105	NYSE	CVR	Fri, Sep 14, 2018	0.00	0.00	0.00	31.80
5104	NYSE	CVR	Thu, Sep 13, 2018	31.80	31.80	31.74	31.80
5103	NYSE	CVR	Wed, Sep 12, 2018	31.80	32.22	31.50	31.80
5102	NYSE	CVR	Tue, Sep 11, 2018	31.71	31.91	31.66	31.91
5101	NYSE	CVR	Mon, Sep 10, 2018	0.00	0.00	0.00	31.71
5100	NYSE	CVR	Fri, Sep 7, 2018	31.66	31.71	31.66	31.71
5099	NYSE	CVR	Thu, Sep 6, 2018	0.00	0.00	0.00	31.53
5098	NYSE	CVR	Wed, Sep 5, 2018	31.94	31.94	31.53	31.53
5097	NYSE	CVR	Tue, Sep 4, 2018	31.01	31.40	31.01	31.39
5096	NYSE	CVR	Fri, Aug 31, 2018	0.00	0.00	0.00	31.82
5095	NYSE	CVR	Thu, Aug 30, 2018	32.44	32.44	31.65	31.82
5094	NYSE	CVR	Wed, Aug 29, 2018	0.00	0.00	0.00	31.78
5093	NYSE	CVR	Tue, Aug 28, 2018	31.87	32.01	31.78	31.78
5092	NYSE	CVR	Mon, Aug 27, 2018	32.13	32.13	32.08	32.08
5091	NYSE	CVR	Fri, Aug 24, 2018	32.64	32.64	32.09	32.09
5090	NYSE	CVR	Thu, Aug 23, 2018	32.00	32.00	32.00	32.00
5089	NYSE	CVR	Wed, Aug 22, 2018	32.00	32.50	31.78	32.17
5088	NYSE	CVR	Tue, Aug 21, 2018	32.25	32.25	32.19	32.19
5087	NYSE	CVR	Mon, Aug 20, 2018	0.00	0.00	0.00	31.96
5086	NYSE	CVR	Fri, Aug 17, 2018	31.95	31.99	31.95	31.96
5085	NYSE	CVR	Thu, Aug 16, 2018	32.08	32.08	32.02	32.02
5084	NYSE	CVR	Wed, Aug 15, 2018	31.90	32.00	31.10	31.75
5083	NYSE	CVR	Tue, Aug 14, 2018	31.50	31.85	31.36	31.36
5082	NYSE	CVR	Mon, Aug 13, 2018	31.17	31.79	31.06	31.40
5081	NYSE	CVR	Fri, Aug 10, 2018	31.01	31.24	30.92	31.11
5080	NYSE	CVR	Thu, Aug 9, 2018	31.97	31.97	31.00	31.00
5079	NYSE	CVR	Wed, Aug 8, 2018	31.18	31.18	31.18	31.18
5078	NYSE	CVR	Tue, Aug 7, 2018	30.66	30.88	30.18	30.88
5077	NYSE	CVR	Mon, Aug 6, 2018	31.87	32.00	31.41	31.41
5076	NYSE	CVR	Fri, Aug 3, 2018	31.20	31.20	31.03	31.20
5075	NYSE	CVR	Thu, Aug 2, 2018	31.14	31.20	31.14	31.20
5074	NYSE	CVR	Wed, Aug 1, 2018	31.25	31.25	30.95	30.95
5073	NYSE	CVR	Tue, Jul 31, 2018	0.00	0.00	0.00	31.20
5072	NYSE	CVR	Mon, Jul 30, 2018	31.20	31.20	31.20	31.20
5071	NYSE	CVR	Fri, Jul 27, 2018	31.48	31.48	31.43	31.43
5070	NYSE	CVR	Thu, Jul 26, 2018	32.65	32.65	31.65	31.65
5069	NYSE	CVR	Wed, Jul 25, 2018	31.60	31.70	31.33	31.63
5068	NYSE	CVR	Tue, Jul 24, 2018	31.64	31.64	31.64	31.64
5067	NYSE	CVR	Mon, Jul 23, 2018	31.28	31.28	31.28	31.28
5066	NYSE	CVR	Fri, Jul 20, 2018	31.35	31.42	31.35	31.42
5065	NYSE	CVR	Thu, Jul 19, 2018	31.23	31.23	31.23	31.23
5064	NYSE	CVR	Wed, Jul 18, 2018	31.50	31.50	31.50	31.50
5063	NYSE	CVR	Tue, Jul 17, 2018	31.30	31.50	31.10	31.50
5062	NYSE	CVR	Mon, Jul 16, 2018	31.31	31.89	31.25	31.75
5061	NYSE	CVR	Fri, Jul 13, 2018	31.54	31.56	31.50	31.50
5060	NYSE	CVR	Thu, Jul 12, 2018	31.64	31.81	31.60	31.70
5059	NYSE	CVR	Wed, Jul 11, 2018	31.64	31.64	31.64	31.64
5058	NYSE	CVR	Tue, Jul 10, 2018	32.12	32.16	31.51	32.13
5057	NYSE	CVR	Mon, Jul 9, 2018	31.45	32.25	31.45	32.25
5056	NYSE	CVR	Fri, Jul 6, 2018	32.00	32.20	32.00	32.20
5055	NYSE	CVR	Thu, Jul 5, 2018	31.87	32.16	31.87	32.16
5054	NYSE	CVR	Tue, Jul 3, 2018	32.00	32.00	31.00	31.36
5053	NYSE	CVR	Mon, Jul 2, 2018	32.00	32.00	31.30	31.76
5052	NYSE	CVR	Fri, Jun 29, 2018	31.02	32.25	31.00	32.25
5051	NYSE	CVR	Thu, Jun 28, 2018	32.16	32.25	31.39	31.60
5050	NYSE	CVR	Wed, Jun 27, 2018	31.98	31.98	31.60	31.60
5049	NYSE	CVR	Tue, Jun 26, 2018	31.85	31.95	31.32	31.54
5048	NYSE	CVR	Mon, Jun 25, 2018	31.53	32.12	31.18	31.35
5047	NYSE	CVR	Fri, Jun 22, 2018	31.01	32.17	31.01	31.53
5046	NYSE	CVR	Thu, Jun 21, 2018	31.76	31.76	31.48	31.48
5045	NYSE	CVR	Wed, Jun 20, 2018	31.80	31.80	31.20	31.20
5044	NYSE	CVR	Tue, Jun 19, 2018	31.20	31.40	31.20	31.20
5043	NYSE	CVR	Mon, Jun 18, 2018	0.00	0.00	0.00	31.55
5042	NYSE	CVR	Fri, Jun 15, 2018	31.47	31.55	31.47	31.55
5041	NYSE	CVR	Thu, Jun 14, 2018	31.91	31.91	31.91	31.91
5040	NYSE	CVR	Wed, Jun 13, 2018	0.00	0.00	0.00	31.36
5039	NYSE	CVR	Tue, Jun 12, 2018	31.36	31.36	31.36	31.36
5038	NYSE	CVR	Mon, Jun 11, 2018	31.70	32.10	31.70	32.10
5037	NYSE	CVR	Fri, Jun 8, 2018	30.95	31.04	30.95	31.04
5036	NYSE	CVR	Thu, Jun 7, 2018	30.75	31.36	30.62	30.72
5035	NYSE	CVR	Wed, Jun 6, 2018	30.44	31.20	29.99	30.20
5034	NYSE	CVR	Tue, Jun 5, 2018	31.20	31.20	30.57	30.91
5033	NYSE	CVR	Mon, Jun 4, 2018	30.50	31.36	30.50	31.36
5032	NYSE	CVR	Fri, Jun 1, 2018	31.58	31.65	31.58	31.60
5031	NYSE	CVR	Thu, May 31, 2018	31.25	31.90	31.12	31.90
5030	NYSE	CVR	Wed, May 30, 2018	31.71	32.14	31.71	31.92
5029	NYSE	CVR	Tue, May 29, 2018	32.40	32.40	31.61	31.80
5028	NYSE	CVR	Fri, May 25, 2018	31.95	32.25	31.95	32.15
5027	NYSE	CVR	Thu, May 24, 2018	0.00	0.00	0.00	32.08
5026	NYSE	CVR	Wed, May 23, 2018	32.16	32.25	32.08	32.08
5025	NYSE	CVR	Tue, May 22, 2018	32.35	32.35	32.07	32.20
5024	NYSE	CVR	Mon, May 21, 2018	32.01	32.35	32.00	32.00
5023	NYSE	CVR	Fri, May 18, 2018	32.09	32.09	31.54	31.91
5022	NYSE	CVR	Thu, May 17, 2018	31.50	31.85	31.11	31.76
5021	NYSE	CVR	Wed, May 16, 2018	30.90	31.60	30.90	31.41
5020	NYSE	CVR	Tue, May 15, 2018	31.61	31.61	31.61	31.61
5019	NYSE	CVR	Mon, May 14, 2018	30.71	31.30	30.71	31.30
5018	NYSE	CVR	Fri, May 11, 2018	30.71	31.50	30.71	31.50
5017	NYSE	CVR	Thu, May 10, 2018	31.24	31.30	31.24	31.30
5016	NYSE	CVR	Wed, May 9, 2018	0.00	0.00	0.00	30.66
5015	NYSE	CVR	Tue, May 8, 2018	31.35	31.44	30.66	30.66
5014	NYSE	CVR	Mon, May 7, 2018	30.40	30.66	30.38	30.66
5013	NYSE	CVR	Fri, May 4, 2018	30.00	30.00	30.00	30.00
5012	NYSE	CVR	Thu, May 3, 2018	29.55	29.55	28.80	28.80
5011	NYSE	CVR	Wed, May 2, 2018	29.89	29.89	28.70	28.70
5010	NYSE	CVR	Tue, May 1, 2018	29.09	29.09	29.09	29.09
5009	NYSE	CVR	Mon, Apr 30, 2018	28.70	29.02	28.70	29.02
5008	NYSE	CVR	Fri, Apr 27, 2018	29.10	29.10	29.10	29.10
5007	NYSE	CVR	Thu, Apr 26, 2018	29.74	29.80	29.05	29.05
5006	NYSE	CVR	Wed, Apr 25, 2018	29.80	29.80	29.80	29.80
5005	NYSE	CVR	Tue, Apr 24, 2018	29.82	29.82	29.82	29.82
5004	NYSE	CVR	Mon, Apr 23, 2018	0.00	0.00	0.00	30.16
5003	NYSE	CVR	Fri, Apr 20, 2018	30.00	30.16	29.95	30.16
5002	NYSE	CVR	Thu, Apr 19, 2018	30.00	30.15	30.00	30.15
5001	NYSE	CVR	Wed, Apr 18, 2018	30.57	30.57	30.06	30.33
5000	NYSE	CVR	Tue, Apr 17, 2018	30.72	30.72	30.38	30.65
4999	NYSE	CVR	Mon, Apr 16, 2018	30.75	30.78	30.72	30.72
4998	NYSE	CVR	Fri, Apr 13, 2018	30.70	31.02	30.56	31.02
4997	NYSE	CVR	Thu, Apr 12, 2018	31.50	31.50	31.35	31.35
4996	NYSE	CVR	Wed, Apr 11, 2018	31.26	31.50	30.97	31.32
4995	NYSE	CVR	Tue, Apr 10, 2018	31.20	31.84	31.20	31.26
4994	NYSE	CVR	Mon, Apr 9, 2018	30.81	31.50	30.81	31.11
4993	NYSE	CVR	Fri, Apr 6, 2018	0.00	0.00	0.00	31.36
4992	NYSE	CVR	Thu, Apr 5, 2018	31.36	31.36	31.36	31.36
4991	NYSE	CVR	Wed, Apr 4, 2018	0.00	0.00	0.00	31.19
4990	NYSE	CVR	Tue, Apr 3, 2018	0.00	0.00	0.00	31.19
4989	NYSE	CVR	Mon, Apr 2, 2018	0.00	0.00	0.00	31.19
4988	NYSE	CVR	Thu, Mar 29, 2018	0.00	0.00	0.00	31.19
4987	NYSE	CVR	Wed, Mar 28, 2018	31.19	31.19	31.19	31.19
4986	NYSE	CVR	Tue, Mar 27, 2018	31.57	31.87	30.81	30.88
4985	NYSE	CVR	Fri, Mar 23, 2018	31.90	31.90	31.90	31.90
4984	NYSE	CVR	Thu, Mar 22, 2018	31.60	31.87	31.60	31.87
4983	NYSE	CVR	Wed, Mar 21, 2018	32.60	32.60	32.40	32.40
4982	NYSE	CVR	Tue, Mar 20, 2018	32.60	32.60	32.50	32.50
4981	NYSE	CVR	Mon, Mar 19, 2018	32.53	32.53	32.50	32.50
4980	NYSE	CVR	Fri, Mar 16, 2018	32.33	32.50	32.33	32.50
4979	NYSE	CVR	Thu, Mar 15, 2018	31.17	31.17	31.17	31.17
4978	NYSE	CVR	Wed, Mar 14, 2018	31.45	31.45	31.45	31.45
4977	NYSE	CVR	Tue, Mar 13, 2018	31.15	31.15	31.15	31.15
4976	NYSE	CVR	Mon, Mar 12, 2018	31.15	31.15	31.14	31.14
4975	NYSE	CVR	Fri, Mar 9, 2018	30.75	30.75	30.62	30.62
4974	NYSE	CVR	Thu, Mar 8, 2018	30.98	30.99	30.98	30.99
4973	NYSE	CVR	Wed, Mar 7, 2018	30.86	30.86	30.86	30.86
4972	NYSE	CVR	Tue, Mar 6, 2018	30.31	31.10	29.89	30.92
4971	NYSE	CVR	Mon, Mar 5, 2018	31.11	31.85	31.11	31.11
4970	NYSE	CVR	Fri, Mar 2, 2018	0.00	0.00	0.00	32.89
4969	NYSE	CVR	Thu, Mar 1, 2018	32.36	33.41	32.36	32.89
4968	NYSE	CVR	Wed, Feb 28, 2018	33.00	33.02	33.00	33.00
4967	NYSE	CVR	Tue, Feb 27, 2018	0.00	0.00	0.00	33.00
4966	NYSE	CVR	Mon, Feb 26, 2018	33.00	33.25	33.00	33.00
4965	NYSE	CVR	Fri, Feb 23, 2018	32.94	33.00	32.90	33.00
4964	NYSE	CVR	Thu, Feb 22, 2018	32.62	32.90	32.62	32.90
4963	NYSE	CVR	Wed, Feb 21, 2018	0.00	0.00	0.00	32.12
4962	NYSE	CVR	Tue, Feb 20, 2018	31.65	32.12	31.65	32.12
4961	NYSE	CVR	Fri, Feb 16, 2018	31.21	31.66	31.21	31.62
4960	NYSE	CVR	Thu, Feb 15, 2018	32.05	32.05	31.69	31.69
4959	NYSE	CVR	Wed, Feb 14, 2018	31.99	31.99	31.99	31.99
4958	NYSE	CVR	Tue, Feb 13, 2018	30.84	31.73	30.84	31.73
4957	NYSE	CVR	Mon, Feb 12, 2018	32.50	32.50	31.79	31.79
4956	NYSE	CVR	Fri, Feb 9, 2018	31.72	31.72	31.72	31.72
4955	NYSE	CVR	Wed, Feb 7, 2018	0.00	0.00	0.00	31.99
4954	NYSE	CVR	Tue, Feb 6, 2018	31.99	31.99	31.99	31.99
4953	NYSE	CVR	Mon, Feb 5, 2018	32.00	32.00	31.75	31.75
4952	NYSE	CVR	Fri, Feb 2, 2018	32.00	32.00	31.76	32.00
4951	NYSE	CVR	Thu, Feb 1, 2018	32.00	32.10	31.80	31.80
4950	NYSE	CVR	Wed, Jan 31, 2018	31.10	32.00	31.10	31.99
4949	NYSE	CVR	Tue, Jan 30, 2018	30.38	31.15	30.38	31.11
4948	NYSE	CVR	Mon, Jan 29, 2018	31.25	31.45	31.00	31.00
4947	NYSE	CVR	Fri, Jan 26, 2018	31.14	31.40	30.72	31.00
4946	NYSE	CVR	Thu, Jan 25, 2018	31.00	31.74	31.00	31.24
4945	NYSE	CVR	Wed, Jan 24, 2018	31.75	31.75	31.00	31.43
4944	NYSE	CVR	Tue, Jan 23, 2018	31.54	31.65	31.54	31.65
4943	NYSE	CVR	Mon, Jan 22, 2018	31.57	31.57	31.13	31.18
4942	NYSE	CVR	Fri, Jan 19, 2018	31.60	31.95	31.12	31.12
4941	NYSE	CVR	Thu, Jan 18, 2018	32.99	32.99	31.38	31.59
4940	NYSE	CVR	Wed, Jan 17, 2018	32.50	32.54	32.44	32.49
4939	NYSE	CVR	Tue, Jan 16, 2018	32.00	33.40	31.85	32.10
4938	NYSE	CVR	Fri, Jan 12, 2018	31.00	31.40	31.00	31.40
4937	NYSE	CVR	Thu, Jan 11, 2018	30.63	31.00	30.50	31.00
4936	NYSE	CVR	Wed, Jan 10, 2018	31.00	31.00	30.84	30.91
4935	NYSE	CVR	Tue, Jan 9, 2018	31.00	31.10	31.00	31.10
4934	NYSE	CVR	Mon, Jan 8, 2018	31.00	31.30	31.00	31.15
4933	NYSE	CVR	Fri, Jan 5, 2018	31.00	31.31	30.61	31.31
4932	NYSE	CVR	Thu, Jan 4, 2018	30.39	31.37	30.39	31.01
4931	NYSE	CVR	Wed, Jan 3, 2018	31.44	31.70	30.87	30.87
4930	NYSE	CVR	Tue, Jan 2, 2018	31.50	32.00	31.50	31.95
4929	NYSE	CVR	Fri, Dec 29, 2017	31.24	31.80	31.24	31.80
4928	NYSE	CVR	Thu, Dec 28, 2017	32.00	32.00	31.55	31.66
4927	NYSE	CVR	Wed, Dec 27, 2017	31.35	31.60	31.35	31.55
4926	NYSE	CVR	Tue, Dec 26, 2017	31.00	31.80	30.95	31.76
4925	NYSE	CVR	Fri, Dec 22, 2017	32.18	32.18	31.30	31.30
4924	NYSE	CVR	Thu, Dec 21, 2017	32.11	32.11	31.72	31.72
4923	NYSE	CVR	Wed, Dec 20, 2017	32.00	32.61	31.54	32.61
4922	NYSE	CVR	Tue, Dec 19, 2017	32.72	33.00	32.61	32.84
4921	NYSE	CVR	Mon, Dec 18, 2017	31.60	32.63	30.61	32.25
4920	NYSE	CVR	Fri, Dec 15, 2017	31.14	31.30	31.14	31.29
4919	NYSE	CVR	Thu, Dec 14, 2017	31.30	31.30	30.94	30.94
4918	NYSE	CVR	Wed, Dec 13, 2017	29.60	31.30	29.30	30.79
4917	NYSE	CVR	Tue, Dec 12, 2017	30.00	30.00	29.60	29.60
4916	NYSE	CVR	Mon, Dec 11, 2017	0.00	0.00	0.00	30.28
4915	NYSE	CVR	Fri, Dec 8, 2017	30.28	30.28	30.28	30.28
4914	NYSE	CVR	Thu, Dec 7, 2017	0.00	0.00	0.00	30.34
4913	NYSE	CVR	Wed, Dec 6, 2017	30.45	30.45	30.34	30.34
4912	NYSE	CVR	Tue, Dec 5, 2017	0.00	0.00	0.00	30.48
4911	NYSE	CVR	Mon, Dec 4, 2017	30.36	30.48	30.36	30.48
4910	NYSE	CVR	Fri, Dec 1, 2017	30.80	30.80	30.80	30.80
4909	NYSE	CVR	Thu, Nov 30, 2017	30.80	30.80	30.50	30.80
4908	NYSE	CVR	Wed, Nov 29, 2017	30.85	30.85	30.85	30.85
4907	NYSE	CVR	Tue, Nov 28, 2017	31.00	31.20	30.85	30.85
4906	NYSE	CVR	Mon, Nov 27, 2017	30.50	31.30	30.50	31.30
4905	NYSE	CVR	Fri, Nov 24, 2017	0.00	0.00	0.00	30.51
4904	NYSE	CVR	Wed, Nov 22, 2017	0.00	0.00	0.00	30.51
4903	NYSE	CVR	Tue, Nov 21, 2017	30.51	30.51	30.51	30.51
4902	NYSE	CVR	Mon, Nov 20, 2017	30.48	30.48	30.48	30.48
4901	NYSE	CVR	Fri, Nov 17, 2017	29.61	30.48	29.61	30.48
4900	NYSE	CVR	Thu, Nov 16, 2017	0.00	0.00	0.00	30.09
4899	NYSE	CVR	Wed, Nov 15, 2017	29.60	30.09	28.90	30.09
4898	NYSE	CVR	Tue, Nov 14, 2017	30.00	30.00	30.00	30.00
4897	NYSE	CVR	Mon, Nov 13, 2017	32.00	32.00	30.26	30.26
4896	NYSE	CVR	Fri, Nov 10, 2017	30.80	30.80	30.80	30.80
4895	NYSE	CVR	Thu, Nov 9, 2017	30.36	30.36	30.36	30.36
4894	NYSE	CVR	Wed, Nov 8, 2017	30.20	30.89	30.20	30.45
4893	NYSE	CVR	Tue, Nov 7, 2017	0.00	0.00	0.00	31.00
4892	NYSE	CVR	Mon, Nov 6, 2017	30.00	31.00	30.00	31.00
4891	NYSE	CVR	Fri, Nov 3, 2017	29.95	30.16	29.45	30.00
4890	NYSE	CVR	Thu, Nov 2, 2017	29.99	30.90	29.95	30.75
4889	NYSE	CVR	Wed, Nov 1, 2017	29.55	30.31	29.55	30.00
4888	NYSE	CVR	Tue, Oct 31, 2017	30.31	30.31	30.31	30.31
4887	NYSE	CVR	Mon, Oct 30, 2017	31.00	31.10	30.00	30.00
4886	NYSE	CVR	Fri, Oct 27, 2017	31.30	31.30	30.10	30.90
4885	NYSE	CVR	Thu, Oct 26, 2017	31.30	31.50	31.02	31.30
4884	NYSE	CVR	Wed, Oct 25, 2017	31.70	33.00	31.70	31.80
4883	NYSE	CVR	Tue, Oct 24, 2017	31.29	32.15	31.29	31.80
4882	NYSE	CVR	Mon, Oct 23, 2017	31.00	31.45	31.00	31.45
4881	NYSE	CVR	Fri, Oct 20, 2017	31.15	31.42	30.91	30.91
4880	NYSE	CVR	Thu, Oct 19, 2017	0.00	0.00	0.00	33.17
4879	NYSE	CVR	Wed, Oct 18, 2017	0.00	0.00	0.00	33.17
4878	NYSE	CVR	Tue, Oct 17, 2017	32.63	33.52	32.63	33.17
4877	NYSE	CVR	Mon, Oct 16, 2017	32.00	32.64	32.00	32.64
4876	NYSE	CVR	Fri, Oct 13, 2017	31.42	32.59	31.42	32.59
4875	NYSE	CVR	Thu, Oct 12, 2017	31.61	31.61	31.25	31.34
4874	NYSE	CVR	Wed, Oct 11, 2017	30.75	31.55	30.75	31.55
4873	NYSE	CVR	Tue, Oct 10, 2017	0.00	0.00	0.00	31.01
4872	NYSE	CVR	Mon, Oct 9, 2017	31.00	31.15	30.95	31.01
4871	NYSE	CVR	Fri, Oct 6, 2017	31.33	31.49	31.33	31.49
4870	NYSE	CVR	Thu, Oct 5, 2017	30.07	30.80	30.07	30.80
4869	NYSE	CVR	Wed, Oct 4, 2017	30.05	30.05	30.05	30.05
4868	NYSE	CVR	Tue, Oct 3, 2017	30.10	31.16	29.30	30.80
4867	NYSE	CVR	Mon, Oct 2, 2017	30.25	31.46	30.25	31.10
4866	NYSE	CVR	Fri, Sep 29, 2017	30.15	31.35	30.15	31.00
4865	NYSE	CVR	Thu, Sep 28, 2017	0.00	0.00	0.00	31.50
4864	NYSE	CVR	Wed, Sep 27, 2017	31.50	31.50	31.50	31.50
4863	NYSE	CVR	Tue, Sep 26, 2017	30.23	30.75	30.04	30.75
4862	NYSE	CVR	Mon, Sep 25, 2017	30.40	31.00	29.76	29.76
4861	NYSE	CVR	Fri, Sep 22, 2017	30.66	31.79	30.66	31.79
4860	NYSE	CVR	Thu, Sep 21, 2017	31.55	31.55	29.85	29.85
4859	NYSE	CVR	Wed, Sep 20, 2017	0.00	0.00	0.00	31.50
4858	NYSE	CVR	Tue, Sep 19, 2017	31.50	31.50	31.50	31.50
4857	NYSE	CVR	Mon, Sep 18, 2017	30.50	31.90	30.50	31.90
4856	NYSE	CVR	Fri, Sep 15, 2017	30.35	30.40	30.00	30.40
4855	NYSE	CVR	Thu, Sep 14, 2017	0.00	0.00	0.00	29.35
4854	NYSE	CVR	Wed, Sep 13, 2017	30.67	30.67	29.35	29.35
4853	NYSE	CVR	Tue, Sep 12, 2017	0.00	0.00	0.00	30.50
4852	NYSE	CVR	Mon, Sep 11, 2017	29.43	31.17	29.01	30.50
4851	NYSE	CVR	Fri, Sep 8, 2017	30.00	30.94	30.00	30.47
4850	NYSE	CVR	Thu, Sep 7, 2017	28.50	31.05	28.50	29.11
4849	NYSE	CVR	Wed, Sep 6, 2017	27.40	29.50	27.40	29.50
4848	NYSE	CVR	Tue, Sep 5, 2017	27.07	28.00	27.00	27.50
4847	NYSE	CVR	Fri, Sep 1, 2017	27.50	28.82	26.50	26.50
4846	NYSE	CVR	Thu, Aug 31, 2017	28.71	28.71	27.36	27.45
4845	NYSE	CVR	Wed, Aug 30, 2017	29.80	29.80	29.60	29.40
4844	NYSE	CVR	Tue, Aug 29, 2017	30.17	31.00	28.60	28.74
4843	NYSE	CVR	Mon, Aug 28, 2017	30.17	30.50	30.17	30.50
4842	NYSE	CVR	Thu, Aug 24, 2017	31.68	34.51	31.68	33.12
4841	NYSE	CVR	Wed, Aug 23, 2017	31.97	32.33	30.60	30.65
4840	NYSE	CVR	Tue, Aug 22, 2017	32.48	32.48	32.48	32.48
4839	NYSE	CVR	Mon, Aug 21, 2017	33.52	33.52	32.56	32.56
4838	NYSE	CVR	Fri, Aug 18, 2017	0.00	0.00	0.00	32.53
4837	NYSE	CVR	Thu, Aug 17, 2017	0.00	0.00	0.00	32.53
4836	NYSE	CVR	Wed, Aug 16, 2017	35.00	35.00	32.53	32.53
4835	NYSE	CVR	Tue, Aug 15, 2017	0.00	0.00	0.00	32.69
4834	NYSE	CVR	Mon, Aug 14, 2017	33.63	34.39	32.69	32.69
4833	NYSE	CVR	Fri, Aug 11, 2017	32.53	34.30	32.53	33.63
4832	NYSE	CVR	Thu, Aug 10, 2017	35.00	35.65	34.35	34.35
4831	NYSE	CVR	Wed, Aug 9, 2017	35.85	35.87	35.00	35.87
4830	NYSE	CVR	Tue, Aug 8, 2017	36.48	36.48	36.25	36.25
4829	NYSE	CVR	Mon, Aug 7, 2017	0.00	0.00	0.00	36.50
4828	NYSE	CVR	Fri, Aug 4, 2017	36.50	36.50	36.50	36.50
4827	NYSE	CVR	Thu, Aug 3, 2017	36.50	36.50	36.50	36.50
4826	NYSE	CVR	Wed, Aug 2, 2017	36.40	36.40	36.40	36.40
4825	NYSE	CVR	Tue, Aug 1, 2017	0.00	0.00	0.00	36.74
4824	NYSE	CVR	Mon, Jul 31, 2017	36.74	36.74	36.74	36.74
4823	NYSE	CVR	Fri, Jul 28, 2017	35.36	35.56	35.36	35.56
4822	NYSE	CVR	Thu, Jul 27, 2017	0.00	0.00	0.00	35.87
4821	NYSE	CVR	Wed, Jul 26, 2017	36.60	36.60	35.87	35.87
4820	NYSE	CVR	Tue, Jul 25, 2017	36.50	36.50	36.50	36.50
4819	NYSE	CVR	Mon, Jul 24, 2017	0.00	0.00	0.00	36.55
4818	NYSE	CVR	Fri, Jul 21, 2017	0.00	0.00	0.00	36.55
4817	NYSE	CVR	Thu, Jul 20, 2017	35.00	36.80	35.00	36.55
4816	NYSE	CVR	Tue, Jul 18, 2017	0.00	0.00	0.00	35.59
4815	NYSE	CVR	Mon, Jul 17, 2017	0.00	0.00	0.00	35.59
4814	NYSE	CVR	Fri, Jul 14, 2017	36.50	36.50	35.59	35.59
4813	NYSE	CVR	Thu, Jul 13, 2017	0.00	0.00	0.00	36.00
4812	NYSE	CVR	Wed, Jul 12, 2017	36.13	36.14	36.00	36.00
4811	NYSE	CVR	Tue, Jul 11, 2017	36.50	36.50	36.50	36.50
4810	NYSE	CVR	Mon, Jul 10, 2017	0.00	0.00	0.00	37.35
4809	NYSE	CVR	Fri, Jul 7, 2017	0.00	0.00	0.00	37.35
4808	NYSE	CVR	Wed, Jul 5, 2017	0.00	0.00	0.00	37.35
4807	NYSE	CVR	Fri, Jun 30, 2017	0.00	0.00	0.00	37.35
4806	NYSE	CVR	Tue, Jun 27, 2017	36.04	37.35	36.02	37.35
4805	NYSE	CVR	Mon, Jun 26, 2017	37.46	37.46	37.46	37.46
4804	NYSE	CVR	Fri, Jun 23, 2017	38.09	38.09	38.09	38.09
4803	NYSE	CVR	Thu, Jun 22, 2017	37.59	37.59	37.59	37.59
4802	NYSE	CVR	Wed, Jun 21, 2017	0.00	0.00	0.00	37.80
4801	NYSE	CVR	Tue, Jun 20, 2017	0.00	0.00	0.00	37.80
4800	NYSE	CVR	Mon, Jun 19, 2017	37.80	37.80	37.80	37.80
4799	NYSE	CVR	Fri, Jun 16, 2017	36.33	37.70	36.33	37.70
4798	NYSE	CVR	Thu, Jun 15, 2017	36.05	36.05	36.05	36.05
4797	NYSE	CVR	Wed, Jun 14, 2017	0.00	0.00	0.00	36.05
4796	NYSE	CVR	Tue, Jun 13, 2017	0.00	0.00	0.00	36.05
4795	NYSE	CVR	Mon, Jun 12, 2017	37.48	37.48	36.05	36.05
4794	NYSE	CVR	Fri, Jun 9, 2017	37.00	37.75	36.05	37.75
4793	NYSE	CVR	Wed, Jun 7, 2017	0.00	0.00	0.00	37.99
4792	NYSE	CVR	Tue, Jun 6, 2017	0.00	0.00	0.00	37.99
4791	NYSE	CVR	Mon, Jun 5, 2017	38.55	38.55	36.81	37.99
4790	NYSE	CVR	Fri, Jun 2, 2017	38.95	38.95	38.95	38.95
4789	NYSE	CVR	Thu, Jun 1, 2017	38.87	38.87	38.87	38.87
4788	NYSE	CVR	Wed, May 31, 2017	0.00	0.00	0.00	38.10
4787	NYSE	CVR	Tue, May 30, 2017	38.30	38.30	38.30	38.30
4786	NYSE	CVR	Fri, May 26, 2017	0.00	0.00	0.00	39.11
4785	NYSE	CVR	Thu, May 25, 2017	0.00	0.00	0.00	39.11
4784	NYSE	CVR	Wed, May 24, 2017	0.00	0.00	0.00	39.11
4783	NYSE	CVR	Tue, May 23, 2017	0.00	0.00	0.00	39.11
4782	NYSE	CVR	Mon, May 22, 2017	39.30	39.30	38.75	39.11
4781	NYSE	CVR	Fri, May 19, 2017	39.26	39.26	39.26	39.26
4780	NYSE	CVR	Thu, May 18, 2017	39.30	39.30	39.30	39.30
4779	NYSE	CVR	Wed, May 17, 2017	39.30	39.30	38.79	38.79
4778	NYSE	CVR	Tue, May 16, 2017	0.00	0.00	0.00	39.10
4777	NYSE	CVR	Mon, May 15, 2017	39.24	39.30	39.10	39.10
4776	NYSE	CVR	Thu, May 11, 2017	0.00	0.00	0.00	38.95
4775	NYSE	CVR	Wed, May 10, 2017	39.00	39.00	38.95	38.95
4774	NYSE	CVR	Tue, May 9, 2017	39.17	39.43	38.93	39.25
4773	NYSE	CVR	Mon, May 8, 2017	39.50	39.51	39.17	39.25
4772	NYSE	CVR	Fri, May 5, 2017	39.86	39.86	39.18	39.25
4771	NYSE	CVR	Thu, May 4, 2017	39.25	39.51	39.18	39.18
4770	NYSE	CVR	Wed, May 3, 2017	39.75	39.75	39.75	39.75
4769	NYSE	CVR	Tue, May 2, 2017	39.90	41.00	39.50	39.75
4768	NYSE	CVR	Mon, May 1, 2017	41.00	41.00	41.00	41.00
4767	NYSE	CVR	Fri, Apr 28, 2017	41.57	41.57	41.43	41.45
4766	NYSE	CVR	Thu, Apr 27, 2017	41.00	41.00	41.00	41.00
4765	NYSE	CVR	Wed, Apr 26, 2017	41.49	41.49	41.49	41.49
4764	NYSE	CVR	Tue, Apr 25, 2017	39.80	39.80	39.80	39.80
4763	NYSE	CVR	Mon, Apr 24, 2017	39.60	39.60	39.60	39.60
4762	NYSE	CVR	Fri, Apr 21, 2017	41.90	41.90	40.10	40.15
4761	NYSE	CVR	Thu, Apr 20, 2017	0.00	0.00	0.00	40.10
4760	NYSE	CVR	Wed, Apr 19, 2017	39.50	40.10	39.50	40.10
4759	NYSE	CVR	Tue, Apr 18, 2017	0.00	0.00	0.00	39.50
4758	NYSE	CVR	Mon, Apr 17, 2017	39.50	39.50	39.50	39.50
4757	NYSE	CVR	Thu, Apr 13, 2017	39.53	39.70	39.50	39.70
4756	NYSE	CVR	Wed, Apr 12, 2017	39.67	39.67	39.67	39.67
4755	NYSE	CVR	Mon, Apr 10, 2017	0.00	0.00	0.00	39.76
4754	NYSE	CVR	Thu, Apr 6, 2017	0.00	0.00	0.00	39.76
4753	NYSE	CVR	Wed, Apr 5, 2017	39.76	41.24	39.45	39.76
4752	NYSE	CVR	Tue, Apr 4, 2017	39.26	39.26	39.26	39.26
4751	NYSE	CVR	Mon, Apr 3, 2017	40.40	40.40	40.40	40.40
4750	NYSE	CVR	Fri, Mar 31, 2017	40.53	40.53	39.68	40.40
4749	NYSE	CVR	Thu, Mar 30, 2017	40.89	40.90	40.88	40.88
4748	NYSE	CVR	Wed, Mar 29, 2017	39.79	40.16	39.30	40.16
4747	NYSE	CVR	Tue, Mar 28, 2017	39.80	39.80	39.80	39.80
4746	NYSE	CVR	Mon, Mar 27, 2017	40.04	40.05	39.90	40.05
4745	NYSE	CVR	Fri, Mar 24, 2017	40.40	40.40	40.40	40.40
4744	NYSE	CVR	Thu, Mar 23, 2017	0.00	0.00	0.00	42.25
4743	NYSE	CVR	Wed, Mar 22, 2017	40.27	42.25	40.27	42.25
4742	NYSE	CVR	Tue, Mar 21, 2017	0.00	0.00	0.00	41.01
4741	NYSE	CVR	Mon, Mar 20, 2017	41.75	41.75	41.01	41.01
4740	NYSE	CVR	Fri, Mar 17, 2017	41.00	41.75	39.94	41.75
4739	NYSE	CVR	Wed, Mar 15, 2017	40.40	40.40	40.40	40.40
4738	NYSE	CVR	Tue, Mar 14, 2017	0.00	0.00	0.00	40.72
4737	NYSE	CVR	Mon, Mar 13, 2017	40.72	40.72	40.72	40.72
4736	NYSE	CVR	Fri, Mar 10, 2017	41.20	41.20	41.20	41.20
4735	NYSE	CVR	Thu, Mar 9, 2017	42.45	42.45	42.25	42.25
4734	NYSE	CVR	Wed, Mar 8, 2017	41.16	41.23	41.16	41.23
4733	NYSE	CVR	Tue, Mar 7, 2017	39.18	43.70	39.18	41.11
4732	NYSE	CVR	Mon, Mar 6, 2017	39.99	40.00	39.96	39.99
4731	NYSE	CVR	Fri, Mar 3, 2017	40.72	40.72	40.72	40.72
4730	NYSE	CVR	Thu, Mar 2, 2017	39.80	40.80	39.80	39.90
4729	NYSE	CVR	Wed, Mar 1, 2017	40.27	43.96	40.05	40.87
4728	NYSE	CVR	Tue, Feb 28, 2017	43.09	45.09	42.55	43.46
4727	NYSE	CVR	Mon, Feb 27, 2017	40.40	42.26	40.40	41.82
4726	NYSE	CVR	Fri, Feb 24, 2017	39.90	41.67	39.90	40.25
4725	NYSE	CVR	Thu, Feb 23, 2017	38.15	39.12	38.15	38.55
4724	NYSE	CVR	Wed, Feb 22, 2017	38.10	39.42	37.59	39.42
4723	NYSE	CVR	Tue, Feb 21, 2017	37.75	38.40	36.93	38.02
4722	NYSE	CVR	Fri, Feb 17, 2017	39.70	39.70	39.70	39.70
4721	NYSE	CVR	Thu, Feb 16, 2017	41.29	41.29	38.21	39.70
4720	NYSE	CVR	Wed, Feb 15, 2017	42.15	42.53	40.05	40.05
4719	NYSE	CVR	Tue, Feb 14, 2017	42.13	42.19	42.10	42.10
4718	NYSE	CVR	Mon, Feb 13, 2017	42.60	43.97	42.10	42.36
4717	NYSE	CVR	Fri, Feb 10, 2017	42.60	43.93	42.60	43.93
4716	NYSE	CVR	Thu, Feb 9, 2017	44.05	44.05	42.11	42.60
4715	NYSE	CVR	Wed, Feb 8, 2017	46.55	48.68	44.10	44.68
4714	NYSE	CVR	Tue, Feb 7, 2017	47.23	47.23	45.07	46.90
4713	NYSE	CVR	Mon, Feb 6, 2017	47.25	47.25	45.90	45.90
4712	NYSE	CVR	Fri, Feb 3, 2017	47.30	48.41	45.62	45.62
4711	NYSE	CVR	Thu, Feb 2, 2017	48.46	48.46	45.16	45.45
4710	NYSE	CVR	Wed, Feb 1, 2017	48.80	48.80	48.43	48.80
4709	NYSE	CVR	Tue, Jan 31, 2017	48.98	48.98	48.02	48.12
4708	NYSE	CVR	Mon, Jan 30, 2017	47.00	49.34	45.95	48.75
4707	NYSE	CVR	Fri, Jan 27, 2017	44.34	47.00	44.34	47.00
4706	NYSE	CVR	Thu, Jan 26, 2017	44.34	44.55	44.10	44.40
4705	NYSE	CVR	Wed, Jan 25, 2017	44.55	44.55	42.58	44.23
4704	NYSE	CVR	Tue, Jan 24, 2017	44.10	44.10	44.10	44.10
4703	NYSE	CVR	Mon, Jan 23, 2017	44.72	44.75	44.09	44.55
4702	NYSE	CVR	Fri, Jan 20, 2017	44.00	44.68	43.57	44.65
4701	NYSE	CVR	Thu, Jan 19, 2017	43.21	43.59	43.04	43.57
4700	NYSE	CVR	Wed, Jan 18, 2017	43.95	43.95	41.75	43.13
4699	NYSE	CVR	Tue, Jan 17, 2017	42.95	44.11	42.67	43.95
4698	NYSE	CVR	Fri, Jan 13, 2017	41.45	44.00	41.45	43.03
4697	NYSE	CVR	Thu, Jan 12, 2017	42.83	42.83	41.49	41.69
4696	NYSE	CVR	Wed, Jan 11, 2017	44.74	44.74	41.10	41.82
4695	NYSE	CVR	Tue, Jan 10, 2017	43.97	44.51	42.84	43.05
4694	NYSE	CVR	Mon, Jan 9, 2017	40.12	44.01	40.12	43.57
4693	NYSE	CVR	Fri, Jan 6, 2017	40.60	42.68	40.31	41.12
4692	NYSE	CVR	Thu, Jan 5, 2017	41.65	44.25	41.51	41.53
4691	NYSE	CVR	Wed, Jan 4, 2017	43.00	44.54	42.00	43.20
4690	NYSE	CVR	Tue, Jan 3, 2017	41.40	43.18	41.22	41.57
4689	NYSE	CVR	Fri, Dec 30, 2016	40.23	42.00	39.64	41.60
4688	NYSE	CVR	Thu, Dec 29, 2016	39.42	40.50	39.00	40.17
4687	NYSE	CVR	Wed, Dec 28, 2016	37.50	41.03	36.68	39.01
4686	NYSE	CVR	Tue, Dec 27, 2016	38.30	38.30	34.42	36.57
4685	NYSE	CVR	Fri, Dec 23, 2016	38.88	38.88	38.88	38.88
4684	NYSE	CVR	Thu, Dec 22, 2016	39.30	39.37	38.44	39.08
4683	NYSE	CVR	Wed, Dec 21, 2016	38.38	39.32	38.38	39.32
4682	NYSE	CVR	Tue, Dec 20, 2016	39.10	39.41	38.79	39.18
4681	NYSE	CVR	Mon, Dec 19, 2016	37.83	39.04	37.83	38.81
4680	NYSE	CVR	Fri, Dec 16, 2016	37.50	39.10	37.50	37.83
4679	NYSE	CVR	Thu, Dec 15, 2016	36.30	38.00	36.30	37.02
4678	NYSE	CVR	Wed, Dec 14, 2016	37.51	37.72	37.34	37.71
4677	NYSE	CVR	Tue, Dec 13, 2016	37.26	37.70	35.80	36.18
4676	NYSE	CVR	Mon, Dec 12, 2016	37.33	38.40	35.68	38.12
4675	NYSE	CVR	Fri, Dec 9, 2016	37.49	37.98	35.67	35.67
4674	NYSE	CVR	Thu, Dec 8, 2016	38.45	39.00	36.99	37.98
4673	NYSE	CVR	Wed, Dec 7, 2016	38.99	39.00	37.49	38.45
4672	NYSE	CVR	Tue, Dec 6, 2016	35.55	39.69	35.00	38.40
4671	NYSE	CVR	Mon, Dec 5, 2016	34.77	35.90	34.51	35.90
4670	NYSE	CVR	Fri, Dec 2, 2016	34.51	34.51	34.51	34.51
4669	NYSE	CVR	Thu, Dec 1, 2016	34.00	35.90	34.00	34.92
4668	NYSE	CVR	Wed, Nov 30, 2016	34.20	34.20	34.20	34.00
4667	NYSE	CVR	Tue, Nov 29, 2016	35.88	35.96	34.15	34.21
4666	NYSE	CVR	Mon, Nov 28, 2016	34.71	36.60	34.71	35.48
4665	NYSE	CVR	Fri, Nov 25, 2016	0.00	0.00	0.00	34.50
4664	NYSE	CVR	Wed, Nov 23, 2016	33.94	34.98	33.85	34.50
4663	NYSE	CVR	Tue, Nov 22, 2016	33.96	34.20	33.65	34.20
4662	NYSE	CVR	Mon, Nov 21, 2016	33.86	33.86	32.65	33.25
4661	NYSE	CVR	Fri, Nov 18, 2016	33.14	33.63	33.14	33.60
4660	NYSE	CVR	Thu, Nov 17, 2016	31.86	34.00	31.86	33.61
4659	NYSE	CVR	Wed, Nov 16, 2016	32.16	33.61	31.08	31.08
4658	NYSE	CVR	Tue, Nov 15, 2016	31.80	32.29	30.51	32.29
4657	NYSE	CVR	Mon, Nov 14, 2016	31.90	32.29	31.90	32.17
4656	NYSE	CVR	Fri, Nov 11, 2016	31.30	31.87	31.27	31.27
4655	NYSE	CVR	Thu, Nov 10, 2016	30.15	33.17	30.15	32.00
4654	NYSE	CVR	Wed, Nov 9, 2016	29.50	29.91	29.10	29.87
4653	NYSE	CVR	Tue, Nov 8, 2016	29.95	30.20	29.30	30.18
4652	NYSE	CVR	Mon, Nov 7, 2016	26.60	30.00	26.05	30.00
4651	NYSE	CVR	Fri, Nov 4, 2016	29.87	30.35	29.45	30.35
4650	NYSE	CVR	Thu, Nov 3, 2016	29.69	29.75	29.40	29.51
4649	NYSE	CVR	Wed, Nov 2, 2016	30.39	30.39	29.80	29.80
4648	NYSE	CVR	Tue, Nov 1, 2016	29.40	30.40	29.40	30.40
4647	NYSE	CVR	Mon, Oct 31, 2016	29.75	30.40	29.75	30.35
4646	NYSE	CVR	Fri, Oct 28, 2016	30.05	30.63	29.31	29.31
4645	NYSE	CVR	Thu, Oct 27, 2016	0.00	0.00	0.00	30.11
4644	NYSE	CVR	Wed, Oct 26, 2016	30.20	30.20	30.11	30.11
4643	NYSE	CVR	Tue, Oct 25, 2016	0.00	0.00	0.00	30.15
4642	NYSE	CVR	Mon, Oct 24, 2016	30.20	30.20	30.15	30.15
4641	NYSE	CVR	Fri, Oct 21, 2016	29.81	30.20	29.81	30.20
4640	NYSE	CVR	Thu, Oct 20, 2016	29.70	29.70	29.60	29.63
4639	NYSE	CVR	Wed, Oct 19, 2016	29.60	29.60	29.36	29.60
4638	NYSE	CVR	Tue, Oct 18, 2016	29.46	29.46	29.28	29.28
4637	NYSE	CVR	Mon, Oct 17, 2016	29.20	29.20	29.19	29.20
4636	NYSE	CVR	Fri, Oct 14, 2016	28.50	29.18	28.50	29.16
4635	NYSE	CVR	Thu, Oct 13, 2016	29.15	29.19	28.92	28.93
4634	NYSE	CVR	Wed, Oct 12, 2016	28.99	29.30	28.99	29.30
4633	NYSE	CVR	Tue, Oct 11, 2016	0.00	0.00	0.00	28.87
4632	NYSE	CVR	Mon, Oct 10, 2016	28.87	28.87	28.87	28.87
4631	NYSE	CVR	Fri, Oct 7, 2016	29.00	29.00	28.85	28.85
4630	NYSE	CVR	Thu, Oct 6, 2016	29.12	29.12	29.12	29.12
4629	NYSE	CVR	Wed, Oct 5, 2016	0.00	0.00	0.00	28.80
4628	NYSE	CVR	Tue, Oct 4, 2016	28.82	28.82	28.80	28.80
4627	NYSE	CVR	Mon, Oct 3, 2016	28.65	28.82	28.65	28.82
4626	NYSE	CVR	Fri, Sep 30, 2016	0.00	0.00	0.00	28.17
4625	NYSE	CVR	Thu, Sep 29, 2016	0.00	0.00	0.00	28.17
4624	NYSE	CVR	Wed, Sep 28, 2016	26.40	29.20	26.40	28.17
4623	NYSE	CVR	Tue, Sep 27, 2016	29.19	29.19	28.59	28.59
4622	NYSE	CVR	Mon, Sep 26, 2016	28.15	28.15	28.15	28.15
4621	NYSE	CVR	Fri, Sep 23, 2016	29.15	29.15	28.19	28.69
4620	NYSE	CVR	Thu, Sep 22, 2016	28.40	29.16	28.40	28.86
4619	NYSE	CVR	Wed, Sep 21, 2016	29.26	29.26	28.49	28.49
4618	NYSE	CVR	Tue, Sep 20, 2016	28.00	29.07	28.00	28.80
4617	NYSE	CVR	Mon, Sep 19, 2016	27.91	28.00	27.46	28.00
4616	NYSE	CVR	Fri, Sep 16, 2016	27.49	28.00	27.49	28.00
4615	NYSE	CVR	Thu, Sep 15, 2016	27.45	27.96	27.45	27.96
4614	NYSE	CVR	Wed, Sep 14, 2016	27.35	27.47	27.35	27.39
4613	NYSE	CVR	Tue, Sep 13, 2016	26.98	27.40	26.98	27.40
4612	NYSE	CVR	Mon, Sep 12, 2016	26.87	27.46	26.87	27.20
4611	NYSE	CVR	Fri, Sep 9, 2016	27.01	27.65	26.82	27.39
4610	NYSE	CVR	Thu, Sep 8, 2016	27.03	27.48	27.03	27.36
4609	NYSE	CVR	Wed, Sep 7, 2016	27.60	27.70	27.10	27.20
4608	NYSE	CVR	Tue, Sep 6, 2016	27.70	27.70	27.70	27.70
4607	NYSE	CVR	Fri, Sep 2, 2016	27.61	28.00	27.53	28.00
4606	NYSE	CVR	Thu, Sep 1, 2016	0.00	0.00	0.00	27.24
4605	NYSE	CVR	Wed, Aug 31, 2016	0.00	0.00	0.00	27.24
4604	NYSE	CVR	Tue, Aug 30, 2016	27.08	27.50	27.08	27.24
4603	NYSE	CVR	Mon, Aug 29, 2016	28.90	28.90	27.00	27.78
4602	NYSE	CVR	Fri, Aug 26, 2016	28.27	28.73	28.12	28.48
4601	NYSE	CVR	Thu, Aug 25, 2016	28.90	28.90	28.31	28.32
4600	NYSE	CVR	Wed, Aug 24, 2016	29.01	29.01	28.31	28.31
4599	NYSE	CVR	Tue, Aug 23, 2016	29.01	29.01	28.52	28.97
4598	NYSE	CVR	Mon, Aug 22, 2016	28.62	28.80	28.62	28.80
4597	NYSE	CVR	Fri, Aug 19, 2016	28.02	28.12	28.02	28.12
4596	NYSE	CVR	Thu, Aug 18, 2016	29.20	29.20	28.72	28.72
4595	NYSE	CVR	Wed, Aug 17, 2016	29.40	29.40	28.90	29.30
4594	NYSE	CVR	Tue, Aug 16, 2016	0.00	0.00	0.00	28.77
4593	NYSE	CVR	Mon, Aug 15, 2016	29.42	29.50	28.77	28.77
4592	NYSE	CVR	Fri, Aug 12, 2016	29.20	29.32	28.11	28.47
4591	NYSE	CVR	Thu, Aug 11, 2016	29.40	29.40	29.21	29.21
4590	NYSE	CVR	Wed, Aug 10, 2016	29.30	29.59	29.12	29.43
4589	NYSE	CVR	Tue, Aug 9, 2016	29.10	29.40	29.05	29.10
4588	NYSE	CVR	Mon, Aug 8, 2016	28.10	29.18	28.08	29.10
4587	NYSE	CVR	Fri, Aug 5, 2016	27.37	27.37	27.37	27.37
4586	NYSE	CVR	Thu, Aug 4, 2016	28.09	28.09	27.37	27.37
4585	NYSE	CVR	Wed, Aug 3, 2016	27.42	27.42	27.42	27.42
4584	NYSE	CVR	Tue, Aug 2, 2016	27.42	27.42	27.42	27.42
4583	NYSE	CVR	Mon, Aug 1, 2016	27.82	27.82	27.18	27.42
4582	NYSE	CVR	Fri, Jul 29, 2016	27.83	27.83	27.83	27.83
4581	NYSE	CVR	Thu, Jul 28, 2016	27.15	27.63	27.15	27.23
4580	NYSE	CVR	Wed, Jul 27, 2016	27.15	27.37	26.73	27.31
4579	NYSE	CVR	Tue, Jul 26, 2016	26.85	27.69	26.85	27.17
4578	NYSE	CVR	Mon, Jul 25, 2016	27.98	28.00	27.55	27.55
4577	NYSE	CVR	Fri, Jul 22, 2016	27.55	27.71	27.55	27.60
4576	NYSE	CVR	Thu, Jul 21, 2016	28.00	28.00	28.00	28.00
4575	NYSE	CVR	Wed, Jul 20, 2016	28.17	28.17	27.49	27.49
4574	NYSE	CVR	Tue, Jul 19, 2016	27.71	28.00	27.36	27.62
4573	NYSE	CVR	Mon, Jul 18, 2016	28.00	28.00	27.55	27.70
4572	NYSE	CVR	Fri, Jul 15, 2016	27.75	28.00	27.59	27.59
4571	NYSE	CVR	Thu, Jul 14, 2016	27.50	27.64	27.35	27.40
4570	NYSE	CVR	Wed, Jul 13, 2016	28.24	28.24	27.16	27.97
4569	NYSE	CVR	Tue, Jul 12, 2016	27.94	27.94	27.43	27.83
4568	NYSE	CVR	Mon, Jul 11, 2016	27.40	27.61	27.30	27.42
4567	NYSE	CVR	Fri, Jul 8, 2016	27.23	27.45	27.20	27.20
4566	NYSE	CVR	Thu, Jul 7, 2016	26.74	28.25	26.74	27.59
4565	NYSE	CVR	Wed, Jul 6, 2016	26.99	26.99	26.99	26.99
4564	NYSE	CVR	Tue, Jul 5, 2016	26.98	26.98	26.98	26.98
4563	NYSE	CVR	Fri, Jul 1, 2016	27.50	27.50	27.21	27.30
4562	NYSE	CVR	Thu, Jun 30, 2016	27.98	27.98	27.00	27.00
4561	NYSE	CVR	Wed, Jun 29, 2016	27.70	27.98	26.99	27.28
4560	NYSE	CVR	Tue, Jun 28, 2016	28.08	28.24	27.85	27.85
4559	NYSE	CVR	Mon, Jun 27, 2016	27.38	27.60	27.16	27.54
4558	NYSE	CVR	Fri, Jun 24, 2016	28.03	28.03	26.63	27.92
4557	NYSE	CVR	Thu, Jun 23, 2016	28.03	28.18	28.03	28.18
4556	NYSE	CVR	Wed, Jun 22, 2016	28.20	28.20	27.92	27.92
4555	NYSE	CVR	Tue, Jun 21, 2016	28.10	28.10	27.80	27.80
4554	NYSE	CVR	Mon, Jun 20, 2016	27.55	28.00	27.55	28.00
4553	NYSE	CVR	Fri, Jun 17, 2016	28.25	28.25	27.35	27.35
4552	NYSE	CVR	Thu, Jun 16, 2016	28.25	28.25	28.24	28.24
4551	NYSE	CVR	Wed, Jun 15, 2016	28.15	28.40	28.15	28.30
4550	NYSE	CVR	Tue, Jun 14, 2016	27.70	28.52	27.45	28.26
4549	NYSE	CVR	Mon, Jun 13, 2016	28.50	29.00	27.78	28.30
4548	NYSE	CVR	Fri, Jun 10, 2016	28.50	28.50	28.25	28.25
4547	NYSE	CVR	Thu, Jun 9, 2016	27.40	28.79	27.40	27.95
4546	NYSE	CVR	Wed, Jun 8, 2016	27.40	27.46	27.40	27.46
4545	NYSE	CVR	Tue, Jun 7, 2016	27.18	27.40	27.00	27.00
4544	NYSE	CVR	Mon, Jun 6, 2016	27.23	27.26	27.18	27.22
4543	NYSE	CVR	Fri, Jun 3, 2016	27.06	27.08	27.06	27.07
4542	NYSE	CVR	Thu, Jun 2, 2016	27.40	27.40	27.13	27.15
4541	NYSE	CVR	Wed, Jun 1, 2016	26.70	27.00	26.70	27.00
4540	NYSE	CVR	Tue, May 31, 2016	26.74	27.00	26.74	26.73
4539	NYSE	CVR	Fri, May 27, 2016	26.17	26.40	25.80	26.40
4538	NYSE	CVR	Thu, May 26, 2016	26.30	26.31	26.01	26.31
4537	NYSE	CVR	Wed, May 25, 2016	26.10	26.35	25.99	26.27
4536	NYSE	CVR	Tue, May 24, 2016	25.80	25.80	25.80	25.80
4535	NYSE	CVR	Mon, May 23, 2016	26.00	26.00	25.80	25.80
4534	NYSE	CVR	Fri, May 20, 2016	25.68	25.68	25.68	25.68
4533	NYSE	CVR	Thu, May 19, 2016	25.68	25.68	25.68	25.68
4532	NYSE	CVR	Wed, May 18, 2016	26.35	26.35	26.35	26.35
4531	NYSE	CVR	Tue, May 17, 2016	26.35	26.35	26.35	26.35
4530	NYSE	CVR	Mon, May 16, 2016	25.98	26.40	25.72	26.40
4529	NYSE	CVR	Fri, May 13, 2016	25.50	25.50	25.43	25.43
4528	NYSE	CVR	Thu, May 12, 2016	25.70	25.80	25.63	25.80
4527	NYSE	CVR	Wed, May 11, 2016	25.37	25.63	25.37	25.63
4526	NYSE	CVR	Tue, May 10, 2016	25.30	25.40	24.88	24.88
4525	NYSE	CVR	Mon, May 9, 2016	25.40	25.40	25.19	25.30
4524	NYSE	CVR	Fri, May 6, 2016	25.10	25.40	25.10	25.40
4523	NYSE	CVR	Thu, May 5, 2016	24.45	24.70	24.45	24.70
4522	NYSE	CVR	Wed, May 4, 2016	24.80	24.80	24.35	24.45
4521	NYSE	CVR	Tue, May 3, 2016	24.87	24.87	24.87	24.87
4520	NYSE	CVR	Mon, May 2, 2016	24.64	25.00	24.50	24.87
4519	NYSE	CVR	Fri, Apr 29, 2016	24.60	24.70	24.60	24.70
4518	NYSE	CVR	Thu, Apr 28, 2016	24.25	24.40	24.14	24.14
4517	NYSE	CVR	Wed, Apr 27, 2016	24.03	24.20	24.00	24.00
4516	NYSE	CVR	Tue, Apr 26, 2016	24.01	24.01	24.01	24.01
4515	NYSE	CVR	Mon, Apr 25, 2016	24.25	24.70	23.90	23.90
4514	NYSE	CVR	Fri, Apr 22, 2016	24.45	24.58	24.25	24.25
4513	NYSE	CVR	Thu, Apr 21, 2016	24.40	24.41	24.38	24.38
4512	NYSE	CVR	Wed, Apr 20, 2016	24.08	24.20	24.08	24.18
4511	NYSE	CVR	Tue, Apr 19, 2016	24.22	24.40	24.09	24.19
4510	NYSE	CVR	Mon, Apr 18, 2016	24.00	24.00	24.00	24.00
4509	NYSE	CVR	Fri, Apr 15, 2016	23.66	24.00	23.66	24.00
4508	NYSE	CVR	Thu, Apr 14, 2016	24.22	24.25	24.00	24.00
4507	NYSE	CVR	Wed, Apr 13, 2016	24.00	24.00	24.00	24.00
4506	NYSE	CVR	Tue, Apr 12, 2016	24.00	24.29	24.00	24.21
4505	NYSE	CVR	Mon, Apr 11, 2016	24.27	24.27	23.79	23.83
4504	NYSE	CVR	Fri, Apr 8, 2016	23.75	24.38	23.68	24.27
4503	NYSE	CVR	Thu, Apr 7, 2016	24.15	24.15	24.15	24.15
4502	NYSE	CVR	Wed, Apr 6, 2016	24.15	24.15	24.15	24.15
4501	NYSE	CVR	Tue, Apr 5, 2016	24.25	24.25	24.25	24.15
4500	NYSE	CVR	Mon, Apr 4, 2016	24.25	24.45	24.01	24.25
4499	NYSE	CVR	Fri, Apr 1, 2016	24.45	24.45	24.45	24.45
4498	NYSE	CVR	Thu, Mar 31, 2016	24.45	24.45	24.45	24.45
4497	NYSE	CVR	Wed, Mar 30, 2016	24.45	24.45	24.45	24.45
4496	NYSE	CVR	Tue, Mar 29, 2016	24.45	24.45	24.45	24.45
4495	NYSE	CVR	Mon, Mar 28, 2016	24.45	24.45	24.45	24.45
4494	NYSE	CVR	Thu, Mar 24, 2016	24.44	24.44	24.44	24.14
4493	NYSE	CVR	Wed, Mar 23, 2016	24.49	24.49	24.44	24.44
4492	NYSE	CVR	Tue, Mar 22, 2016	0.00	0.00	0.00	24.22
4491	NYSE	CVR	Mon, Mar 21, 2016	24.22	24.22	24.22	24.22
4490	NYSE	CVR	Fri, Mar 18, 2016	24.48	24.48	24.03	24.13
4489	NYSE	CVR	Thu, Mar 17, 2016	24.35	24.35	24.35	24.35
4488	NYSE	CVR	Wed, Mar 16, 2016	0.00	0.00	0.00	24.35
4487	NYSE	CVR	Tue, Mar 15, 2016	24.50	24.50	24.50	24.35
4486	NYSE	CVR	Mon, Mar 14, 2016	24.50	24.50	24.50	24.50
4485	NYSE	CVR	Fri, Mar 11, 2016	24.01	24.01	23.67	23.67
4484	NYSE	CVR	Thu, Mar 10, 2016	23.67	24.07	23.67	23.78
4483	NYSE	CVR	Wed, Mar 9, 2016	24.58	24.58	24.58	24.58
4482	NYSE	CVR	Tue, Mar 8, 2016	24.48	24.48	24.48	24.48
4481	NYSE	CVR	Mon, Mar 7, 2016	24.50	24.58	23.90	24.48
4480	NYSE	CVR	Fri, Mar 4, 2016	24.20	24.75	24.20	24.68
4479	NYSE	CVR	Thu, Mar 3, 2016	23.66	23.66	23.66	23.66
4478	NYSE	CVR	Wed, Mar 2, 2016	24.75	24.75	24.75	23.66
4477	NYSE	CVR	Tue, Mar 1, 2016	24.75	24.75	24.75	24.75
4476	NYSE	CVR	Mon, Feb 29, 2016	24.75	24.75	24.60	24.64
4475	NYSE	CVR	Fri, Feb 26, 2016	24.73	24.73	24.54	24.54
4474	NYSE	CVR	Thu, Feb 25, 2016	24.74	24.74	24.49	24.49
4473	NYSE	CVR	Wed, Feb 24, 2016	23.95	24.70	23.95	24.70
4472	NYSE	CVR	Tue, Feb 23, 2016	24.55	24.55	24.55	24.55
4471	NYSE	CVR	Mon, Feb 22, 2016	24.75	24.75	24.00	24.55
4470	NYSE	CVR	Fri, Feb 19, 2016	24.71	24.71	24.71	24.71
4469	NYSE	CVR	Thu, Feb 18, 2016	24.66	24.71	24.66	24.71
4468	NYSE	CVR	Wed, Feb 17, 2016	24.31	24.31	24.31	24.31
4467	NYSE	CVR	Tue, Feb 16, 2016	24.75	24.75	24.31	24.31
4466	NYSE	CVR	Fri, Feb 12, 2016	23.84	24.80	23.81	24.49
4465	NYSE	CVR	Thu, Feb 11, 2016	23.95	24.40	23.91	24.40
4464	NYSE	CVR	Tue, Feb 9, 2016	24.23	24.23	24.23	24.23
4463	NYSE	CVR	Mon, Feb 8, 2016	24.23	24.23	24.23	24.23
4462	NYSE	CVR	Fri, Feb 5, 2016	24.23	24.23	24.23	24.23
4461	NYSE	CVR	Thu, Feb 4, 2016	24.23	24.23	24.23	24.23
4460	NYSE	CVR	Wed, Feb 3, 2016	23.90	24.60	23.90	24.60
4459	NYSE	CVR	Tue, Feb 2, 2016	24.75	24.75	24.75	24.75
4458	NYSE	CVR	Mon, Feb 1, 2016	23.69	23.69	23.69	23.69
4457	NYSE	CVR	Fri, Jan 29, 2016	23.69	23.69	23.69	23.69
4456	NYSE	CVR	Thu, Jan 28, 2016	23.70	23.70	23.70	23.70
4455	NYSE	CVR	Wed, Jan 27, 2016	23.70	23.70	23.70	23.70
4454	NYSE	CVR	Tue, Jan 26, 2016	24.10	24.10	23.98	23.98
4453	NYSE	CVR	Mon, Jan 25, 2016	23.50	23.50	23.50	23.50
4452	NYSE	CVR	Fri, Jan 22, 2016	23.38	23.38	23.38	23.38
4451	NYSE	CVR	Thu, Jan 21, 2016	23.38	23.38	23.38	23.38
4450	NYSE	CVR	Wed, Jan 20, 2016	23.70	24.11	23.10	23.10
4449	NYSE	CVR	Tue, Jan 19, 2016	23.78	23.78	23.78	23.78
4448	NYSE	CVR	Fri, Jan 15, 2016	23.70	23.78	23.70	23.78
4447	NYSE	CVR	Thu, Jan 14, 2016	24.26	24.26	23.70	23.75
4446	NYSE	CVR	Wed, Jan 13, 2016	25.00	25.00	24.42	24.42
4445	NYSE	CVR	Tue, Jan 12, 2016	24.45	24.45	24.45	24.45
4444	NYSE	CVR	Mon, Jan 11, 2016	24.26	24.92	24.26	24.92
4443	NYSE	CVR	Fri, Jan 8, 2016	24.00	24.00	24.00	24.00
4442	NYSE	CVR	Thu, Jan 7, 2016	23.53	23.53	23.15	23.15
4441	NYSE	CVR	Wed, Jan 6, 2016	23.10	23.11	23.10	23.11
4440	NYSE	CVR	Tue, Jan 5, 2016	24.24	24.27	23.63	23.63
4439	NYSE	CVR	Mon, Jan 4, 2016	23.73	24.27	23.73	24.27
4438	NYSE	CVR	Thu, Dec 31, 2015	23.12	23.33	23.03	23.18
4437	NYSE	CVR	Wed, Dec 30, 2015	22.73	23.05	22.72	23.05
4436	NYSE	CVR	Tue, Dec 29, 2015	23.49	23.75	22.53	22.54
4435	NYSE	CVR	Mon, Dec 28, 2015	24.00	24.00	23.50	23.50
4434	NYSE	CVR	Thu, Dec 24, 2015	23.50	25.12	23.50	25.00
4433	NYSE	CVR	Wed, Dec 23, 2015	24.95	24.95	23.22	23.22
4432	NYSE	CVR	Tue, Dec 22, 2015	24.00	24.09	24.00	24.00
4431	NYSE	CVR	Mon, Dec 21, 2015	24.44	24.50	24.15	24.15
4430	NYSE	CVR	Fri, Dec 18, 2015	22.71	23.31	22.52	23.31
4429	NYSE	CVR	Thu, Dec 17, 2015	23.54	23.75	23.54	23.62
4428	NYSE	CVR	Wed, Dec 16, 2015	22.57	23.73	22.00	23.38
4427	NYSE	CVR	Tue, Dec 15, 2015	22.77	22.99	22.50	22.55
4426	NYSE	CVR	Mon, Dec 14, 2015	22.42	22.86	22.42	22.42
4425	NYSE	CVR	Fri, Dec 11, 2015	23.35	23.35	23.00	23.00
4424	NYSE	CVR	Thu, Dec 10, 2015	23.72	24.50	23.21	23.21
4423	NYSE	CVR	Tue, Dec 8, 2015	24.50	24.52	23.71	23.71
4422	NYSE	CVR	Fri, Dec 4, 2015	25.39	25.39	24.25	25.30
4421	NYSE	CVR	Thu, Dec 3, 2015	25.39	25.43	23.91	23.92
4420	NYSE	CVR	Wed, Dec 2, 2015	25.52	25.52	24.77	25.50
4419	NYSE	CVR	Tue, Dec 1, 2015	25.63	25.63	25.60	25.60
4418	NYSE	CVR	Mon, Nov 30, 2015	25.60	25.60	25.60	25.60
4417	NYSE	CVR	Wed, Nov 25, 2015	25.66	25.66	25.66	25.66
4416	NYSE	CVR	Tue, Nov 24, 2015	25.63	25.63	25.63	25.63
4415	NYSE	CVR	Mon, Nov 23, 2015	25.60	25.60	25.60	25.60
4414	NYSE	CVR	Fri, Nov 20, 2015	26.09	26.09	25.85	25.85
4413	NYSE	CVR	Thu, Nov 19, 2015	26.50	26.50	25.86	25.86
4412	NYSE	CVR	Wed, Nov 18, 2015	25.84	26.00	25.84	26.00
4411	NYSE	CVR	Tue, Nov 17, 2015	26.67	26.69	26.57	26.69
4410	NYSE	CVR	Fri, Nov 13, 2015	26.30	26.30	25.84	25.84
4409	NYSE	CVR	Thu, Nov 12, 2015	26.32	26.38	26.32	26.38
4408	NYSE	CVR	Wed, Nov 11, 2015	26.39	26.39	26.39	25.61
4407	NYSE	CVR	Mon, Nov 9, 2015	25.99	25.99	25.61	25.61
4406	NYSE	CVR	Fri, Nov 6, 2015	25.60	25.60	25.60	25.60
4405	NYSE	CVR	Wed, Nov 4, 2015	25.85	25.85	25.81	25.85
4404	NYSE	CVR	Mon, Nov 2, 2015	25.60	25.60	25.60	25.60
4403	NYSE	CVR	Wed, Oct 28, 2015	25.60	26.92	25.60	26.92
4402	NYSE	CVR	Mon, Oct 26, 2015	26.00	26.95	26.00	26.95
4401	NYSE	CVR	Fri, Oct 23, 2015	26.00	26.03	26.00	26.03
4400	NYSE	CVR	Thu, Oct 22, 2015	26.21	26.21	26.21	26.21
4399	NYSE	CVR	Tue, Oct 20, 2015	25.90	26.48	25.90	26.48
4398	NYSE	CVR	Mon, Oct 19, 2015	26.90	27.00	25.86	26.95
4397	NYSE	CVR	Fri, Oct 16, 2015	26.94	26.94	26.94	26.94
4396	NYSE	CVR	Wed, Oct 14, 2015	26.95	26.95	26.95	26.95
4395	NYSE	CVR	Tue, Oct 13, 2015	25.80	25.80	25.80	25.80
4394	NYSE	CVR	Mon, Oct 12, 2015	26.92	26.92	26.92	26.92
4393	NYSE	CVR	Fri, Oct 9, 2015	26.98	26.98	26.48	26.48
4392	NYSE	CVR	Thu, Oct 8, 2015	25.60	26.04	25.60	26.04
4391	NYSE	CVR	Wed, Oct 7, 2015	25.78	25.78	25.75	25.75
4390	NYSE	CVR	Mon, Oct 5, 2015	24.95	25.98	24.95	25.29
4389	NYSE	CVR	Fri, Oct 2, 2015	25.05	25.05	24.74	24.74
4388	NYSE	CVR	Thu, Oct 1, 2015	25.79	25.79	24.43	24.60
4387	NYSE	CVR	Wed, Sep 30, 2015	25.30	25.30	25.00	25.00
4386	NYSE	CVR	Tue, Sep 29, 2015	25.60	25.60	25.60	25.60
4385	NYSE	CVR	Mon, Sep 28, 2015	25.81	25.81	25.35	25.35
4384	NYSE	CVR	Fri, Sep 25, 2015	25.54	25.54	25.54	25.54
4383	NYSE	CVR	Tue, Sep 22, 2015	25.47	25.47	25.47	25.47
4382	NYSE	CVR	Mon, Sep 21, 2015	26.35	26.35	25.30	25.30
4381	NYSE	CVR	Fri, Sep 18, 2015	26.77	26.77	26.70	26.70
4380	NYSE	CVR	Mon, Sep 14, 2015	25.86	25.86	25.80	25.80
4379	NYSE	CVR	Fri, Sep 11, 2015	26.03	26.03	26.03	26.03
4378	NYSE	CVR	Thu, Sep 10, 2015	26.69	26.69	26.69	26.69
4377	NYSE	CVR	Wed, Sep 9, 2015	25.90	27.50	25.90	25.91
4376	NYSE	CVR	Tue, Sep 8, 2015	25.82	26.31	25.82	26.31
4375	NYSE	CVR	Fri, Sep 4, 2015	26.00	26.99	26.00	26.99
4374	NYSE	CVR	Thu, Sep 3, 2015	26.48	26.81	26.48	26.81
4373	NYSE	CVR	Wed, Sep 2, 2015	27.00	27.00	27.00	27.00
4372	NYSE	CVR	Tue, Sep 1, 2015	26.25	27.61	26.24	27.61
4371	NYSE	CVR	Mon, Aug 31, 2015	28.36	29.68	27.09	27.26
4370	NYSE	CVR	Fri, Aug 28, 2015	28.36	28.36	28.36	28.36
4369	NYSE	CVR	Thu, Aug 27, 2015	26.51	28.40	26.51	28.40
4368	NYSE	CVR	Wed, Aug 26, 2015	26.35	26.35	26.35	26.35
4367	NYSE	CVR	Tue, Aug 25, 2015	26.75	27.95	26.75	27.95
4366	NYSE	CVR	Mon, Aug 24, 2015	26.49	26.90	26.00	26.90
4365	NYSE	CVR	Wed, Aug 19, 2015	26.47	26.75	26.05	26.06
4364	NYSE	CVR	Tue, Aug 18, 2015	26.72	26.72	26.05	26.05
4363	NYSE	CVR	Mon, Aug 17, 2015	26.74	26.74	26.30	26.55
4362	NYSE	CVR	Thu, Aug 13, 2015	26.74	26.74	26.74	26.74
4361	NYSE	CVR	Wed, Aug 12, 2015	26.66	26.66	26.40	26.40
4360	NYSE	CVR	Tue, Aug 11, 2015	26.25	26.25	26.25	26.25
4359	NYSE	CVR	Mon, Aug 10, 2015	26.60	26.60	26.10	26.60
4358	NYSE	CVR	Thu, Aug 6, 2015	25.10	25.20	25.10	25.20
4357	NYSE	CVR	Wed, Aug 5, 2015	24.07	26.15	24.07	25.01
4356	NYSE	CVR	Tue, Aug 4, 2015	26.25	26.25	25.03	25.15
4355	NYSE	CVR	Mon, Aug 3, 2015	26.60	27.23	24.47	25.85
4354	NYSE	CVR	Fri, Jul 31, 2015	26.17	26.17	26.17	26.17
4353	NYSE	CVR	Thu, Jul 30, 2015	25.26	26.41	25.26	26.41
4352	NYSE	CVR	Wed, Jul 29, 2015	26.70	26.70	26.34	26.34
4351	NYSE	CVR	Tue, Jul 28, 2015	25.86	25.86	25.86	25.86
4350	NYSE	CVR	Mon, Jul 27, 2015	26.60	26.60	25.52	25.82
4349	NYSE	CVR	Fri, Jul 24, 2015	27.21	27.21	27.21	27.21
4348	NYSE	CVR	Thu, Jul 23, 2015	26.79	26.79	26.60	26.60
4347	NYSE	CVR	Wed, Jul 22, 2015	26.85	26.85	26.85	26.85
4346	NYSE	CVR	Tue, Jul 21, 2015	25.50	25.50	25.50	25.50
4345	NYSE	CVR	Fri, Jul 17, 2015	26.64	26.75	26.30	26.30
4344	NYSE	CVR	Thu, Jul 16, 2015	26.33	26.33	26.11	26.11
4343	NYSE	CVR	Wed, Jul 15, 2015	26.40	26.40	26.40	26.40
4342	NYSE	CVR	Tue, Jul 14, 2015	26.12	26.75	26.01	26.75
4341	NYSE	CVR	Fri, Jul 10, 2015	26.50	26.80	26.49	26.49
4340	NYSE	CVR	Thu, Jul 9, 2015	26.68	26.80	26.26	26.80
4339	NYSE	CVR	Wed, Jul 8, 2015	26.80	26.80	26.80	26.80
4338	NYSE	CVR	Tue, Jul 7, 2015	26.30	26.80	26.25	26.80
4337	NYSE	CVR	Mon, Jul 6, 2015	26.02	26.90	26.02	26.80
4336	NYSE	CVR	Thu, Jul 2, 2015	28.00	28.02	26.46	27.51
4335	NYSE	CVR	Wed, Jul 1, 2015	28.06	28.06	28.00	28.00
4334	NYSE	CVR	Tue, Jun 30, 2015	28.50	28.50	28.00	28.00
4333	NYSE	CVR	Mon, Jun 29, 2015	28.00	28.00	28.00	28.00
4332	NYSE	CVR	Fri, Jun 26, 2015	30.19	30.19	27.80	27.80
4331	NYSE	CVR	Wed, Jun 24, 2015	30.00	30.11	29.83	30.11
4330	NYSE	CVR	Tue, Jun 23, 2015	30.20	30.20	30.15	30.15
4329	NYSE	CVR	Fri, Jun 19, 2015	30.11	30.33	30.00	30.00
4328	NYSE	CVR	Thu, Jun 18, 2015	30.97	30.97	30.12	30.12
4327	NYSE	CVR	Wed, Jun 17, 2015	30.62	30.65	30.12	30.30
4326	NYSE	CVR	Mon, Jun 15, 2015	31.24	31.24	30.25	30.25
4325	NYSE	CVR	Fri, Jun 12, 2015	30.96	30.96	30.07	30.25
4324	NYSE	CVR	Thu, Jun 11, 2015	30.39	31.20	30.18	30.18
4323	NYSE	CVR	Wed, Jun 10, 2015	31.35	31.35	30.69	30.69
4322	NYSE	CVR	Mon, Jun 8, 2015	31.35	31.35	30.19	30.64
4321	NYSE	CVR	Thu, Jun 4, 2015	30.13	30.27	30.13	30.25
4320	NYSE	CVR	Wed, Jun 3, 2015	30.22	30.22	30.19	30.19
4319	NYSE	CVR	Mon, Jun 1, 2015	30.28	30.28	30.18	30.18
4318	NYSE	CVR	Fri, May 29, 2015	30.48	30.51	30.20	30.20
4317	NYSE	CVR	Tue, May 26, 2015	31.90	31.90	30.52	30.86
4316	NYSE	CVR	Fri, May 22, 2015	30.21	31.85	30.21	30.97
4315	NYSE	CVR	Thu, May 21, 2015	30.80	31.15	30.43	30.71
4314	NYSE	CVR	Wed, May 20, 2015	30.95	30.97	30.22	30.68
4313	NYSE	CVR	Tue, May 19, 2015	31.35	31.43	30.37	30.39
4312	NYSE	CVR	Mon, May 18, 2015	30.06	30.95	30.06	30.75
4311	NYSE	CVR	Thu, May 14, 2015	30.96	30.97	30.96	30.97
4310	NYSE	CVR	Wed, May 13, 2015	30.72	30.89	30.28	30.28
4309	NYSE	CVR	Tue, May 12, 2015	30.75	30.95	30.02	30.02
4308	NYSE	CVR	Mon, May 11, 2015	30.09	30.75	30.01	30.01
4307	NYSE	CVR	Fri, May 8, 2015	30.06	30.32	30.06	30.12
4306	NYSE	CVR	Thu, May 7, 2015	30.20	30.20	30.20	30.20
4305	NYSE	CVR	Tue, May 5, 2015	30.50	30.61	30.50	30.61
4304	NYSE	CVR	Mon, May 4, 2015	30.82	30.82	30.52	30.52
4303	NYSE	CVR	Fri, May 1, 2015	30.90	30.90	30.56	30.64
4302	NYSE	CVR	Thu, Apr 30, 2015	30.92	30.92	30.92	30.92
4301	NYSE	CVR	Fri, Apr 24, 2015	30.96	30.90	30.42	30.46
4300	NYSE	CVR	Thu, Apr 23, 2015	30.43	30.60	30.43	30.60
4299	NYSE	CVR	Wed, Apr 22, 2015	30.40	30.40	30.14	30.14
4298	NYSE	CVR	Tue, Apr 21, 2015	30.55	30.58	30.25	30.25
4297	NYSE	CVR	Mon, Apr 20, 2015	30.60	30.86	30.40	30.58
4296	NYSE	CVR	Fri, Apr 17, 2015	30.00	30.90	29.87	30.60
4295	NYSE	CVR	Thu, Apr 16, 2015	30.28	31.76	29.87	29.87
4294	NYSE	CVR	Wed, Apr 15, 2015	30.64	30.64	30.64	30.64
4293	NYSE	CVR	Tue, Apr 14, 2015	31.35	31.35	30.02	30.25
4292	NYSE	CVR	Mon, Apr 13, 2015	31.20	31.20	31.20	31.20
4291	NYSE	CVR	Thu, Apr 9, 2015	31.94	31.95	31.94	31.94
4290	NYSE	CVR	Wed, Apr 8, 2015	30.68	32.53	30.59	32.01
4289	NYSE	CVR	Tue, Apr 7, 2015	32.89	32.89	31.04	32.00
4288	NYSE	CVR	Mon, Apr 6, 2015	32.22	32.22	32.16	32.16
4287	NYSE	CVR	Thu, Apr 2, 2015	31.88	32.42	31.88	32.42
4286	NYSE	CVR	Wed, Apr 1, 2015	31.49	32.75	31.19	32.75
4285	NYSE	CVR	Tue, Mar 31, 2015	32.89	32.89	32.89	32.89
4284	NYSE	CVR	Mon, Mar 30, 2015	31.61	31.61	31.61	31.61
4283	NYSE	CVR	Thu, Mar 26, 2015	31.62	33.58	31.40	31.87
4282	NYSE	CVR	Wed, Mar 25, 2015	32.04	32.04	32.02	32.02
4281	NYSE	CVR	Tue, Mar 24, 2015	32.53	32.98	31.10	32.51
4280	NYSE	CVR	Mon, Mar 23, 2015	33.40	34.10	32.50	32.54
4279	NYSE	CVR	Fri, Mar 20, 2015	35.00	35.00	34.08	34.11
4278	NYSE	CVR	Thu, Mar 19, 2015	33.59	35.00	33.59	35.00
4277	NYSE	CVR	Wed, Mar 18, 2015	33.45	34.57	33.45	34.57
4276	NYSE	CVR	Tue, Mar 17, 2015	34.20	34.84	34.00	34.00
4275	NYSE	CVR	Mon, Mar 16, 2015	33.86	34.46	33.86	34.16
4274	NYSE	CVR	Fri, Mar 13, 2015	33.32	33.97	33.32	33.90
4273	NYSE	CVR	Thu, Mar 12, 2015	33.57	33.71	33.57	33.71
4272	NYSE	CVR	Wed, Mar 11, 2015	34.55	34.58	34.40	34.58
4271	NYSE	CVR	Tue, Mar 10, 2015	34.00	34.48	33.33	34.48
4270	NYSE	CVR	Mon, Mar 9, 2015	34.70	34.86	34.10	34.31
4269	NYSE	CVR	Fri, Mar 6, 2015	34.30	34.72	33.60	34.72
4268	NYSE	CVR	Thu, Mar 5, 2015	34.70	34.89	34.54	34.54
4267	NYSE	CVR	Wed, Mar 4, 2015	35.50	35.50	34.77	34.77
4266	NYSE	CVR	Tue, Mar 3, 2015	34.60	35.45	34.50	35.15
4265	NYSE	CVR	Mon, Mar 2, 2015	34.00	34.90	34.00	34.50
4264	NYSE	CVR	Fri, Feb 27, 2015	34.00	34.50	33.79	34.08
4263	NYSE	CVR	Thu, Feb 26, 2015	34.14	34.50	33.56	33.71
4262	NYSE	CVR	Wed, Feb 25, 2015	33.89	34.20	33.89	34.18
4261	NYSE	CVR	Tue, Feb 24, 2015	32.70	34.00	32.70	33.84
4260	NYSE	CVR	Mon, Feb 23, 2015	32.80	33.10	32.40	32.99
4259	NYSE	CVR	Fri, Feb 20, 2015	32.38	33.05	32.38	32.81
4258	NYSE	CVR	Thu, Feb 19, 2015	32.65	33.04	31.71	32.70
4257	NYSE	CVR	Wed, Feb 18, 2015	31.90	33.17	31.78	32.71
4256	NYSE	CVR	Tue, Feb 17, 2015	33.80	33.95	30.17	31.40
4255	NYSE	CVR	Fri, Feb 13, 2015	33.80	34.20	33.62	33.85
4254	NYSE	CVR	Thu, Feb 12, 2015	34.00	34.10	33.40	33.76
4253	NYSE	CVR	Wed, Feb 11, 2015	34.15	34.33	33.10	33.85
4252	NYSE	CVR	Tue, Feb 10, 2015	32.75	34.98	32.75	34.25
4251	NYSE	CVR	Mon, Feb 9, 2015	31.98	33.00	31.98	32.70
4250	NYSE	CVR	Fri, Feb 6, 2015	31.55	31.95	31.55	31.95
4249	NYSE	CVR	Thu, Feb 5, 2015	31.70	31.86	31.07	31.77
4248	NYSE	CVR	Wed, Feb 4, 2015	31.19	31.90	30.28	31.90
4247	NYSE	CVR	Tue, Feb 3, 2015	30.60	31.96	30.03	31.30
4246	NYSE	CVR	Mon, Feb 2, 2015	31.15	31.93	30.30	30.61
4245	NYSE	CVR	Fri, Jan 30, 2015	31.10	31.74	30.29	31.15
4244	NYSE	CVR	Thu, Jan 29, 2015	31.20	31.75	30.78	31.15
4243	NYSE	CVR	Wed, Jan 28, 2015	30.75	31.54	29.50	31.20
4242	NYSE	CVR	Tue, Jan 27, 2015	29.80	31.17	29.40	30.65
4241	NYSE	CVR	Mon, Jan 26, 2015	30.61	30.98	29.40	30.35
4240	NYSE	CVR	Fri, Jan 23, 2015	29.10	31.94	28.87	30.48
4239	NYSE	CVR	Thu, Jan 22, 2015	28.85	29.20	28.85	29.05
4238	NYSE	CVR	Wed, Jan 21, 2015	30.25	30.79	28.64	28.80
4237	NYSE	CVR	Tue, Jan 20, 2015	28.40	31.16	28.37	30.35
4236	NYSE	CVR	Fri, Jan 16, 2015	29.18	29.18	28.76	28.90
4235	NYSE	CVR	Thu, Jan 15, 2015	30.39	30.39	29.14	29.69
4234	NYSE	CVR	Wed, Jan 14, 2015	29.70	29.70	29.66	29.67
4233	NYSE	CVR	Tue, Jan 13, 2015	30.05	30.35	29.02	29.57
4232	NYSE	CVR	Mon, Jan 12, 2015	30.40	30.97	29.60	30.73
4231	NYSE	CVR	Fri, Jan 9, 2015	30.98	30.98	29.57	30.20
4230	NYSE	CVR	Thu, Jan 8, 2015	30.70	31.20	29.65	30.65
4229	NYSE	CVR	Wed, Jan 7, 2015	28.25	31.40	28.25	30.76
4228	NYSE	CVR	Tue, Jan 6, 2015	29.10	29.50	27.95	28.30
4227	NYSE	CVR	Mon, Jan 5, 2015	30.70	30.97	29.13	29.95
4226	NYSE	CVR	Fri, Jan 2, 2015	30.80	31.28	30.70	31.07
4225	NYSE	CVR	Wed, Dec 31, 2014	28.60	31.20	28.10	30.76
4224	NYSE	CVR	Tue, Dec 30, 2014	29.01	29.30	28.30	29.30
4223	NYSE	CVR	Mon, Dec 29, 2014	28.10	29.98	28.01	29.04
4222	NYSE	CVR	Fri, Dec 26, 2014	29.87	29.87	28.10	28.10
4221	NYSE	CVR	Wed, Dec 24, 2014	29.72	29.72	29.72	29.72
4220	NYSE	CVR	Tue, Dec 23, 2014	29.06	29.60	28.59	28.72
4219	NYSE	CVR	Mon, Dec 22, 2014	30.18	30.18	30.11	30.11
4218	NYSE	CVR	Fri, Dec 19, 2014	29.75	30.16	29.75	30.16
4217	NYSE	CVR	Thu, Dec 18, 2014	29.00	29.59	29.00	29.59
4216	NYSE	CVR	Tue, Dec 16, 2014	29.23	29.23	28.75	28.75
4215	NYSE	CVR	Mon, Dec 15, 2014	29.86	30.16	28.04	28.60
4214	NYSE	CVR	Fri, Dec 12, 2014	30.50	30.95	30.47	30.85
4213	NYSE	CVR	Thu, Dec 11, 2014	30.25	30.25	30.25	30.25
4212	NYSE	CVR	Wed, Dec 10, 2014	30.50	30.50	29.93	30.50
4211	NYSE	CVR	Mon, Dec 8, 2014	30.00	30.01	29.82	29.82
4210	NYSE	CVR	Fri, Dec 5, 2014	30.07	30.92	30.00	30.92
4209	NYSE	CVR	Thu, Dec 4, 2014	30.50	30.95	30.01	30.95
4208	NYSE	CVR	Wed, Dec 3, 2014	30.50	30.50	30.50	30.50
4207	NYSE	CVR	Tue, Dec 2, 2014	30.76	30.95	30.25	30.25
4206	NYSE	CVR	Mon, Dec 1, 2014	30.65	31.50	30.65	31.28
4205	NYSE	CVR	Fri, Nov 28, 2014	31.15	31.15	31.15	31.15
4204	NYSE	CVR	Wed, Nov 26, 2014	30.65	30.78	30.65	30.78
4203	NYSE	CVR	Tue, Nov 25, 2014	30.60	30.65	30.60	30.65
4202	NYSE	CVR	Mon, Nov 24, 2014	30.60	31.35	30.60	31.35
4201	NYSE	CVR	Fri, Nov 21, 2014	30.60	30.81	30.60	30.78
4200	NYSE	CVR	Thu, Nov 20, 2014	31.35	31.35	30.56	30.56
4199	NYSE	CVR	Tue, Nov 18, 2014	30.60	31.40	30.54	31.40
4198	NYSE	CVR	Mon, Nov 17, 2014	30.60	31.50	30.60	31.50
4197	NYSE	CVR	Fri, Nov 14, 2014	31.46	31.46	30.22	30.36
4196	NYSE	CVR	Thu, Nov 13, 2014	31.44	31.44	31.44	31.44
4195	NYSE	CVR	Wed, Nov 12, 2014	31.32	31.35	30.03	31.32
4194	NYSE	CVR	Tue, Nov 11, 2014	30.25	31.40	30.04	31.35
4193	NYSE	CVR	Mon, Nov 10, 2014	31.25	31.48	30.55	30.76
4192	NYSE	CVR	Fri, Nov 7, 2014	31.25	31.50	30.72	31.47
4191	NYSE	CVR	Thu, Nov 6, 2014	31.50	31.50	30.55	31.50
4190	NYSE	CVR	Wed, Nov 5, 2014	31.77	31.77	31.25	31.30
4189	NYSE	CVR	Tue, Nov 4, 2014	32.00	32.00	31.25	31.25
4188	NYSE	CVR	Mon, Nov 3, 2014	32.00	32.00	31.42	32.00
4187	NYSE	CVR	Fri, Oct 31, 2014	30.66	31.25	30.66	30.66
4186	NYSE	CVR	Wed, Oct 29, 2014	31.45	31.45	31.40	31.40
4185	NYSE	CVR	Tue, Oct 28, 2014	31.39	31.40	31.36	31.40
4184	NYSE	CVR	Thu, Oct 23, 2014	31.50	32.00	30.55	31.50
4183	NYSE	CVR	Wed, Oct 22, 2014	32.25	32.60	31.51	32.60
4182	NYSE	CVR	Tue, Oct 21, 2014	32.00	32.30	31.50	32.30
4181	NYSE	CVR	Mon, Oct 20, 2014	31.48	32.60	31.02	31.95
4180	NYSE	CVR	Fri, Oct 17, 2014	31.40	31.86	30.70	30.70
4179	NYSE	CVR	Thu, Oct 16, 2014	30.58	31.98	30.58	31.85
4178	NYSE	CVR	Wed, Oct 15, 2014	31.05	31.67	30.71	31.56
4177	NYSE	CVR	Tue, Oct 14, 2014	30.60	31.45	30.60	31.40
4176	NYSE	CVR	Mon, Oct 13, 2014	30.55	30.79	30.55	30.55
4175	NYSE	CVR	Fri, Oct 10, 2014	30.55	30.98	30.50	30.98
4174	NYSE	CVR	Thu, Oct 9, 2014	32.98	32.98	30.20	30.50
4173	NYSE	CVR	Wed, Oct 8, 2014	31.53	32.19	30.02	30.02
4172	NYSE	CVR	Tue, Oct 7, 2014	30.95	31.75	29.92	31.75
4171	NYSE	CVR	Mon, Oct 6, 2014	29.90	30.95	29.90	30.90
4170	NYSE	CVR	Fri, Oct 3, 2014	29.70	30.30	29.70	30.25
4169	NYSE	CVR	Thu, Oct 2, 2014	30.25	30.25	29.85	30.00
4168	NYSE	CVR	Wed, Oct 1, 2014	31.00	31.68	30.19	30.48
4167	NYSE	CVR	Tue, Sep 30, 2014	31.20	31.20	31.00	31.00
4166	NYSE	CVR	Mon, Sep 29, 2014	31.87	31.87	31.09	31.19
4165	NYSE	CVR	Fri, Sep 26, 2014	31.60	31.65	31.60	31.65
4164	NYSE	CVR	Thu, Sep 25, 2014	31.64	31.87	31.64	31.87
4163	NYSE	CVR	Wed, Sep 24, 2014	32.00	32.00	31.64	31.64
4162	NYSE	CVR	Tue, Sep 23, 2014	33.00	33.00	31.85	31.85
4161	NYSE	CVR	Mon, Sep 22, 2014	32.50	32.50	31.64	32.00
4160	NYSE	CVR	Fri, Sep 19, 2014	32.82	32.91	31.90	31.90
4159	NYSE	CVR	Thu, Sep 18, 2014	32.85	32.93	32.85	32.92
4158	NYSE	CVR	Tue, Sep 16, 2014	33.70	33.80	32.90	33.75
4157	NYSE	CVR	Mon, Sep 15, 2014	33.93	33.93	32.82	33.83
4156	NYSE	CVR	Fri, Sep 12, 2014	32.93	33.25	32.93	33.25
4155	NYSE	CVR	Thu, Sep 11, 2014	32.86	32.86	32.85	32.85
4154	NYSE	CVR	Wed, Sep 10, 2014	32.85	33.25	32.82	33.25
4153	NYSE	CVR	Tue, Sep 9, 2014	33.23	33.23	32.82	32.86
4152	NYSE	CVR	Mon, Sep 8, 2014	33.33	33.38	33.33	33.33
4151	NYSE	CVR	Thu, Sep 4, 2014	33.45	33.95	33.45	33.45
4150	NYSE	CVR	Wed, Sep 3, 2014	33.57	33.95	33.45	33.95
4149	NYSE	CVR	Tue, Sep 2, 2014	33.45	33.56	33.45	33.56
4148	NYSE	CVR	Fri, Aug 29, 2014	34.48	34.48	33.23	33.94
4147	NYSE	CVR	Thu, Aug 28, 2014	33.22	34.76	33.22	33.66
4146	NYSE	CVR	Wed, Aug 27, 2014	34.50	34.50	33.77	34.02
4145	NYSE	CVR	Tue, Aug 26, 2014	34.01	34.87	33.58	34.87
4144	NYSE	CVR	Mon, Aug 25, 2014	34.54	34.57	33.90	34.49
4143	NYSE	CVR	Fri, Aug 22, 2014	34.00	34.88	34.00	34.58
4142	NYSE	CVR	Thu, Aug 21, 2014	34.75	34.75	34.12	34.12
4141	NYSE	CVR	Wed, Aug 20, 2014	33.58	34.81	33.58	34.39
4140	NYSE	CVR	Tue, Aug 19, 2014	33.94	34.49	33.65	34.49
4139	NYSE	CVR	Mon, Aug 18, 2014	34.90	34.90	34.33	34.40
4138	NYSE	CVR	Fri, Aug 15, 2014	35.20	35.20	35.20	35.20
4137	NYSE	CVR	Thu, Aug 14, 2014	35.00	35.00	34.96	34.96
4136	NYSE	CVR	Wed, Aug 13, 2014	35.19	35.19	35.19	35.19
4135	NYSE	CVR	Mon, Aug 11, 2014	35.20	35.20	33.75	34.76
4134	NYSE	CVR	Fri, Aug 8, 2014	34.03	35.15	34.03	34.26
4133	NYSE	CVR	Thu, Aug 7, 2014	34.13	34.96	34.13	34.25
4132	NYSE	CVR	Wed, Aug 6, 2014	34.24	35.16	34.24	35.16
4131	NYSE	CVR	Tue, Aug 5, 2014	34.91	36.50	34.02	34.06
4130	NYSE	CVR	Mon, Aug 4, 2014	33.70	34.98	33.70	33.72
4129	NYSE	CVR	Fri, Aug 1, 2014	33.86	33.86	33.20	33.69
4128	NYSE	CVR	Wed, Jul 30, 2014	33.38	33.90	33.38	33.55
4127	NYSE	CVR	Tue, Jul 29, 2014	34.19	34.25	34.19	34.20
4126	NYSE	CVR	Mon, Jul 28, 2014	34.30	34.30	33.15	34.00
4125	NYSE	CVR	Fri, Jul 25, 2014	35.78	35.78	33.38	34.45
4124	NYSE	CVR	Thu, Jul 24, 2014	35.00	35.00	34.02	34.96
4123	NYSE	CVR	Wed, Jul 23, 2014	36.50	36.50	35.02	35.02
4122	NYSE	CVR	Tue, Jul 22, 2014	35.90	36.32	35.37	35.49
4121	NYSE	CVR	Mon, Jul 21, 2014	36.08	36.69	35.09	35.09
4120	NYSE	CVR	Fri, Jul 18, 2014	36.08	36.25	36.08	36.08
4119	NYSE	CVR	Thu, Jul 17, 2014	36.70	36.70	35.84	36.00
4118	NYSE	CVR	Wed, Jul 16, 2014	36.75	36.75	36.30	36.45
4117	NYSE	CVR	Tue, Jul 15, 2014	36.00	36.75	35.86	35.86
4116	NYSE	CVR	Mon, Jul 14, 2014	36.21	36.99	36.21	36.37
4115	NYSE	CVR	Fri, Jul 11, 2014	36.26	36.75	36.00	36.35
4114	NYSE	CVR	Wed, Jul 9, 2014	36.85	36.85	36.26	36.26
4113	NYSE	CVR	Tue, Jul 8, 2014	36.71	37.02	36.02	37.02
4112	NYSE	CVR	Mon, Jul 7, 2014	36.11	37.00	36.11	36.43
4111	NYSE	CVR	Thu, Jul 3, 2014	36.22	36.66	35.99	36.66
4110	NYSE	CVR	Wed, Jul 2, 2014	36.10	36.90	36.10	36.90
4109	NYSE	CVR	Tue, Jul 1, 2014	37.11	37.11	35.99	36.00
4108	NYSE	CVR	Mon, Jun 30, 2014	36.60	37.02	36.57	37.00
4107	NYSE	CVR	Fri, Jun 27, 2014	37.00	37.10	36.35	36.35
4106	NYSE	CVR	Thu, Jun 26, 2014	37.00	37.00	36.55	36.55
4105	NYSE	CVR	Wed, Jun 25, 2014	36.44	36.42	36.05	36.42
4104	NYSE	CVR	Tue, Jun 24, 2014	36.20	36.50	36.02	36.02
4103	NYSE	CVR	Mon, Jun 23, 2014	35.32	35.80	35.32	35.80
4102	NYSE	CVR	Fri, Jun 20, 2014	35.28	35.50	35.00	35.26
4101	NYSE	CVR	Thu, Jun 19, 2014	35.00	35.90	35.00	35.42
4100	NYSE	CVR	Wed, Jun 18, 2014	35.60	35.60	35.57	35.60
4099	NYSE	CVR	Tue, Jun 17, 2014	35.69	35.69	35.50	35.55
4098	NYSE	CVR	Mon, Jun 16, 2014	35.00	35.51	35.00	35.25
4097	NYSE	CVR	Fri, Jun 13, 2014	35.03	35.67	34.89	34.91
4096	NYSE	CVR	Thu, Jun 12, 2014	35.02	35.02	35.02	35.02
4095	NYSE	CVR	Wed, Jun 11, 2014	35.36	35.36	34.80	35.02
4094	NYSE	CVR	Tue, Jun 10, 2014	35.51	35.52	35.51	35.52
4093	NYSE	CVR	Mon, Jun 9, 2014	34.59	35.78	34.59	35.00
4092	NYSE	CVR	Fri, Jun 6, 2014	35.00	35.30	34.34	34.60
4091	NYSE	CVR	Thu, Jun 5, 2014	34.50	35.25	34.50	35.15
4090	NYSE	CVR	Wed, Jun 4, 2014	35.98	35.98	34.93	35.45
4089	NYSE	CVR	Tue, Jun 3, 2014	33.85	35.53	33.85	35.40
4088	NYSE	CVR	Mon, Jun 2, 2014	33.80	33.88	33.09	33.85
4087	NYSE	CVR	Fri, May 30, 2014	33.37	33.84	33.03	33.25
4086	NYSE	CVR	Thu, May 29, 2014	32.99	33.49	32.99	33.00
4085	NYSE	CVR	Wed, May 28, 2014	34.26	34.26	31.53	33.00
4084	NYSE	CVR	Tue, May 27, 2014	35.00	35.00	34.58	34.58
4083	NYSE	CVR	Fri, May 23, 2014	34.97	35.50	34.61	34.75
4082	NYSE	CVR	Thu, May 22, 2014	34.59	34.88	34.59	34.73
4081	NYSE	CVR	Wed, May 21, 2014	34.69	35.57	34.60	34.65
4080	NYSE	CVR	Tue, May 20, 2014	35.25	35.25	34.05	34.72
4079	NYSE	CVR	Mon, May 19, 2014	35.80	35.80	35.30	35.55
4078	NYSE	CVR	Fri, May 16, 2014	35.66	36.15	35.12	35.69
4077	NYSE	CVR	Thu, May 15, 2014	36.42	36.46	36.42	36.46
4076	NYSE	CVR	Wed, May 14, 2014	37.12	37.15	36.42	36.67
4075	NYSE	CVR	Tue, May 13, 2014	37.93	37.93	37.32	37.50
4074	NYSE	CVR	Mon, May 12, 2014	38.00	38.00	37.35	37.37
4073	NYSE	CVR	Fri, May 9, 2014	38.09	38.09	37.71	38.00
4072	NYSE	CVR	Thu, May 8, 2014	38.39	38.39	37.33	37.39
4071	NYSE	CVR	Wed, May 7, 2014	37.50	38.58	37.16	37.85
4070	NYSE	CVR	Tue, May 6, 2014	37.51	37.88	37.13	37.88
4069	NYSE	CVR	Mon, May 5, 2014	37.18	37.80	37.15	37.80
4068	NYSE	CVR	Fri, May 2, 2014	38.40	38.88	38.38	38.38
4067	NYSE	CVR	Thu, May 1, 2014	38.61	38.99	38.38	38.38
4066	NYSE	CVR	Wed, Apr 30, 2014	38.76	39.00	38.75	38.75
4065	NYSE	CVR	Tue, Apr 29, 2014	39.62	39.91	38.57	38.60
4064	NYSE	CVR	Mon, Apr 28, 2014	38.72	39.44	38.72	39.01
4063	NYSE	CVR	Thu, Apr 24, 2014	39.15	39.60	38.98	39.60
4062	NYSE	CVR	Wed, Apr 23, 2014	38.60	39.49	38.39	38.68
4061	NYSE	CVR	Tue, Apr 22, 2014	38.87	39.32	38.87	39.10
4060	NYSE	CVR	Mon, Apr 21, 2014	39.89	40.38	38.51	39.46
4059	NYSE	CVR	Thu, Apr 17, 2014	39.32	39.93	38.76	39.93
4058	NYSE	CVR	Wed, Apr 16, 2014	39.84	40.00	39.23	39.56
4057	NYSE	CVR	Tue, Apr 15, 2014	40.47	40.48	39.13	39.13
4056	NYSE	CVR	Mon, Apr 14, 2014	39.04	39.83	39.04	39.40
4055	NYSE	CVR	Fri, Apr 11, 2014	40.35	40.66	39.05	40.01
4054	NYSE	CVR	Thu, Apr 10, 2014	40.50	40.51	39.42	40.46
4053	NYSE	CVR	Wed, Apr 9, 2014	40.64	40.64	40.64	40.64
4052	NYSE	CVR	Tue, Apr 8, 2014	38.75	40.71	38.75	40.16
4051	NYSE	CVR	Mon, Apr 7, 2014	39.98	39.98	39.23	39.47
4050	NYSE	CVR	Fri, Apr 4, 2014	39.36	39.71	38.34	39.64
4049	NYSE	CVR	Thu, Apr 3, 2014	38.01	39.10	38.00	38.24
4048	NYSE	CVR	Wed, Apr 2, 2014	38.98	38.98	38.00	38.15
4047	NYSE	CVR	Tue, Apr 1, 2014	38.95	39.00	38.03	38.85
4046	NYSE	CVR	Mon, Mar 31, 2014	39.52	39.87	38.72	39.00
4045	NYSE	CVR	Fri, Mar 28, 2014	40.73	40.73	39.02	39.95
4044	NYSE	CVR	Thu, Mar 27, 2014	39.13	42.81	39.13	39.20
4043	NYSE	CVR	Wed, Mar 26, 2014	38.90	39.60	38.89	39.60
4042	NYSE	CVR	Tue, Mar 25, 2014	38.99	39.78	38.86	38.86
4041	NYSE	CVR	Mon, Mar 24, 2014	38.98	38.98	38.45	38.48
4040	NYSE	CVR	Fri, Mar 21, 2014	38.82	39.01	38.73	38.86
4039	NYSE	CVR	Thu, Mar 20, 2014	40.15	40.15	39.00	39.00
4038	NYSE	CVR	Wed, Mar 19, 2014	39.11	39.90	39.11	39.90
4037	NYSE	CVR	Tue, Mar 18, 2014	39.10	39.90	39.08	39.08
4036	NYSE	CVR	Mon, Mar 17, 2014	39.01	39.98	39.00	39.50
4035	NYSE	CVR	Fri, Mar 14, 2014	42.00	42.60	41.86	42.17
4034	NYSE	CVR	Thu, Mar 13, 2014	41.00	41.85	41.00	41.85
4033	NYSE	CVR	Wed, Mar 12, 2014	40.95	40.97	40.88	40.88
4032	NYSE	CVR	Tue, Mar 11, 2014	42.77	42.77	40.10	40.42
4031	NYSE	CVR	Mon, Mar 10, 2014	41.66	42.92	40.40	42.40
4030	NYSE	CVR	Fri, Mar 7, 2014	41.10	41.87	41.00	41.16
4029	NYSE	CVR	Thu, Mar 6, 2014	40.08	40.46	40.04	40.41
4028	NYSE	CVR	Wed, Mar 5, 2014	40.00	40.77	40.00	40.19
4027	NYSE	CVR	Tue, Mar 4, 2014	40.52	41.00	39.96	40.02
4026	NYSE	CVR	Mon, Mar 3, 2014	39.62	40.85	39.62	40.74
4025	NYSE	CVR	Fri, Feb 28, 2014	39.50	40.18	39.47	40.18
4024	NYSE	CVR	Thu, Feb 27, 2014	39.22	39.50	38.11	39.49
4023	NYSE	CVR	Wed, Feb 26, 2014	39.50	41.01	39.00	39.22
4022	NYSE	CVR	Tue, Feb 25, 2014	39.19	39.50	38.70	39.39
4021	NYSE	CVR	Mon, Feb 24, 2014	38.70	40.70	38.25	39.17
4020	NYSE	CVR	Fri, Feb 21, 2014	37.95	38.40	37.73	37.96
4019	NYSE	CVR	Thu, Feb 20, 2014	37.70	38.47	37.70	37.91
4018	NYSE	CVR	Wed, Feb 19, 2014	38.00	38.00	37.73	37.74
4017	NYSE	CVR	Tue, Feb 18, 2014	38.00	38.03	37.94	37.94
4016	NYSE	CVR	Thu, Feb 13, 2014	37.63	38.20	37.63	38.00
4015	NYSE	CVR	Wed, Feb 12, 2014	37.33	39.85	37.22	38.03
4014	NYSE	CVR	Tue, Feb 11, 2014	38.12	38.98	38.12	38.23
4013	NYSE	CVR	Mon, Feb 10, 2014	37.90	37.90	37.78	37.85
4012	NYSE	CVR	Fri, Feb 7, 2014	37.47	37.88	37.47	37.88
4011	NYSE	CVR	Thu, Feb 6, 2014	38.35	38.99	37.74	38.01
4010	NYSE	CVR	Wed, Feb 5, 2014	39.24	39.43	38.08	38.38
4009	NYSE	CVR	Tue, Feb 4, 2014	39.42	39.65	39.19	39.25
4008	NYSE	CVR	Mon, Feb 3, 2014	41.57	41.70	40.33	40.54
4007	NYSE	CVR	Fri, Jan 31, 2014	43.00	43.00	41.30	41.30
4006	NYSE	CVR	Thu, Jan 30, 2014	40.13	43.54	40.13	42.50
4005	NYSE	CVR	Wed, Jan 29, 2014	39.48	40.00	38.96	39.82
4004	NYSE	CVR	Tue, Jan 28, 2014	39.75	39.99	39.33	39.81
4003	NYSE	CVR	Mon, Jan 27, 2014	39.04	39.86	38.88	39.10
4002	NYSE	CVR	Fri, Jan 24, 2014	38.57	38.75	38.42	38.70
4001	NYSE	CVR	Thu, Jan 23, 2014	37.65	38.49	37.07	38.36
4000	NYSE	CVR	Wed, Jan 22, 2014	38.34	38.60	36.56	37.95
3999	NYSE	CVR	Tue, Jan 21, 2014	37.89	37.89	36.92	37.48
3998	NYSE	CVR	Fri, Jan 17, 2014	37.96	37.96	36.66	36.75
3997	NYSE	CVR	Thu, Jan 16, 2014	37.53	37.94	36.61	37.50
3996	NYSE	CVR	Wed, Jan 15, 2014	38.90	38.90	37.52	37.70
3995	NYSE	CVR	Tue, Jan 14, 2014	32.76	37.35	32.76	36.62
3994	NYSE	CVR	Mon, Jan 13, 2014	36.29	36.29	35.60	36.01
3993	NYSE	CVR	Fri, Jan 10, 2014	37.90	37.90	36.88	36.90
3992	NYSE	CVR	Thu, Jan 9, 2014	36.90	37.96	36.75	37.00
3991	NYSE	CVR	Wed, Jan 8, 2014	36.88	36.88	36.20	36.21
3990	NYSE	CVR	Tue, Jan 7, 2014	35.60	36.95	35.50	35.97
3989	NYSE	CVR	Mon, Jan 6, 2014	34.96	35.50	34.90	35.11
3988	NYSE	CVR	Fri, Jan 3, 2014	34.00	35.01	33.98	34.50
3987	NYSE	CVR	Thu, Jan 2, 2014	33.80	34.09	33.52	33.99
3986	NYSE	CVR	Tue, Dec 31, 2013	31.64	33.89	31.10	33.15
3985	NYSE	CVR	Mon, Dec 30, 2013	30.30	31.98	29.99	31.98
3984	NYSE	CVR	Fri, Dec 27, 2013	33.53	34.34	33.00	33.50
3983	NYSE	CVR	Thu, Dec 26, 2013	33.52	33.90	33.00	33.50
3982	NYSE	CVR	Tue, Dec 24, 2013	33.41	34.00	33.41	33.90
3981	NYSE	CVR	Mon, Dec 23, 2013	34.02	34.25	33.72	33.80
3980	NYSE	CVR	Fri, Dec 20, 2013	34.88	35.15	33.03	35.05
3979	NYSE	CVR	Thu, Dec 19, 2013	37.55	37.55	34.41	35.41
3978	NYSE	CVR	Wed, Dec 18, 2013	37.41	37.61	36.60	37.60
3977	NYSE	CVR	Tue, Dec 17, 2013	38.69	38.69	37.81	37.81
3976	NYSE	CVR	Mon, Dec 16, 2013	38.57	38.76	37.30	38.69
3975	NYSE	CVR	Fri, Dec 13, 2013	38.91	39.22	38.84	38.84
3974	NYSE	CVR	Thu, Dec 12, 2013	38.90	39.50	38.90	39.50
3973	NYSE	CVR	Wed, Dec 11, 2013	39.72	39.72	39.47	39.47
3972	NYSE	CVR	Tue, Dec 10, 2013	39.44	39.80	39.08	39.70
3971	NYSE	CVR	Mon, Dec 9, 2013	39.11	39.90	39.06	39.49
3970	NYSE	CVR	Fri, Dec 6, 2013	38.68	40.27	38.68	39.00
3969	NYSE	CVR	Thu, Dec 5, 2013	38.51	39.84	38.51	38.85
3968	NYSE	CVR	Wed, Dec 4, 2013	38.50	40.50	38.12	38.90
3967	NYSE	CVR	Tue, Dec 3, 2013	43.02	43.02	37.47	38.50
3966	NYSE	CVR	Mon, Dec 2, 2013	46.90	47.48	44.37	45.00
3965	NYSE	CVR	Fri, Nov 29, 2013	45.38	47.70	43.53	47.43
3964	NYSE	CVR	Wed, Nov 27, 2013	44.00	46.90	43.94	45.70
3963	NYSE	CVR	Tue, Nov 26, 2013	43.00	43.86	43.00	43.86
3962	NYSE	CVR	Mon, Nov 25, 2013	43.62	43.88	42.28	43.00
3961	NYSE	CVR	Fri, Nov 22, 2013	41.76	44.95	41.76	43.20
3960	NYSE	CVR	Thu, Nov 21, 2013	40.92	41.94	40.67	41.94
3959	NYSE	CVR	Wed, Nov 20, 2013	38.69	40.49	38.51	39.88
3958	NYSE	CVR	Tue, Nov 19, 2013	38.90	39.85	38.55	38.59
3957	NYSE	CVR	Mon, Nov 18, 2013	38.33	38.93	37.47	38.93
3956	NYSE	CVR	Fri, Nov 15, 2013	38.49	39.31	37.65	38.00
3955	NYSE	CVR	Thu, Nov 14, 2013	37.60	38.85	37.57	38.05
3954	NYSE	CVR	Wed, Nov 13, 2013	38.75	39.56	36.90	36.90
3953	NYSE	CVR	Tue, Nov 12, 2013	36.00	41.50	36.00	40.05
3952	NYSE	CVR	Mon, Nov 11, 2013	34.00	35.95	33.97	35.15
3951	NYSE	CVR	Fri, Nov 8, 2013	33.00	33.49	32.60	33.20
3950	NYSE	CVR	Thu, Nov 7, 2013	32.95	32.95	32.87	32.90
3949	NYSE	CVR	Wed, Nov 6, 2013	32.68	32.85	32.59	32.75
3948	NYSE	CVR	Tue, Nov 5, 2013	32.75	32.75	32.01	32.68
3947	NYSE	CVR	Mon, Nov 4, 2013	32.89	32.98	32.50	32.75
3946	NYSE	CVR	Fri, Nov 1, 2013	32.66	33.49	32.60	33.45
3945	NYSE	CVR	Thu, Oct 31, 2013	32.55	33.20	32.50	33.20
3944	NYSE	CVR	Wed, Oct 30, 2013	33.10	33.60	33.00	33.04
3943	NYSE	CVR	Tue, Oct 29, 2013	32.50	33.68	32.50	33.50
3942	NYSE	CVR	Mon, Oct 28, 2013	33.26	33.69	33.00	33.68
3941	NYSE	CVR	Fri, Oct 25, 2013	32.95	33.69	32.95	33.69
3940	NYSE	CVR	Thu, Oct 24, 2013	32.98	32.98	32.98	32.98
3939	NYSE	CVR	Wed, Oct 23, 2013	32.60	33.00	32.60	32.76
3938	NYSE	CVR	Tue, Oct 22, 2013	32.37	33.73	32.37	32.95
3937	NYSE	CVR	Mon, Oct 21, 2013	31.91	32.70	31.82	32.02
3936	NYSE	CVR	Fri, Oct 18, 2013	31.74	32.65	31.74	31.98
3935	NYSE	CVR	Thu, Oct 17, 2013	32.00	32.00	31.62	31.76
3934	NYSE	CVR	Wed, Oct 16, 2013	31.72	32.51	31.50	32.46
3933	NYSE	CVR	Tue, Oct 15, 2013	32.00	32.00	32.00	32.00
3932	NYSE	CVR	Mon, Oct 14, 2013	32.53	32.53	31.25	32.02
3931	NYSE	CVR	Fri, Oct 11, 2013	33.16	33.16	32.70	32.70
3930	NYSE	CVR	Thu, Oct 10, 2013	32.72	33.00	32.70	32.71
3929	NYSE	CVR	Wed, Oct 9, 2013	33.00	33.35	32.58	32.75
3928	NYSE	CVR	Tue, Oct 8, 2013	31.36	33.98	31.36	32.91
3927	NYSE	CVR	Mon, Oct 7, 2013	31.00	31.98	30.75	31.98
3926	NYSE	CVR	Fri, Oct 4, 2013	29.78	31.00	29.78	30.46
3925	NYSE	CVR	Thu, Oct 3, 2013	29.90	30.13	29.90	30.04
3924	NYSE	CVR	Wed, Oct 2, 2013	29.50	30.20	29.02	30.00
3923	NYSE	CVR	Tue, Oct 1, 2013	29.95	30.47	29.95	30.26
3922	NYSE	CVR	Mon, Sep 30, 2013	30.70	30.70	29.00	29.88
3921	NYSE	CVR	Fri, Sep 27, 2013	30.75	31.00	30.52	30.92
3920	NYSE	CVR	Thu, Sep 26, 2013	30.40	30.74	29.99	30.74
3919	NYSE	CVR	Wed, Sep 25, 2013	30.25	30.89	30.00	30.12
3918	NYSE	CVR	Tue, Sep 24, 2013	28.21	30.50	28.21	30.50
3917	NYSE	CVR	Mon, Sep 23, 2013	28.73	28.73	28.10	28.25
3916	NYSE	CVR	Fri, Sep 20, 2013	28.44	28.73	28.40	28.70
3915	NYSE	CVR	Thu, Sep 19, 2013	28.44	28.44	28.20	28.43
3914	NYSE	CVR	Wed, Sep 18, 2013	28.01	28.44	28.01	28.44
3913	NYSE	CVR	Tue, Sep 17, 2013	28.29	28.29	27.56	28.19
3912	NYSE	CVR	Mon, Sep 16, 2013	27.93	28.40	27.93	28.40
3911	NYSE	CVR	Fri, Sep 13, 2013	28.00	28.00	27.19	27.65
3910	NYSE	CVR	Thu, Sep 12, 2013	27.51	27.64	27.51	27.64
3909	NYSE	CVR	Wed, Sep 11, 2013	28.30	28.30	27.18	28.00
3908	NYSE	CVR	Tue, Sep 10, 2013	27.90	28.45	27.60	28.18
3907	NYSE	CVR	Mon, Sep 9, 2013	28.00	28.00	27.81	28.00
3906	NYSE	CVR	Fri, Sep 6, 2013	27.11	27.93	27.10	27.74
3905	NYSE	CVR	Thu, Sep 5, 2013	27.42	27.49	26.42	26.92
3904	NYSE	CVR	Wed, Sep 4, 2013	27.10	27.20	26.99	27.20
3903	NYSE	CVR	Tue, Sep 3, 2013	27.07	27.10	26.21	26.75
3902	NYSE	CVR	Fri, Aug 30, 2013	27.06	27.06	26.87	26.87
3901	NYSE	CVR	Thu, Aug 29, 2013	26.96	26.98	26.96	26.98
3900	NYSE	CVR	Wed, Aug 28, 2013	26.99	26.99	26.90	26.96
3899	NYSE	CVR	Tue, Aug 27, 2013	27.07	27.07	26.36	26.69
3898	NYSE	CVR	Mon, Aug 26, 2013	26.99	27.10	26.35	26.45
3897	NYSE	CVR	Fri, Aug 23, 2013	26.75	26.98	26.75	26.98
3896	NYSE	CVR	Thu, Aug 22, 2013	26.69	27.10	26.55	26.75
3895	NYSE	CVR	Wed, Aug 21, 2013	26.27	27.26	26.27	26.50
3894	NYSE	CVR	Tue, Aug 20, 2013	26.60	26.60	26.48	26.48
3893	NYSE	CVR	Mon, Aug 19, 2013	27.40	27.42	26.08	26.48
3892	NYSE	CVR	Fri, Aug 16, 2013	26.80	26.80	26.65	26.65
3891	NYSE	CVR	Thu, Aug 15, 2013	26.43	26.70	26.43	26.64
3890	NYSE	CVR	Wed, Aug 14, 2013	27.34	27.34	26.48	26.48
3889	NYSE	CVR	Tue, Aug 13, 2013	27.42	27.42	27.20	27.25
3888	NYSE	CVR	Mon, Aug 12, 2013	26.30	26.86	26.30	26.85
3887	NYSE	CVR	Fri, Aug 9, 2013	26.51	27.50	25.99	26.04
3886	NYSE	CVR	Thu, Aug 8, 2013	26.30	26.94	26.30	26.83
3885	NYSE	CVR	Wed, Aug 7, 2013	26.10	26.30	26.05	26.30
3884	NYSE	CVR	Tue, Aug 6, 2013	26.10	26.10	26.01	26.05
3883	NYSE	CVR	Mon, Aug 5, 2013	25.90	26.10	25.90	26.10
3882	NYSE	CVR	Fri, Aug 2, 2013	26.23	26.23	25.91	25.91
3881	NYSE	CVR	Thu, Aug 1, 2013	25.79	26.30	25.79	26.20
3880	NYSE	CVR	Wed, Jul 31, 2013	26.20	26.58	26.00	26.00
3879	NYSE	CVR	Tue, Jul 30, 2013	25.78	25.90	25.78	25.90
3878	NYSE	CVR	Mon, Jul 29, 2013	26.75	26.75	26.05	26.05
3877	NYSE	CVR	Fri, Jul 26, 2013	27.02	26.76	26.75	26.75
3876	NYSE	CVR	Thu, Jul 25, 2013	26.87	27.02	26.32	27.02
3875	NYSE	CVR	Wed, Jul 24, 2013	26.88	26.88	26.50	26.79
3874	NYSE	CVR	Tue, Jul 23, 2013	26.65	26.65	26.40	26.57
3873	NYSE	CVR	Mon, Jul 22, 2013	26.16	26.45	26.15	26.28
3872	NYSE	CVR	Fri, Jul 19, 2013	26.55	26.58	26.10	26.58
3871	NYSE	CVR	Thu, Jul 18, 2013	26.47	26.59	26.10	26.58
3870	NYSE	CVR	Wed, Jul 17, 2013	26.65	26.65	26.23	26.47
3869	NYSE	CVR	Tue, Jul 16, 2013	26.65	26.65	26.55	26.55
3868	NYSE	CVR	Mon, Jul 15, 2013	26.68	26.68	26.05	26.64
3867	NYSE	CVR	Fri, Jul 12, 2013	26.65	26.70	26.20	26.68
3866	NYSE	CVR	Thu, Jul 11, 2013	26.09	26.75	26.09	26.31
3865	NYSE	CVR	Wed, Jul 10, 2013	26.05	26.57	26.05	26.46
3864	NYSE	CVR	Tue, Jul 9, 2013	26.71	26.71	26.06	26.58
3863	NYSE	CVR	Mon, Jul 8, 2013	26.50	26.50	26.09	26.50
3862	NYSE	CVR	Fri, Jul 5, 2013	26.77	26.77	26.06	26.45
3861	NYSE	CVR	Wed, Jul 3, 2013	26.80	26.80	26.80	26.80
3860	NYSE	CVR	Tue, Jul 2, 2013	26.63	27.01	26.52	26.88
3859	NYSE	CVR	Mon, Jul 1, 2013	26.08	26.64	26.08	26.63
3858	NYSE	CVR	Thu, Jun 27, 2013	26.58	27.13	26.58	27.13
3857	NYSE	CVR	Wed, Jun 26, 2013	26.08	26.08	26.08	26.08
3856	NYSE	CVR	Tue, Jun 25, 2013	26.17	26.47	26.05	26.32
3855	NYSE	CVR	Mon, Jun 24, 2013	26.77	26.89	26.06	26.06
3854	NYSE	CVR	Fri, Jun 21, 2013	26.83	26.90	26.03	26.75
3853	NYSE	CVR	Thu, Jun 20, 2013	26.84	27.72	26.31	26.55
3852	NYSE	CVR	Wed, Jun 19, 2013	26.16	26.25	26.16	26.25
3851	NYSE	CVR	Tue, Jun 18, 2013	25.80	26.49	25.80	26.21
3850	NYSE	CVR	Mon, Jun 17, 2013	26.90	26.90	26.00	26.00
3849	NYSE	CVR	Fri, Jun 14, 2013	26.40	26.40	26.12	26.12
3848	NYSE	CVR	Thu, Jun 13, 2013	24.75	25.75	24.75	25.50
3847	NYSE	CVR	Wed, Jun 12, 2013	26.57	26.90	26.13	26.30
3846	NYSE	CVR	Tue, Jun 11, 2013	26.42	26.90	26.31	26.39
3845	NYSE	CVR	Mon, Jun 10, 2013	27.50	27.50	26.30	26.98
3844	NYSE	CVR	Fri, Jun 7, 2013	26.08	27.34	26.08	27.34
3843	NYSE	CVR	Thu, Jun 6, 2013	27.50	27.50	25.96	27.00
3842	NYSE	CVR	Wed, Jun 5, 2013	25.73	27.37	25.73	27.37
3841	NYSE	CVR	Tue, Jun 4, 2013	27.04	27.14	25.13	25.64
3840	NYSE	CVR	Mon, Jun 3, 2013	27.45	27.54	27.04	27.30
3839	NYSE	CVR	Fri, May 31, 2013	27.03	27.34	26.91	27.20
3838	NYSE	CVR	Thu, May 30, 2013	25.90	27.00	25.90	26.59
3837	NYSE	CVR	Wed, May 29, 2013	25.50	25.67	24.72	24.96
3836	NYSE	CVR	Tue, May 28, 2013	26.09	27.80	23.25	25.07
3835	NYSE	CVR	Fri, May 24, 2013	25.36	25.36	24.30	25.05
3834	NYSE	CVR	Thu, May 23, 2013	25.15	26.23	24.60	26.00
3833	NYSE	CVR	Wed, May 22, 2013	25.15	25.15	24.60	25.15
3832	NYSE	CVR	Tue, May 21, 2013	25.33	25.40	25.33	25.39
3831	NYSE	CVR	Mon, May 20, 2013	25.25	25.80	25.17	25.17
3830	NYSE	CVR	Fri, May 17, 2013	25.50	25.83	25.10	25.10
3829	NYSE	CVR	Thu, May 16, 2013	25.00	25.79	25.00	25.54
3828	NYSE	CVR	Wed, May 15, 2013	25.45	25.83	24.65	24.79
3827	NYSE	CVR	Tue, May 14, 2013	24.99	25.13	24.60	25.13
3826	NYSE	CVR	Mon, May 13, 2013	24.99	25.00	24.99	25.00
3825	NYSE	CVR	Fri, May 10, 2013	25.10	25.10	25.00	25.00
3824	NYSE	CVR	Thu, May 9, 2013	25.00	25.15	24.42	25.15
3823	NYSE	CVR	Wed, May 8, 2013	25.00	25.40	24.80	25.10
3822	NYSE	CVR	Tue, May 7, 2013	25.22	25.22	24.73	24.98
3821	NYSE	CVR	Mon, May 6, 2013	24.10	25.28	24.10	24.52
3820	NYSE	CVR	Fri, May 3, 2013	24.03	25.32	23.90	24.65
3819	NYSE	CVR	Thu, May 2, 2013	25.23	25.40	24.19	24.72
3818	NYSE	CVR	Wed, May 1, 2013	25.39	25.44	23.90	24.47
3817	NYSE	CVR	Tue, Apr 30, 2013	23.73	24.20	23.65	23.89
3816	NYSE	CVR	Mon, Apr 29, 2013	24.15	24.31	23.92	23.92
3815	NYSE	CVR	Fri, Apr 26, 2013	24.60	24.71	24.33	24.44
3814	NYSE	CVR	Thu, Apr 25, 2013	24.75	24.97	24.60	24.97
3813	NYSE	CVR	Wed, Apr 24, 2013	24.94	24.94	23.54	24.74
3812	NYSE	CVR	Tue, Apr 23, 2013	24.25	24.87	24.25	24.83
3811	NYSE	CVR	Mon, Apr 22, 2013	24.71	24.71	24.41	24.41
3810	NYSE	CVR	Fri, Apr 19, 2013	26.44	26.44	24.46	24.70
3809	NYSE	CVR	Thu, Apr 18, 2013	24.40	25.64	24.40	25.64
3808	NYSE	CVR	Wed, Apr 17, 2013	24.94	25.20	24.90	24.90
3807	NYSE	CVR	Tue, Apr 16, 2013	26.17	26.20	24.91	25.17
3806	NYSE	CVR	Mon, Apr 15, 2013	24.90	26.40	24.90	26.40
3805	NYSE	CVR	Fri, Apr 12, 2013	25.50	26.47	25.50	26.40
3804	NYSE	CVR	Thu, Apr 11, 2013	26.19	26.25	25.15	26.25
3803	NYSE	CVR	Wed, Apr 10, 2013	24.31	25.50	24.31	25.10
3802	NYSE	CVR	Tue, Apr 9, 2013	24.08	24.38	23.36	24.21
3801	NYSE	CVR	Mon, Apr 8, 2013	23.95	25.10	23.43	24.15
3800	NYSE	CVR	Fri, Apr 5, 2013	24.95	25.00	24.70	25.00
3799	NYSE	CVR	Thu, Apr 4, 2013	25.68	26.20	25.02	25.02
3798	NYSE	CVR	Wed, Apr 3, 2013	26.40	26.45	25.67	25.67
3797	NYSE	CVR	Tue, Apr 2, 2013	25.67	26.50	25.50	26.02
3796	NYSE	CVR	Mon, Apr 1, 2013	26.50	26.50	25.50	25.60
3795	NYSE	CVR	Thu, Mar 28, 2013	26.45	26.49	25.60	25.87
3794	NYSE	CVR	Wed, Mar 27, 2013	25.95	27.23	24.42	25.37
3793	NYSE	CVR	Tue, Mar 26, 2013	24.44	26.40	24.27	25.30
3792	NYSE	CVR	Mon, Mar 25, 2013	23.80	24.75	23.43	24.75
3791	NYSE	CVR	Fri, Mar 22, 2013	22.30	23.11	22.30	22.75
3790	NYSE	CVR	Thu, Mar 21, 2013	22.91	22.91	22.17	22.55
3789	NYSE	CVR	Wed, Mar 20, 2013	22.04	22.84	22.03	22.69
3788	NYSE	CVR	Tue, Mar 19, 2013	21.70	22.48	21.70	22.48
3787	NYSE	CVR	Mon, Mar 18, 2013	22.03	22.03	21.68	21.68
3786	NYSE	CVR	Fri, Mar 15, 2013	21.97	22.91	21.75	22.60
3785	NYSE	CVR	Thu, Mar 14, 2013	23.15	23.15	22.50	22.67
3784	NYSE	CVR	Wed, Mar 13, 2013	22.18	22.64	21.81	21.84
3783	NYSE	CVR	Tue, Mar 12, 2013	21.68	22.52	21.68	21.99
3782	NYSE	CVR	Mon, Mar 11, 2013	21.40	22.50	21.40	22.50
3781	NYSE	CVR	Fri, Mar 8, 2013	22.22	22.28	22.20	22.20
3780	NYSE	CVR	Thu, Mar 7, 2013	21.18	22.18	21.18	22.18
3779	NYSE	CVR	Wed, Mar 6, 2013	22.50	22.50	22.12	22.20
3778	NYSE	CVR	Tue, Mar 5, 2013	22.58	22.85	21.23	22.30
3777	NYSE	CVR	Mon, Mar 4, 2013	21.90	21.90	21.19	21.19
3776	NYSE	CVR	Fri, Mar 1, 2013	21.85	21.86	21.86	21.86
3775	NYSE	CVR	Thu, Feb 28, 2013	21.42	21.42	21.41	21.41
3774	NYSE	CVR	Wed, Feb 27, 2013	21.51	21.78	21.51	21.78
3773	NYSE	CVR	Tue, Feb 26, 2013	21.68	21.80	21.30	21.35
3772	NYSE	CVR	Mon, Feb 25, 2013	21.85	21.90	21.26	21.80
3771	NYSE	CVR	Fri, Feb 22, 2013	21.40	21.95	21.10	21.42
3770	NYSE	CVR	Thu, Feb 21, 2013	22.25	22.25	21.67	22.21
3769	NYSE	CVR	Wed, Feb 20, 2013	21.90	21.96	21.75	21.75
3768	NYSE	CVR	Tue, Feb 19, 2013	21.75	21.90	21.65	21.77
3767	NYSE	CVR	Fri, Feb 15, 2013	21.25	21.25	21.15	21.15
3766	NYSE	CVR	Thu, Feb 14, 2013	21.21	21.21	20.68	21.16
3765	NYSE	CVR	Wed, Feb 13, 2013	21.30	21.68	20.59	21.08
3764	NYSE	CVR	Tue, Feb 12, 2013	21.30	21.30	20.80	21.27
3763	NYSE	CVR	Mon, Feb 11, 2013	21.25	21.34	20.33	21.25
3762	NYSE	CVR	Fri, Feb 8, 2013	21.50	21.50	20.58	20.58
3761	NYSE	CVR	Thu, Feb 7, 2013	21.02	21.72	20.77	21.36
3760	NYSE	CVR	Wed, Feb 6, 2013	20.95	20.95	20.47	20.53
3759	NYSE	CVR	Tue, Feb 5, 2013	21.50	21.50	20.52	21.25
3758	NYSE	CVR	Mon, Feb 4, 2013	21.39	21.50	21.27	21.50
3757	NYSE	CVR	Fri, Feb 1, 2013	21.03	21.50	21.03	21.50
3756	NYSE	CVR	Thu, Jan 31, 2013	20.77	21.25	20.47	21.14
3755	NYSE	CVR	Wed, Jan 30, 2013	20.99	21.05	20.91	20.95
3754	NYSE	CVR	Tue, Jan 29, 2013	20.35	20.94	20.25	20.71
3753	NYSE	CVR	Mon, Jan 28, 2013	20.25	20.25	20.00	20.24
3752	NYSE	CVR	Fri, Jan 25, 2013	20.00	20.25	19.83	20.25
3751	NYSE	CVR	Thu, Jan 24, 2013	19.63	20.00	19.50	20.00
3750	NYSE	CVR	Wed, Jan 23, 2013	19.81	19.81	19.41	19.70
3749	NYSE	CVR	Tue, Jan 22, 2013	19.38	19.91	19.26	19.40
3748	NYSE	CVR	Fri, Jan 18, 2013	19.58	19.80	19.26	19.33
3747	NYSE	CVR	Thu, Jan 17, 2013	18.91	19.58	18.91	19.58
3746	NYSE	CVR	Wed, Jan 16, 2013	19.54	19.57	19.51	19.51
3745	NYSE	CVR	Tue, Jan 15, 2013	19.20	19.58	18.92	19.40
3744	NYSE	CVR	Mon, Jan 14, 2013	18.89	19.50	18.89	19.35
3743	NYSE	CVR	Fri, Jan 11, 2013	18.99	19.01	18.92	18.92
3742	NYSE	CVR	Thu, Jan 10, 2013	19.24	19.28	18.84	18.84
3741	NYSE	CVR	Wed, Jan 9, 2013	19.37	19.37	19.00	19.00
3740	NYSE	CVR	Tue, Jan 8, 2013	19.26	19.36	19.26	19.36
3739	NYSE	CVR	Mon, Jan 7, 2013	19.44	19.44	19.10	19.10
3738	NYSE	CVR	Fri, Jan 4, 2013	19.18	19.40	19.18	19.40
3737	NYSE	CVR	Thu, Jan 3, 2013	19.26	19.26	19.19	19.19
3736	NYSE	CVR	Wed, Jan 2, 2013	19.53	19.89	19.23	19.23
3735	NYSE	CVR	Mon, Dec 31, 2012	19.08	19.45	19.08	19.45
3734	NYSE	CVR	Fri, Dec 28, 2012	19.90	19.90	19.19	19.41
3733	NYSE	CVR	Wed, Dec 26, 2012	20.00	20.00	20.00	20.00
3732	NYSE	CVR	Mon, Dec 24, 2012	19.95	19.95	19.95	19.95
3731	NYSE	CVR	Fri, Dec 21, 2012	19.94	20.00	19.94	20.00
3730	NYSE	CVR	Thu, Dec 20, 2012	19.10	20.00	19.10	20.00
3729	NYSE	CVR	Wed, Dec 19, 2012	19.95	19.98	19.22	19.22
3728	NYSE	CVR	Tue, Dec 18, 2012	19.50	19.50	19.50	19.50
3727	NYSE	CVR	Mon, Dec 17, 2012	19.60	19.98	19.57	19.57
3726	NYSE	CVR	Fri, Dec 14, 2012	19.24	19.50	19.24	19.50
3725	NYSE	CVR	Thu, Dec 13, 2012	19.43	19.43	19.00	19.30
3724	NYSE	CVR	Wed, Dec 12, 2012	20.00	20.00	19.23	19.23
3723	NYSE	CVR	Tue, Dec 11, 2012	19.03	19.03	19.00	19.00
3722	NYSE	CVR	Mon, Dec 10, 2012	19.18	19.18	19.18	19.18
3721	NYSE	CVR	Fri, Dec 7, 2012	20.00	20.00	19.68	19.69
3720	NYSE	CVR	Thu, Dec 6, 2012	20.00	20.00	19.98	19.98
3719	NYSE	CVR	Wed, Dec 5, 2012	20.00	20.00	19.53	19.78
3718	NYSE	CVR	Tue, Dec 4, 2012	19.85	19.99	19.82	19.82
3717	NYSE	CVR	Mon, Dec 3, 2012	20.00	20.00	19.80	19.80
3716	NYSE	CVR	Fri, Nov 30, 2012	20.23	20.30	19.82	20.20
3715	NYSE	CVR	Thu, Nov 29, 2012	20.26	20.30	20.20	20.20
3714	NYSE	CVR	Wed, Nov 28, 2012	20.14	20.25	20.14	20.25
3713	NYSE	CVR	Tue, Nov 27, 2012	19.95	20.25	19.77	20.00
3712	NYSE	CVR	Mon, Nov 26, 2012	20.00	20.05	19.89	19.89
3711	NYSE	CVR	Fri, Nov 23, 2012	19.94	19.99	19.88	19.99
3710	NYSE	CVR	Tue, Nov 20, 2012	19.45	19.50	19.31	19.31
3709	NYSE	CVR	Mon, Nov 19, 2012	19.43	19.43	19.43	19.43
3708	NYSE	CVR	Fri, Nov 16, 2012	19.47	19.47	19.20	19.21
3707	NYSE	CVR	Wed, Nov 14, 2012	19.36	19.36	19.25	19.25
3706	NYSE	CVR	Tue, Nov 13, 2012	19.08	19.25	19.03	19.25
3705	NYSE	CVR	Fri, Nov 9, 2012	18.94	19.12	18.62	19.12
3704	NYSE	CVR	Thu, Nov 8, 2012	18.62	18.98	18.55	18.98
3703	NYSE	CVR	Wed, Nov 7, 2012	18.68	18.94	18.68	18.80
3702	NYSE	CVR	Mon, Nov 5, 2012	18.75	18.90	18.75	18.80
3701	NYSE	CVR	Fri, Nov 2, 2012	18.70	18.71	18.70	18.70
3700	NYSE	CVR	Thu, Nov 1, 2012	18.55	18.95	18.52	18.63
3699	NYSE	CVR	Wed, Oct 31, 2012	19.00	19.00	18.44	18.73
3698	NYSE	CVR	Fri, Oct 26, 2012	18.53	18.98	18.53	18.98
3697	NYSE	CVR	Thu, Oct 25, 2012	18.99	18.99	18.64	18.64
3696	NYSE	CVR	Wed, Oct 24, 2012	18.98	19.00	18.98	19.00
3695	NYSE	CVR	Mon, Oct 22, 2012	18.92	19.00	18.90	19.00
3694	NYSE	CVR	Thu, Oct 18, 2012	18.66	18.88	18.66	18.67
3693	NYSE	CVR	Wed, Oct 17, 2012	18.65	18.65	18.46	18.60
3692	NYSE	CVR	Tue, Oct 16, 2012	18.55	18.55	18.51	18.52
3691	NYSE	CVR	Mon, Oct 15, 2012	18.53	18.56	18.17	18.52
3690	NYSE	CVR	Fri, Oct 12, 2012	18.75	18.80	18.60	18.75
3689	NYSE	CVR	Mon, Oct 8, 2012	18.50	18.74	18.50	18.74
3688	NYSE	CVR	Thu, Oct 4, 2012	18.56	18.97	18.56	18.60
3687	NYSE	CVR	Wed, Oct 3, 2012	18.46	18.66	18.46	18.66
3686	NYSE	CVR	Tue, Oct 2, 2012	18.30	18.75	18.30	18.71
3685	NYSE	CVR	Mon, Oct 1, 2012	18.50	18.75	18.50	18.75
3684	NYSE	CVR	Fri, Sep 28, 2012	18.54	18.54	18.51	18.51
3683	NYSE	CVR	Thu, Sep 27, 2012	18.65	18.70	18.60	18.70
3682	NYSE	CVR	Wed, Sep 26, 2012	19.00	19.00	18.50	18.62
3681	NYSE	CVR	Mon, Sep 24, 2012	19.00	19.00	18.50	18.50
3680	NYSE	CVR	Fri, Sep 21, 2012	18.98	19.00	18.60	19.00
3679	NYSE	CVR	Thu, Sep 20, 2012	18.80	18.85	18.80	18.85
3678	NYSE	CVR	Wed, Sep 19, 2012	18.57	18.86	18.57	18.86
3677	NYSE	CVR	Tue, Sep 18, 2012	18.90	18.90	18.53	18.53
3676	NYSE	CVR	Mon, Sep 17, 2012	18.60	18.90	18.60	18.90
3675	NYSE	CVR	Fri, Sep 14, 2012	18.55	18.58	18.55	18.58
3674	NYSE	CVR	Thu, Sep 13, 2012	18.77	18.81	18.51	18.58
3673	NYSE	CVR	Wed, Sep 12, 2012	18.92	18.92	18.92	18.92
3672	NYSE	CVR	Tue, Sep 11, 2012	19.25	19.25	19.00	19.00
3671	NYSE	CVR	Fri, Sep 7, 2012	18.50	18.50	18.50	18.50
3670	NYSE	CVR	Thu, Sep 6, 2012	18.51	18.98	18.51	18.53
3669	NYSE	CVR	Wed, Sep 5, 2012	18.90	19.09	18.90	19.06
3668	NYSE	CVR	Tue, Sep 4, 2012	18.75	18.90	18.75	18.90
3667	NYSE	CVR	Fri, Aug 31, 2012	18.35	18.79	18.35	18.79
3666	NYSE	CVR	Thu, Aug 30, 2012	18.90	18.90	18.52	18.52
3665	NYSE	CVR	Wed, Aug 29, 2012	18.84	18.85	18.75	18.75
3664	NYSE	CVR	Tue, Aug 28, 2012	18.53	18.78	18.53	18.78
3663	NYSE	CVR	Mon, Aug 27, 2012	18.85	18.85	18.85	18.85
3662	NYSE	CVR	Thu, Aug 23, 2012	18.89	18.98	18.50	18.50
3661	NYSE	CVR	Wed, Aug 22, 2012	18.51	18.51	18.51	18.51
3660	NYSE	CVR	Tue, Aug 21, 2012	18.50	18.50	18.50	18.50
3659	NYSE	CVR	Mon, Aug 20, 2012	18.52	18.52	18.52	18.52
3658	NYSE	CVR	Fri, Aug 17, 2012	19.29	19.29	18.50	18.64
3657	NYSE	CVR	Thu, Aug 16, 2012	18.83	19.28	18.80	18.98
3656	NYSE	CVR	Wed, Aug 15, 2012	19.12	19.30	19.12	19.17
3655	NYSE	CVR	Fri, Aug 10, 2012	19.18	19.22	19.00	19.01
3654	NYSE	CVR	Thu, Aug 9, 2012	18.99	19.18	18.93	19.12
3653	NYSE	CVR	Wed, Aug 8, 2012	18.89	18.92	18.88	18.92
3652	NYSE	CVR	Tue, Aug 7, 2012	18.98	18.98	18.93	18.96
3651	NYSE	CVR	Mon, Aug 6, 2012	18.98	18.98	18.59	18.74
3650	NYSE	CVR	Fri, Aug 3, 2012	18.54	18.86	18.52	18.60
3649	NYSE	CVR	Thu, Aug 2, 2012	18.99	18.99	18.89	18.98
3648	NYSE	CVR	Wed, Aug 1, 2012	18.94	18.99	18.94	18.99
3647	NYSE	CVR	Tue, Jul 31, 2012	18.96	18.96	18.50	18.50
3646	NYSE	CVR	Mon, Jul 30, 2012	18.53	18.77	18.53	18.77
3645	NYSE	CVR	Fri, Jul 27, 2012	18.52	18.52	18.50	18.52
3644	NYSE	CVR	Thu, Jul 26, 2012	18.52	18.52	18.52	18.52
3643	NYSE	CVR	Wed, Jul 25, 2012	18.60	18.60	18.60	18.60
3642	NYSE	CVR	Mon, Jul 23, 2012	18.75	18.75	18.74	18.74
3641	NYSE	CVR	Fri, Jul 20, 2012	18.93	18.93	18.75	18.75
3640	NYSE	CVR	Thu, Jul 19, 2012	18.99	18.99	18.94	18.99
3639	NYSE	CVR	Wed, Jul 18, 2012	19.00	19.00	18.85	18.90
3638	NYSE	CVR	Tue, Jul 17, 2012	18.96	18.96	18.84	18.84
3637	NYSE	CVR	Mon, Jul 16, 2012	18.85	18.85	18.85	18.85
3636	NYSE	CVR	Fri, Jul 13, 2012	18.72	18.72	18.50	18.50
3635	NYSE	CVR	Wed, Jul 11, 2012	18.69	18.69	18.69	18.69
3634	NYSE	CVR	Tue, Jul 10, 2012	18.38	18.96	18.36	18.92
3633	NYSE	CVR	Mon, Jul 9, 2012	18.44	18.45	18.44	18.45
3632	NYSE	CVR	Fri, Jul 6, 2012	18.40	18.40	18.40	18.40
3631	NYSE	CVR	Thu, Jul 5, 2012	18.35	18.69	18.35	18.69
3630	NYSE	CVR	Mon, Jul 2, 2012	18.50	18.92	18.36	18.36
3629	NYSE	CVR	Fri, Jun 29, 2012	18.75	18.82	18.50	18.50
3628	NYSE	CVR	Thu, Jun 28, 2012	18.62	18.63	18.51	18.58
3627	NYSE	CVR	Wed, Jun 27, 2012	18.80	18.81	18.80	18.81
3626	NYSE	CVR	Tue, Jun 26, 2012	18.36	18.98	18.36	18.97
3625	NYSE	CVR	Mon, Jun 25, 2012	18.97	18.97	18.97	18.97
3624	NYSE	CVR	Fri, Jun 22, 2012	18.58	18.58	18.45	18.45
3623	NYSE	CVR	Thu, Jun 21, 2012	18.72	18.72	18.58	18.70
3622	NYSE	CVR	Wed, Jun 20, 2012	18.60	18.70	18.60	18.70
3621	NYSE	CVR	Tue, Jun 19, 2012	18.75	18.93	18.75	18.80
3620	NYSE	CVR	Mon, Jun 18, 2012	18.57	18.80	18.50	18.80
3619	NYSE	CVR	Fri, Jun 15, 2012	18.65	18.80	18.57	18.57
3618	NYSE	CVR	Thu, Jun 14, 2012	18.95	18.95	18.50	18.80
3617	NYSE	CVR	Wed, Jun 13, 2012	19.00	19.20	18.51	19.16
3616	NYSE	CVR	Tue, Jun 12, 2012	20.16	20.16	19.18	19.20
3615	NYSE	CVR	Fri, Jun 8, 2012	19.78	19.78	19.78	19.78
3614	NYSE	CVR	Wed, Jun 6, 2012	19.23	19.77	18.88	19.77
3613	NYSE	CVR	Tue, Jun 5, 2012	19.90	19.90	19.37	19.67
3612	NYSE	CVR	Mon, Jun 4, 2012	19.49	19.91	18.67	19.89
3611	NYSE	CVR	Fri, Jun 1, 2012	19.78	19.84	19.33	19.50
3610	NYSE	CVR	Thu, May 31, 2012	19.45	19.78	19.45	19.78
3609	NYSE	CVR	Wed, May 30, 2012	18.83	19.86	18.83	19.37
3608	NYSE	CVR	Tue, May 29, 2012	18.82	19.13	18.51	18.84
3607	NYSE	CVR	Fri, May 25, 2012	18.83	18.98	18.66	18.70
3606	NYSE	CVR	Thu, May 24, 2012	19.30	19.30	18.77	18.77
3605	NYSE	CVR	Wed, May 23, 2012	20.12	20.13	19.25	19.25
3604	NYSE	CVR	Tue, May 22, 2012	20.08	20.50	20.02	20.12
3603	NYSE	CVR	Mon, May 21, 2012	19.64	19.69	19.64	19.68
3602	NYSE	CVR	Fri, May 18, 2012	19.70	19.70	19.61	19.61
3601	NYSE	CVR	Wed, May 16, 2012	18.50	19.25	18.50	19.24
3600	NYSE	CVR	Tue, May 15, 2012	18.65	18.98	18.64	18.98
3599	NYSE	CVR	Mon, May 14, 2012	19.21	19.21	18.41	18.45
3598	NYSE	CVR	Fri, May 11, 2012	19.75	19.75	19.00	19.00
3597	NYSE	CVR	Thu, May 10, 2012	20.26	20.26	20.02	20.25
3596	NYSE	CVR	Wed, May 9, 2012	20.22	20.27	19.75	20.27
3595	NYSE	CVR	Tue, May 8, 2012	19.97	20.25	19.93	20.25
3594	NYSE	CVR	Mon, May 7, 2012	18.89	20.40	18.88	20.40
3593	NYSE	CVR	Thu, May 3, 2012	18.55	18.58	18.55	18.58
3592	NYSE	CVR	Wed, May 2, 2012	18.95	18.95	18.48	18.55
3591	NYSE	CVR	Tue, May 1, 2012	18.67	18.95	18.45	18.95
3590	NYSE	CVR	Mon, Apr 30, 2012	18.90	18.90	18.78	18.80
3589	NYSE	CVR	Fri, Apr 27, 2012	18.41	18.42	18.41	18.42
3588	NYSE	CVR	Thu, Apr 26, 2012	18.67	19.00	18.41	18.41
3587	NYSE	CVR	Wed, Apr 25, 2012	18.51	18.51	18.51	18.51
3586	NYSE	CVR	Tue, Apr 24, 2012	18.43	18.96	18.43	18.85
3585	NYSE	CVR	Mon, Apr 23, 2012	18.46	18.54	18.43	18.43
3584	NYSE	CVR	Fri, Apr 20, 2012	18.77	18.77	18.52	18.53
3583	NYSE	CVR	Thu, Apr 19, 2012	19.36	19.36	18.77	18.78
3582	NYSE	CVR	Wed, Apr 18, 2012	18.89	19.36	18.74	19.32
3581	NYSE	CVR	Tue, Apr 17, 2012	19.27	19.28	18.41	18.41
3580	NYSE	CVR	Mon, Apr 16, 2012	18.70	19.35	18.70	19.18
3579	NYSE	CVR	Fri, Apr 13, 2012	19.03	19.04	18.45	18.60
3578	NYSE	CVR	Thu, Apr 12, 2012	19.03	19.03	18.70	18.70
3577	NYSE	CVR	Tue, Apr 10, 2012	19.18	19.18	19.17	19.17
3576	NYSE	CVR	Mon, Apr 9, 2012	19.54	19.72	19.17	19.17
3575	NYSE	CVR	Thu, Apr 5, 2012	19.63	19.70	19.52	19.52
3574	NYSE	CVR	Wed, Apr 4, 2012	19.82	19.82	19.50	19.52
3573	NYSE	CVR	Tue, Apr 3, 2012	19.98	19.99	19.10	19.80
3572	NYSE	CVR	Mon, Apr 2, 2012	19.94	19.97	19.64	19.85
3571	NYSE	CVR	Fri, Mar 30, 2012	19.52	20.00	19.52	19.81
3570	NYSE	CVR	Thu, Mar 29, 2012	19.15	19.50	19.03	19.44
3569	NYSE	CVR	Wed, Mar 28, 2012	19.29	20.29	19.02	19.10
3568	NYSE	CVR	Tue, Mar 27, 2012	19.73	19.91	18.47	19.60
3567	NYSE	CVR	Mon, Mar 26, 2012	20.00	20.45	19.76	19.90
3566	NYSE	CVR	Fri, Mar 23, 2012	20.68	20.68	19.80	20.00
3565	NYSE	CVR	Thu, Mar 22, 2012	20.13	20.14	19.87	20.14
3564	NYSE	CVR	Wed, Mar 21, 2012	20.30	20.47	19.91	20.40
3563	NYSE	CVR	Tue, Mar 20, 2012	19.55	20.00	19.55	19.79
3562	NYSE	CVR	Mon, Mar 19, 2012	19.50	19.66	19.11	19.17
3561	NYSE	CVR	Fri, Mar 16, 2012	19.78	19.97	19.75	19.77
3560	NYSE	CVR	Thu, Mar 15, 2012	19.60	19.72	19.60	19.72
3559	NYSE	CVR	Wed, Mar 14, 2012	19.99	20.04	19.50	19.55
3558	NYSE	CVR	Tue, Mar 13, 2012	19.46	20.01	19.37	19.81
3557	NYSE	CVR	Mon, Mar 12, 2012	19.19	19.41	19.12	19.22
3556	NYSE	CVR	Fri, Mar 9, 2012	19.18	19.34	19.00	19.34
3555	NYSE	CVR	Thu, Mar 8, 2012	18.50	19.08	18.40	18.70
3554	NYSE	CVR	Wed, Mar 7, 2012	18.50	18.76	18.29	18.50
3553	NYSE	CVR	Tue, Mar 6, 2012	18.22	18.50	18.09	18.50
3552	NYSE	CVR	Mon, Mar 5, 2012	18.14	18.37	18.05	18.23
3551	NYSE	CVR	Fri, Mar 2, 2012	18.20	18.52	18.02	18.03
3550	NYSE	CVR	Thu, Mar 1, 2012	19.09	19.47	18.02	18.42
3549	NYSE	CVR	Wed, Feb 29, 2012	20.70	20.75	19.11	19.11
3548	NYSE	CVR	Tue, Feb 28, 2012	21.29	21.29	20.80	20.87
3547	NYSE	CVR	Mon, Feb 27, 2012	20.80	21.30	20.80	20.99
3546	NYSE	CVR	Fri, Feb 24, 2012	21.06	21.25	20.92	20.97
3545	NYSE	CVR	Thu, Feb 23, 2012	20.42	21.50	20.42	20.99
3544	NYSE	CVR	Wed, Feb 22, 2012	20.30	20.48	20.19	20.43
3543	NYSE	CVR	Tue, Feb 21, 2012	20.48	20.48	20.02	20.10
3542	NYSE	CVR	Fri, Feb 17, 2012	20.53	20.53	20.10	20.10
3541	NYSE	CVR	Thu, Feb 16, 2012	20.31	23.50	20.02	20.40
3540	NYSE	CVR	Wed, Feb 15, 2012	20.20	20.33	20.00	20.00
3539	NYSE	CVR	Tue, Feb 14, 2012	20.12	20.40	19.78	20.00
3538	NYSE	CVR	Mon, Feb 13, 2012	19.65	20.00	19.50	20.00
3537	NYSE	CVR	Fri, Feb 10, 2012	19.50	19.75	19.40	19.60
3536	NYSE	CVR	Thu, Feb 9, 2012	19.03	19.50	18.56	19.29
3535	NYSE	CVR	Wed, Feb 8, 2012	19.10	19.10	18.72	19.10
3534	NYSE	CVR	Tue, Feb 7, 2012	19.30	19.35	18.95	19.05
3533	NYSE	CVR	Fri, Feb 3, 2012	18.72	19.15	18.72	19.00
3532	NYSE	CVR	Thu, Feb 2, 2012	18.84	18.95	18.75	18.75
3531	NYSE	CVR	Wed, Feb 1, 2012	18.75	18.90	18.60	18.89
3530	NYSE	CVR	Tue, Jan 31, 2012	18.45	18.50	18.13	18.50
3529	NYSE	CVR	Mon, Jan 30, 2012	18.47	18.50	18.47	18.50
3528	NYSE	CVR	Fri, Jan 27, 2012	18.40	18.98	18.02	18.50
3527	NYSE	CVR	Thu, Jan 26, 2012	18.63	18.75	18.40	18.40
3526	NYSE	CVR	Wed, Jan 25, 2012	18.39	18.63	18.39	18.63
3525	NYSE	CVR	Tue, Jan 24, 2012	18.44	18.44	18.05	18.39
3524	NYSE	CVR	Mon, Jan 23, 2012	17.99	18.25	17.93	18.01
3523	NYSE	CVR	Fri, Jan 20, 2012	17.82	18.00	17.68	17.68
3522	NYSE	CVR	Thu, Jan 19, 2012	17.76	17.98	17.76	17.80
3521	NYSE	CVR	Wed, Jan 18, 2012	17.76	18.00	17.75	17.81
3520	NYSE	CVR	Tue, Jan 17, 2012	17.79	17.79	17.47	17.75
3519	NYSE	CVR	Fri, Jan 13, 2012	17.52	17.52	17.05	17.41
3518	NYSE	CVR	Thu, Jan 12, 2012	17.27	17.45	17.07	17.07
3517	NYSE	CVR	Wed, Jan 11, 2012	17.43	17.45	17.06	17.30
3516	NYSE	CVR	Tue, Jan 10, 2012	17.59	17.59	17.13	17.17
3515	NYSE	CVR	Mon, Jan 9, 2012	17.69	17.69	17.24	17.25
3514	NYSE	CVR	Fri, Jan 6, 2012	17.60	17.60	17.59	17.60
3513	NYSE	CVR	Thu, Jan 5, 2012	17.52	17.52	17.49	17.49
3512	NYSE	CVR	Wed, Jan 4, 2012	17.48	17.48	17.20	17.25
3511	NYSE	CVR	Tue, Jan 3, 2012	17.25	17.41	17.10	17.10
3510	NYSE	CVR	Thu, Dec 29, 2011	16.93	17.10	16.93	17.10
3509	NYSE	CVR	Wed, Dec 28, 2011	16.98	17.47	16.61	17.47
3508	NYSE	CVR	Tue, Dec 27, 2011	17.52	17.55	16.96	16.96
3507	NYSE	CVR	Thu, Dec 22, 2011	16.85	17.60	16.85	16.95
3506	NYSE	CVR	Wed, Dec 21, 2011	17.30	17.30	16.71	17.09
3505	NYSE	CVR	Tue, Dec 20, 2011	16.81	17.00	16.81	17.00
3504	NYSE	CVR	Mon, Dec 19, 2011	16.60	16.60	16.54	16.54
3503	NYSE	CVR	Fri, Dec 16, 2011	16.73	16.73	16.72	16.72
3502	NYSE	CVR	Thu, Dec 15, 2011	17.12	17.12	16.43	16.83
3501	NYSE	CVR	Fri, Dec 9, 2011	17.00	17.06	16.70	17.06
3500	NYSE	CVR	Wed, Dec 7, 2011	16.79	17.29	16.15	17.02
3499	NYSE	CVR	Tue, Dec 6, 2011	17.38	17.38	17.38	17.38
3498	NYSE	CVR	Fri, Dec 2, 2011	16.82	17.10	16.82	17.29
3497	NYSE	CVR	Thu, Dec 1, 2011	16.78	17.48	16.77	16.77
3496	NYSE	CVR	Wed, Nov 30, 2011	16.71	17.17	16.69	16.80
3495	NYSE	CVR	Tue, Nov 29, 2011	17.05	17.06	15.56	16.45
3494	NYSE	CVR	Mon, Nov 28, 2011	17.28	17.67	17.28	17.50
3493	NYSE	CVR	Wed, Nov 23, 2011	17.02	17.08	16.91	17.08
3492	NYSE	CVR	Tue, Nov 22, 2011	17.47	18.00	17.47	18.00
3491	NYSE	CVR	Fri, Nov 18, 2011	17.32	17.32	17.25	17.25
3490	NYSE	CVR	Thu, Nov 17, 2011	17.00	17.40	16.50	16.50
3489	NYSE	CVR	Wed, Nov 16, 2011	17.00	17.00	17.00	17.00
3488	NYSE	CVR	Tue, Nov 15, 2011	16.96	16.97	16.82	16.83
3487	NYSE	CVR	Mon, Nov 14, 2011	16.55	17.95	16.21	17.16
3486	NYSE	CVR	Fri, Nov 11, 2011	17.43	17.46	16.74	16.95
3485	NYSE	CVR	Wed, Nov 9, 2011	17.00	17.00	16.69	16.69
3484	NYSE	CVR	Tue, Nov 8, 2011	16.78	16.78	16.78	16.78
3483	NYSE	CVR	Mon, Nov 7, 2011	16.98	17.09	16.57	16.65
3482	NYSE	CVR	Fri, Nov 4, 2011	16.64	16.64	16.49	16.49
3481	NYSE	CVR	Thu, Nov 3, 2011	16.54	16.54	16.54	16.54
3480	NYSE	CVR	Wed, Nov 2, 2011	17.00	17.00	17.00	17.00
3479	NYSE	CVR	Tue, Nov 1, 2011	17.28	17.28	16.44	16.52
3478	NYSE	CVR	Mon, Oct 31, 2011	16.90	17.21	16.90	17.00
3477	NYSE	CVR	Fri, Oct 28, 2011	17.20	17.20	17.20	17.20
3476	NYSE	CVR	Thu, Oct 27, 2011	16.95	17.47	16.90	17.11
3475	NYSE	CVR	Wed, Oct 26, 2011	16.50	16.95	16.50	16.95
3474	NYSE	CVR	Tue, Oct 25, 2011	16.41	16.41	16.41	16.41
3473	NYSE	CVR	Mon, Oct 24, 2011	17.09	17.09	16.21	17.03
3472	NYSE	CVR	Fri, Oct 21, 2011	17.02	17.07	17.02	17.07
3471	NYSE	CVR	Thu, Oct 20, 2011	17.04	17.07	16.95	16.95
3470	NYSE	CVR	Wed, Oct 19, 2011	16.16	16.88	16.16	16.88
3469	NYSE	CVR	Tue, Oct 18, 2011	16.92	16.96	16.22	16.30
3468	NYSE	CVR	Mon, Oct 17, 2011	16.24	16.92	16.24	16.50
3467	NYSE	CVR	Fri, Oct 14, 2011	16.41	17.07	16.26	16.80
3466	NYSE	CVR	Thu, Oct 13, 2011	17.35	17.35	17.02	17.20
3465	NYSE	CVR	Wed, Oct 12, 2011	16.13	17.86	16.08	17.08
3464	NYSE	CVR	Tue, Oct 11, 2011	16.81	17.41	16.18	16.18
3463	NYSE	CVR	Mon, Oct 10, 2011	15.83	16.74	15.79	16.37
3462	NYSE	CVR	Fri, Oct 7, 2011	16.49	17.40	16.40	16.40
3461	NYSE	CVR	Thu, Oct 6, 2011	15.80	16.46	15.80	16.46
3460	NYSE	CVR	Wed, Oct 5, 2011	15.77	15.90	15.75	15.90
3459	NYSE	CVR	Tue, Oct 4, 2011	16.49	16.49	16.30	16.30
3458	NYSE	CVR	Mon, Oct 3, 2011	15.75	16.49	15.75	16.38
3457	NYSE	CVR	Thu, Sep 29, 2011	15.80	16.49	15.77	16.01
3456	NYSE	CVR	Tue, Sep 27, 2011	16.79	16.79	15.80	16.00
3455	NYSE	CVR	Mon, Sep 26, 2011	15.98	17.13	15.75	16.02
3454	NYSE	CVR	Fri, Sep 23, 2011	15.91	16.38	15.91	16.38
3453	NYSE	CVR	Thu, Sep 22, 2011	16.14	16.14	16.09	16.09
3452	NYSE	CVR	Wed, Sep 21, 2011	16.44	16.55	16.44	16.55
3451	NYSE	CVR	Tue, Sep 20, 2011	16.47	16.56	16.47	16.51
3450	NYSE	CVR	Mon, Sep 19, 2011	16.41	16.67	16.40	16.46
3449	NYSE	CVR	Fri, Sep 16, 2011	17.34	17.34	16.66	16.70
3448	NYSE	CVR	Thu, Sep 15, 2011	16.50	16.86	16.50	16.86
3447	NYSE	CVR	Wed, Sep 14, 2011	16.46	16.99	16.46	16.50
3446	NYSE	CVR	Tue, Sep 13, 2011	16.75	17.24	16.30	16.30
3445	NYSE	CVR	Mon, Sep 12, 2011	16.50	16.50	16.50	16.50
3444	NYSE	CVR	Fri, Sep 9, 2011	16.46	16.91	16.10	16.75
3443	NYSE	CVR	Tue, Sep 6, 2011	16.88	16.93	16.49	16.49
3442	NYSE	CVR	Fri, Sep 2, 2011	17.09	17.35	17.09	17.33
3441	NYSE	CVR	Thu, Sep 1, 2011	17.09	17.50	17.09	17.50
3440	NYSE	CVR	Wed, Aug 31, 2011	16.46	16.80	16.46	16.80
3439	NYSE	CVR	Tue, Aug 30, 2011	17.14	17.40	16.85	17.08
3438	NYSE	CVR	Mon, Aug 29, 2011	16.82	16.84	16.45	16.81
3437	NYSE	CVR	Wed, Aug 24, 2011	16.43	16.89	16.43	16.43
3436	NYSE	CVR	Tue, Aug 23, 2011	16.04	16.42	16.04	16.42
3435	NYSE	CVR	Mon, Aug 22, 2011	17.32	17.32	16.03	16.03
3434	NYSE	CVR	Fri, Aug 19, 2011	16.86	17.32	16.86	17.29
3433	NYSE	CVR	Thu, Aug 18, 2011	17.03	17.04	16.79	17.04
3432	NYSE	CVR	Wed, Aug 17, 2011	17.32	17.32	17.14	17.14
3431	NYSE	CVR	Mon, Aug 15, 2011	17.25	17.80	16.06	16.91
3430	NYSE	CVR	Fri, Aug 12, 2011	16.87	16.87	16.87	16.87
3429	NYSE	CVR	Thu, Aug 11, 2011	15.50	16.92	15.50	16.92
3428	NYSE	CVR	Wed, Aug 10, 2011	15.90	16.39	15.90	16.05
3427	NYSE	CVR	Tue, Aug 9, 2011	15.76	16.00	15.76	16.00
3426	NYSE	CVR	Mon, Aug 8, 2011	16.30	16.30	15.50	16.00
3425	NYSE	CVR	Fri, Aug 5, 2011	16.98	16.98	15.86	16.20
3424	NYSE	CVR	Thu, Aug 4, 2011	16.99	16.99	16.99	16.99
3423	NYSE	CVR	Wed, Aug 3, 2011	16.32	17.05	16.15	17.05
3422	NYSE	CVR	Tue, Aug 2, 2011	16.99	16.99	16.36	16.89
3421	NYSE	CVR	Mon, Aug 1, 2011	16.85	17.05	16.85	17.05
3420	NYSE	CVR	Thu, Jul 28, 2011	17.01	17.01	16.85	16.85
3419	NYSE	CVR	Wed, Jul 27, 2011	17.08	17.12	16.62	16.62
3418	NYSE	CVR	Tue, Jul 26, 2011	17.11	17.21	17.11	17.15
3417	NYSE	CVR	Mon, Jul 25, 2011	17.30	17.30	16.84	16.98
3416	NYSE	CVR	Fri, Jul 22, 2011	17.22	17.33	17.22	17.33
3415	NYSE	CVR	Thu, Jul 21, 2011	16.94	17.96	16.94	17.55
3414	NYSE	CVR	Wed, Jul 20, 2011	16.77	16.98	16.74	16.88
3413	NYSE	CVR	Tue, Jul 19, 2011	16.65	16.98	16.65	16.78
3412	NYSE	CVR	Mon, Jul 18, 2011	16.79	16.95	16.63	16.63
3411	NYSE	CVR	Fri, Jul 15, 2011	16.50	16.80	16.45	16.73
3410	NYSE	CVR	Thu, Jul 14, 2011	16.46	16.67	16.46	16.67
3409	NYSE	CVR	Wed, Jul 13, 2011	16.75	16.80	16.48	16.80
3408	NYSE	CVR	Tue, Jul 12, 2011	16.44	16.67	16.40	16.40
3407	NYSE	CVR	Mon, Jul 11, 2011	16.50	16.80	16.40	16.50
3406	NYSE	CVR	Fri, Jul 8, 2011	16.56	16.88	16.44	16.58
3405	NYSE	CVR	Thu, Jul 7, 2011	16.50	16.50	16.07	16.50
3404	NYSE	CVR	Wed, Jul 6, 2011	15.92	16.53	15.75	16.34
3403	NYSE	CVR	Tue, Jul 5, 2011	15.91	15.95	15.81	15.95
3402	NYSE	CVR	Fri, Jul 1, 2011	15.86	15.86	15.58	15.79
3401	NYSE	CVR	Thu, Jun 30, 2011	15.67	16.81	15.64	15.75
3400	NYSE	CVR	Wed, Jun 29, 2011	15.73	15.73	15.55	15.58
3399	NYSE	CVR	Tue, Jun 28, 2011	15.60	15.70	15.60	15.70
3398	NYSE	CVR	Mon, Jun 27, 2011	16.00	16.11	15.50	15.68
3397	NYSE	CVR	Fri, Jun 24, 2011	15.50	15.98	15.50	15.98
3396	NYSE	CVR	Thu, Jun 23, 2011	15.86	15.90	15.81	15.90
3395	NYSE	CVR	Wed, Jun 22, 2011	15.51	15.96	15.51	15.85
3394	NYSE	CVR	Tue, Jun 21, 2011	15.50	15.67	15.50	15.66
3393	NYSE	CVR	Mon, Jun 20, 2011	15.65	15.65	15.45	15.45
3392	NYSE	CVR	Fri, Jun 17, 2011	16.03	16.16	14.90	15.41
3391	NYSE	CVR	Thu, Jun 16, 2011	16.12	16.33	16.10	16.25
3390	NYSE	CVR	Wed, Jun 15, 2011	16.29	16.29	16.29	16.29
3389	NYSE	CVR	Tue, Jun 14, 2011	16.24	16.35	16.00	16.26
3388	NYSE	CVR	Mon, Jun 13, 2011	16.26	16.59	16.10	16.26
3387	NYSE	CVR	Fri, Jun 10, 2011	16.58	16.59	16.10	16.10
3386	NYSE	CVR	Thu, Jun 9, 2011	16.90	16.90	16.51	16.66
3385	NYSE	CVR	Wed, Jun 8, 2011	17.04	17.04	16.50	16.88
3384	NYSE	CVR	Tue, Jun 7, 2011	16.97	16.97	16.72	16.72
3383	NYSE	CVR	Mon, Jun 6, 2011	16.76	16.78	16.50	16.56
3382	NYSE	CVR	Fri, Jun 3, 2011	16.97	16.97	16.76	16.76
3381	NYSE	CVR	Thu, Jun 2, 2011	17.03	17.47	16.61	16.63
3380	NYSE	CVR	Wed, Jun 1, 2011	17.14	17.22	17.01	17.01
3379	NYSE	CVR	Tue, May 31, 2011	17.38	17.40	16.84	17.30
3378	NYSE	CVR	Fri, May 27, 2011	16.91	17.37	16.69	17.00
3377	NYSE	CVR	Thu, May 26, 2011	16.91	16.91	16.90	16.90
3376	NYSE	CVR	Wed, May 25, 2011	16.93	17.35	16.58	16.58
3375	NYSE	CVR	Tue, May 24, 2011	16.62	17.00	16.62	16.70
3374	NYSE	CVR	Mon, May 23, 2011	17.00	17.08	17.00	17.08
3373	NYSE	CVR	Fri, May 20, 2011	16.74	17.09	16.74	17.00
3372	NYSE	CVR	Thu, May 19, 2011	16.95	16.95	16.95	16.95
3371	NYSE	CVR	Wed, May 18, 2011	17.00	17.00	16.89	16.89
3370	NYSE	CVR	Tue, May 17, 2011	16.93	17.10	16.93	17.02
3369	NYSE	CVR	Mon, May 16, 2011	17.00	17.00	16.67	16.87
3368	NYSE	CVR	Fri, May 13, 2011	17.95	17.95	16.98	17.00
3367	NYSE	CVR	Thu, May 12, 2011	17.73	17.95	17.73	17.95
3366	NYSE	CVR	Wed, May 11, 2011	17.50	17.95	17.50	17.84
3365	NYSE	CVR	Tue, May 10, 2011	17.50	17.50	17.50	17.50
3364	NYSE	CVR	Mon, May 9, 2011	17.90	17.90	16.94	17.55
3363	NYSE	CVR	Fri, May 6, 2011	17.66	18.34	17.66	17.98
3362	NYSE	CVR	Thu, May 5, 2011	17.70	17.74	17.38	17.73
3361	NYSE	CVR	Wed, May 4, 2011	18.73	18.73	17.76	17.76
3360	NYSE	CVR	Tue, May 3, 2011	17.43	18.42	17.43	18.24
3359	NYSE	CVR	Mon, May 2, 2011	17.18	17.66	17.10	17.66
3358	NYSE	CVR	Thu, Apr 28, 2011	17.22	17.69	17.20	17.27
3357	NYSE	CVR	Wed, Apr 27, 2011	17.73	17.73	16.67	17.47
3356	NYSE	CVR	Tue, Apr 26, 2011	17.79	17.82	17.22	17.22
3355	NYSE	CVR	Mon, Apr 25, 2011	18.06	18.19	17.70	17.72
3354	NYSE	CVR	Thu, Apr 21, 2011	18.50	18.50	17.62	17.98
3353	NYSE	CVR	Wed, Apr 20, 2011	17.85	18.29	17.80	17.90
3352	NYSE	CVR	Tue, Apr 19, 2011	18.01	18.43	17.69	18.02
3351	NYSE	CVR	Mon, Apr 18, 2011	17.60	18.00	17.50	17.96
3350	NYSE	CVR	Fri, Apr 15, 2011	17.75	18.24	17.75	18.00
3349	NYSE	CVR	Thu, Apr 14, 2011	18.14	18.26	17.68	18.26
3348	NYSE	CVR	Wed, Apr 13, 2011	18.00	18.26	17.97	18.18
3347	NYSE	CVR	Tue, Apr 12, 2011	18.25	18.25	17.90	17.92
3346	NYSE	CVR	Mon, Apr 11, 2011	18.15	18.29	18.00	18.05
3345	NYSE	CVR	Fri, Apr 8, 2011	18.40	18.49	16.82	18.23
3344	NYSE	CVR	Thu, Apr 7, 2011	18.24	18.24	17.51	17.98
3343	NYSE	CVR	Wed, Apr 6, 2011	18.50	18.51	18.06	18.15
3342	NYSE	CVR	Tue, Apr 5, 2011	18.00	18.00	17.85	17.86
3341	NYSE	CVR	Mon, Apr 4, 2011	18.60	18.93	17.85	17.85
3340	NYSE	CVR	Thu, Mar 31, 2011	17.53	17.65	17.53	17.65
3339	NYSE	CVR	Wed, Mar 30, 2011	17.66	18.30	17.60	17.60
3338	NYSE	CVR	Tue, Mar 29, 2011	17.08	18.37	17.08	17.55
3337	NYSE	CVR	Mon, Mar 28, 2011	17.69	17.69	17.66	17.66
3336	NYSE	CVR	Fri, Mar 25, 2011	17.01	18.29	17.01	18.29
3335	NYSE	CVR	Thu, Mar 24, 2011	17.81	18.31	17.11	17.45
3334	NYSE	CVR	Wed, Mar 23, 2011	17.04	17.75	17.04	17.75
3333	NYSE	CVR	Fri, Mar 18, 2011	17.50	17.72	17.50	17.50
3332	NYSE	CVR	Thu, Mar 17, 2011	17.50	17.50	17.50	17.50
3331	NYSE	CVR	Fri, Mar 11, 2011	17.40	17.80	17.03	17.48
3330	NYSE	CVR	Thu, Mar 10, 2011	17.50	17.50	17.40	17.40
3329	NYSE	CVR	Wed, Mar 9, 2011	17.00	17.50	17.00	17.50
3328	NYSE	CVR	Tue, Mar 8, 2011	17.26	17.70	17.26	17.48
3327	NYSE	CVR	Mon, Mar 7, 2011	16.81	17.26	16.81	17.03
3326	NYSE	CVR	Fri, Mar 4, 2011	17.14	17.98	16.85	17.00
3325	NYSE	CVR	Thu, Mar 3, 2011	17.81	17.94	16.85	16.85
3324	NYSE	CVR	Wed, Mar 2, 2011	17.97	18.40	17.97	18.10
3323	NYSE	CVR	Tue, Mar 1, 2011	17.97	17.97	17.96	17.96
3322	NYSE	CVR	Mon, Feb 28, 2011	17.99	17.99	17.10	17.59
3321	NYSE	CVR	Fri, Feb 25, 2011	17.23	17.72	17.23	17.72
3320	NYSE	CVR	Thu, Feb 24, 2011	17.26	17.79	16.88	17.79
3319	NYSE	CVR	Wed, Feb 23, 2011	18.02	18.05	17.00	18.05
3318	NYSE	CVR	Tue, Feb 22, 2011	18.29	18.50	17.51	18.33
3317	NYSE	CVR	Fri, Feb 18, 2011	18.36	18.38	17.90	18.38
3316	NYSE	CVR	Thu, Feb 17, 2011	18.39	18.39	17.90	17.90
3315	NYSE	CVR	Wed, Feb 16, 2011	18.10	18.10	17.50	17.50
3314	NYSE	CVR	Tue, Feb 15, 2011	17.30	17.38	16.90	17.38
3313	NYSE	CVR	Mon, Feb 14, 2011	16.80	17.34	15.96	17.34
3312	NYSE	CVR	Fri, Feb 11, 2011	18.04	18.37	18.00	18.19
3311	NYSE	CVR	Thu, Feb 10, 2011	18.00	18.12	18.00	18.12
3310	NYSE	CVR	Tue, Feb 8, 2011	17.76	18.48	17.65	18.16
3309	NYSE	CVR	Mon, Feb 7, 2011	18.33	18.33	18.21	18.21
3308	NYSE	CVR	Fri, Feb 4, 2011	19.03	19.03	17.81	18.00
3307	NYSE	CVR	Thu, Feb 3, 2011	18.95	19.41	18.68	18.92
3306	NYSE	CVR	Wed, Feb 2, 2011	18.54	18.95	18.22	18.95
3305	NYSE	CVR	Tue, Feb 1, 2011	20.00	20.00	18.53	19.09
3304	NYSE	CVR	Mon, Jan 31, 2011	18.75	20.00	18.75	19.02
3303	NYSE	CVR	Fri, Jan 28, 2011	18.50	18.58	18.40	18.58
3302	NYSE	CVR	Thu, Jan 27, 2011	18.60	18.71	18.50	18.50
3301	NYSE	CVR	Wed, Jan 26, 2011	18.05	18.55	18.05	18.50
3300	NYSE	CVR	Tue, Jan 25, 2011	18.09	18.09	18.09	18.09
3299	NYSE	CVR	Mon, Jan 24, 2011	18.65	18.65	18.65	18.65
3298	NYSE	CVR	Fri, Jan 21, 2011	18.18	18.67	18.18	18.67
3297	NYSE	CVR	Thu, Jan 20, 2011	18.18	18.18	18.18	18.18
3296	NYSE	CVR	Wed, Jan 19, 2011	18.90	20.58	18.02	18.18
3295	NYSE	CVR	Fri, Jan 14, 2011	18.00	18.00	18.00	18.00
3294	NYSE	CVR	Thu, Jan 13, 2011	18.03	18.22	18.03	18.22
3293	NYSE	CVR	Wed, Jan 12, 2011	18.00	18.25	18.00	18.15
3292	NYSE	CVR	Tue, Jan 11, 2011	17.50	18.20	17.50	18.00
3291	NYSE	CVR	Mon, Jan 10, 2011	16.92	17.60	16.92	17.31
3290	NYSE	CVR	Fri, Jan 7, 2011	17.70	17.89	17.40	17.89
3289	NYSE	CVR	Thu, Jan 6, 2011	17.97	18.00	17.97	18.00
3288	NYSE	CVR	Wed, Jan 5, 2011	18.00	18.00	17.00	17.00
3287	NYSE	CVR	Tue, Jan 4, 2011	16.90	17.60	16.90	17.11
3286	NYSE	CVR	Mon, Jan 3, 2011	17.50	17.57	17.01	17.57
3285	NYSE	CVR	Fri, Dec 31, 2010	17.60	17.60	17.05	17.46
3284	NYSE	CVR	Thu, Dec 30, 2010	17.20	17.30	17.20	17.30
3283	NYSE	CVR	Wed, Dec 29, 2010	17.17	17.17	17.17	17.17
3282	NYSE	CVR	Mon, Dec 27, 2010	17.01	17.10	16.97	17.10
3281	NYSE	CVR	Thu, Dec 23, 2010	16.86	17.03	16.61	17.03
3280	NYSE	CVR	Wed, Dec 22, 2010	17.46	17.46	17.46	17.46
3279	NYSE	CVR	Mon, Dec 20, 2010	16.89	16.98	16.86	16.86
3278	NYSE	CVR	Fri, Dec 17, 2010	16.61	17.00	16.50	16.50
3277	NYSE	CVR	Thu, Dec 16, 2010	16.90	16.90	16.90	16.90
3276	NYSE	CVR	Wed, Dec 15, 2010	17.00	17.29	16.66	17.29
3275	NYSE	CVR	Tue, Dec 14, 2010	17.11	17.11	16.83	16.83
3274	NYSE	CVR	Mon, Dec 13, 2010	16.61	17.79	16.61	17.37
3273	NYSE	CVR	Fri, Dec 10, 2010	17.55	17.55	16.60	16.79
3272	NYSE	CVR	Wed, Dec 8, 2010	18.06	18.09	17.46	17.46
3271	NYSE	CVR	Tue, Dec 7, 2010	17.45	17.45	17.20	17.20
3270	NYSE	CVR	Mon, Dec 6, 2010	17.39	17.90	17.39	17.87
3269	NYSE	CVR	Fri, Dec 3, 2010	16.71	17.30	16.36	16.95
3268	NYSE	CVR	Thu, Dec 2, 2010	16.53	17.92	16.50	17.92
3267	NYSE	CVR	Tue, Nov 30, 2010	17.75	17.75	17.75	17.75
3266	NYSE	CVR	Mon, Nov 29, 2010	18.16	18.25	17.25	17.25
3265	NYSE	CVR	Tue, Nov 23, 2010	17.00	17.00	16.98	17.00
3264	NYSE	CVR	Fri, Nov 19, 2010	17.86	17.86	17.10	17.10
3263	NYSE	CVR	Thu, Nov 18, 2010	18.25	18.25	18.25	18.25
3262	NYSE	CVR	Wed, Nov 17, 2010	18.22	18.25	18.22	18.25
3261	NYSE	CVR	Tue, Nov 16, 2010	17.76	18.25	17.76	18.23
3260	NYSE	CVR	Mon, Nov 15, 2010	18.25	18.40	18.25	18.40
3259	NYSE	CVR	Fri, Nov 12, 2010	17.96	17.96	17.46	17.46
3258	NYSE	CVR	Wed, Nov 10, 2010	18.62	18.62	18.62	18.62
3257	NYSE	CVR	Tue, Nov 9, 2010	18.80	18.80	18.55	18.55
3256	NYSE	CVR	Mon, Nov 8, 2010	19.50	19.50	18.80	19.15
3255	NYSE	CVR	Fri, Nov 5, 2010	19.80	19.80	19.25	19.47
3254	NYSE	CVR	Thu, Nov 4, 2010	19.25	19.25	19.25	19.25
3253	NYSE	CVR	Wed, Nov 3, 2010	18.74	19.00	18.74	19.00
3252	NYSE	CVR	Tue, Nov 2, 2010	18.60	18.75	18.60	18.75
3251	NYSE	CVR	Mon, Nov 1, 2010	18.52	18.52	18.52	18.52
3250	NYSE	CVR	Fri, Oct 29, 2010	18.42	18.50	18.42	18.50
3249	NYSE	CVR	Wed, Oct 27, 2010	18.40	18.42	18.40	18.42
3248	NYSE	CVR	Tue, Oct 26, 2010	18.40	18.40	18.40	18.40
3247	NYSE	CVR	Mon, Oct 25, 2010	18.40	18.40	18.40	18.40
3246	NYSE	CVR	Thu, Oct 21, 2010	17.90	18.00	17.90	18.00
3245	NYSE	CVR	Wed, Oct 20, 2010	17.90	17.90	17.87	17.87
3244	NYSE	CVR	Tue, Oct 19, 2010	17.90	17.90	17.90	17.90
3243	NYSE	CVR	Fri, Oct 15, 2010	17.90	17.90	17.60	17.60
3242	NYSE	CVR	Thu, Oct 14, 2010	17.75	17.75	17.75	17.75
3241	NYSE	CVR	Wed, Oct 13, 2010	17.75	17.75	17.69	17.69
3240	NYSE	CVR	Mon, Oct 11, 2010	17.90	17.90	17.60	17.60
3239	NYSE	CVR	Fri, Oct 8, 2010	17.50	17.55	16.58	17.55
3238	NYSE	CVR	Thu, Oct 7, 2010	16.78	17.18	16.78	17.18
3237	NYSE	CVR	Tue, Oct 5, 2010	17.40	17.45	17.40	17.45
3236	NYSE	CVR	Mon, Oct 4, 2010	17.40	17.40	16.50	17.38
3235	NYSE	CVR	Fri, Oct 1, 2010	17.38	17.40	16.23	17.40
3234	NYSE	CVR	Thu, Sep 30, 2010	17.35	17.35	17.35	17.35
3233	NYSE	CVR	Wed, Sep 29, 2010	17.10	17.29	16.14	17.25
3232	NYSE	CVR	Tue, Sep 28, 2010	17.20	17.30	17.20	17.30
3231	NYSE	CVR	Fri, Sep 24, 2010	17.19	17.20	16.24	17.20
3230	NYSE	CVR	Wed, Sep 22, 2010	17.32	17.35	17.32	17.35
3229	NYSE	CVR	Tue, Sep 21, 2010	17.40	17.40	17.40	17.40
3228	NYSE	CVR	Mon, Sep 20, 2010	17.23	17.61	16.55	16.63
3227	NYSE	CVR	Fri, Sep 17, 2010	17.22	17.22	17.22	17.22
3226	NYSE	CVR	Thu, Sep 16, 2010	17.00	17.23	17.00	17.23
3225	NYSE	CVR	Wed, Sep 15, 2010	16.34	16.95	16.34	16.95
3224	NYSE	CVR	Tue, Sep 14, 2010	16.94	16.95	16.94	16.94
3223	NYSE	CVR	Mon, Sep 13, 2010	16.90	16.90	16.90	16.90
3222	NYSE	CVR	Wed, Sep 8, 2010	16.80	16.80	16.80	16.80
3221	NYSE	CVR	Tue, Sep 7, 2010	16.80	16.80	16.80	16.80
3220	NYSE	CVR	Tue, Aug 31, 2010	15.95	16.44	15.52	16.44
3219	NYSE	CVR	Thu, Aug 26, 2010	15.95	15.95	15.95	15.95
3218	NYSE	CVR	Tue, Aug 24, 2010	15.93	15.95	14.40	15.95
3217	NYSE	CVR	Mon, Aug 23, 2010	15.73	15.95	15.73	15.95
3216	NYSE	CVR	Fri, Aug 20, 2010	16.05	16.05	16.05	16.05
3215	NYSE	CVR	Thu, Aug 19, 2010	15.90	16.45	14.96	16.45
3214	NYSE	CVR	Wed, Aug 18, 2010	16.50	16.50	16.10	16.10
3213	NYSE	CVR	Mon, Aug 16, 2010	16.29	16.59	16.29	16.59
3212	NYSE	CVR	Fri, Aug 13, 2010	16.12	16.19	16.12	16.19
3211	NYSE	CVR	Thu, Aug 12, 2010	16.38	16.38	15.15	15.72
3210	NYSE	CVR	Wed, Aug 11, 2010	16.74	16.74	16.01	16.01
3209	NYSE	CVR	Tue, Aug 10, 2010	16.45	16.50	16.38	16.38
3208	NYSE	CVR	Mon, Aug 9, 2010	15.53	16.39	15.53	16.03
3207	NYSE	CVR	Fri, Aug 6, 2010	16.25	19.93	15.00	15.23
3206	NYSE	CVR	Thu, Aug 5, 2010	16.65	16.65	16.65	16.65
3205	NYSE	CVR	Wed, Aug 4, 2010	16.00	16.25	16.00	16.25
3204	NYSE	CVR	Tue, Aug 3, 2010	15.95	16.00	15.95	16.00
3203	NYSE	CVR	Mon, Aug 2, 2010	15.89	16.00	15.89	16.00
3202	NYSE	CVR	Fri, Jul 30, 2010	15.50	16.00	15.50	16.00
3201	NYSE	CVR	Thu, Jul 29, 2010	15.39	15.50	15.39	15.50
3200	NYSE	CVR	Tue, Jul 27, 2010	15.40	15.40	15.40	15.40
3199	NYSE	CVR	Mon, Jul 26, 2010	15.10	15.99	14.65	15.00
3198	NYSE	CVR	Fri, Jul 23, 2010	15.45	15.75	15.45	15.70
3197	NYSE	CVR	Wed, Jul 21, 2010	15.20	15.30	15.20	15.23
3196	NYSE	CVR	Tue, Jul 20, 2010	15.58	15.58	15.58	15.58
3195	NYSE	CVR	Mon, Jul 19, 2010	15.98	15.98	15.98	15.98
3194	NYSE	CVR	Fri, Jul 16, 2010	15.60	15.60	15.60	15.60
3193	NYSE	CVR	Thu, Jul 15, 2010	15.35	15.72	15.35	15.72
3192	NYSE	CVR	Wed, Jul 14, 2010	15.10	15.75	15.10	15.75
3191	NYSE	CVR	Tue, Jul 13, 2010	14.74	15.65	14.74	15.10
3190	NYSE	CVR	Mon, Jul 12, 2010	14.00	14.73	14.00	14.73
3189	NYSE	CVR	Wed, Jul 7, 2010	14.02	14.40	14.00	14.37
3188	NYSE	CVR	Tue, Jul 6, 2010	14.30	14.69	14.30	14.66
3187	NYSE	CVR	Mon, Jun 28, 2010	14.55	14.66	14.11	14.30
3186	NYSE	CVR	Thu, Jun 24, 2010	14.71	14.74	14.71	14.74
3185	NYSE	CVR	Mon, Jun 21, 2010	14.74	14.74	14.34	14.74
3184	NYSE	CVR	Fri, Jun 18, 2010	15.20	15.20	14.31	14.67
3183	NYSE	CVR	Wed, Jun 16, 2010	15.62	15.62	15.60	15.60
3182	NYSE	CVR	Fri, Jun 11, 2010	16.00	16.00	15.70	15.70
3181	NYSE	CVR	Thu, Jun 10, 2010	16.00	16.00	16.00	16.00
3180	NYSE	CVR	Wed, Jun 9, 2010	15.70	16.00	15.25	16.00
3179	NYSE	CVR	Tue, Jun 8, 2010	15.25	15.80	14.90	15.77
3178	NYSE	CVR	Mon, Jun 7, 2010	14.90	14.90	14.90	14.90
3177	NYSE	CVR	Fri, Jun 4, 2010	15.00	15.39	14.90	14.90
3176	NYSE	CVR	Tue, Jun 1, 2010	15.50	15.89	15.50	15.89
3175	NYSE	CVR	Fri, May 28, 2010	16.00	16.00	16.00	16.00
3174	NYSE	CVR	Thu, May 27, 2010	16.00	16.00	15.90	15.90
3173	NYSE	CVR	Wed, May 26, 2010	16.00	16.00	15.86	15.86
3172	NYSE	CVR	Tue, May 25, 2010	15.86	15.86	15.85	15.85
3171	NYSE	CVR	Mon, May 24, 2010	15.84	16.97	15.84	15.86
3170	NYSE	CVR	Thu, May 20, 2010	16.30	16.30	16.25	16.25
3169	NYSE	CVR	Wed, May 19, 2010	16.25	16.25	16.25	16.25
3168	NYSE	CVR	Mon, May 17, 2010	16.22	16.25	16.22	16.25
3167	NYSE	CVR	Tue, May 11, 2010	16.22	16.22	15.71	16.18
3166	NYSE	CVR	Mon, May 10, 2010	16.18	16.20	16.18	16.20
3165	NYSE	CVR	Thu, May 6, 2010	16.65	16.65	16.65	16.65
3164	NYSE	CVR	Wed, May 5, 2010	16.13	16.65	16.13	16.65
3163	NYSE	CVR	Tue, May 4, 2010	16.65	16.65	16.60	16.60
3162	NYSE	CVR	Mon, May 3, 2010	16.45	16.45	16.45	16.45
3161	NYSE	CVR	Fri, Apr 30, 2010	16.22	16.22	16.22	16.22
3160	NYSE	CVR	Wed, Apr 28, 2010	15.78	16.00	15.75	15.99
3159	NYSE	CVR	Mon, Apr 26, 2010	16.10	16.45	15.62	16.45
3158	NYSE	CVR	Fri, Apr 23, 2010	16.42	16.42	15.83	15.83
3157	NYSE	CVR	Thu, Apr 22, 2010	16.00	16.00	16.00	16.00
3156	NYSE	CVR	Wed, Apr 21, 2010	16.30	16.45	16.25	16.25
3155	NYSE	CVR	Tue, Apr 20, 2010	16.50	16.50	15.58	15.84
3154	NYSE	CVR	Mon, Apr 19, 2010	16.44	16.44	16.40	16.40
3153	NYSE	CVR	Fri, Apr 16, 2010	16.12	16.12	16.12	16.12
3152	NYSE	CVR	Wed, Apr 14, 2010	16.60	16.60	16.60	16.60
3151	NYSE	CVR	Tue, Apr 13, 2010	16.28	17.53	15.38	16.35
3150	NYSE	CVR	Mon, Apr 12, 2010	16.22	16.26	16.20	16.26
3149	NYSE	CVR	Fri, Apr 9, 2010	16.20	16.22	16.20	16.22
3148	NYSE	CVR	Thu, Apr 8, 2010	16.18	16.22	16.18	16.22
3147	NYSE	CVR	Wed, Apr 7, 2010	15.44	16.20	15.44	16.20
3146	NYSE	CVR	Tue, Apr 6, 2010	15.20	16.20	15.00	16.20
3145	NYSE	CVR	Mon, Apr 5, 2010	15.30	15.30	15.30	15.30
3144	NYSE	CVR	Thu, Apr 1, 2010	15.22	15.70	14.94	15.48
3143	NYSE	CVR	Wed, Mar 31, 2010	15.35	15.95	14.81	15.20
3142	NYSE	CVR	Tue, Mar 30, 2010	15.85	15.85	15.37	15.37
3141	NYSE	CVR	Mon, Mar 29, 2010	15.00	16.00	15.00	15.85
3140	NYSE	CVR	Fri, Mar 26, 2010	15.92	16.19	15.92	16.19
3139	NYSE	CVR	Thu, Mar 25, 2010	16.15	16.65	15.65	15.65
3138	NYSE	CVR	Tue, Mar 23, 2010	16.59	16.63	16.06	16.62
3137	NYSE	CVR	Mon, Mar 22, 2010	16.60	16.62	16.13	16.62
3136	NYSE	CVR	Fri, Mar 19, 2010	16.76	16.76	16.75	16.75
3135	NYSE	CVR	Thu, Mar 18, 2010	16.59	16.78	16.59	16.78
3134	NYSE	CVR	Tue, Mar 16, 2010	16.84	16.86	16.59	16.79
3133	NYSE	CVR	Mon, Mar 15, 2010	16.95	16.95	16.36	16.85
3132	NYSE	CVR	Fri, Mar 12, 2010	16.97	16.98	16.85	16.85
3131	NYSE	CVR	Thu, Mar 11, 2010	16.75	17.25	16.51	16.99
3130	NYSE	CVR	Wed, Mar 10, 2010	16.70	16.70	16.20	16.70
3129	NYSE	CVR	Tue, Mar 9, 2010	16.60	16.60	16.60	16.60
3128	NYSE	CVR	Mon, Mar 8, 2010	16.50	16.62	16.50	16.62
3127	NYSE	CVR	Fri, Mar 5, 2010	15.70	16.50	15.62	16.50
3126	NYSE	CVR	Wed, Mar 3, 2010	15.20	15.70	15.20	15.63
3125	NYSE	CVR	Tue, Mar 2, 2010	14.90	14.95	14.90	14.95
3124	NYSE	CVR	Mon, Mar 1, 2010	15.00	15.00	15.00	15.00
3123	NYSE	CVR	Fri, Feb 26, 2010	15.40	15.40	15.40	15.40
3122	NYSE	CVR	Tue, Feb 23, 2010	15.45	15.49	15.45	15.49
3121	NYSE	CVR	Tue, Feb 16, 2010	15.74	15.75	15.65	15.75
3120	NYSE	CVR	Thu, Feb 11, 2010	15.30	15.30	15.30	15.30
3119	NYSE	CVR	Wed, Feb 10, 2010	15.35	15.45	15.07	15.30
3118	NYSE	CVR	Tue, Feb 9, 2010	14.68	15.75	14.60	15.70
3117	NYSE	CVR	Fri, Feb 5, 2010	14.70	14.70	14.60	14.60
3116	NYSE	CVR	Thu, Feb 4, 2010	15.00	15.00	15.00	15.00
3115	NYSE	CVR	Tue, Feb 2, 2010	14.90	15.40	14.90	15.40
3114	NYSE	CVR	Fri, Jan 29, 2010	14.70	14.89	14.70	14.75
3113	NYSE	CVR	Thu, Jan 28, 2010	14.66	14.66	14.65	14.65
3112	NYSE	CVR	Wed, Jan 27, 2010	14.96	14.97	14.50	14.50
3111	NYSE	CVR	Tue, Jan 26, 2010	15.16	15.16	14.75	14.75
3110	NYSE	CVR	Mon, Jan 25, 2010	15.00	15.15	15.00	15.15
3109	NYSE	CVR	Thu, Jan 21, 2010	15.04	15.04	15.04	15.04
3108	NYSE	CVR	Wed, Jan 20, 2010	14.75	15.19	14.75	15.18
3107	NYSE	CVR	Tue, Jan 19, 2010	14.70	14.75	14.56	14.74
3106	NYSE	CVR	Fri, Jan 15, 2010	14.26	14.72	14.26	14.45
3105	NYSE	CVR	Tue, Jan 12, 2010	14.25	14.50	14.25	14.50
3104	NYSE	CVR	Wed, Jan 6, 2010	13.13	13.75	13.13	13.75
3103	NYSE	CVR	Tue, Jan 5, 2010	14.00	14.00	12.40	13.00
3102	NYSE	CVR	Mon, Jan 4, 2010	14.49	14.49	14.30	14.30
3101	NYSE	CVR	Thu, Dec 31, 2009	14.00	14.40	14.00	14.20
3100	NYSE	CVR	Wed, Dec 30, 2009	13.47	13.75	13.47	13.75
3099	NYSE	CVR	Tue, Dec 29, 2009	13.35	13.35	13.25	13.25
3098	NYSE	CVR	Mon, Dec 28, 2009	13.61	13.61	13.26	13.26
3097	NYSE	CVR	Tue, Dec 22, 2009	14.25	14.75	13.07	13.60
3096	NYSE	CVR	Mon, Dec 21, 2009	14.25	14.25	14.25	14.25
3095	NYSE	CVR	Fri, Dec 18, 2009	14.40	14.40	14.40	14.40
3094	NYSE	CVR	Wed, Dec 16, 2009	14.50	14.50	14.50	14.50
3093	NYSE	CVR	Tue, Dec 15, 2009	14.20	14.48	14.20	14.48
3092	NYSE	CVR	Mon, Dec 14, 2009	14.25	14.50	13.05	14.28
3091	NYSE	CVR	Fri, Dec 11, 2009	14.50	14.75	14.50	14.75
3090	NYSE	CVR	Thu, Dec 10, 2009	14.30	14.75	14.25	14.29
3089	NYSE	CVR	Tue, Dec 8, 2009	16.81	16.81	14.55	14.55
3088	NYSE	CVR	Mon, Dec 7, 2009	14.50	14.50	13.28	14.02
3087	NYSE	CVR	Fri, Dec 4, 2009	14.84	14.84	14.50	14.50
3086	NYSE	CVR	Wed, Dec 2, 2009	14.73	14.95	14.60	14.60
3085	NYSE	CVR	Tue, Dec 1, 2009	14.67	14.75	14.67	14.67
3084	NYSE	CVR	Mon, Nov 30, 2009	14.44	14.51	14.44	14.50
3083	NYSE	CVR	Fri, Nov 27, 2009	14.26	14.72	14.00	14.25
3082	NYSE	CVR	Tue, Nov 24, 2009	15.10	15.33	14.73	14.73
3081	NYSE	CVR	Wed, Nov 18, 2009	15.00	15.20	14.70	15.20
3080	NYSE	CVR	Tue, Nov 17, 2009	15.10	15.53	14.94	14.94
3079	NYSE	CVR	Mon, Nov 16, 2009	14.45	14.80	14.45	14.80
3078	NYSE	CVR	Fri, Nov 13, 2009	14.00	14.25	14.00	14.25
3077	NYSE	CVR	Thu, Nov 12, 2009	14.00	14.00	13.53	13.68
3076	NYSE	CVR	Wed, Nov 11, 2009	14.10	14.10	14.10	14.10
3075	NYSE	CVR	Tue, Nov 10, 2009	14.45	14.60	14.25	14.26
3074	NYSE	CVR	Mon, Nov 9, 2009	14.75	14.75	14.60	14.60
3073	NYSE	CVR	Fri, Nov 6, 2009	14.46	15.25	14.31	15.00
3072	NYSE	CVR	Thu, Nov 5, 2009	13.60	14.70	13.60	14.40
3071	NYSE	CVR	Wed, Nov 4, 2009	12.40	13.48	12.40	13.45
3070	NYSE	CVR	Tue, Nov 3, 2009	12.40	12.65	12.10	12.65
3069	NYSE	CVR	Mon, Nov 2, 2009	12.40	12.40	12.40	12.40
3068	NYSE	CVR	Fri, Oct 30, 2009	14.11	14.11	11.15	12.20
3067	NYSE	CVR	Thu, Oct 29, 2009	13.85	14.35	13.85	14.35
3066	NYSE	CVR	Mon, Oct 26, 2009	13.55	13.55	13.28	13.55
3065	NYSE	CVR	Fri, Oct 23, 2009	13.40	13.40	13.40	13.40
3064	NYSE	CVR	Tue, Oct 20, 2009	14.35	14.65	12.31	13.65
3063	NYSE	CVR	Fri, Oct 16, 2009	14.94	14.94	14.94	14.94
3062	NYSE	CVR	Wed, Oct 14, 2009	14.15	14.65	14.15	14.65
3061	NYSE	CVR	Tue, Oct 13, 2009	13.75	13.75	13.75	13.75
3060	NYSE	CVR	Mon, Oct 12, 2009	14.40	14.40	11.94	14.25
3059	NYSE	CVR	Fri, Oct 9, 2009	14.20	15.00	14.20	15.00
3058	NYSE	CVR	Fri, Oct 2, 2009	13.90	13.90	13.90	13.90
3057	NYSE	CVR	Tue, Sep 29, 2009	14.20	14.42	14.20	14.25
3056	NYSE	CVR	Fri, Sep 25, 2009	14.75	14.75	14.20	14.25
3055	NYSE	CVR	Thu, Sep 24, 2009	15.00	15.00	15.00	15.00
3054	NYSE	CVR	Wed, Sep 23, 2009	14.75	14.75	14.25	14.75
3053	NYSE	CVR	Mon, Sep 21, 2009	15.40	15.40	15.00	15.00
3052	NYSE	CVR	Thu, Sep 17, 2009	15.25	15.25	15.25	15.25
3051	NYSE	CVR	Wed, Sep 16, 2009	15.75	15.75	15.50	15.50
3050	NYSE	CVR	Fri, Sep 11, 2009	15.40	15.59	15.40	15.59
3049	NYSE	CVR	Thu, Sep 10, 2009	15.21	15.50	15.21	15.50
3048	NYSE	CVR	Wed, Sep 9, 2009	14.90	15.47	14.61	15.46
3047	NYSE	CVR	Tue, Sep 8, 2009	14.52	14.95	13.85	14.75
3046	NYSE	CVR	Fri, Sep 4, 2009	14.13	14.13	14.13	14.13
3045	NYSE	CVR	Wed, Sep 2, 2009	13.54	14.60	13.54	14.13
3044	NYSE	CVR	Mon, Aug 31, 2009	13.89	13.89	13.30	13.50
3043	NYSE	CVR	Fri, Aug 28, 2009	14.44	14.44	13.90	13.90
3042	NYSE	CVR	Thu, Aug 27, 2009	14.25	14.25	13.91	13.91
3041	NYSE	CVR	Mon, Aug 24, 2009	15.00	15.00	14.70	14.70
3040	NYSE	CVR	Thu, Aug 20, 2009	14.90	14.90	14.90	14.90
3039	NYSE	CVR	Mon, Aug 17, 2009	15.20	15.20	15.20	15.20
3038	NYSE	CVR	Fri, Aug 14, 2009	14.95	15.49	14.95	15.49
3037	NYSE	CVR	Thu, Aug 13, 2009	14.50	14.85	14.50	14.85
3036	NYSE	CVR	Wed, Aug 12, 2009	14.75	14.75	14.05	14.05
3035	NYSE	CVR	Mon, Aug 10, 2009	15.25	15.25	15.00	15.00
3034	NYSE	CVR	Fri, Aug 7, 2009	15.05	15.50	15.05	15.50
3033	NYSE	CVR	Wed, Aug 5, 2009	15.06	15.06	14.60	14.96
3032	NYSE	CVR	Tue, Aug 4, 2009	15.48	15.75	15.35	15.50
3031	NYSE	CVR	Mon, Aug 3, 2009	14.45	15.93	14.30	15.93
3030	NYSE	CVR	Fri, Jul 31, 2009	14.10	14.21	14.10	14.21
3029	NYSE	CVR	Wed, Jul 29, 2009	13.68	13.81	13.68	13.81
3028	NYSE	CVR	Tue, Jul 28, 2009	13.40	13.65	13.40	13.65
3027	NYSE	CVR	Mon, Jul 27, 2009	13.40	13.40	13.35	13.35
3026	NYSE	CVR	Fri, Jul 24, 2009	13.34	13.40	12.90	13.37
3025	NYSE	CVR	Thu, Jul 23, 2009	13.25	13.40	13.25	13.34
3024	NYSE	CVR	Wed, Jul 22, 2009	13.30	13.30	13.00	13.00
3023	NYSE	CVR	Tue, Jul 21, 2009	13.55	13.55	12.96	12.96
3022	NYSE	CVR	Mon, Jul 20, 2009	14.00	14.00	14.00	14.00
3021	NYSE	CVR	Wed, Jul 15, 2009	14.20	14.50	13.25	13.51
3020	NYSE	CVR	Tue, Jul 14, 2009	14.30	14.60	14.10	14.10
3019	NYSE	CVR	Mon, Jul 13, 2009	14.10	14.25	14.01	14.08
3018	NYSE	CVR	Fri, Jul 10, 2009	14.95	15.47	14.45	14.45
3017	NYSE	CVR	Thu, Jul 9, 2009	12.02	14.99	12.02	14.50
3016	NYSE	CVR	Mon, Jun 29, 2009	11.62	11.62	11.62	11.62
3015	NYSE	CVR	Wed, Jun 24, 2009	11.85	12.02	11.85	12.02
3014	NYSE	CVR	Tue, Jun 23, 2009	11.85	11.85	11.85	11.85
3013	NYSE	CVR	Thu, Jun 18, 2009	12.21	12.54	12.17	12.54
3012	NYSE	CVR	Wed, Jun 17, 2009	12.06	12.60	12.06	12.20
3011	NYSE	CVR	Fri, Jun 12, 2009	13.40	13.40	13.00	13.00
3010	NYSE	CVR	Wed, Jun 10, 2009	13.00	13.59	13.00	13.43
3009	NYSE	CVR	Tue, Jun 9, 2009	13.20	13.20	12.80	13.20
3008	NYSE	CVR	Mon, Jun 8, 2009	13.20	13.57	13.20	13.20
3007	NYSE	CVR	Fri, Jun 5, 2009	13.25	13.57	13.20	13.22
3006	NYSE	CVR	Thu, Jun 4, 2009	13.17	13.20	13.17	13.20
3005	NYSE	CVR	Wed, Jun 3, 2009	12.78	13.35	12.68	13.16
3004	NYSE	CVR	Tue, Jun 2, 2009	12.12	12.72	12.12	12.72
3003	NYSE	CVR	Mon, Jun 1, 2009	11.74	11.75	11.74	11.75
3002	NYSE	CVR	Fri, May 29, 2009	11.44	11.80	11.35	11.35
3001	NYSE	CVR	Wed, May 27, 2009	11.45	11.45	11.40	11.40
3000	NYSE	CVR	Wed, May 20, 2009	11.50	11.81	11.50	11.81
2999	NYSE	CVR	Tue, May 19, 2009	11.30	11.30	11.05	11.06
2998	NYSE	CVR	Mon, May 18, 2009	11.27	11.50	11.01	11.10
2997	NYSE	CVR	Fri, May 15, 2009	11.50	11.50	11.50	11.50
2996	NYSE	CVR	Thu, May 14, 2009	11.50	11.78	11.25	11.78
2995	NYSE	CVR	Wed, May 13, 2009	11.82	11.82	11.80	11.81
2994	NYSE	CVR	Tue, May 12, 2009	12.25	12.25	12.25	12.25
2993	NYSE	CVR	Mon, May 11, 2009	12.29	12.29	12.29	12.29
2992	NYSE	CVR	Fri, May 8, 2009	12.59	12.59	11.08	12.27
2991	NYSE	CVR	Thu, May 7, 2009	12.00	12.00	11.75	11.75
2990	NYSE	CVR	Wed, May 6, 2009	12.08	12.08	12.08	12.08
2989	NYSE	CVR	Tue, May 5, 2009	12.08	12.08	12.08	12.08
2988	NYSE	CVR	Mon, May 4, 2009	12.29	12.29	12.20	12.20
2987	NYSE	CVR	Fri, May 1, 2009	12.31	12.42	12.29	12.29
2986	NYSE	CVR	Thu, Apr 30, 2009	12.33	12.33	12.33	12.33
2985	NYSE	CVR	Wed, Apr 29, 2009	12.33	12.33	12.33	12.33
2984	NYSE	CVR	Mon, Apr 27, 2009	12.12	12.75	12.12	12.25
2983	NYSE	CVR	Thu, Apr 23, 2009	12.51	12.51	12.50	12.50
2982	NYSE	CVR	Wed, Apr 22, 2009	12.45	12.65	12.40	12.65
2981	NYSE	CVR	Tue, Apr 21, 2009	12.50	12.50	12.50	12.50
2980	NYSE	CVR	Mon, Apr 20, 2009	12.94	13.00	12.71	12.71
2979	NYSE	CVR	Fri, Apr 17, 2009	12.49	12.95	12.45	12.95
2978	NYSE	CVR	Thu, Apr 16, 2009	12.50	12.50	12.32	12.32
2977	NYSE	CVR	Wed, Apr 15, 2009	12.50	12.50	12.50	12.50
2976	NYSE	CVR	Thu, Apr 9, 2009	12.50	12.50	12.47	12.50
2975	NYSE	CVR	Wed, Apr 8, 2009	12.50	12.50	12.50	12.50
2974	NYSE	CVR	Thu, Mar 19, 2009	12.50	12.50	12.50	12.50
2973	NYSE	CVR	Tue, Mar 17, 2009	12.53	12.53	12.53	12.53
2972	NYSE	CVR	Mon, Mar 16, 2009	12.15	12.15	12.15	12.15
2971	NYSE	CVR	Fri, Mar 13, 2009	12.15	12.88	11.34	11.70
2970	NYSE	CVR	Thu, Mar 12, 2009	10.96	11.70	10.70	11.70
2969	NYSE	CVR	Wed, Mar 11, 2009	10.51	11.25	10.51	11.25
2968	NYSE	CVR	Tue, Mar 10, 2009	10.55	10.95	10.15	10.95
2967	NYSE	CVR	Mon, Mar 9, 2009	10.70	10.80	10.70	10.80
2966	NYSE	CVR	Fri, Mar 6, 2009	10.46	10.75	10.46	10.65
2965	NYSE	CVR	Thu, Mar 5, 2009	11.50	11.50	11.01	11.01
2964	NYSE	CVR	Wed, Mar 4, 2009	11.50	11.50	11.50	11.50
2963	NYSE	CVR	Tue, Mar 3, 2009	10.50	11.45	10.50	11.45
2962	NYSE	CVR	Mon, Mar 2, 2009	11.33	11.33	10.55	10.74
2961	NYSE	CVR	Fri, Feb 27, 2009	11.40	11.45	11.40	11.45
2960	NYSE	CVR	Thu, Feb 26, 2009	11.40	11.40	11.30	11.30
2959	NYSE	CVR	Tue, Feb 24, 2009	10.89	11.50	10.89	11.50
2958	NYSE	CVR	Mon, Feb 23, 2009	11.19	11.29	10.52	10.80
2957	NYSE	CVR	Thu, Feb 19, 2009	10.99	11.09	10.98	11.09
2956	NYSE	CVR	Tue, Feb 17, 2009	11.19	11.19	11.09	11.09
2955	NYSE	CVR	Thu, Feb 12, 2009	11.01	11.60	10.95	11.29
2954	NYSE	CVR	Wed, Feb 11, 2009	11.70	11.70	11.60	11.70
2953	NYSE	CVR	Tue, Feb 10, 2009	11.90	11.90	11.75	11.75
2952	NYSE	CVR	Fri, Feb 6, 2009	12.00	12.00	12.00	12.00
2951	NYSE	CVR	Thu, Feb 5, 2009	12.00	12.00	12.00	12.00
2950	NYSE	CVR	Wed, Feb 4, 2009	12.00	12.00	12.00	12.00
2949	NYSE	CVR	Mon, Feb 2, 2009	11.90	12.14	11.90	11.90
2948	NYSE	CVR	Wed, Jan 28, 2009	12.01	12.05	12.00	12.05
2947	NYSE	CVR	Thu, Jan 22, 2009	12.78	12.78	11.83	11.83
2946	NYSE	CVR	Wed, Jan 21, 2009	12.08	12.15	11.83	11.83
2945	NYSE	CVR	Tue, Jan 13, 2009	12.35	12.35	12.35	12.35
2944	NYSE	CVR	Mon, Jan 12, 2009	12.25	12.25	12.25	12.25
2943	NYSE	CVR	Fri, Jan 9, 2009	12.27	12.27	12.27	12.27
2942	NYSE	CVR	Thu, Jan 8, 2009	12.45	12.45	12.27	12.27
2941	NYSE	CVR	Wed, Jan 7, 2009	12.25	12.85	12.25	12.56
2940	NYSE	CVR	Tue, Jan 6, 2009	12.96	12.96	11.60	12.30
2939	NYSE	CVR	Mon, Jan 5, 2009	12.00	12.80	12.00	12.00
2938	NYSE	CVR	Fri, Jan 2, 2009	11.80	11.80	11.80	11.80
2937	NYSE	CVR	Wed, Dec 31, 2008	12.09	12.16	11.85	11.99
2936	NYSE	CVR	Tue, Dec 30, 2008	13.00	13.00	9.81	12.00
2935	NYSE	CVR	Wed, Dec 24, 2008	12.75	12.75	12.75	12.75
2934	NYSE	CVR	Tue, Dec 23, 2008	12.80	12.80	12.80	12.80
2933	NYSE	CVR	Mon, Dec 22, 2008	12.90	12.90	12.80	12.80
2932	NYSE	CVR	Fri, Dec 19, 2008	13.00	13.00	13.00	13.00
2931	NYSE	CVR	Thu, Dec 18, 2008	13.10	13.20	13.10	13.10
2930	NYSE	CVR	Wed, Dec 17, 2008	13.70	13.70	12.50	13.10
2929	NYSE	CVR	Tue, Dec 16, 2008	13.81	13.81	13.81	13.81
2928	NYSE	CVR	Mon, Dec 15, 2008	13.90	13.90	13.90	13.90
2927	NYSE	CVR	Fri, Dec 12, 2008	13.65	13.95	13.65	13.95
2926	NYSE	CVR	Thu, Dec 11, 2008	13.70	13.70	13.70	13.70
2925	NYSE	CVR	Wed, Dec 10, 2008	13.50	13.50	13.50	13.50
2924	NYSE	CVR	Mon, Dec 8, 2008	13.47	13.50	13.47	13.50
2923	NYSE	CVR	Thu, Dec 4, 2008	13.91	13.91	13.75	13.75
2922	NYSE	CVR	Wed, Dec 3, 2008	14.00	14.00	14.00	14.00
2921	NYSE	CVR	Mon, Nov 24, 2008	13.75	14.00	13.75	14.00
2920	NYSE	CVR	Fri, Nov 21, 2008	14.25	14.25	14.00	14.00
2919	NYSE	CVR	Wed, Nov 19, 2008	15.00	15.00	14.50	14.50
2918	NYSE	CVR	Tue, Nov 18, 2008	14.85	15.10	14.70	15.10
2917	NYSE	CVR	Mon, Nov 17, 2008	14.25	14.75	14.25	14.75
2916	NYSE	CVR	Thu, Nov 13, 2008	14.00	14.25	14.00	14.00
2915	NYSE	CVR	Wed, Nov 12, 2008	14.75	14.75	14.25	14.25
2914	NYSE	CVR	Tue, Nov 11, 2008	16.00	16.00	15.00	15.00
2913	NYSE	CVR	Fri, Nov 7, 2008	14.75	14.75	14.75	14.75
2912	NYSE	CVR	Wed, Nov 5, 2008	15.00	15.00	15.00	15.00
2911	NYSE	CVR	Tue, Nov 4, 2008	14.75	15.00	14.75	15.00
2910	NYSE	CVR	Mon, Nov 3, 2008	14.78	15.70	14.50	14.50
2909	NYSE	CVR	Fri, Oct 31, 2008	15.15	16.15	15.15	15.70
2908	NYSE	CVR	Thu, Oct 30, 2008	14.65	15.00	14.65	15.00
2907	NYSE	CVR	Wed, Oct 29, 2008	14.50	14.50	14.50	14.50
2906	NYSE	CVR	Tue, Oct 28, 2008	14.50	14.50	14.50	14.50
2905	NYSE	CVR	Mon, Oct 27, 2008	14.15	14.65	14.15	14.40
2904	NYSE	CVR	Fri, Oct 24, 2008	14.00	14.00	14.00	14.00
2903	NYSE	CVR	Thu, Oct 23, 2008	13.75	13.75	13.75	13.75
2902	NYSE	CVR	Tue, Oct 21, 2008	14.20	14.20	14.00	14.15
2901	NYSE	CVR	Mon, Oct 20, 2008	14.10	14.10	13.89	13.89
2900	NYSE	CVR	Fri, Oct 17, 2008	14.00	14.40	14.00	14.25
2899	NYSE	CVR	Thu, Oct 16, 2008	13.50	14.00	13.50	14.00
2898	NYSE	CVR	Wed, Oct 15, 2008	13.70	14.70	13.50	13.75
2897	NYSE	CVR	Tue, Oct 14, 2008	14.00	14.25	13.90	13.90
2896	NYSE	CVR	Mon, Oct 13, 2008	14.70	14.70	13.75	13.75
2895	NYSE	CVR	Fri, Oct 10, 2008	13.81	15.00	13.50	13.50
2894	NYSE	CVR	Thu, Oct 9, 2008	15.80	15.80	15.30	15.30
2893	NYSE	CVR	Wed, Oct 8, 2008	16.25	16.25	16.00	16.00
2892	NYSE	CVR	Tue, Oct 7, 2008	17.40	17.40	16.40	16.40
2891	NYSE	CVR	Mon, Oct 6, 2008	19.00	20.00	17.40	17.50
2890	NYSE	CVR	Fri, Oct 3, 2008	19.00	19.00	19.00	19.00
2889	NYSE	CVR	Thu, Oct 2, 2008	19.25	19.25	19.25	19.25
2888	NYSE	CVR	Wed, Oct 1, 2008	19.45	19.45	19.00	19.00
2887	NYSE	CVR	Tue, Sep 30, 2008	19.75	19.75	19.75	19.75
2886	NYSE	CVR	Thu, Sep 25, 2008	20.00	21.00	19.89	19.89
2885	NYSE	CVR	Tue, Sep 23, 2008	19.75	19.75	19.75	19.75
2884	NYSE	CVR	Fri, Sep 19, 2008	19.50	19.50	19.00	19.50
2883	NYSE	CVR	Thu, Sep 18, 2008	19.60	19.75	19.41	19.74
2882	NYSE	CVR	Tue, Sep 16, 2008	19.60	20.00	19.30	19.60
2881	NYSE	CVR	Mon, Sep 15, 2008	20.00	21.00	19.50	19.50
2880	NYSE	CVR	Fri, Sep 12, 2008	21.50	23.43	21.00	21.25
2879	NYSE	CVR	Thu, Sep 11, 2008	22.49	22.49	21.40	21.40
2878	NYSE	CVR	Wed, Sep 10, 2008	21.25	21.25	21.25	21.25
2877	NYSE	CVR	Tue, Sep 9, 2008	20.80	22.00	20.80	21.50
2876	NYSE	CVR	Fri, Sep 5, 2008	20.70	20.70	20.70	20.70
2875	NYSE	CVR	Thu, Sep 4, 2008	20.70	20.70	20.70	20.70
2874	NYSE	CVR	Tue, Sep 2, 2008	20.95	21.00	20.95	21.00
2873	NYSE	CVR	Fri, Aug 29, 2008	20.19	20.95	20.19	20.76
2872	NYSE	CVR	Tue, Aug 26, 2008	22.32	22.32	20.89	20.90
2871	NYSE	CVR	Mon, Aug 25, 2008	21.03	21.03	19.70	20.70
2870	NYSE	CVR	Thu, Aug 21, 2008	19.70	19.70	19.70	19.70
2869	NYSE	CVR	Wed, Aug 20, 2008	19.50	19.50	19.00	19.50
2868	NYSE	CVR	Tue, Aug 19, 2008	19.85	19.95	19.55	19.55
2867	NYSE	CVR	Fri, Aug 15, 2008	19.95	20.10	19.80	19.85
2866	NYSE	CVR	Thu, Aug 14, 2008	19.95	19.95	19.65	19.94
2865	NYSE	CVR	Wed, Aug 13, 2008	19.30	19.80	19.30	19.80
2864	NYSE	CVR	Tue, Aug 12, 2008	19.85	20.10	19.15	19.15
2863	NYSE	CVR	Mon, Aug 11, 2008	19.75	19.75	19.75	19.75
2862	NYSE	CVR	Fri, Aug 8, 2008	19.70	19.95	19.59	19.95
2861	NYSE	CVR	Thu, Aug 7, 2008	19.90	19.90	19.90	19.90
2860	NYSE	CVR	Wed, Aug 6, 2008	19.95	19.95	19.70	19.70
2859	NYSE	CVR	Tue, Aug 5, 2008	20.05	20.05	19.80	19.82
2858	NYSE	CVR	Mon, Aug 4, 2008	20.50	20.50	20.25	20.25
2857	NYSE	CVR	Tue, Jul 29, 2008	20.70	20.70	20.70	20.70
2856	NYSE	CVR	Fri, Jul 25, 2008	20.70	20.70	20.70	20.70
2855	NYSE	CVR	Wed, Jul 23, 2008	20.85	21.00	20.85	21.00
2854	NYSE	CVR	Mon, Jul 21, 2008	20.40	20.65	20.40	20.65
2853	NYSE	CVR	Thu, Jul 17, 2008	20.20	20.20	20.20	20.20
2852	NYSE	CVR	Wed, Jul 9, 2008	20.10	20.10	20.00	20.10
2851	NYSE	CVR	Tue, Jul 8, 2008	19.88	20.15	19.88	20.15
2850	NYSE	CVR	Thu, Jul 3, 2008	20.70	20.70	19.95	19.95
2849	NYSE	CVR	Wed, Jul 2, 2008	20.85	20.85	20.75	20.75
2848	NYSE	CVR	Tue, Jul 1, 2008	20.95	21.00	20.95	21.00
2847	NYSE	CVR	Mon, Jun 30, 2008	20.50	20.50	20.50	20.50
2846	NYSE	CVR	Thu, Jun 26, 2008	20.75	20.95	20.75	20.95
2845	NYSE	CVR	Mon, Jun 23, 2008	21.00	21.00	20.50	20.50
2844	NYSE	CVR	Fri, Jun 20, 2008	21.20	21.20	21.20	21.20
2843	NYSE	CVR	Mon, Jun 16, 2008	19.77	21.45	19.75	21.45
2842	NYSE	CVR	Fri, Jun 13, 2008	19.98	20.50	19.98	20.50
2841	NYSE	CVR	Thu, Jun 12, 2008	20.50	20.50	20.00	20.00
2840	NYSE	CVR	Wed, Jun 11, 2008	20.48	20.70	20.48	20.70
2839	NYSE	CVR	Tue, Jun 10, 2008	20.20	20.50	19.90	20.50
2838	NYSE	CVR	Mon, Jun 9, 2008	21.50	21.50	20.30	20.37
2837	NYSE	CVR	Tue, Jun 3, 2008	21.70	21.70	21.35	21.35
2836	NYSE	CVR	Mon, Jun 2, 2008	22.47	22.47	22.01	22.01
2835	NYSE	CVR	Fri, May 30, 2008	23.30	23.30	22.50	22.50
2834	NYSE	CVR	Thu, May 22, 2008	23.50	23.50	23.50	23.50
2833	NYSE	CVR	Tue, May 20, 2008	23.90	23.90	23.50	23.50
2832	NYSE	CVR	Mon, May 19, 2008	23.70	23.70	23.70	23.70
2831	NYSE	CVR	Thu, May 15, 2008	24.20	24.50	23.70	23.95
2830	NYSE	CVR	Wed, May 14, 2008	24.99	24.99	24.00	24.50
2829	NYSE	CVR	Tue, May 13, 2008	23.55	24.55	22.80	24.55
2828	NYSE	CVR	Mon, May 12, 2008	23.75	24.50	23.00	24.00
2827	NYSE	CVR	Fri, May 9, 2008	22.75	24.96	22.75	24.20
2826	NYSE	CVR	Thu, May 8, 2008	22.50	22.50	22.50	22.50
2825	NYSE	CVR	Tue, May 6, 2008	22.50	22.75	22.00	22.25
2824	NYSE	CVR	Fri, May 2, 2008	21.75	22.25	21.75	22.25
2823	NYSE	CVR	Mon, Apr 28, 2008	21.75	21.75	21.50	21.50
2822	NYSE	CVR	Fri, Apr 25, 2008	21.50	21.50	21.25	21.50
2821	NYSE	CVR	Thu, Apr 24, 2008	21.00	21.00	21.00	21.00
2820	NYSE	CVR	Wed, Apr 23, 2008	20.82	20.82	20.75	20.75
2819	NYSE	CVR	Tue, Apr 22, 2008	20.75	21.00	20.75	20.87
2818	NYSE	CVR	Fri, Apr 18, 2008	21.25	21.25	20.50	20.70
2817	NYSE	CVR	Thu, Apr 17, 2008	21.05	21.05	21.00	21.00
2816	NYSE	CVR	Wed, Apr 16, 2008	21.24	21.25	21.24	21.25
2815	NYSE	CVR	Mon, Apr 14, 2008	20.86	21.00	20.60	21.00
2814	NYSE	CVR	Fri, Apr 11, 2008	21.10	21.10	20.61	20.61
2813	NYSE	CVR	Thu, Apr 10, 2008	21.60	21.60	20.85	20.85
2812	NYSE	CVR	Wed, Apr 9, 2008	21.25	21.25	21.25	21.25
2811	NYSE	CVR	Tue, Apr 8, 2008	21.85	21.85	21.35	21.35
2810	NYSE	CVR	Mon, Apr 7, 2008	22.00	22.00	21.00	21.65
2809	NYSE	CVR	Thu, Apr 3, 2008	22.25	22.29	22.25	22.29
2808	NYSE	CVR	Wed, Apr 2, 2008	22.50	22.75	22.50	22.75
2807	NYSE	CVR	Tue, Apr 1, 2008	22.25	22.25	22.25	22.25
2806	NYSE	CVR	Mon, Mar 31, 2008	22.40	22.40	22.40	22.40
2805	NYSE	CVR	Fri, Mar 28, 2008	22.70	22.70	22.25	22.25
2804	NYSE	CVR	Wed, Mar 26, 2008	22.75	22.75	22.75	22.75
2803	NYSE	CVR	Tue, Mar 25, 2008	22.45	22.75	22.25	22.50
2802	NYSE	CVR	Mon, Mar 24, 2008	21.99	22.25	21.51	22.25
2801	NYSE	CVR	Thu, Mar 20, 2008	21.52	22.75	21.52	21.75
2800	NYSE	CVR	Wed, Mar 19, 2008	22.70	23.00	22.70	23.00
2799	NYSE	CVR	Tue, Mar 18, 2008	20.05	22.50	20.05	22.50
2798	NYSE	CVR	Mon, Mar 17, 2008	22.60	22.60	21.10	21.81
2797	NYSE	CVR	Fri, Mar 14, 2008	23.85	23.85	22.35	22.35
2796	NYSE	CVR	Thu, Mar 13, 2008	23.54	24.00	23.54	23.92
2795	NYSE	CVR	Wed, Mar 12, 2008	23.50	23.75	23.25	23.75
2794	NYSE	CVR	Tue, Mar 11, 2008	23.65	23.85	23.65	23.85
2793	NYSE	CVR	Mon, Mar 10, 2008	23.80	24.45	23.80	23.85
2792	NYSE	CVR	Fri, Mar 7, 2008	23.60	23.85	23.41	23.41
2791	NYSE	CVR	Thu, Mar 6, 2008	24.25	24.25	23.55	23.55
2790	NYSE	CVR	Wed, Mar 5, 2008	24.25	24.25	24.25	24.25
2789	NYSE	CVR	Tue, Mar 4, 2008	24.75	25.00	24.50	24.50
2788	NYSE	CVR	Mon, Mar 3, 2008	24.75	24.75	23.85	24.75
2787	NYSE	CVR	Fri, Feb 29, 2008	23.75	25.75	23.75	25.00
2786	NYSE	CVR	Mon, Feb 25, 2008	23.50	23.75	23.50	23.55
2785	NYSE	CVR	Fri, Feb 22, 2008	23.05	23.80	23.00	23.30
2784	NYSE	CVR	Thu, Feb 21, 2008	22.80	22.80	22.80	22.80
2783	NYSE	CVR	Wed, Feb 13, 2008	23.50	23.50	22.50	22.58
2782	NYSE	CVR	Tue, Feb 12, 2008	24.62	24.62	23.00	23.50
2781	NYSE	CVR	Mon, Feb 11, 2008	22.83	24.08	22.75	22.75
2780	NYSE	CVR	Fri, Feb 8, 2008	22.00	23.94	22.00	22.50
2779	NYSE	CVR	Thu, Feb 7, 2008	21.50	21.75	21.25	21.25
2778	NYSE	CVR	Tue, Jan 29, 2008	21.25	21.75	21.25	21.75
2777	NYSE	CVR	Mon, Jan 28, 2008	21.25	21.25	21.00	21.00
2776	NYSE	CVR	Fri, Jan 25, 2008	21.00	21.00	21.00	21.00
2775	NYSE	CVR	Wed, Jan 23, 2008	21.00	21.00	20.50	21.00
2774	NYSE	CVR	Fri, Jan 18, 2008	21.35	21.35	21.13	21.20
2773	NYSE	CVR	Thu, Jan 17, 2008	21.60	21.80	21.60	21.60
2772	NYSE	CVR	Tue, Jan 15, 2008	21.50	21.85	21.50	21.85
2771	NYSE	CVR	Mon, Jan 14, 2008	22.25	22.25	21.40	21.40
2770	NYSE	CVR	Fri, Jan 11, 2008	21.75	22.75	21.75	22.50
2769	NYSE	CVR	Thu, Jan 10, 2008	21.25	21.50	21.25	21.50
2768	NYSE	CVR	Wed, Jan 9, 2008	20.75	21.50	20.75	21.50
2767	NYSE	CVR	Tue, Jan 8, 2008	20.50	20.75	20.50	20.75
2766	NYSE	CVR	Thu, Jan 3, 2008	20.25	20.25	20.00	20.25
2765	NYSE	CVR	Wed, Jan 2, 2008	20.16	20.25	20.00	20.00
2764	NYSE	CVR	Mon, Dec 31, 2007	20.33	21.00	19.40	20.10
2763	NYSE	CVR	Fri, Dec 28, 2007	21.32	21.32	20.36	21.25
2762	NYSE	CVR	Thu, Dec 27, 2007	21.25	23.45	21.25	21.55
2761	NYSE	CVR	Wed, Dec 26, 2007	21.15	21.15	21.00	21.00
2760	NYSE	CVR	Mon, Dec 24, 2007	21.40	21.50	21.40	21.50
2759	NYSE	CVR	Fri, Dec 21, 2007	21.50	21.68	21.00	21.68
2758	NYSE	CVR	Wed, Dec 19, 2007	21.25	21.35	21.25	21.35
2757	NYSE	CVR	Tue, Dec 18, 2007	20.75	21.00	20.75	21.00
2756	NYSE	CVR	Fri, Dec 14, 2007	21.25	21.25	20.00	20.50
2755	NYSE	CVR	Wed, Dec 12, 2007	21.92	21.92	21.50	21.50
2754	NYSE	CVR	Tue, Dec 11, 2007	22.40	22.40	21.50	21.75
2753	NYSE	CVR	Mon, Dec 10, 2007	22.82	22.82	22.82	22.82
2752	NYSE	CVR	Fri, Dec 7, 2007	22.00	22.20	22.00	22.20
2751	NYSE	CVR	Wed, Dec 5, 2007	21.60	21.80	21.60	21.80
2750	NYSE	CVR	Tue, Dec 4, 2007	21.15	21.70	21.15	21.70
2749	NYSE	CVR	Fri, Nov 30, 2007	22.00	22.00	21.71	21.81
2748	NYSE	CVR	Wed, Nov 28, 2007	21.90	21.90	21.90	21.90
2747	NYSE	CVR	Tue, Nov 27, 2007	21.70	21.70	21.70	21.70
2746	NYSE	CVR	Mon, Nov 26, 2007	21.70	21.70	21.70	21.70
2745	NYSE	CVR	Fri, Nov 23, 2007	21.70	21.70	21.70	21.70
2744	NYSE	CVR	Wed, Nov 21, 2007	21.50	21.75	21.00	21.58
2743	NYSE	CVR	Tue, Nov 20, 2007	21.85	21.91	21.70	21.70
2742	NYSE	CVR	Mon, Nov 19, 2007	21.70	21.70	21.70	21.70
2741	NYSE	CVR	Fri, Nov 16, 2007	22.50	22.65	21.49	21.90
2740	NYSE	CVR	Thu, Nov 15, 2007	23.50	23.50	22.25	22.75
2739	NYSE	CVR	Wed, Nov 14, 2007	24.00	24.00	23.50	23.50
2738	NYSE	CVR	Tue, Nov 13, 2007	24.25	24.25	24.25	24.25
2737	NYSE	CVR	Thu, Nov 8, 2007	23.50	24.65	23.25	24.65
2736	NYSE	CVR	Wed, Nov 7, 2007	24.08	24.18	23.75	23.75
2735	NYSE	CVR	Tue, Nov 6, 2007	21.61	24.25	21.61	24.00
2734	NYSE	CVR	Fri, Nov 2, 2007	23.75	23.78	23.75	23.75
2733	NYSE	CVR	Thu, Nov 1, 2007	24.00	24.10	24.00	24.10
2732	NYSE	CVR	Wed, Oct 31, 2007	24.00	24.00	23.75	23.75
2731	NYSE	CVR	Tue, Oct 30, 2007	23.85	24.25	23.85	24.25
2730	NYSE	CVR	Mon, Oct 29, 2007	24.80	26.10	21.26	24.00
2729	NYSE	CVR	Fri, Oct 26, 2007	25.50	25.50	24.75	24.75
2728	NYSE	CVR	Thu, Oct 25, 2007	25.00	25.75	25.00	25.00
2727	NYSE	CVR	Wed, Oct 24, 2007	25.00	26.00	25.00	25.25
2726	NYSE	CVR	Tue, Oct 23, 2007	24.35	25.23	23.85	24.75
2725	NYSE	CVR	Mon, Oct 22, 2007	24.45	24.52	24.45	24.52
2724	NYSE	CVR	Wed, Oct 17, 2007	24.25	24.50	24.00	24.50
2723	NYSE	CVR	Tue, Oct 16, 2007	24.20	24.95	24.20	24.50
2722	NYSE	CVR	Mon, Oct 15, 2007	23.75	24.25	23.75	24.00
2721	NYSE	CVR	Fri, Oct 12, 2007	23.85	23.85	23.85	23.85
2720	NYSE	CVR	Fri, Oct 5, 2007	23.65	23.65	23.65	23.65
2719	NYSE	CVR	Tue, Oct 2, 2007	23.51	23.51	23.51	23.51
2718	NYSE	CVR	Mon, Oct 1, 2007	23.25	23.75	23.25	23.75
2717	NYSE	CVR	Fri, Sep 28, 2007	23.00	23.00	23.00	23.00
2716	NYSE	CVR	Wed, Sep 26, 2007	22.75	23.00	22.75	23.00
2715	NYSE	CVR	Tue, Sep 25, 2007	23.25	23.25	22.75	22.75
2714	NYSE	CVR	Mon, Sep 24, 2007	22.84	23.25	22.84	23.00
2713	NYSE	CVR	Thu, Sep 20, 2007	22.85	22.85	22.85	22.85
2712	NYSE	CVR	Wed, Sep 19, 2007	22.75	23.00	22.75	23.00
2711	NYSE	CVR	Mon, Sep 17, 2007	23.25	23.25	22.50	22.75
2710	NYSE	CVR	Fri, Sep 14, 2007	23.25	23.50	23.25	23.50
2709	NYSE	CVR	Thu, Sep 13, 2007	23.00	23.09	22.72	22.72
2708	NYSE	CVR	Tue, Sep 11, 2007	23.40	23.40	23.40	23.40
2707	NYSE	CVR	Mon, Sep 10, 2007	22.99	23.20	22.99	23.20
2706	NYSE	CVR	Thu, Sep 6, 2007	22.99	22.99	22.99	22.99
2705	NYSE	CVR	Thu, Aug 30, 2007	23.11	23.11	23.11	23.11
2704	NYSE	CVR	Tue, Aug 28, 2007	23.60	23.60	22.90	23.15
2703	NYSE	CVR	Mon, Aug 27, 2007	23.80	24.10	23.60	23.85
2702	NYSE	CVR	Fri, Aug 24, 2007	23.55	23.95	23.55	23.95
2701	NYSE	CVR	Wed, Aug 22, 2007	23.25	23.75	23.00	23.75
2700	NYSE	CVR	Tue, Aug 21, 2007	24.75	24.81	23.00	23.00
2699	NYSE	CVR	Mon, Aug 20, 2007	24.50	24.88	24.50	24.50
2698	NYSE	CVR	Fri, Aug 17, 2007	24.70	24.70	24.70	24.70
2697	NYSE	CVR	Wed, Aug 15, 2007	25.10	25.10	24.90	24.90
2696	NYSE	CVR	Tue, Aug 14, 2007	25.25	25.25	25.25	25.25
2695	NYSE	CVR	Mon, Aug 13, 2007	25.00	25.50	25.00	25.50
2694	NYSE	CVR	Tue, Aug 7, 2007	24.00	24.75	24.00	24.75
2693	NYSE	CVR	Mon, Aug 6, 2007	24.51	24.51	22.60	23.75
2692	NYSE	CVR	Thu, Aug 2, 2007	24.51	24.51	24.51	24.51
2691	NYSE	CVR	Wed, Aug 1, 2007	24.55	24.55	24.55	24.55
2690	NYSE	CVR	Tue, Jul 31, 2007	24.51	24.80	24.51	24.51
2689	NYSE	CVR	Thu, Jul 26, 2007	24.51	24.51	24.51	24.51
2688	NYSE	CVR	Wed, Jul 25, 2007	24.65	24.89	24.65	24.89
2687	NYSE	CVR	Tue, Jul 17, 2007	24.75	25.25	24.75	25.00
2686	NYSE	CVR	Mon, Jul 16, 2007	24.51	25.00	24.51	25.00
2685	NYSE	CVR	Thu, Jul 12, 2007	25.01	25.01	24.25	24.75
2684	NYSE	CVR	Thu, Jul 5, 2007	25.00	25.00	24.97	25.00
2683	NYSE	CVR	Tue, Jul 3, 2007	24.97	24.97	24.97	24.97
2682	NYSE	CVR	Mon, Jul 2, 2007	25.38	25.38	25.20	25.20
2681	NYSE	CVR	Fri, Jun 29, 2007	25.15	25.38	25.15	25.38
2680	NYSE	CVR	Mon, Jun 25, 2007	23.96	24.95	23.96	24.95
2679	NYSE	CVR	Fri, Jun 22, 2007	23.90	23.96	23.90	23.96
2678	NYSE	CVR	Thu, Jun 21, 2007	23.70	23.70	23.70	23.70
2677	NYSE	CVR	Wed, Jun 20, 2007	23.90	23.90	23.90	23.90
2676	NYSE	CVR	Tue, Jun 19, 2007	23.70	23.70	23.70	23.70
2675	NYSE	CVR	Mon, Jun 18, 2007	23.70	23.70	23.70	23.70
2674	NYSE	CVR	Fri, Jun 15, 2007	23.65	23.90	23.65	23.90
2673	NYSE	CVR	Tue, Jun 12, 2007	23.48	23.48	23.48	23.48
2672	NYSE	CVR	Thu, Jun 7, 2007	23.25	23.25	23.25	23.25
2671	NYSE	CVR	Wed, Jun 6, 2007	23.25	23.25	23.25	23.25
2670	NYSE	CVR	Mon, Jun 4, 2007	23.50	23.50	23.50	23.50
2669	NYSE	CVR	Thu, May 31, 2007	23.25	23.49	23.25	23.49
2668	NYSE	CVR	Wed, May 30, 2007	23.50	23.50	23.50	23.50
2667	NYSE	CVR	Tue, May 29, 2007	23.45	23.45	23.25	23.40
2666	NYSE	CVR	Fri, May 25, 2007	22.75	23.00	22.75	23.00
2665	NYSE	CVR	Wed, May 23, 2007	22.75	22.75	22.25	22.50
2664	NYSE	CVR	Fri, May 18, 2007	23.25	23.45	23.00	23.00
2663	NYSE	CVR	Thu, May 17, 2007	23.25	23.35	23.25	23.25
2662	NYSE	CVR	Wed, May 16, 2007	23.25	23.50	23.25	23.50
2661	NYSE	CVR	Thu, May 10, 2007	23.30	23.50	23.30	23.50
2660	NYSE	CVR	Wed, May 9, 2007	23.90	23.90	23.45	23.45
2659	NYSE	CVR	Tue, May 8, 2007	23.75	23.99	23.75	23.99
2658	NYSE	CVR	Mon, May 7, 2007	23.25	24.00	23.25	24.00
2657	NYSE	CVR	Fri, May 4, 2007	22.85	23.35	22.85	23.00
2656	NYSE	CVR	Wed, May 2, 2007	21.99	22.66	21.75	22.66
2655	NYSE	CVR	Mon, Apr 30, 2007	22.30	22.30	22.00	22.05
2654	NYSE	CVR	Thu, Apr 26, 2007	22.00	22.55	22.00	22.55
2653	NYSE	CVR	Wed, Apr 25, 2007	23.00	23.00	21.89	21.89
2652	NYSE	CVR	Tue, Apr 24, 2007	22.50	23.25	22.50	23.25
2651	NYSE	CVR	Mon, Apr 23, 2007	22.89	22.89	22.25	22.25
2650	NYSE	CVR	Mon, Apr 16, 2007	22.72	22.72	22.70	22.70
2649	NYSE	CVR	Fri, Apr 13, 2007	22.50	22.75	22.50	22.75
2648	NYSE	CVR	Thu, Apr 12, 2007	22.24	22.49	22.24	22.49
2647	NYSE	CVR	Tue, Apr 10, 2007	22.06	22.06	22.06	22.06
2646	NYSE	CVR	Mon, Apr 9, 2007	22.00	22.29	21.89	22.06
2645	NYSE	CVR	Tue, Apr 3, 2007	21.91	21.91	21.91	21.91
2644	NYSE	CVR	Fri, Mar 30, 2007	22.01	22.01	22.01	22.01
2643	NYSE	CVR	Thu, Mar 29, 2007	21.64	22.15	21.64	22.15
2642	NYSE	CVR	Wed, Mar 28, 2007	22.61	22.61	21.25	21.48
2641	NYSE	CVR	Mon, Mar 26, 2007	23.00	23.00	22.75	22.79
2640	NYSE	CVR	Fri, Mar 23, 2007	21.96	22.95	21.96	22.90
2639	NYSE	CVR	Fri, Mar 16, 2007	21.73	21.89	21.73	21.89
2638	NYSE	CVR	Mon, Mar 12, 2007	22.26	22.26	21.75	21.75
2637	NYSE	CVR	Fri, Mar 9, 2007	22.39	22.39	22.35	22.35
2636	NYSE	CVR	Thu, Mar 8, 2007	22.38	22.38	22.19	22.34
2635	NYSE	CVR	Tue, Mar 6, 2007	22.31	22.33	22.31	22.33
2634	NYSE	CVR	Mon, Mar 5, 2007	22.00	22.31	21.94	22.31
2633	NYSE	CVR	Fri, Mar 2, 2007	22.21	22.21	22.21	22.21
2632	NYSE	CVR	Thu, Mar 1, 2007	22.20	22.20	22.20	22.20
2631	NYSE	CVR	Mon, Feb 26, 2007	22.20	22.50	22.20	22.44
2630	NYSE	CVR	Fri, Feb 23, 2007	22.50	22.50	22.40	22.40
2629	NYSE	CVR	Wed, Feb 14, 2007	22.65	22.65	22.40	22.40
2628	NYSE	CVR	Tue, Feb 13, 2007	22.38	22.38	22.38	22.38
2627	NYSE	CVR	Fri, Feb 9, 2007	22.39	22.41	22.39	22.40
2626	NYSE	CVR	Thu, Feb 1, 2007	22.21	22.21	22.21	22.21
2625	NYSE	CVR	Mon, Jan 29, 2007	22.25	22.25	22.20	22.20
2624	NYSE	CVR	Thu, Jan 25, 2007	22.18	22.18	22.00	22.00
2623	NYSE	CVR	Tue, Jan 23, 2007	22.21	22.21	22.10	22.10
2622	NYSE	CVR	Mon, Jan 22, 2007	22.15	22.25	22.00	22.25
2621	NYSE	CVR	Fri, Jan 19, 2007	22.33	22.40	22.33	22.40
2620	NYSE	CVR	Wed, Jan 17, 2007	22.31	22.31	22.25	22.25
2619	NYSE	CVR	Tue, Jan 16, 2007	22.20	22.30	22.20	22.25
2618	NYSE	CVR	Fri, Jan 12, 2007	22.20	22.20	22.20	22.20
2617	NYSE	CVR	Thu, Jan 11, 2007	22.25	22.26	22.25	22.26
2616	NYSE	CVR	Tue, Jan 9, 2007	22.25	22.25	22.25	22.25
2615	NYSE	CVR	Mon, Jan 8, 2007	22.26	22.45	22.26	22.45
2614	NYSE	CVR	Fri, Jan 5, 2007	22.45	22.45	22.30	22.31
2613	NYSE	CVR	Thu, Jan 4, 2007	22.60	22.64	22.40	22.64
2612	NYSE	CVR	Wed, Jan 3, 2007	21.50	22.90	21.50	22.75
2611	NYSE	CVR	Fri, Dec 29, 2006	21.75	21.75	20.29	21.01
2610	NYSE	CVR	Thu, Dec 28, 2006	22.30	22.30	22.01	22.01
2609	NYSE	CVR	Wed, Dec 27, 2006	22.81	22.81	22.35	22.35
2608	NYSE	CVR	Tue, Dec 26, 2006	23.20	23.20	23.00	23.00
2607	NYSE	CVR	Fri, Dec 22, 2006	23.41	23.41	23.41	23.41
2606	NYSE	CVR	Thu, Dec 21, 2006	23.60	23.60	23.60	23.60
2605	NYSE	CVR	Wed, Dec 20, 2006	23.30	23.45	23.30	23.45
2604	NYSE	CVR	Fri, Dec 15, 2006	23.30	23.30	23.30	23.30
2603	NYSE	CVR	Thu, Dec 14, 2006	23.15	23.15	23.15	23.15
2602	NYSE	CVR	Mon, Dec 11, 2006	22.75	23.25	22.75	23.15
2601	NYSE	CVR	Fri, Dec 8, 2006	22.35	22.55	22.35	22.55
2600	NYSE	CVR	Tue, Dec 5, 2006	22.20	22.20	22.20	22.20
2599	NYSE	CVR	Fri, Dec 1, 2006	22.40	22.40	22.37	22.37
2598	NYSE	CVR	Thu, Nov 30, 2006	22.30	22.45	22.30	22.45
2597	NYSE	CVR	Tue, Nov 28, 2006	22.70	22.70	22.20	22.40
2596	NYSE	CVR	Fri, Nov 24, 2006	22.85	22.85	22.85	22.85
2595	NYSE	CVR	Tue, Nov 21, 2006	22.85	22.85	22.85	22.85
2594	NYSE	CVR	Fri, Nov 17, 2006	22.75	22.80	22.75	22.77
2593	NYSE	CVR	Thu, Nov 16, 2006	22.90	22.90	22.90	22.90
2592	NYSE	CVR	Wed, Nov 15, 2006	22.97	23.10	22.97	23.10
2591	NYSE	CVR	Tue, Nov 14, 2006	23.09	23.09	23.05	23.05
2590	NYSE	CVR	Mon, Nov 13, 2006	23.10	23.10	23.00	23.00
2589	NYSE	CVR	Fri, Nov 10, 2006	23.10	23.10	23.10	23.10
2588	NYSE	CVR	Thu, Nov 9, 2006	23.29	23.29	23.25	23.25
2587	NYSE	CVR	Wed, Nov 8, 2006	23.50	23.50	23.20	23.25
2586	NYSE	CVR	Tue, Nov 7, 2006	23.75	23.75	23.75	23.75
2585	NYSE	CVR	Fri, Nov 3, 2006	23.85	24.00	23.85	24.00
2584	NYSE	CVR	Thu, Nov 2, 2006	23.24	24.05	23.24	23.65
2583	NYSE	CVR	Wed, Nov 1, 2006	24.25	24.25	24.25	24.25
2582	NYSE	CVR	Wed, Oct 25, 2006	24.40	24.55	24.31	24.55
2581	NYSE	CVR	Tue, Oct 24, 2006	24.25	24.50	24.25	24.50
2580	NYSE	CVR	Mon, Oct 23, 2006	23.75	24.00	23.75	24.00
2579	NYSE	CVR	Thu, Oct 19, 2006	23.85	23.85	23.85	23.85
2578	NYSE	CVR	Fri, Oct 13, 2006	23.75	23.85	23.75	23.85
2577	NYSE	CVR	Wed, Oct 11, 2006	23.75	23.84	23.70	23.70
2576	NYSE	CVR	Mon, Oct 9, 2006	23.50	23.50	23.50	23.50
2575	NYSE	CVR	Wed, Oct 4, 2006	23.55	23.55	23.50	23.50
2574	NYSE	CVR	Wed, Sep 27, 2006	23.55	23.70	23.55	23.70
2573	NYSE	CVR	Tue, Sep 26, 2006	23.05	23.30	23.05	23.30
2572	NYSE	CVR	Mon, Sep 25, 2006	23.00	23.05	23.00	23.05
2571	NYSE	CVR	Fri, Sep 22, 2006	23.25	23.25	23.25	23.25
2570	NYSE	CVR	Thu, Sep 21, 2006	23.75	23.75	23.50	23.50
2569	NYSE	CVR	Tue, Sep 12, 2006	23.50	23.50	23.50	23.50
2568	NYSE	CVR	Mon, Sep 11, 2006	23.55	23.75	23.55	23.75
2567	NYSE	CVR	Fri, Sep 8, 2006	23.50	23.50	23.30	23.30
2566	NYSE	CVR	Wed, Sep 6, 2006	23.28	23.50	23.25	23.50
2565	NYSE	CVR	Tue, Sep 5, 2006	23.00	23.25	23.00	23.25
2564	NYSE	CVR	Wed, Aug 30, 2006	23.05	23.05	23.05	23.05
2563	NYSE	CVR	Tue, Aug 29, 2006	22.83	22.83	22.81	22.81
2562	NYSE	CVR	Fri, Aug 25, 2006	23.00	23.00	23.00	23.00
2561	NYSE	CVR	Thu, Aug 24, 2006	23.50	23.50	23.34	23.35
2560	NYSE	CVR	Wed, Aug 23, 2006	23.25	23.25	23.25	23.25
2559	NYSE	CVR	Tue, Aug 22, 2006	23.74	23.84	23.20	23.40
2558	NYSE	CVR	Mon, Aug 21, 2006	23.72	23.85	23.70	23.85
2557	NYSE	CVR	Fri, Aug 18, 2006	24.25	24.25	23.92	23.92
2556	NYSE	CVR	Thu, Aug 17, 2006	24.25	24.25	24.25	24.25
2555	NYSE	CVR	Wed, Aug 16, 2006	24.00	24.00	24.00	24.00
2554	NYSE	CVR	Tue, Aug 15, 2006	23.60	24.15	23.60	24.05
2553	NYSE	CVR	Mon, Aug 14, 2006	23.30	23.70	23.30	23.70
2552	NYSE	CVR	Fri, Aug 11, 2006	23.20	23.20	23.20	23.20
2551	NYSE	CVR	Thu, Aug 10, 2006	23.10	23.10	23.10	23.10
2550	NYSE	CVR	Tue, Aug 8, 2006	23.30	23.30	23.30	23.30
2549	NYSE	CVR	Mon, Aug 7, 2006	23.64	23.64	23.50	23.50
2548	NYSE	CVR	Fri, Aug 4, 2006	23.75	23.75	23.60	23.60
2547	NYSE	CVR	Thu, Aug 3, 2006	24.15	24.15	23.90	23.90
2546	NYSE	CVR	Wed, Aug 2, 2006	24.25	24.89	24.25	24.25
2545	NYSE	CVR	Tue, Aug 1, 2006	23.60	24.35	23.60	24.25
2544	NYSE	CVR	Fri, Jul 28, 2006	23.80	23.80	23.60	23.75
2543	NYSE	CVR	Wed, Jul 26, 2006	24.10	24.15	24.10	24.15
2542	NYSE	CVR	Mon, Jul 24, 2006	23.90	23.90	23.90	23.90
2541	NYSE	CVR	Thu, Jul 20, 2006	23.97	24.15	23.97	24.15
2540	NYSE	CVR	Wed, Jul 19, 2006	23.48	23.95	23.48	23.95
2539	NYSE	CVR	Tue, Jul 18, 2006	22.98	23.40	22.98	23.40
2538	NYSE	CVR	Mon, Jul 17, 2006	22.98	22.98	22.98	22.98
2537	NYSE	CVR	Fri, Jul 14, 2006	22.90	22.99	22.90	22.99
2536	NYSE	CVR	Wed, Jul 12, 2006	22.85	22.95	22.85	22.95
2535	NYSE	CVR	Fri, Jul 7, 2006	22.50	22.89	22.00	22.89
2534	NYSE	CVR	Wed, Jul 5, 2006	22.75	22.85	22.60	22.85
2533	NYSE	CVR	Fri, Jun 30, 2006	23.25	23.25	22.80	23.00
2532	NYSE	CVR	Thu, Jun 29, 2006	23.30	23.50	23.30	23.50
2531	NYSE	CVR	Mon, Jun 26, 2006	23.50	23.50	23.50	23.50
2530	NYSE	CVR	Fri, Jun 23, 2006	23.75	23.75	23.75	23.75
2529	NYSE	CVR	Thu, Jun 22, 2006	24.05	24.25	24.05	24.25
2528	NYSE	CVR	Wed, Jun 21, 2006	24.25	24.25	24.00	24.20
2527	NYSE	CVR	Tue, Jun 20, 2006	24.17	24.25	24.15	24.15
2526	NYSE	CVR	Mon, Jun 19, 2006	24.00	24.25	24.00	24.19
2525	NYSE	CVR	Fri, Jun 16, 2006	23.60	23.79	23.60	23.79
2524	NYSE	CVR	Thu, Jun 15, 2006	23.60	23.90	23.60	23.90
2523	NYSE	CVR	Wed, Jun 14, 2006	23.55	23.55	23.40	23.40
2522	NYSE	CVR	Tue, Jun 13, 2006	23.80	23.80	23.80	23.80
2521	NYSE	CVR	Mon, Jun 12, 2006	23.70	23.70	23.70	23.70
2520	NYSE	CVR	Thu, Jun 8, 2006	23.40	23.50	23.00	23.50
2519	NYSE	CVR	Wed, Jun 7, 2006	22.40	23.20	22.40	23.20
2518	NYSE	CVR	Tue, Jun 6, 2006	22.58	22.60	22.30	22.60
2517	NYSE	CVR	Mon, Jun 5, 2006	22.30	22.50	22.30	22.50
2516	NYSE	CVR	Thu, Jun 1, 2006	22.30	22.60	22.30	22.50
2515	NYSE	CVR	Wed, May 31, 2006	22.25	22.30	22.00	22.30
2514	NYSE	CVR	Tue, May 30, 2006	22.60	22.60	22.00	22.25
2513	NYSE	CVR	Fri, May 26, 2006	21.90	23.00	21.90	22.75
2512	NYSE	CVR	Thu, May 25, 2006	21.00	21.95	21.00	21.75
2511	NYSE	CVR	Wed, May 24, 2006	21.15	21.15	21.00	21.00
2510	NYSE	CVR	Tue, May 23, 2006	21.55	21.55	21.25	21.25
2509	NYSE	CVR	Mon, May 22, 2006	21.75	21.75	21.50	21.65
2508	NYSE	CVR	Fri, May 19, 2006	22.10	22.10	21.80	21.90
2507	NYSE	CVR	Thu, May 18, 2006	22.00	22.10	21.50	22.00
2506	NYSE	CVR	Wed, May 17, 2006	22.35	22.35	22.20	22.21
2505	NYSE	CVR	Tue, May 16, 2006	22.47	22.50	22.32	22.48
2504	NYSE	CVR	Mon, May 15, 2006	22.15	23.00	22.15	22.62
2503	NYSE	CVR	Fri, May 12, 2006	22.30	22.40	22.00	22.30
2502	NYSE	CVR	Thu, May 11, 2006	22.00	22.57	22.00	22.40
2501	NYSE	CVR	Wed, May 10, 2006	21.75	22.50	21.75	22.15
2500	NYSE	CVR	Tue, May 9, 2006	20.75	22.45	20.75	22.00
2499	NYSE	CVR	Mon, May 8, 2006	20.80	20.80	20.80	20.80
2498	NYSE	CVR	Fri, May 5, 2006	20.80	21.00	20.80	20.82
2497	NYSE	CVR	Thu, May 4, 2006	20.95	21.04	20.50	20.80
2496	NYSE	CVR	Wed, May 3, 2006	19.95	19.95	19.95	19.95
2495	NYSE	CVR	Mon, May 1, 2006	19.98	19.98	19.95	19.95
2494	NYSE	CVR	Tue, Apr 25, 2006	19.95	19.95	19.95	19.95
2493	NYSE	CVR	Mon, Apr 24, 2006	19.95	19.95	19.95	19.95
2492	NYSE	CVR	Fri, Apr 21, 2006	20.03	20.05	20.03	20.05
2491	NYSE	CVR	Tue, Apr 18, 2006	19.95	20.00	19.95	20.00
2490	NYSE	CVR	Mon, Apr 17, 2006	19.90	19.90	19.90	19.90
2489	NYSE	CVR	Thu, Apr 13, 2006	19.85	19.90	19.85	19.90
2488	NYSE	CVR	Wed, Apr 12, 2006	20.00	20.00	20.00	20.00
2487	NYSE	CVR	Tue, Apr 11, 2006	20.00	20.05	20.00	20.05
2486	NYSE	CVR	Mon, Apr 10, 2006	20.03	20.03	20.00	20.00
2485	NYSE	CVR	Fri, Apr 7, 2006	20.00	20.00	20.00	20.00
2484	NYSE	CVR	Thu, Apr 6, 2006	20.00	20.05	20.00	20.00
2483	NYSE	CVR	Wed, Apr 5, 2006	19.55	20.00	19.55	20.00
2482	NYSE	CVR	Tue, Apr 4, 2006	19.60	19.65	19.45	19.65
2481	NYSE	CVR	Mon, Apr 3, 2006	19.70	19.80	19.70	19.80
2480	NYSE	CVR	Fri, Mar 31, 2006	19.70	19.70	19.70	19.70
2479	NYSE	CVR	Thu, Mar 30, 2006	19.85	19.85	19.71	19.71
2478	NYSE	CVR	Mon, Mar 27, 2006	19.70	19.70	19.70	19.70
2477	NYSE	CVR	Fri, Mar 24, 2006	19.67	19.67	19.55	19.55
2476	NYSE	CVR	Thu, Mar 23, 2006	19.90	19.90	19.70	19.70
2475	NYSE	CVR	Tue, Mar 21, 2006	19.98	19.98	19.98	19.98
2474	NYSE	CVR	Mon, Mar 20, 2006	19.95	19.95	19.95	19.95
2473	NYSE	CVR	Wed, Mar 15, 2006	19.95	19.95	19.85	19.85
2472	NYSE	CVR	Mon, Mar 13, 2006	19.75	19.75	19.75	19.75
2471	NYSE	CVR	Mon, Mar 6, 2006	19.80	19.80	19.67	19.67
2470	NYSE	CVR	Wed, Mar 1, 2006	19.85	19.85	19.85	19.85
2469	NYSE	CVR	Tue, Feb 28, 2006	19.85	19.85	19.85	19.85
2468	NYSE	CVR	Mon, Feb 27, 2006	19.85	19.85	19.85	19.85
2467	NYSE	CVR	Fri, Feb 24, 2006	19.95	19.95	19.80	19.80
2466	NYSE	CVR	Thu, Feb 23, 2006	19.95	19.95	19.95	19.95
2465	NYSE	CVR	Wed, Feb 22, 2006	19.95	19.95	19.95	19.95
2464	NYSE	CVR	Fri, Feb 17, 2006	20.01	20.01	19.75	19.75
2463	NYSE	CVR	Thu, Feb 16, 2006	20.15	20.15	19.80	19.80
2462	NYSE	CVR	Wed, Feb 15, 2006	20.25	20.30	20.00	20.00
2461	NYSE	CVR	Tue, Feb 14, 2006	20.00	20.00	20.00	20.00
2460	NYSE	CVR	Fri, Feb 10, 2006	19.75	20.00	19.75	20.00
2459	NYSE	CVR	Thu, Feb 9, 2006	20.00	20.00	20.00	20.00
2458	NYSE	CVR	Wed, Feb 8, 2006	20.00	20.10	20.00	20.00
2457	NYSE	CVR	Tue, Feb 7, 2006	20.00	20.00	20.00	20.00
2456	NYSE	CVR	Wed, Feb 1, 2006	20.10	20.10	20.10	20.10
2455	NYSE	CVR	Tue, Jan 31, 2006	19.75	19.75	19.75	19.75
2454	NYSE	CVR	Mon, Jan 30, 2006	19.98	20.00	19.98	20.00
2453	NYSE	CVR	Thu, Jan 26, 2006	19.92	19.92	19.75	19.75
2452	NYSE	CVR	Wed, Jan 25, 2006	19.75	19.75	19.75	19.75
2451	NYSE	CVR	Tue, Jan 24, 2006	19.80	19.80	19.75	19.75
2450	NYSE	CVR	Thu, Jan 19, 2006	20.20	20.20	20.20	20.20
2449	NYSE	CVR	Wed, Jan 18, 2006	20.30	20.30	20.30	20.30
2448	NYSE	CVR	Tue, Jan 17, 2006	21.00	21.00	20.40	20.79
2447	NYSE	CVR	Fri, Jan 13, 2006	20.30	20.77	20.30	20.77
2446	NYSE	CVR	Thu, Jan 12, 2006	20.80	20.80	20.70	20.70
2445	NYSE	CVR	Wed, Jan 11, 2006	20.00	20.78	20.00	20.55
2444	NYSE	CVR	Mon, Jan 9, 2006	19.58	19.60	19.55	19.55
2443	NYSE	CVR	Fri, Jan 6, 2006	17.98	19.50	17.98	19.50
2442	NYSE	CVR	Thu, Jan 5, 2006	17.50	17.98	17.50	17.98
2441	NYSE	CVR	Wed, Jan 4, 2006	19.00	19.00	18.00	18.00
2440	NYSE	CVR	Tue, Jan 3, 2006	19.75	19.75	19.00	19.00
2439	NYSE	CVR	Fri, Dec 30, 2005	20.00	20.20	20.00	20.00
2438	NYSE	CVR	Thu, Dec 29, 2005	20.40	20.40	20.00	20.00
2437	NYSE	CVR	Wed, Dec 28, 2005	20.70	20.72	20.70	20.72
2436	NYSE	CVR	Fri, Dec 23, 2005	21.07	21.07	21.00	21.00
2435	NYSE	CVR	Thu, Dec 22, 2005	21.60	21.60	21.35	21.35
2434	NYSE	CVR	Wed, Dec 21, 2005	21.90	21.90	21.75	21.75
2433	NYSE	CVR	Tue, Dec 20, 2005	22.10	22.15	22.10	22.10
2432	NYSE	CVR	Fri, Dec 16, 2005	22.25	22.25	22.25	22.25
2431	NYSE	CVR	Thu, Dec 15, 2005	22.10	22.10	22.10	22.10
2430	NYSE	CVR	Tue, Dec 13, 2005	22.30	22.30	22.30	22.30
2429	NYSE	CVR	Mon, Dec 12, 2005	22.40	22.40	22.40	22.40
2428	NYSE	CVR	Fri, Dec 9, 2005	22.23	22.40	22.23	22.40
2427	NYSE	CVR	Thu, Dec 8, 2005	22.45	22.48	22.45	22.48
2426	NYSE	CVR	Wed, Dec 7, 2005	22.25	22.25	22.00	22.00
2425	NYSE	CVR	Tue, Dec 6, 2005	22.57	22.57	22.25	22.50
2424	NYSE	CVR	Mon, Dec 5, 2005	22.55	22.55	22.25	22.55
2423	NYSE	CVR	Fri, Dec 2, 2005	22.56	22.56	22.00	22.25
2422	NYSE	CVR	Thu, Dec 1, 2005	22.75	22.75	22.75	22.75
2421	NYSE	CVR	Wed, Nov 30, 2005	22.75	22.75	22.75	22.75
2420	NYSE	CVR	Tue, Nov 29, 2005	22.75	22.75	22.75	22.75
2419	NYSE	CVR	Mon, Nov 28, 2005	23.50	23.75	23.00	23.00
2418	NYSE	CVR	Fri, Nov 25, 2005	23.25	23.50	23.25	23.30
2417	NYSE	CVR	Wed, Nov 23, 2005	22.80	23.00	22.70	23.00
2416	NYSE	CVR	Tue, Nov 22, 2005	22.25	22.25	22.25	22.25
2415	NYSE	CVR	Mon, Nov 21, 2005	22.65	22.65	22.25	22.25
2414	NYSE	CVR	Fri, Nov 18, 2005	22.75	22.90	22.75	22.90
2413	NYSE	CVR	Thu, Nov 17, 2005	23.20	23.20	23.00	23.00
2412	NYSE	CVR	Tue, Nov 15, 2005	23.25	23.25	23.20	23.20
2411	NYSE	CVR	Mon, Nov 14, 2005	23.34	23.34	23.34	23.34
2410	NYSE	CVR	Thu, Nov 10, 2005	23.50	23.60	23.35	23.60
2409	NYSE	CVR	Wed, Nov 9, 2005	24.25	24.25	23.75	23.75
2408	NYSE	CVR	Tue, Nov 8, 2005	24.00	24.00	24.00	24.00
2407	NYSE	CVR	Mon, Oct 31, 2005	23.75	23.75	23.75	23.75
2406	NYSE	CVR	Wed, Oct 26, 2005	23.75	23.75	23.75	23.75
2405	NYSE	CVR	Mon, Oct 24, 2005	23.90	23.90	23.90	23.90
2404	NYSE	CVR	Thu, Oct 13, 2005	23.90	23.90	23.90	23.90
2403	NYSE	CVR	Wed, Oct 12, 2005	23.90	23.90	23.90	23.90
2402	NYSE	CVR	Mon, Oct 10, 2005	23.65	23.65	23.65	23.65
2401	NYSE	CVR	Fri, Oct 7, 2005	24.15	24.15	23.90	23.90
2400	NYSE	CVR	Thu, Oct 6, 2005	24.05	24.30	24.05	24.30
2399	NYSE	CVR	Wed, Oct 5, 2005	24.37	24.37	24.37	24.37
2398	NYSE	CVR	Tue, Oct 4, 2005	24.05	24.05	24.05	24.05
2397	NYSE	CVR	Fri, Sep 30, 2005	24.30	24.30	24.30	24.30
2396	NYSE	CVR	Thu, Sep 29, 2005	24.36	24.36	24.30	24.30
2395	NYSE	CVR	Wed, Sep 28, 2005	24.38	24.38	24.30	24.30
2394	NYSE	CVR	Wed, Sep 21, 2005	24.40	24.40	24.40	24.40
2393	NYSE	CVR	Mon, Sep 19, 2005	24.20	24.38	24.20	24.38
2392	NYSE	CVR	Wed, Sep 14, 2005	24.20	24.20	24.20	24.20
2391	NYSE	CVR	Tue, Sep 13, 2005	24.20	24.20	24.20	24.20
2390	NYSE	CVR	Thu, Sep 8, 2005	24.46	24.49	24.46	24.46
2389	NYSE	CVR	Wed, Sep 7, 2005	25.00	25.00	24.50	24.50
2388	NYSE	CVR	Tue, Sep 6, 2005	25.85	25.85	24.75	25.25
2387	NYSE	CVR	Thu, Sep 1, 2005	25.95	25.95	25.95	25.95
2386	NYSE	CVR	Tue, Aug 30, 2005	27.40	27.40	26.00	26.20
2385	NYSE	CVR	Thu, Aug 25, 2005	27.15	27.15	27.15	27.15
2384	NYSE	CVR	Wed, Aug 10, 2005	27.35	27.40	27.35	27.40
2383	NYSE	CVR	Wed, Aug 3, 2005	27.85	27.85	27.60	27.60
2382	NYSE	CVR	Tue, Aug 2, 2005	28.35	28.35	28.35	28.35
2381	NYSE	CVR	Mon, Aug 1, 2005	28.75	28.75	28.60	28.60
2380	NYSE	CVR	Fri, Jul 29, 2005	28.85	28.85	28.85	28.85
2379	NYSE	CVR	Thu, Jul 28, 2005	28.75	28.85	28.75	28.85
2378	NYSE	CVR	Wed, Jul 27, 2005	28.75	28.75	28.75	28.75
2377	NYSE	CVR	Tue, Jul 26, 2005	28.90	28.90	28.75	28.75
2376	NYSE	CVR	Mon, Jul 25, 2005	28.90	28.90	28.90	28.90
2375	NYSE	CVR	Fri, Jul 22, 2005	29.00	29.00	29.00	29.00
2374	NYSE	CVR	Wed, Jul 20, 2005	28.90	28.90	28.90	28.90
2373	NYSE	CVR	Tue, Jul 19, 2005	28.95	28.95	28.95	28.95
2372	NYSE	CVR	Fri, Jul 15, 2005	29.02	29.02	29.02	29.02
2371	NYSE	CVR	Tue, Jul 12, 2005	29.20	29.20	29.20	29.20
2370	NYSE	CVR	Mon, Jul 11, 2005	29.20	29.20	29.20	29.20
2369	NYSE	CVR	Fri, Jul 8, 2005	29.25	29.25	29.25	29.25
2368	NYSE	CVR	Thu, Jul 7, 2005	29.00	29.00	29.00	29.00
2367	NYSE	CVR	Thu, Jun 30, 2005	28.60	28.75	28.60	28.65
2366	NYSE	CVR	Wed, Jun 29, 2005	28.60	28.75	28.60	28.75
2365	NYSE	CVR	Tue, Jun 28, 2005	28.75	28.75	28.75	28.75
2364	NYSE	CVR	Mon, Jun 27, 2005	28.85	28.85	28.85	28.85
2363	NYSE	CVR	Fri, Jun 24, 2005	29.05	29.05	29.05	29.05
2362	NYSE	CVR	Thu, Jun 23, 2005	29.30	29.30	29.25	29.25
2361	NYSE	CVR	Tue, Jun 21, 2005	28.75	28.75	28.75	28.75
2360	NYSE	CVR	Mon, Jun 20, 2005	29.35	29.35	29.10	29.10
2359	NYSE	CVR	Tue, Jun 14, 2005	28.85	28.85	28.75	28.75
2358	NYSE	CVR	Mon, Jun 13, 2005	28.85	28.85	28.85	28.85
2357	NYSE	CVR	Fri, Jun 10, 2005	29.00	29.00	28.75	28.75
2356	NYSE	CVR	Thu, Jun 9, 2005	29.35	29.35	29.10	29.10
2355	NYSE	CVR	Wed, Jun 8, 2005	29.35	29.35	29.35	29.35
2354	NYSE	CVR	Fri, Jun 3, 2005	29.50	29.50	29.25	29.35
2353	NYSE	CVR	Tue, May 31, 2005	29.55	29.78	29.55	29.78
2352	NYSE	CVR	Fri, May 27, 2005	29.80	29.80	29.45	29.45
2351	NYSE	CVR	Thu, May 26, 2005	29.70	29.70	29.20	29.55
2350	NYSE	CVR	Wed, May 25, 2005	30.30	30.30	29.80	29.80
2349	NYSE	CVR	Wed, May 18, 2005	30.50	30.55	30.50	30.55
2348	NYSE	CVR	Fri, May 13, 2005	30.60	30.75	30.60	30.75
2347	NYSE	CVR	Thu, May 12, 2005	30.60	30.60	30.60	30.60
2346	NYSE	CVR	Wed, May 11, 2005	30.60	30.60	30.60	30.60
2345	NYSE	CVR	Tue, May 10, 2005	30.80	31.00	30.80	31.00
2344	NYSE	CVR	Mon, May 9, 2005	31.95	31.95	31.75	31.75
2343	NYSE	CVR	Fri, May 6, 2005	32.00	32.20	32.00	32.00
2342	NYSE	CVR	Thu, May 5, 2005	31.75	32.25	31.75	32.15
2341	NYSE	CVR	Wed, May 4, 2005	31.70	31.75	31.70	31.75
2340	NYSE	CVR	Tue, Apr 26, 2005	31.65	31.65	31.65	31.65
2339	NYSE	CVR	Mon, Apr 25, 2005	31.45	31.55	31.45	31.55
2338	NYSE	CVR	Fri, Apr 22, 2005	30.95	31.30	30.95	31.30
2337	NYSE	CVR	Thu, Apr 21, 2005	31.20	31.20	31.20	31.20
2336	NYSE	CVR	Wed, Apr 20, 2005	30.50	31.25	30.50	31.00
2335	NYSE	CVR	Tue, Apr 19, 2005	30.20	30.20	30.20	30.20
2334	NYSE	CVR	Tue, Apr 12, 2005	30.15	30.15	30.15	30.15
2333	NYSE	CVR	Mon, Apr 11, 2005	30.40	30.40	30.20	30.20
2332	NYSE	CVR	Wed, Apr 6, 2005	30.60	30.60	30.60	30.60
2331	NYSE	CVR	Mon, Apr 4, 2005	30.55	30.70	30.45	30.45
2330	NYSE	CVR	Fri, Apr 1, 2005	30.80	30.80	30.80	30.80
2329	NYSE	CVR	Wed, Mar 30, 2005	30.85	30.85	30.85	30.85
2328	NYSE	CVR	Tue, Mar 29, 2005	31.10	31.10	31.10	31.10
2327	NYSE	CVR	Thu, Mar 24, 2005	31.60	31.60	31.25	31.35
2326	NYSE	CVR	Wed, Mar 23, 2005	32.35	32.35	31.60	31.85
2325	NYSE	CVR	Tue, Mar 22, 2005	31.15	32.69	31.15	32.10
2324	NYSE	CVR	Mon, Mar 21, 2005	31.00	31.00	31.00	31.00
2323	NYSE	CVR	Fri, Mar 18, 2005	30.20	31.20	30.20	31.20
2322	NYSE	CVR	Wed, Mar 16, 2005	30.10	30.10	30.10	30.10
2321	NYSE	CVR	Mon, Mar 14, 2005	30.45	30.45	30.45	30.45
2320	NYSE	CVR	Mon, Mar 7, 2005	30.35	30.35	30.20	30.20
2319	NYSE	CVR	Fri, Mar 4, 2005	30.45	30.45	30.45	30.45
2318	NYSE	CVR	Mon, Feb 28, 2005	30.75	30.75	30.75	30.75
2317	NYSE	CVR	Fri, Feb 25, 2005	30.55	30.55	30.55	30.55
2316	NYSE	CVR	Tue, Feb 22, 2005	30.55	30.55	30.55	30.55
2315	NYSE	CVR	Wed, Feb 16, 2005	30.80	30.80	30.70	30.70
2314	NYSE	CVR	Fri, Feb 11, 2005	31.00	31.00	31.00	31.00
2313	NYSE	CVR	Thu, Feb 10, 2005	30.88	30.95	30.88	30.95
2312	NYSE	CVR	Tue, Feb 8, 2005	30.75	30.75	30.75	30.75
2311	NYSE	CVR	Mon, Feb 7, 2005	30.60	30.60	30.60	30.60
2310	NYSE	CVR	Fri, Feb 4, 2005	30.45	30.45	30.45	30.45
2309	NYSE	CVR	Thu, Feb 3, 2005	30.50	30.75	30.50	30.70
2308	NYSE	CVR	Wed, Feb 2, 2005	30.90	30.90	30.90	30.90
2307	NYSE	CVR	Tue, Feb 1, 2005	30.65	30.65	30.65	30.65
2306	NYSE	CVR	Mon, Jan 31, 2005	30.60	30.90	30.60	30.90
2305	NYSE	CVR	Wed, Jan 26, 2005	30.25	30.40	30.25	30.40
2304	NYSE	CVR	Tue, Jan 25, 2005	28.90	30.25	28.90	30.25
2303	NYSE	CVR	Mon, Jan 24, 2005	28.25	28.75	28.25	28.75
2302	NYSE	CVR	Fri, Jan 21, 2005	28.50	28.50	28.50	28.50
2301	NYSE	CVR	Thu, Jan 20, 2005	28.20	28.42	28.20	28.42
2300	NYSE	CVR	Wed, Jan 19, 2005	28.35	28.35	28.35	28.35
2299	NYSE	CVR	Tue, Jan 18, 2005	28.50	28.70	28.50	28.70
2298	NYSE	CVR	Fri, Jan 14, 2005	28.25	28.25	28.25	28.25
2297	NYSE	CVR	Thu, Jan 13, 2005	27.65	28.00	27.65	28.00
2296	NYSE	CVR	Wed, Jan 12, 2005	27.71	27.74	27.71	27.74
2295	NYSE	CVR	Tue, Jan 11, 2005	27.69	27.69	27.69	27.69
2294	NYSE	CVR	Fri, Jan 7, 2005	27.53	27.53	27.53	27.53
2293	NYSE	CVR	Wed, Jan 5, 2005	27.51	27.60	27.51	27.60
2292	NYSE	CVR	Mon, Jan 3, 2005	27.40	27.40	27.40	27.40
2291	NYSE	CVR	Fri, Dec 31, 2004	27.25	27.25	27.25	27.25
2290	NYSE	CVR	Thu, Dec 30, 2004	27.25	27.25	27.25	27.25
2289	NYSE	CVR	Tue, Dec 28, 2004	27.40	27.40	27.40	27.40
2288	NYSE	CVR	Mon, Dec 27, 2004	27.40	27.40	27.40	27.40
2287	NYSE	CVR	Thu, Dec 23, 2004	27.30	27.30	27.30	27.30
2286	NYSE	CVR	Wed, Dec 22, 2004	27.40	27.40	27.40	27.40
2285	NYSE	CVR	Mon, Dec 20, 2004	27.40	27.50	27.30	27.30
2284	NYSE	CVR	Thu, Dec 16, 2004	27.50	27.50	27.50	27.50
2283	NYSE	CVR	Fri, Dec 10, 2004	27.60	27.61	27.60	27.60
2282	NYSE	CVR	Thu, Dec 9, 2004	27.35	27.46	27.35	27.46
2281	NYSE	CVR	Wed, Dec 8, 2004	27.40	27.50	27.00	27.50
2280	NYSE	CVR	Tue, Dec 7, 2004	27.50	27.60	27.50	27.60
2279	NYSE	CVR	Fri, Dec 3, 2004	27.50	27.50	27.50	27.50
2278	NYSE	CVR	Wed, Dec 1, 2004	27.00	27.50	27.00	27.50
2277	NYSE	CVR	Tue, Nov 30, 2004	26.80	27.05	26.80	26.92
2276	NYSE	CVR	Mon, Nov 29, 2004	26.74	26.74	26.74	26.74
2275	NYSE	CVR	Fri, Nov 26, 2004	26.74	26.74	26.74	26.74
2274	NYSE	CVR	Wed, Nov 24, 2004	26.79	26.79	26.79	26.79
2273	NYSE	CVR	Tue, Nov 23, 2004	26.80	26.80	26.80	26.80
2272	NYSE	CVR	Fri, Nov 19, 2004	26.79	26.79	26.79	26.79
2271	NYSE	CVR	Tue, Nov 16, 2004	26.90	26.90	26.75	26.80
2270	NYSE	CVR	Mon, Nov 15, 2004	26.54	26.75	26.30	26.75
2269	NYSE	CVR	Fri, Nov 12, 2004	25.95	26.30	25.95	26.30
2268	NYSE	CVR	Thu, Nov 11, 2004	26.00	26.00	26.00	26.00
2267	NYSE	CVR	Fri, Nov 5, 2004	25.99	25.99	25.99	25.99
2266	NYSE	CVR	Thu, Nov 4, 2004	25.93	26.10	25.93	26.10
2265	NYSE	CVR	Tue, Nov 2, 2004	25.90	25.90	25.90	25.90
2264	NYSE	CVR	Wed, Oct 27, 2004	25.90	25.90	25.90	25.90
2263	NYSE	CVR	Thu, Oct 21, 2004	25.99	25.99	25.99	25.99
2262	NYSE	CVR	Tue, Oct 19, 2004	25.84	25.84	25.84	25.84
2261	NYSE	CVR	Mon, Oct 18, 2004	25.84	25.84	25.84	25.84
2260	NYSE	CVR	Thu, Oct 14, 2004	26.00	26.00	26.00	26.00
2259	NYSE	CVR	Mon, Oct 11, 2004	26.10	26.10	26.10	26.10
2258	NYSE	CVR	Thu, Oct 7, 2004	25.95	26.40	25.95	26.40
2257	NYSE	CVR	Tue, Oct 5, 2004	25.95	25.95	25.95	25.95
2256	NYSE	CVR	Thu, Sep 30, 2004	26.18	26.18	26.18	26.18
2255	NYSE	CVR	Tue, Sep 28, 2004	26.00	26.00	25.84	25.84
2254	NYSE	CVR	Mon, Sep 27, 2004	25.85	25.85	25.85	25.85
2253	NYSE	CVR	Thu, Sep 23, 2004	26.00	26.00	26.00	26.00
2252	NYSE	CVR	Tue, Sep 21, 2004	26.15	26.15	26.15	26.15
2251	NYSE	CVR	Mon, Sep 20, 2004	25.75	26.00	25.75	26.00
2250	NYSE	CVR	Fri, Sep 17, 2004	25.50	25.50	25.25	25.25
2249	NYSE	CVR	Thu, Sep 16, 2004	25.70	25.70	25.50	25.50
2248	NYSE	CVR	Tue, Sep 14, 2004	25.84	25.84	25.84	25.84
2247	NYSE	CVR	Fri, Sep 10, 2004	25.84	25.84	25.84	25.84
2246	NYSE	CVR	Thu, Sep 2, 2004	25.85	25.85	25.85	25.85
2245	NYSE	CVR	Tue, Aug 31, 2004	26.05	26.05	26.05	26.05
2244	NYSE	CVR	Fri, Aug 27, 2004	25.55	25.55	25.55	25.55
2243	NYSE	CVR	Thu, Aug 26, 2004	25.95	26.20	25.80	25.80
2242	NYSE	CVR	Wed, Aug 25, 2004	25.95	25.95	25.70	25.72
2241	NYSE	CVR	Mon, Aug 23, 2004	26.35	26.35	26.20	26.20
2240	NYSE	CVR	Fri, Aug 20, 2004	26.10	26.35	26.10	26.35
2239	NYSE	CVR	Thu, Aug 19, 2004	26.34	26.34	26.34	26.34
2238	NYSE	CVR	Tue, Aug 17, 2004	26.34	26.35	26.34	26.35
2237	NYSE	CVR	Fri, Aug 13, 2004	26.30	26.30	26.30	26.30
2236	NYSE	CVR	Wed, Aug 11, 2004	26.34	26.34	26.10	26.10
2235	NYSE	CVR	Tue, Aug 10, 2004	26.35	26.35	26.35	26.35
2234	NYSE	CVR	Fri, Aug 6, 2004	26.35	26.35	26.35	26.35
2233	NYSE	CVR	Thu, Aug 5, 2004	26.45	26.45	26.45	26.45
2232	NYSE	CVR	Tue, Aug 3, 2004	26.45	26.45	26.45	26.45
2231	NYSE	CVR	Mon, Aug 2, 2004	26.45	26.45	26.45	26.45
2230	NYSE	CVR	Thu, Jul 29, 2004	26.55	26.55	26.55	26.55
2229	NYSE	CVR	Wed, Jul 28, 2004	26.55	26.55	26.55	26.55
2228	NYSE	CVR	Fri, Jul 23, 2004	27.00	27.00	26.80	26.80
2227	NYSE	CVR	Thu, Jul 22, 2004	26.65	27.00	26.65	27.00
2226	NYSE	CVR	Wed, Jul 21, 2004	26.90	26.90	26.90	26.90
2225	NYSE	CVR	Mon, Jul 19, 2004	27.00	27.00	27.00	27.00
2224	NYSE	CVR	Wed, Jul 14, 2004	27.01	27.01	27.01	27.01
2223	NYSE	CVR	Tue, Jul 13, 2004	27.01	27.01	26.99	27.01
2222	NYSE	CVR	Mon, Jul 12, 2004	27.00	27.00	27.00	27.00
2221	NYSE	CVR	Fri, Jul 9, 2004	27.00	27.00	27.00	27.00
2220	NYSE	CVR	Thu, Jul 8, 2004	27.25	27.25	27.00	27.25
2219	NYSE	CVR	Wed, Jul 7, 2004	27.10	27.50	27.10	27.50
2218	NYSE	CVR	Tue, Jul 6, 2004	27.15	27.20	26.80	27.20
2217	NYSE	CVR	Thu, Jul 1, 2004	27.35	27.35	27.35	27.35
2216	NYSE	CVR	Wed, Jun 30, 2004	27.80	27.85	27.54	27.54
2215	NYSE	CVR	Tue, Jun 29, 2004	27.45	27.45	27.45	27.45
2214	NYSE	CVR	Mon, Jun 28, 2004	27.55	27.80	27.55	27.55
2213	NYSE	CVR	Wed, Jun 23, 2004	27.60	27.80	27.55	27.55
2212	NYSE	CVR	Tue, Jun 22, 2004	27.60	27.60	27.60	27.60
2211	NYSE	CVR	Mon, Jun 21, 2004	27.75	27.75	27.45	27.69
2210	NYSE	CVR	Fri, Jun 18, 2004	27.85	27.85	27.81	27.81
2209	NYSE	CVR	Wed, Jun 16, 2004	28.00	28.00	27.80	27.85
2208	NYSE	CVR	Tue, Jun 15, 2004	27.90	27.90	27.90	27.90
2207	NYSE	CVR	Mon, Jun 14, 2004	29.00	29.00	27.90	27.90
2206	NYSE	CVR	Thu, Jun 10, 2004	28.65	29.30	28.50	29.00
2205	NYSE	CVR	Wed, Jun 9, 2004	28.92	28.92	28.80	28.80
2204	NYSE	CVR	Tue, Jun 8, 2004	29.03	29.03	29.03	29.03
2203	NYSE	CVR	Mon, Jun 7, 2004	28.61	28.61	28.61	28.61
2202	NYSE	CVR	Fri, Jun 4, 2004	28.63	28.63	28.63	28.63
2201	NYSE	CVR	Thu, Jun 3, 2004	28.60	28.82	28.60	28.82
2200	NYSE	CVR	Wed, Jun 2, 2004	28.82	28.92	28.70	28.82
2199	NYSE	CVR	Tue, Jun 1, 2004	29.00	29.01	29.00	29.01
2198	NYSE	CVR	Fri, May 28, 2004	29.00	29.00	29.00	29.00
2197	NYSE	CVR	Thu, May 27, 2004	29.00	29.00	29.00	29.00
2196	NYSE	CVR	Wed, May 26, 2004	29.05	29.05	29.05	29.05
2195	NYSE	CVR	Mon, May 24, 2004	29.32	29.32	29.10	29.20
2194	NYSE	CVR	Fri, May 21, 2004	29.34	29.34	29.34	29.34
2193	NYSE	CVR	Tue, May 18, 2004	29.00	29.34	29.00	29.34
2192	NYSE	CVR	Mon, May 17, 2004	29.10	29.10	28.75	28.75
2191	NYSE	CVR	Thu, May 13, 2004	29.30	29.30	29.06	29.06
2190	NYSE	CVR	Wed, May 12, 2004	28.73	29.55	28.73	29.55
2189	NYSE	CVR	Tue, May 11, 2004	28.65	28.65	28.25	28.25
2188	NYSE	CVR	Mon, May 10, 2004	29.20	29.44	28.90	28.90
2187	NYSE	CVR	Fri, May 7, 2004	29.30	29.30	29.30	29.30
2186	NYSE	CVR	Thu, May 6, 2004	29.47	29.58	29.47	29.58
2185	NYSE	CVR	Tue, May 4, 2004	29.50	29.59	29.50	29.59
2184	NYSE	CVR	Mon, May 3, 2004	29.59	29.59	29.42	29.50
2183	NYSE	CVR	Fri, Apr 30, 2004	29.60	29.60	29.35	29.50
2182	NYSE	CVR	Thu, Apr 29, 2004	29.60	29.60	29.60	29.60
2181	NYSE	CVR	Wed, Apr 28, 2004	29.41	29.50	29.41	29.50
2180	NYSE	CVR	Tue, Apr 27, 2004	29.80	29.80	29.60	29.65
2179	NYSE	CVR	Mon, Apr 26, 2004	29.88	29.94	29.45	29.70
2178	NYSE	CVR	Fri, Apr 23, 2004	29.85	29.97	29.85	29.96
2177	NYSE	CVR	Thu, Apr 22, 2004	29.96	29.96	29.76	29.76
2176	NYSE	CVR	Tue, Apr 20, 2004	29.95	29.97	29.95	29.97
2175	NYSE	CVR	Mon, Apr 19, 2004	29.80	29.80	29.80	29.80
2174	NYSE	CVR	Thu, Apr 15, 2004	29.80	29.95	29.80	29.95
2173	NYSE	CVR	Wed, Apr 14, 2004	29.98	29.98	29.80	29.80
2172	NYSE	CVR	Tue, Apr 13, 2004	29.98	29.98	29.75	29.93
2171	NYSE	CVR	Mon, Apr 12, 2004	29.90	29.90	29.90	29.90
2170	NYSE	CVR	Thu, Apr 8, 2004	28.90	29.00	28.90	29.00
2169	NYSE	CVR	Wed, Apr 7, 2004	29.18	29.18	28.76	28.76
2168	NYSE	CVR	Tue, Apr 6, 2004	28.86	29.10	28.75	28.75
2167	NYSE	CVR	Mon, Apr 5, 2004	29.70	29.75	29.10	29.10
2166	NYSE	CVR	Thu, Apr 1, 2004	29.69	29.70	29.69	29.70
2165	NYSE	CVR	Wed, Mar 31, 2004	29.60	29.60	29.46	29.55
2164	NYSE	CVR	Tue, Mar 30, 2004	29.55	29.60	29.55	29.60
2163	NYSE	CVR	Thu, Mar 25, 2004	29.50	29.75	29.50	29.65
2162	NYSE	CVR	Wed, Mar 24, 2004	29.60	29.60	29.51	29.51
2161	NYSE	CVR	Tue, Mar 23, 2004	29.80	29.93	29.80	29.93
2160	NYSE	CVR	Mon, Mar 22, 2004	29.80	29.90	29.80	29.90
2159	NYSE	CVR	Fri, Mar 19, 2004	29.99	29.99	29.99	29.99
2158	NYSE	CVR	Tue, Mar 16, 2004	29.99	30.00	29.85	29.85
2157	NYSE	CVR	Mon, Mar 15, 2004	29.91	29.99	29.90	29.99
2156	NYSE	CVR	Fri, Mar 12, 2004	29.86	29.86	29.86	29.86
2155	NYSE	CVR	Thu, Mar 11, 2004	30.15	30.15	29.83	29.83
2154	NYSE	CVR	Wed, Mar 10, 2004	30.44	30.44	30.30	30.30
2153	NYSE	CVR	Tue, Mar 9, 2004	30.30	30.30	30.30	30.30
2152	NYSE	CVR	Mon, Mar 8, 2004	30.42	30.42	30.21	30.21
2151	NYSE	CVR	Fri, Mar 5, 2004	30.25	30.44	30.25	30.44
2150	NYSE	CVR	Thu, Mar 4, 2004	30.50	30.50	30.15	30.34
2149	NYSE	CVR	Wed, Mar 3, 2004	30.45	30.45	30.45	30.45
2148	NYSE	CVR	Tue, Mar 2, 2004	30.50	30.50	30.50	30.50
2147	NYSE	CVR	Mon, Mar 1, 2004	30.65	30.65	30.01	30.39
2146	NYSE	CVR	Fri, Feb 27, 2004	30.82	30.90	30.82	30.90
2145	NYSE	CVR	Thu, Feb 26, 2004	31.00	31.00	30.86	30.95
2144	NYSE	CVR	Wed, Feb 25, 2004	30.90	30.98	30.90	30.98
2143	NYSE	CVR	Tue, Feb 24, 2004	30.24	30.65	30.24	30.65
2142	NYSE	CVR	Mon, Feb 23, 2004	30.10	30.28	30.10	30.12
2141	NYSE	CVR	Fri, Feb 20, 2004	30.11	30.11	29.98	30.10
2140	NYSE	CVR	Wed, Feb 18, 2004	30.75	30.75	30.31	30.31
2139	NYSE	CVR	Tue, Feb 17, 2004	31.19	31.19	31.00	31.18
2138	NYSE	CVR	Fri, Feb 13, 2004	31.00	31.29	31.00	31.29
2137	NYSE	CVR	Thu, Feb 12, 2004	29.40	31.70	29.40	31.15
2136	NYSE	CVR	Wed, Feb 11, 2004	29.15	29.29	29.15	29.25
2135	NYSE	CVR	Tue, Feb 10, 2004	28.95	29.05	28.95	29.05
2134	NYSE	CVR	Mon, Feb 9, 2004	28.90	28.95	28.90	28.95
2133	NYSE	CVR	Fri, Feb 6, 2004	28.60	28.85	28.60	28.80
2132	NYSE	CVR	Thu, Feb 5, 2004	28.50	28.60	28.42	28.42
2131	NYSE	CVR	Wed, Feb 4, 2004	28.49	28.49	28.49	28.49
2130	NYSE	CVR	Tue, Feb 3, 2004	28.25	28.40	28.25	28.40
2129	NYSE	CVR	Mon, Feb 2, 2004	28.25	28.45	28.16	28.16
2128	NYSE	CVR	Fri, Jan 30, 2004	28.35	28.55	28.15	28.15
2127	NYSE	CVR	Thu, Jan 29, 2004	28.25	28.25	28.25	28.25
2126	NYSE	CVR	Wed, Jan 28, 2004	28.25	28.39	28.25	28.25
2125	NYSE	CVR	Tue, Jan 27, 2004	27.80	28.25	27.80	28.10
2124	NYSE	CVR	Mon, Jan 26, 2004	27.70	27.70	27.70	27.70
2123	NYSE	CVR	Fri, Jan 23, 2004	27.55	27.55	27.55	27.55
2122	NYSE	CVR	Thu, Jan 22, 2004	27.35	27.50	27.35	27.50
2121	NYSE	CVR	Wed, Jan 21, 2004	27.35	27.35	27.35	27.35
2120	NYSE	CVR	Tue, Jan 20, 2004	27.34	27.34	27.30	27.30
2119	NYSE	CVR	Thu, Jan 15, 2004	27.30	27.30	27.30	27.30
2118	NYSE	CVR	Wed, Jan 14, 2004	27.30	27.30	27.30	27.30
2117	NYSE	CVR	Mon, Jan 12, 2004	27.25	27.25	27.11	27.11
2116	NYSE	CVR	Fri, Jan 9, 2004	27.35	27.35	27.25	27.25
2115	NYSE	CVR	Mon, Jan 5, 2004	27.15	27.35	27.15	27.35
2114	NYSE	CVR	Fri, Jan 2, 2004	27.10	27.10	27.10	27.10
2113	NYSE	CVR	Wed, Dec 31, 2003	27.01	27.01	27.01	27.01
2112	NYSE	CVR	Tue, Dec 30, 2003	27.00	27.00	27.00	27.00
2111	NYSE	CVR	Mon, Dec 29, 2003	27.00	27.24	27.00	27.24
2110	NYSE	CVR	Tue, Dec 23, 2003	26.75	26.75	26.75	26.75
2109	NYSE	CVR	Mon, Dec 22, 2003	26.75	26.75	26.75	26.75
2108	NYSE	CVR	Fri, Dec 19, 2003	26.55	26.55	26.55	26.55
2107	NYSE	CVR	Fri, Dec 12, 2003	26.50	26.75	26.50	26.65
2106	NYSE	CVR	Thu, Dec 11, 2003	26.75	26.80	26.36	26.50
2105	NYSE	CVR	Wed, Dec 10, 2003	26.45	26.45	26.45	26.45
2104	NYSE	CVR	Mon, Dec 8, 2003	26.76	26.76	26.55	26.56
2103	NYSE	CVR	Mon, Dec 1, 2003	26.75	26.75	26.75	26.75
2102	NYSE	CVR	Tue, Nov 25, 2003	26.50	26.50	26.50	26.50
2101	NYSE	CVR	Mon, Nov 24, 2003	26.50	26.50	26.50	26.50
2100	NYSE	CVR	Fri, Nov 21, 2003	26.27	26.27	26.27	26.27
2099	NYSE	CVR	Thu, Nov 20, 2003	26.25	26.50	26.25	26.45
2098	NYSE	CVR	Wed, Nov 19, 2003	26.10	26.10	26.07	26.07
2097	NYSE	CVR	Tue, Nov 18, 2003	26.20	26.20	26.20	26.20
2096	NYSE	CVR	Mon, Nov 17, 2003	26.20	26.20	26.20	26.20
2095	NYSE	CVR	Fri, Nov 14, 2003	26.16	26.20	26.15	26.20
2094	NYSE	CVR	Thu, Nov 13, 2003	26.10	26.45	26.10	26.24
2093	NYSE	CVR	Wed, Nov 12, 2003	26.20	26.20	26.20	26.20
2092	NYSE	CVR	Tue, Nov 11, 2003	26.45	26.45	26.30	26.30
2091	NYSE	CVR	Mon, Nov 10, 2003	26.95	27.25	25.00	26.50
2090	NYSE	CVR	Fri, Nov 7, 2003	27.92	27.92	27.92	27.92
2089	NYSE	CVR	Thu, Nov 6, 2003	28.00	28.24	28.00	28.24
2088	NYSE	CVR	Wed, Nov 5, 2003	27.50	27.75	27.50	27.75
2087	NYSE	CVR	Mon, Nov 3, 2003	27.41	27.41	27.41	27.41
2086	NYSE	CVR	Wed, Oct 29, 2003	27.40	27.40	27.40	27.40
2085	NYSE	CVR	Mon, Oct 20, 2003	27.50	27.50	27.50	27.50
2084	NYSE	CVR	Fri, Oct 17, 2003	27.25	27.25	27.25	27.25
2083	NYSE	CVR	Thu, Oct 16, 2003	27.25	27.25	27.25	27.25
2082	NYSE	CVR	Wed, Oct 15, 2003	27.25	27.25	27.25	27.25
2081	NYSE	CVR	Mon, Oct 13, 2003	27.25	27.25	27.12	27.25
2080	NYSE	CVR	Fri, Oct 10, 2003	27.12	27.12	27.06	27.06
2079	NYSE	CVR	Tue, Oct 7, 2003	27.12	27.12	27.12	27.12
2078	NYSE	CVR	Tue, Sep 30, 2003	27.02	27.02	27.02	27.02
2077	NYSE	CVR	Fri, Sep 26, 2003	27.12	27.12	27.12	27.12
2076	NYSE	CVR	Tue, Sep 23, 2003	27.25	27.25	27.25	27.25
2075	NYSE	CVR	Mon, Sep 22, 2003	27.20	27.20	27.20	27.20
2074	NYSE	CVR	Fri, Sep 19, 2003	26.99	27.25	26.99	27.25
2073	NYSE	CVR	Tue, Sep 16, 2003	27.00	27.00	27.00	27.00
2072	NYSE	CVR	Mon, Sep 15, 2003	27.00	27.00	27.00	27.00
2071	NYSE	CVR	Fri, Sep 12, 2003	27.02	27.02	27.02	27.02
2070	NYSE	CVR	Wed, Sep 10, 2003	27.00	27.00	27.00	27.00
2069	NYSE	CVR	Fri, Sep 5, 2003	27.00	27.00	27.00	27.00
2068	NYSE	CVR	Wed, Sep 3, 2003	27.11	27.11	27.10	27.10
2067	NYSE	CVR	Tue, Sep 2, 2003	26.85	27.10	26.85	27.10
2066	NYSE	CVR	Fri, Aug 29, 2003	27.45	27.45	27.20	27.20
2065	NYSE	CVR	Thu, Aug 28, 2003	27.24	27.25	27.24	27.25
2064	NYSE	CVR	Tue, Aug 26, 2003	27.00	27.00	27.00	27.00
2063	NYSE	CVR	Tue, Aug 19, 2003	27.00	27.00	27.00	27.00
2062	NYSE	CVR	Wed, Aug 13, 2003	26.75	26.75	26.75	26.75
2061	NYSE	CVR	Mon, Aug 11, 2003	27.00	27.00	27.00	27.00
2060	NYSE	CVR	Thu, Aug 7, 2003	27.75	27.75	27.00	27.00
2059	NYSE	CVR	Tue, Aug 5, 2003	28.50	28.50	27.90	28.00
2058	NYSE	CVR	Mon, Aug 4, 2003	28.75	28.75	28.75	28.75
2057	NYSE	CVR	Thu, Jul 31, 2003	29.75	29.99	29.00	29.00
2056	NYSE	CVR	Wed, Jul 30, 2003	27.50	28.25	27.50	28.25
2055	NYSE	CVR	Tue, Jul 29, 2003	26.75	27.25	26.75	27.25
2054	NYSE	CVR	Mon, Jul 28, 2003	26.95	26.95	26.50	26.74
2053	NYSE	CVR	Wed, Jul 23, 2003	27.20	27.20	27.20	27.20
2052	NYSE	CVR	Mon, Jul 21, 2003	26.95	26.95	26.95	26.95
2051	NYSE	CVR	Wed, Jul 16, 2003	27.25	27.25	27.00	27.00
2050	NYSE	CVR	Tue, Jul 15, 2003	27.15	27.15	27.00	27.00
2049	NYSE	CVR	Thu, Jul 10, 2003	26.90	26.90	26.90	26.90
2048	NYSE	CVR	Wed, Jul 9, 2003	27.15	27.15	27.15	27.15
2047	NYSE	CVR	Thu, Jul 3, 2003	26.30	26.90	26.30	26.90
2046	NYSE	CVR	Wed, Jul 2, 2003	26.50	26.50	26.50	26.50
2045	NYSE	CVR	Mon, Jun 30, 2003	26.26	26.26	26.26	26.26
2044	NYSE	CVR	Tue, Jun 24, 2003	26.25	26.25	26.25	26.25
2043	NYSE	CVR	Mon, Jun 23, 2003	26.00	26.00	26.00	26.00
2042	NYSE	CVR	Fri, Jun 20, 2003	25.75	25.75	25.75	25.75
2041	NYSE	CVR	Thu, Jun 19, 2003	25.60	25.60	25.52	25.52
2040	NYSE	CVR	Wed, Jun 18, 2003	25.50	25.60	25.50	25.60
2039	NYSE	CVR	Mon, Jun 16, 2003	25.27	25.27	25.27	25.27
2038	NYSE	CVR	Fri, Jun 13, 2003	25.40	25.40	25.40	25.40
2037	NYSE	CVR	Fri, Jun 6, 2003	25.50	25.50	25.50	25.50
2036	NYSE	CVR	Thu, Jun 5, 2003	25.25	25.50	25.25	25.50
2035	NYSE	CVR	Wed, Jun 4, 2003	25.50	25.50	25.50	25.50
2034	NYSE	CVR	Tue, Jun 3, 2003	25.20	25.35	25.20	25.35
2033	NYSE	CVR	Wed, May 28, 2003	24.80	25.15	24.80	25.15
2032	NYSE	CVR	Tue, May 27, 2003	25.15	25.15	25.00	25.00
2031	NYSE	CVR	Fri, May 16, 2003	25.50	25.50	25.35	25.35
2030	NYSE	CVR	Thu, May 15, 2003	25.30	25.30	25.30	25.30
2029	NYSE	CVR	Wed, May 14, 2003	25.50	25.55	25.50	25.55
2028	NYSE	CVR	Tue, May 13, 2003	25.50	25.50	25.50	25.50
2027	NYSE	CVR	Mon, May 12, 2003	25.25	25.25	25.25	25.25
2026	NYSE	CVR	Fri, May 9, 2003	24.75	25.00	24.75	25.00
2025	NYSE	CVR	Thu, May 8, 2003	24.75	24.75	24.75	24.75
2024	NYSE	CVR	Mon, May 5, 2003	24.70	24.70	24.50	24.50
2023	NYSE	CVR	Thu, May 1, 2003	24.80	24.80	24.60	24.60
2022	NYSE	CVR	Wed, Apr 30, 2003	24.70	25.00	24.55	24.55
2021	NYSE	CVR	Mon, Apr 28, 2003	24.50	24.74	24.50	24.50
2020	NYSE	CVR	Thu, Apr 24, 2003	24.50	24.50	24.30	24.40
2019	NYSE	CVR	Wed, Apr 23, 2003	24.65	24.70	24.60	24.70
2018	NYSE	CVR	Mon, Apr 21, 2003	24.70	24.83	24.70	24.83
2017	NYSE	CVR	Wed, Apr 16, 2003	24.51	24.70	24.50	24.70
2016	NYSE	CVR	Tue, Apr 15, 2003	24.50	24.50	24.50	24.50
2015	NYSE	CVR	Mon, Apr 14, 2003	24.49	24.49	24.49	24.49
2014	NYSE	CVR	Thu, Apr 10, 2003	24.28	24.30	24.28	24.30
2013	NYSE	CVR	Wed, Apr 9, 2003	24.25	24.25	24.10	24.10
2012	NYSE	CVR	Tue, Apr 8, 2003	24.25	24.25	24.25	24.25
2011	NYSE	CVR	Fri, Apr 4, 2003	24.45	24.45	24.45	24.45
2010	NYSE	CVR	Thu, Apr 3, 2003	24.55	24.55	24.55	24.55
2009	NYSE	CVR	Wed, Apr 2, 2003	24.46	24.46	24.45	24.45
2008	NYSE	CVR	Wed, Mar 26, 2003	24.70	24.70	24.70	24.70
2007	NYSE	CVR	Tue, Mar 25, 2003	24.80	24.80	24.70	24.70
2006	NYSE	CVR	Tue, Mar 18, 2003	24.61	25.00	24.61	25.00
2005	NYSE	CVR	Mon, Mar 17, 2003	24.80	24.80	24.80	24.80
2004	NYSE	CVR	Fri, Mar 14, 2003	24.60	24.60	24.60	24.60
2003	NYSE	CVR	Tue, Mar 11, 2003	24.60	24.60	24.60	24.60
2002	NYSE	CVR	Mon, Mar 10, 2003	24.60	24.60	24.60	24.60
2001	NYSE	CVR	Thu, Mar 6, 2003	24.70	25.00	24.70	24.80
2000	NYSE	CVR	Wed, Mar 5, 2003	25.10	25.10	24.70	24.70
1999	NYSE	CVR	Tue, Mar 4, 2003	25.30	25.30	25.30	25.30
1998	NYSE	CVR	Mon, Mar 3, 2003	25.20	25.50	25.20	25.50
1997	NYSE	CVR	Fri, Feb 28, 2003	24.70	25.35	24.70	25.20
1996	NYSE	CVR	Thu, Feb 27, 2003	24.40	24.50	24.30	24.50
1995	NYSE	CVR	Wed, Feb 26, 2003	24.20	24.20	24.20	24.20
1994	NYSE	CVR	Tue, Feb 25, 2003	24.50	24.50	24.20	24.20
1993	NYSE	CVR	Fri, Feb 21, 2003	24.70	24.70	24.70	24.70
1992	NYSE	CVR	Thu, Feb 20, 2003	24.50	24.50	24.50	24.50
1991	NYSE	CVR	Wed, Feb 19, 2003	24.50	24.50	24.50	24.50
1990	NYSE	CVR	Fri, Feb 14, 2003	24.50	24.50	24.50	24.50
1989	NYSE	CVR	Thu, Feb 13, 2003	24.50	24.70	24.50	24.70
1988	NYSE	CVR	Mon, Jan 27, 2003	24.60	24.60	24.60	24.60
1987	NYSE	CVR	Fri, Jan 24, 2003	24.40	24.40	24.40	24.40
1986	NYSE	CVR	Tue, Jan 21, 2003	24.60	24.60	24.60	24.60
1985	NYSE	CVR	Fri, Jan 10, 2003	24.00	24.55	24.00	24.40
1984	NYSE	CVR	Thu, Jan 9, 2003	24.20	24.20	24.20	24.20
1983	NYSE	CVR	Wed, Jan 8, 2003	24.20	24.20	24.20	24.20
1982	NYSE	CVR	Tue, Jan 7, 2003	23.30	24.00	23.30	23.81
1981	NYSE	CVR	Mon, Jan 6, 2003	23.10	23.10	23.10	23.10
1980	NYSE	CVR	Fri, Jan 3, 2003	23.09	23.09	23.09	23.09
1979	NYSE	CVR	Thu, Jan 2, 2003	22.80	23.00	22.80	23.00
1978	NYSE	CVR	Tue, Dec 31, 2002	22.80	22.80	22.40	22.60
1977	NYSE	CVR	Mon, Dec 30, 2002	22.85	22.85	22.60	22.60
1976	NYSE	CVR	Fri, Dec 27, 2002	23.20	23.20	22.70	22.80
1975	NYSE	CVR	Thu, Dec 26, 2002	23.40	23.40	23.20	23.40
1974	NYSE	CVR	Mon, Dec 23, 2002	23.20	23.20	23.20	23.20
1973	NYSE	CVR	Fri, Dec 20, 2002	23.45	23.45	23.00	23.00
1972	NYSE	CVR	Wed, Dec 18, 2002	23.66	23.66	23.65	23.65
1971	NYSE	CVR	Tue, Dec 17, 2002	23.87	23.87	23.85	23.85
1970	NYSE	CVR	Mon, Dec 16, 2002	23.79	23.79	23.79	23.79
1969	NYSE	CVR	Fri, Dec 13, 2002	23.55	23.68	23.55	23.68
1968	NYSE	CVR	Thu, Dec 12, 2002	23.20	23.35	23.20	23.35
1967	NYSE	CVR	Wed, Dec 11, 2002	22.90	23.00	22.90	23.00
1966	NYSE	CVR	Mon, Dec 9, 2002	22.90	22.90	22.90	22.90
1965	NYSE	CVR	Fri, Dec 6, 2002	23.40	23.40	23.00	23.00
1964	NYSE	CVR	Mon, Dec 2, 2002	23.80	23.80	23.80	23.80
1963	NYSE	CVR	Wed, Nov 27, 2002	23.80	23.80	23.60	23.60
1962	NYSE	CVR	Mon, Nov 25, 2002	24.00	24.00	24.00	24.00
1961	NYSE	CVR	Fri, Nov 22, 2002	24.25	24.25	24.01	24.01
1960	NYSE	CVR	Thu, Nov 21, 2002	24.35	24.35	24.35	24.35
1959	NYSE	CVR	Mon, Nov 18, 2002	25.00	25.00	24.55	24.55
1958	NYSE	CVR	Fri, Nov 15, 2002	25.20	25.20	25.00	25.00
1957	NYSE	CVR	Wed, Nov 13, 2002	25.21	25.21	25.21	25.21
1956	NYSE	CVR	Tue, Nov 12, 2002	25.40	25.40	25.40	25.40
1955	NYSE	CVR	Thu, Nov 7, 2002	25.80	25.80	25.60	25.60
1954	NYSE	CVR	Wed, Nov 6, 2002	25.90	25.90	25.90	25.90
1953	NYSE	CVR	Tue, Nov 5, 2002	26.10	26.10	26.10	26.10
1952	NYSE	CVR	Mon, Nov 4, 2002	26.30	26.30	26.30	26.30
1951	NYSE	CVR	Fri, Nov 1, 2002	26.38	26.55	26.35	26.55
1950	NYSE	CVR	Thu, Oct 31, 2002	26.55	26.55	26.55	26.55
1949	NYSE	CVR	Wed, Oct 30, 2002	26.25	26.45	26.15	26.45
1948	NYSE	CVR	Tue, Oct 29, 2002	26.45	26.45	26.45	26.45
1947	NYSE	CVR	Mon, Oct 28, 2002	26.60	26.60	26.60	26.60
1946	NYSE	CVR	Fri, Oct 25, 2002	26.45	26.45	26.45	26.45
1945	NYSE	CVR	Wed, Oct 23, 2002	26.45	26.45	26.25	26.25
1944	NYSE	CVR	Tue, Oct 22, 2002	26.65	26.65	26.65	26.65
1943	NYSE	CVR	Mon, Oct 21, 2002	26.40	26.40	26.40	26.40
1942	NYSE	CVR	Fri, Oct 18, 2002	26.40	26.40	26.40	26.40
1941	NYSE	CVR	Thu, Oct 17, 2002	25.70	26.20	25.70	26.20
1940	NYSE	CVR	Wed, Oct 16, 2002	25.30	25.50	25.30	25.50
1939	NYSE	CVR	Tue, Oct 15, 2002	25.20	25.20	25.20	25.20
1938	NYSE	CVR	Mon, Oct 14, 2002	24.96	25.00	24.96	25.00
1937	NYSE	CVR	Fri, Oct 11, 2002	24.71	25.15	24.71	25.15
1936	NYSE	CVR	Mon, Oct 7, 2002	25.50	25.50	24.90	24.90
1935	NYSE	CVR	Fri, Oct 4, 2002	25.70	25.70	25.70	25.70
1934	NYSE	CVR	Thu, Oct 3, 2002	25.90	25.90	25.90	25.90
1933	NYSE	CVR	Tue, Oct 1, 2002	25.50	25.70	25.50	25.70
1932	NYSE	CVR	Fri, Sep 27, 2002	25.10	25.30	25.10	25.30
1931	NYSE	CVR	Thu, Sep 26, 2002	24.70	24.90	24.65	24.90
1930	NYSE	CVR	Wed, Sep 25, 2002	25.25	25.25	24.70	24.90
1929	NYSE	CVR	Tue, Sep 24, 2002	25.75	25.75	25.45	25.45
1928	NYSE	CVR	Fri, Sep 20, 2002	25.55	25.75	25.55	25.75
1927	NYSE	CVR	Fri, Sep 13, 2002	25.65	25.65	25.65	25.65
1926	NYSE	CVR	Thu, Sep 12, 2002	25.80	25.80	25.80	25.80
1925	NYSE	CVR	Wed, Sep 11, 2002	26.00	26.00	25.20	25.60
1924	NYSE	CVR	Tue, Sep 10, 2002	25.80	26.20	25.80	26.20
1923	NYSE	CVR	Mon, Sep 9, 2002	25.55	25.75	25.55	25.75
1922	NYSE	CVR	Fri, Sep 6, 2002	25.00	25.78	25.00	25.78
1921	NYSE	CVR	Thu, Sep 5, 2002	25.40	25.40	25.00	25.20
1920	NYSE	CVR	Wed, Sep 4, 2002	25.60	25.60	25.60	25.60
1919	NYSE	CVR	Thu, Aug 29, 2002	26.00	26.00	26.00	26.00
1918	NYSE	CVR	Wed, Aug 28, 2002	25.80	25.80	25.80	25.80
1917	NYSE	CVR	Tue, Aug 27, 2002	25.60	25.60	25.60	25.60
1916	NYSE	CVR	Mon, Aug 26, 2002	26.20	26.20	25.20	25.40
1915	NYSE	CVR	Tue, Aug 20, 2002	26.60	26.60	26.40	26.40
1914	NYSE	CVR	Mon, Aug 19, 2002	26.40	26.40	26.40	26.40
1913	NYSE	CVR	Thu, Aug 15, 2002	26.40	26.60	26.40	26.60
1912	NYSE	CVR	Thu, Aug 8, 2002	26.20	26.20	26.20	26.20
1911	NYSE	CVR	Wed, Aug 7, 2002	26.00	26.00	26.00	26.00
1910	NYSE	CVR	Tue, Aug 6, 2002	25.30	25.85	25.30	25.85
1909	NYSE	CVR	Mon, Aug 5, 2002	26.10	26.10	25.80	25.80
1908	NYSE	CVR	Thu, Aug 1, 2002	24.95	25.40	24.95	25.20
1907	NYSE	CVR	Wed, Jul 31, 2002	24.35	24.75	24.35	24.75
1906	NYSE	CVR	Tue, Jul 30, 2002	23.90	24.20	23.90	24.20
1905	NYSE	CVR	Thu, Jul 25, 2002	23.70	23.70	23.70	23.70
1904	NYSE	CVR	Tue, Jul 23, 2002	23.50	23.50	23.50	23.50
1903	NYSE	CVR	Fri, Jul 19, 2002	23.70	23.70	23.50	23.50
1902	NYSE	CVR	Thu, Jul 18, 2002	24.00	24.00	23.90	23.90
1901	NYSE	CVR	Wed, Jul 17, 2002	23.85	24.00	23.85	24.00
1900	NYSE	CVR	Mon, Jul 15, 2002	24.30	24.30	24.00	24.00
1899	NYSE	CVR	Thu, Jul 11, 2002	24.80	24.80	24.50	24.50
1898	NYSE	CVR	Wed, Jul 10, 2002	25.10	25.10	25.00	25.00
1897	NYSE	CVR	Tue, Jul 9, 2002	25.10	25.20	25.05	25.05
1896	NYSE	CVR	Mon, Jul 8, 2002	25.70	25.70	25.25	25.25
1895	NYSE	CVR	Fri, Jul 5, 2002	25.90	25.90	25.90	25.90
1894	NYSE	CVR	Mon, Jul 1, 2002	25.90	25.90	25.90	25.90
1893	NYSE	CVR	Thu, Jun 27, 2002	25.70	25.70	25.70	25.70
1892	NYSE	CVR	Wed, Jun 26, 2002	25.70	25.70	25.70	25.70
1891	NYSE	CVR	Tue, Jun 25, 2002	25.70	25.70	25.70	25.70
1890	NYSE	CVR	Mon, Jun 24, 2002	26.00	26.00	25.65	25.65
1889	NYSE	CVR	Fri, Jun 21, 2002	26.30	26.30	26.15	26.15
1888	NYSE	CVR	Mon, Jun 17, 2002	26.20	26.30	26.20	26.30
1887	NYSE	CVR	Fri, Jun 14, 2002	26.12	26.20	26.12	26.20
1886	NYSE	CVR	Wed, Jun 12, 2002	26.32	26.32	26.32	26.32
1885	NYSE	CVR	Tue, Jun 11, 2002	26.32	26.32	26.32	26.32
1884	NYSE	CVR	Mon, Jun 10, 2002	26.40	26.40	26.32	26.32
1883	NYSE	CVR	Fri, Jun 7, 2002	26.32	26.52	26.32	26.40
1882	NYSE	CVR	Thu, Jun 6, 2002	26.51	26.70	26.32	26.32
1881	NYSE	CVR	Wed, Jun 5, 2002	26.65	26.65	26.45	26.45
1880	NYSE	CVR	Mon, Jun 3, 2002	26.51	26.90	26.51	26.90
1879	NYSE	CVR	Fri, May 31, 2002	26.60	26.70	26.50	26.60
1878	NYSE	CVR	Thu, May 30, 2002	26.75	26.75	26.45	26.45
1877	NYSE	CVR	Wed, May 29, 2002	26.85	26.85	26.85	26.85
1876	NYSE	CVR	Tue, May 28, 2002	27.25	27.25	27.00	27.00
1875	NYSE	CVR	Fri, May 24, 2002	27.45	27.45	27.20	27.20
1874	NYSE	CVR	Thu, May 23, 2002	27.65	27.65	27.65	27.65
1873	NYSE	CVR	Fri, May 17, 2002	27.75	27.85	27.75	27.85
1872	NYSE	CVR	Tue, May 14, 2002	27.65	27.65	27.50	27.50
1871	NYSE	CVR	Mon, May 13, 2002	27.70	27.90	27.20	27.45
1870	NYSE	CVR	Fri, May 10, 2002	27.36	27.36	27.36	27.36
1869	NYSE	CVR	Thu, May 9, 2002	27.50	27.50	27.50	27.50
1868	NYSE	CVR	Wed, May 8, 2002	27.31	27.31	27.31	27.31
1867	NYSE	CVR	Tue, May 7, 2002	27.50	27.50	27.50	27.50
1866	NYSE	CVR	Mon, May 6, 2002	27.55	27.55	27.35	27.35
1865	NYSE	CVR	Fri, May 3, 2002	27.50	27.80	27.50	27.80
1864	NYSE	CVR	Thu, May 2, 2002	27.25	27.25	27.00	27.00
1863	NYSE	CVR	Wed, May 1, 2002	27.25	27.25	27.00	27.25
1862	NYSE	CVR	Tue, Apr 30, 2002	27.25	27.25	27.25	27.25
1861	NYSE	CVR	Mon, Apr 29, 2002	27.50	27.50	27.00	27.00
1860	NYSE	CVR	Fri, Apr 26, 2002	27.75	27.75	27.75	27.75
1859	NYSE	CVR	Thu, Apr 25, 2002	28.10	28.10	28.00	28.00
1858	NYSE	CVR	Wed, Apr 24, 2002	28.31	28.31	28.30	28.30
1857	NYSE	CVR	Tue, Apr 23, 2002	28.50	28.50	28.50	28.50
1856	NYSE	CVR	Mon, Apr 22, 2002	28.26	28.50	28.26	28.35
1855	NYSE	CVR	Fri, Apr 19, 2002	28.25	28.25	28.25	28.25
1854	NYSE	CVR	Wed, Apr 17, 2002	28.00	28.00	28.00	28.00
1853	NYSE	CVR	Tue, Apr 16, 2002	27.95	27.95	27.75	27.90
1852	NYSE	CVR	Mon, Apr 15, 2002	27.95	27.95	27.95	27.95
1851	NYSE	CVR	Fri, Apr 12, 2002	28.05	28.05	28.05	28.05
1850	NYSE	CVR	Wed, Apr 10, 2002	28.20	28.20	28.20	28.20
1849	NYSE	CVR	Tue, Apr 9, 2002	28.40	28.40	28.40	28.40
1848	NYSE	CVR	Mon, Apr 8, 2002	28.60	28.60	28.35	28.35
1847	NYSE	CVR	Tue, Apr 2, 2002	28.60	28.80	28.60	28.80
1846	NYSE	CVR	Mon, Apr 1, 2002	28.40	28.40	28.40	28.40
1845	NYSE	CVR	Thu, Mar 28, 2002	28.60	28.60	28.60	28.60
1844	NYSE	CVR	Wed, Mar 27, 2002	28.40	28.40	28.40	28.40
1843	NYSE	CVR	Tue, Mar 26, 2002	28.60	28.60	28.60	28.60
1842	NYSE	CVR	Mon, Mar 25, 2002	28.80	28.80	28.80	28.80
1841	NYSE	CVR	Fri, Mar 22, 2002	28.25	28.80	28.25	28.60
1840	NYSE	CVR	Wed, Mar 20, 2002	28.20	28.20	28.20	28.20
1839	NYSE	CVR	Tue, Mar 19, 2002	28.40	28.40	28.00	28.00
1838	NYSE	CVR	Mon, Mar 18, 2002	28.20	28.20	28.20	28.20
1837	NYSE	CVR	Fri, Mar 15, 2002	27.95	27.95	27.95	27.95
1836	NYSE	CVR	Thu, Mar 14, 2002	27.00	27.70	27.00	27.70
1835	NYSE	CVR	Wed, Mar 13, 2002	26.00	26.75	26.00	26.75
1834	NYSE	CVR	Mon, Mar 11, 2002	25.95	25.95	25.95	25.95
1833	NYSE	CVR	Fri, Mar 8, 2002	25.50	26.00	25.50	25.75
1832	NYSE	CVR	Thu, Mar 7, 2002	25.50	25.75	25.25	25.75
1831	NYSE	CVR	Wed, Mar 6, 2002	26.00	26.00	25.00	25.25
1830	NYSE	CVR	Tue, Mar 5, 2002	26.45	26.75	26.45	26.75
1829	NYSE	CVR	Mon, Mar 4, 2002	26.25	26.50	26.00	26.25
1828	NYSE	CVR	Fri, Mar 1, 2002	25.60	26.00	25.00	26.00
1827	NYSE	CVR	Thu, Feb 28, 2002	25.25	25.95	25.25	25.95
1826	NYSE	CVR	Wed, Feb 27, 2002	25.75	26.00	25.50	25.50
1825	NYSE	CVR	Tue, Feb 26, 2002	25.50	26.00	25.25	26.00
1824	NYSE	CVR	Mon, Feb 25, 2002	24.00	25.25	24.00	25.25
1823	NYSE	CVR	Fri, Feb 22, 2002	24.75	25.00	24.75	25.00
1822	NYSE	CVR	Wed, Feb 20, 2002	25.30	25.30	25.00	25.00
1821	NYSE	CVR	Tue, Feb 19, 2002	25.50	25.80	25.00	25.55
1820	NYSE	CVR	Fri, Feb 15, 2002	25.25	25.75	25.25	25.75
1819	NYSE	CVR	Thu, Feb 14, 2002	25.00	25.00	24.60	25.00
1818	NYSE	CVR	Wed, Feb 13, 2002	24.60	24.80	24.60	24.80
1817	NYSE	CVR	Tue, Feb 12, 2002	25.16	25.16	24.80	24.80
1816	NYSE	CVR	Mon, Feb 11, 2002	25.35	25.55	25.35	25.35
1815	NYSE	CVR	Fri, Feb 8, 2002	25.00	25.15	24.75	25.15
1814	NYSE	CVR	Wed, Feb 6, 2002	26.25	26.25	25.25	25.25
1813	NYSE	CVR	Tue, Feb 5, 2002	26.24	27.25	26.24	26.50
1812	NYSE	CVR	Mon, Feb 4, 2002	25.50	26.00	25.50	26.00
1811	NYSE	CVR	Fri, Feb 1, 2002	24.70	25.25	24.70	25.25
1810	NYSE	CVR	Thu, Jan 31, 2002	24.50	24.50	24.50	24.50
1809	NYSE	CVR	Tue, Jan 29, 2002	24.10	24.30	24.10	24.30
1808	NYSE	CVR	Mon, Jan 28, 2002	23.20	24.60	23.10	23.90
1807	NYSE	CVR	Thu, Jan 24, 2002	23.35	23.35	22.80	23.00
1806	NYSE	CVR	Fri, Jan 18, 2002	23.15	23.15	23.15	23.15
1805	NYSE	CVR	Wed, Jan 16, 2002	23.40	23.40	23.30	23.30
1804	NYSE	CVR	Tue, Jan 15, 2002	24.10	24.10	23.50	23.50
1803	NYSE	CVR	Fri, Jan 11, 2002	23.85	24.25	23.85	24.25
1802	NYSE	CVR	Wed, Jan 9, 2002	23.50	24.00	23.50	24.00
1801	NYSE	CVR	Tue, Jan 8, 2002	23.00	23.25	23.00	23.25
1800	NYSE	CVR	Thu, Jan 3, 2002	23.00	23.00	23.00	23.00
1799	NYSE	CVR	Wed, Jan 2, 2002	22.70	23.00	22.70	23.00
1798	NYSE	CVR	Mon, Dec 31, 2001	22.50	22.50	22.50	22.50
1797	NYSE	CVR	Fri, Dec 28, 2001	22.45	22.45	22.40	22.40
1796	NYSE	CVR	Thu, Dec 27, 2001	22.30	22.30	22.30	22.30
1795	NYSE	CVR	Mon, Dec 24, 2001	22.50	22.50	22.50	22.50
1794	NYSE	CVR	Fri, Dec 21, 2001	22.25	22.25	22.25	22.25
1793	NYSE	CVR	Wed, Dec 19, 2001	22.30	22.50	22.25	22.25
1792	NYSE	CVR	Tue, Dec 18, 2001	21.95	22.15	21.95	22.15
1791	NYSE	CVR	Thu, Dec 13, 2001	21.77	21.77	21.77	21.77
1790	NYSE	CVR	Tue, Dec 11, 2001	21.95	21.95	21.95	21.95
1789	NYSE	CVR	Mon, Dec 10, 2001	22.00	22.00	21.77	21.77
1788	NYSE	CVR	Fri, Dec 7, 2001	22.60	22.60	22.20	22.20
1787	NYSE	CVR	Wed, Dec 5, 2001	22.40	22.40	22.40	22.40
1786	NYSE	CVR	Fri, Nov 30, 2001	22.20	22.20	22.20	22.20
1785	NYSE	CVR	Thu, Nov 29, 2001	22.20	22.20	22.20	22.20
1784	NYSE	CVR	Wed, Nov 28, 2001	22.35	22.35	22.35	22.35
1783	NYSE	CVR	Tue, Nov 27, 2001	22.70	22.70	22.50	22.50
1782	NYSE	CVR	Mon, Nov 26, 2001	22.30	22.90	22.30	22.90
1781	NYSE	CVR	Tue, Nov 20, 2001	22.50	22.50	22.25	22.50
1780	NYSE	CVR	Mon, Nov 19, 2001	22.25	22.25	22.25	22.25
1779	NYSE	CVR	Wed, Nov 14, 2001	22.05	22.05	22.05	22.05
1778	NYSE	CVR	Tue, Nov 13, 2001	21.95	21.99	21.95	21.99
1777	NYSE	CVR	Fri, Nov 9, 2001	21.60	21.80	21.60	21.80
1776	NYSE	CVR	Tue, Nov 6, 2001	21.80	21.95	21.60	21.80
1775	NYSE	CVR	Fri, Nov 2, 2001	21.20	21.60	21.20	21.60
1774	NYSE	CVR	Thu, Nov 1, 2001	21.00	21.15	21.00	21.15
1773	NYSE	CVR	Tue, Oct 30, 2001	20.90	21.10	20.90	21.10
1772	NYSE	CVR	Mon, Oct 29, 2001	20.90	20.90	20.70	20.70
1771	NYSE	CVR	Thu, Oct 25, 2001	20.60	21.10	20.50	21.10
1770	NYSE	CVR	Mon, Oct 22, 2001	20.80	20.80	20.80	20.80
1769	NYSE	CVR	Wed, Oct 17, 2001	21.00	21.00	21.00	21.00
1768	NYSE	CVR	Fri, Oct 12, 2001	21.20	21.20	21.20	21.20
1767	NYSE	CVR	Thu, Oct 11, 2001	20.80	21.00	20.80	21.00
1766	NYSE	CVR	Wed, Oct 10, 2001	20.60	20.60	20.60	20.60
1765	NYSE	CVR	Tue, Oct 9, 2001	20.20	20.40	20.20	20.40
1764	NYSE	CVR	Mon, Oct 8, 2001	20.60	20.60	20.00	20.40
1763	NYSE	CVR	Fri, Oct 5, 2001	21.00	21.00	20.80	20.80
1762	NYSE	CVR	Thu, Oct 4, 2001	21.40	21.40	21.20	21.20
1761	NYSE	CVR	Wed, Oct 3, 2001	21.40	21.40	21.40	21.40
1760	NYSE	CVR	Mon, Oct 1, 2001	21.60	21.60	21.60	21.60
1759	NYSE	CVR	Fri, Sep 28, 2001	21.40	21.40	21.40	21.40
1758	NYSE	CVR	Wed, Sep 26, 2001	21.20	21.20	21.20	21.20
1757	NYSE	CVR	Mon, Sep 24, 2001	21.40	21.60	21.40	21.40
1756	NYSE	CVR	Fri, Sep 21, 2001	21.80	21.80	21.20	21.20
1755	NYSE	CVR	Wed, Sep 19, 2001	21.80	22.00	21.80	21.80
1754	NYSE	CVR	Tue, Sep 18, 2001	21.82	21.82	21.82	21.82
1753	NYSE	CVR	Mon, Sep 17, 2001	22.10	22.10	21.95	21.95
1752	NYSE	CVR	Mon, Sep 10, 2001	21.95	22.10	21.90	21.90
1751	NYSE	CVR	Fri, Sep 7, 2001	22.05	22.05	21.56	21.75
1750	NYSE	CVR	Thu, Sep 6, 2001	22.15	22.15	22.15	22.15
1749	NYSE	CVR	Fri, Aug 31, 2001	22.35	22.35	22.35	22.35
1748	NYSE	CVR	Wed, Aug 29, 2001	22.25	22.30	22.25	22.30
1747	NYSE	CVR	Tue, Aug 28, 2001	22.05	22.05	22.05	22.05
1746	NYSE	CVR	Mon, Aug 27, 2001	22.25	22.25	22.25	22.25
1745	NYSE	CVR	Thu, Aug 23, 2001	22.45	22.45	22.45	22.45
1744	NYSE	CVR	Wed, Aug 22, 2001	22.05	22.35	22.05	22.35
1743	NYSE	CVR	Tue, Aug 21, 2001	22.15	22.15	22.15	22.15
1742	NYSE	CVR	Mon, Aug 20, 2001	22.55	22.55	22.35	22.35
1741	NYSE	CVR	Fri, Aug 17, 2001	22.50	22.75	22.50	22.75
1740	NYSE	CVR	Thu, Aug 16, 2001	22.25	22.45	22.25	22.45
1739	NYSE	CVR	Wed, Aug 15, 2001	21.95	22.25	21.80	22.25
1738	NYSE	CVR	Tue, Aug 14, 2001	21.75	21.75	21.50	21.75
1737	NYSE	CVR	Mon, Aug 13, 2001	20.85	21.50	20.85	21.50
1736	NYSE	CVR	Fri, Aug 10, 2001	21.10	21.10	21.10	21.10
1735	NYSE	CVR	Thu, Aug 9, 2001	20.90	20.90	20.50	20.90
1734	NYSE	CVR	Wed, Aug 8, 2001	21.15	21.15	21.00	21.10
1733	NYSE	CVR	Tue, Aug 7, 2001	21.00	21.55	21.00	21.35
1732	NYSE	CVR	Fri, Aug 3, 2001	20.75	20.95	20.75	20.95
1731	NYSE	CVR	Wed, Aug 1, 2001	20.95	20.95	20.75	20.95
1730	NYSE	CVR	Tue, Jul 31, 2001	20.40	20.80	20.40	20.80
1729	NYSE	CVR	Thu, Jul 26, 2001	20.15	20.30	20.15	20.30
1728	NYSE	CVR	Wed, Jul 25, 2001	20.10	20.10	20.10	20.10
1727	NYSE	CVR	Tue, Jul 24, 2001	19.11	19.90	19.11	19.90
1726	NYSE	CVR	Mon, Jul 23, 2001	19.25	19.25	19.25	19.25
1725	NYSE	CVR	Fri, Jul 20, 2001	19.45	19.45	19.45	19.45
1724	NYSE	CVR	Wed, Jul 18, 2001	19.75	19.75	19.75	19.75
1723	NYSE	CVR	Mon, Jul 9, 2001	19.75	19.80	19.55	19.55
1722	NYSE	CVR	Fri, Jul 6, 2001	19.40	19.60	19.40	19.60
1721	NYSE	CVR	Tue, Jul 3, 2001	19.19	19.20	19.19	19.20
1720	NYSE	CVR	Mon, Jul 2, 2001	19.40	19.40	19.00	19.00
1719	NYSE	CVR	Thu, Jun 28, 2001	19.60	19.60	19.60	19.60
1718	NYSE	CVR	Mon, Jun 25, 2001	19.50	19.50	19.50	19.50
1717	NYSE	CVR	Fri, Jun 22, 2001	19.20	19.40	19.20	19.40
1716	NYSE	CVR	Wed, Jun 20, 2001	19.00	19.00	19.00	19.00
1715	NYSE	CVR	Fri, Jun 15, 2001	19.20	19.20	19.20	19.20
1714	NYSE	CVR	Thu, Jun 14, 2001	19.00	19.00	19.00	19.00
1713	NYSE	CVR	Mon, Jun 11, 2001	19.00	19.20	19.00	19.20
1712	NYSE	CVR	Tue, Jun 5, 2001	18.85	18.85	18.80	18.80
1711	NYSE	CVR	Thu, May 31, 2001	19.40	19.40	19.00	19.00
1710	NYSE	CVR	Tue, May 29, 2001	19.20	19.20	19.20	19.20
1709	NYSE	CVR	Fri, May 25, 2001	19.00	19.00	18.70	19.00
1708	NYSE	CVR	Thu, May 24, 2001	19.20	19.20	19.00	19.20
1707	NYSE	CVR	Wed, May 23, 2001	19.40	19.40	19.40	19.40
1706	NYSE	CVR	Mon, May 21, 2001	19.01	19.60	19.01	19.60
1705	NYSE	CVR	Fri, May 18, 2001	19.40	19.55	19.20	19.20
1704	NYSE	CVR	Thu, May 17, 2001	19.20	19.20	19.20	19.20
1703	NYSE	CVR	Wed, May 16, 2001	19.00	19.00	18.80	19.00
1702	NYSE	CVR	Mon, May 14, 2001	19.25	19.25	19.25	19.25
1701	NYSE	CVR	Thu, May 10, 2001	19.25	19.50	19.25	19.50
1700	NYSE	CVR	Tue, May 8, 2001	19.50	19.50	19.50	19.50
1699	NYSE	CVR	Mon, May 7, 2001	19.50	19.50	19.50	19.50
1698	NYSE	CVR	Fri, May 4, 2001	19.20	19.48	19.20	19.48
1697	NYSE	CVR	Tue, May 1, 2001	19.15	19.15	19.15	19.15
1696	NYSE	CVR	Fri, Apr 27, 2001	19.10	19.15	19.10	19.10
1695	NYSE	CVR	Thu, Apr 26, 2001	19.02	19.02	19.02	19.02
1694	NYSE	CVR	Tue, Apr 24, 2001	19.20	19.20	19.20	19.20
1693	NYSE	CVR	Wed, Apr 18, 2001	18.95	18.95	18.95	18.95
1692	NYSE	CVR	Tue, Apr 17, 2001	19.00	19.00	19.00	19.00
1691	NYSE	CVR	Mon, Apr 16, 2001	18.96	19.12	18.96	19.12
1690	NYSE	CVR	Mon, Apr 9, 2001	19.00	19.00	19.00	19.00
1689	NYSE	CVR	Thu, Apr 5, 2001	18.95	19.25	18.95	19.25
1688	NYSE	CVR	Wed, Apr 4, 2001	19.10	19.10	19.10	19.10
1687	NYSE	CVR	Tue, Apr 3, 2001	19.70	19.70	19.30	19.30
1686	NYSE	CVR	Fri, Mar 30, 2001	19.91	19.91	19.91	19.91
1685	NYSE	CVR	Thu, Mar 29, 2001	19.91	19.91	19.91	19.91
1684	NYSE	CVR	Tue, Mar 27, 2001	20.00	20.00	19.75	19.75
1683	NYSE	CVR	Fri, Mar 23, 2001	20.25	20.25	20.25	20.25
1682	NYSE	CVR	Thu, Mar 22, 2001	20.00	20.00	20.00	20.00
1681	NYSE	CVR	Wed, Mar 21, 2001	20.00	20.25	20.00	20.25
1680	NYSE	CVR	Mon, Mar 19, 2001	20.00	20.00	19.75	20.00
1679	NYSE	CVR	Fri, Mar 16, 2001	20.75	21.50	20.00	20.00
1678	NYSE	CVR	Thu, Mar 15, 2001	20.50	20.50	20.50	20.50
1677	NYSE	CVR	Wed, Mar 14, 2001	20.75	20.75	20.75	20.75
1676	NYSE	CVR	Thu, Mar 8, 2001	21.25	21.25	21.00	21.00
1675	NYSE	CVR	Wed, Mar 7, 2001	20.75	21.00	20.75	21.00
1674	NYSE	CVR	Tue, Mar 6, 2001	20.50	20.50	20.50	20.50
1673	NYSE	CVR	Mon, Mar 5, 2001	20.00	20.50	20.00	20.25
1672	NYSE	CVR	Fri, Mar 2, 2001	20.00	20.00	20.00	20.00
1671	NYSE	CVR	Thu, Mar 1, 2001	20.00	20.00	20.00	20.00
1670	NYSE	CVR	Wed, Feb 28, 2001	19.80	20.00	19.80	20.00
1669	NYSE	CVR	Fri, Feb 23, 2001	19.40	19.50	19.40	19.50
1668	NYSE	CVR	Thu, Feb 22, 2001	18.90	19.20	18.90	19.20
1667	NYSE	CVR	Wed, Feb 21, 2001	19.15	19.15	19.15	19.15
1666	NYSE	CVR	Tue, Feb 20, 2001	18.65	19.15	18.65	18.90
1665	NYSE	CVR	Wed, Feb 14, 2001	18.60	18.90	18.40	18.90
1664	NYSE	CVR	Fri, Feb 9, 2001	18.60	18.60	18.60	18.60
1663	NYSE	CVR	Thu, Feb 8, 2001	18.70	19.15	18.70	18.85
1662	NYSE	CVR	Wed, Feb 7, 2001	18.45	18.45	18.45	18.45
1661	NYSE	CVR	Mon, Feb 5, 2001	18.25	18.50	18.25	18.50
1660	NYSE	CVR	Fri, Feb 2, 2001	18.25	18.25	18.25	18.25
1659	NYSE	CVR	Thu, Feb 1, 2001	18.00	18.00	18.00	18.00
1658	NYSE	CVR	Wed, Jan 31, 2001	18.75	18.75	17.75	17.75
1657	NYSE	CVR	Mon, Jan 29, 2001	18.50	18.50	18.25	18.25
1656	NYSE	CVR	Thu, Jan 25, 2001	18.50	18.50	18.25	18.25
1655	NYSE	CVR	Tue, Jan 23, 2001	18.25	18.63	18.25	18.63
1654	NYSE	CVR	Mon, Jan 22, 2001	17.75	18.00	17.75	18.00
1653	NYSE	CVR	Fri, Jan 19, 2001	17.75	17.75	17.50	17.50
1652	NYSE	CVR	Thu, Jan 18, 2001	17.50	17.50	17.50	17.50
1651	NYSE	CVR	Wed, Jan 17, 2001	17.88	17.88	17.75	17.75
1650	NYSE	CVR	Thu, Jan 11, 2001	17.75	17.75	17.63	17.75
1649	NYSE	CVR	Fri, Jan 5, 2001	17.63	17.88	17.63	17.88
1648	NYSE	CVR	Thu, Jan 4, 2001	16.88	17.13	16.88	17.13
1647	NYSE	CVR	Wed, Jan 3, 2001	16.50	16.63	16.50	16.63
1646	NYSE	CVR	Fri, Dec 29, 2000	16.50	16.88	16.50	16.88
1645	NYSE	CVR	Thu, Dec 28, 2000	16.50	16.50	16.50	16.50
1644	NYSE	CVR	Wed, Dec 27, 2000	16.50	16.50	16.50	16.50
1643	NYSE	CVR	Tue, Dec 26, 2000	16.88	17.00	16.75	16.75
1642	NYSE	CVR	Thu, Dec 21, 2000	16.63	16.63	16.50	16.50
1641	NYSE	CVR	Wed, Dec 20, 2000	16.38	16.38	16.13	16.38
1640	NYSE	CVR	Tue, Dec 19, 2000	17.00	17.00	16.44	16.44
1639	NYSE	CVR	Mon, Dec 18, 2000	17.00	17.00	17.00	17.00
1638	NYSE	CVR	Fri, Dec 15, 2000	17.25	17.25	17.25	17.25
1637	NYSE	CVR	Thu, Dec 14, 2000	17.25	17.50	17.13	17.50
1636	NYSE	CVR	Wed, Dec 13, 2000	17.63	17.63	17.50	17.50
1635	NYSE	CVR	Mon, Dec 11, 2000	18.13	18.13	17.88	17.88
1634	NYSE	CVR	Fri, Dec 8, 2000	18.13	18.38	18.13	18.38
1633	NYSE	CVR	Thu, Dec 7, 2000	17.63	17.88	17.63	17.75
1632	NYSE	CVR	Wed, Dec 6, 2000	17.38	17.38	17.38	17.38
1631	NYSE	CVR	Tue, Dec 5, 2000	17.38	17.38	17.06	17.13
1630	NYSE	CVR	Mon, Dec 4, 2000	17.63	17.63	17.63	17.63
1629	NYSE	CVR	Wed, Nov 29, 2000	18.25	18.25	18.00	18.00
1628	NYSE	CVR	Tue, Nov 28, 2000	18.50	18.50	18.50	18.50
1627	NYSE	CVR	Wed, Nov 22, 2000	19.13	19.13	18.63	18.63
1626	NYSE	CVR	Tue, Nov 21, 2000	19.13	19.13	19.13	19.13
1625	NYSE	CVR	Fri, Nov 17, 2000	19.13	19.13	19.13	19.13
1624	NYSE	CVR	Thu, Nov 16, 2000	19.25	19.25	19.25	19.25
1623	NYSE	CVR	Wed, Nov 15, 2000	19.50	19.50	19.50	19.50
1622	NYSE	CVR	Tue, Nov 14, 2000	19.25	19.25	19.25	19.25
1621	NYSE	CVR	Tue, Nov 7, 2000	19.75	19.75	19.50	19.50
1620	NYSE	CVR	Mon, Nov 6, 2000	18.88	19.50	18.88	19.50
1619	NYSE	CVR	Fri, Nov 3, 2000	18.75	18.75	18.69	18.69
1618	NYSE	CVR	Thu, Nov 2, 2000	19.25	19.25	18.75	18.75
1617	NYSE	CVR	Wed, Nov 1, 2000	19.13	19.50	19.13	19.50
1616	NYSE	CVR	Tue, Oct 31, 2000	19.25	19.38	19.13	19.13
1615	NYSE	CVR	Mon, Oct 30, 2000	19.38	19.50	19.38	19.38
1614	NYSE	CVR	Fri, Oct 27, 2000	19.63	19.63	19.63	19.63
1613	NYSE	CVR	Thu, Oct 26, 2000	19.50	19.75	19.50	19.75
1612	NYSE	CVR	Tue, Oct 24, 2000	19.38	19.75	19.38	19.75
1611	NYSE	CVR	Thu, Oct 19, 2000	19.38	19.38	19.38	19.38
1610	NYSE	CVR	Wed, Oct 18, 2000	19.38	19.38	19.38	19.38
1609	NYSE	CVR	Fri, Oct 13, 2000	19.63	19.63	19.63	19.63
1608	NYSE	CVR	Thu, Oct 12, 2000	19.88	19.88	19.75	19.75
1607	NYSE	CVR	Tue, Oct 10, 2000	19.63	19.75	19.63	19.75
1606	NYSE	CVR	Fri, Oct 6, 2000	19.50	19.50	19.38	19.38
1605	NYSE	CVR	Thu, Oct 5, 2000	19.69	19.88	19.44	19.63
1604	NYSE	CVR	Tue, Oct 3, 2000	19.75	19.81	19.75	19.81
1603	NYSE	CVR	Fri, Sep 29, 2000	19.75	19.75	19.75	19.75
1602	NYSE	CVR	Thu, Sep 28, 2000	19.50	19.75	19.50	19.75
1601	NYSE	CVR	Wed, Sep 27, 2000	19.75	19.75	19.75	19.75
1600	NYSE	CVR	Tue, Sep 26, 2000	20.00	20.00	20.00	20.00
1599	NYSE	CVR	Mon, Sep 25, 2000	19.88	20.00	19.88	20.00
1598	NYSE	CVR	Thu, Sep 21, 2000	20.25	20.25	20.13	20.13
1597	NYSE	CVR	Wed, Sep 20, 2000	20.50	20.50	20.50	20.50
1596	NYSE	CVR	Fri, Sep 15, 2000	21.00	21.00	20.75	20.75
1595	NYSE	CVR	Wed, Sep 13, 2000	21.25	21.25	21.25	21.25
1594	NYSE	CVR	Tue, Sep 12, 2000	21.38	21.38	21.38	21.38
1593	NYSE	CVR	Mon, Sep 11, 2000	21.50	21.50	21.50	21.50
1592	NYSE	CVR	Fri, Sep 8, 2000	21.50	21.50	21.50	21.50
1591	NYSE	CVR	Wed, Sep 6, 2000	21.50	21.75	21.25	21.75
1590	NYSE	CVR	Tue, Sep 5, 2000	20.63	21.25	20.38	21.25
1589	NYSE	CVR	Fri, Sep 1, 2000	20.88	20.88	20.88	20.88
1588	NYSE	CVR	Thu, Aug 31, 2000	20.75	20.75	20.63	20.63
1587	NYSE	CVR	Wed, Aug 30, 2000	20.38	20.88	20.38	20.63
1586	NYSE	CVR	Tue, Aug 29, 2000	20.63	20.63	20.63	20.63
1585	NYSE	CVR	Mon, Aug 28, 2000	20.63	20.75	20.63	20.75
1584	NYSE	CVR	Wed, Aug 23, 2000	20.75	20.75	20.75	20.75
1583	NYSE	CVR	Tue, Aug 22, 2000	20.75	20.75	20.50	20.50
1582	NYSE	CVR	Mon, Aug 21, 2000	20.75	21.00	20.75	21.00
1581	NYSE	CVR	Fri, Aug 18, 2000	20.75	20.75	20.00	20.50
1580	NYSE	CVR	Wed, Aug 16, 2000	21.25	21.25	21.00	21.00
1579	NYSE	CVR	Tue, Aug 15, 2000	21.50	21.50	21.50	21.50
1578	NYSE	CVR	Mon, Aug 14, 2000	22.25	22.25	21.75	21.75
1577	NYSE	CVR	Fri, Aug 11, 2000	22.50	22.50	22.25	22.25
1576	NYSE	CVR	Thu, Aug 10, 2000	22.25	22.25	22.25	22.25
1575	NYSE	CVR	Wed, Aug 9, 2000	22.00	22.00	22.00	22.00
1574	NYSE	CVR	Thu, Aug 3, 2000	22.25	22.25	22.25	22.25
1573	NYSE	CVR	Wed, Aug 2, 2000	22.75	22.75	22.13	22.25
1572	NYSE	CVR	Tue, Aug 1, 2000	21.50	23.00	21.50	22.50
1571	NYSE	CVR	Mon, Jul 31, 2000	20.50	21.50	20.50	21.25
1570	NYSE	CVR	Tue, Jul 25, 2000	20.25	20.25	20.25	20.25
1569	NYSE	CVR	Mon, Jul 24, 2000	20.13	20.25	20.13	20.25
1568	NYSE	CVR	Fri, Jul 21, 2000	20.25	20.25	20.25	20.25
1567	NYSE	CVR	Thu, Jul 20, 2000	20.25	20.50	20.25	20.50
1566	NYSE	CVR	Wed, Jul 19, 2000	20.25	20.25	20.25	20.25
1565	NYSE	CVR	Mon, Jul 17, 2000	20.38	20.38	20.38	20.38
1564	NYSE	CVR	Thu, Jul 13, 2000	20.63	20.63	20.63	20.63
1563	NYSE	CVR	Tue, Jul 11, 2000	20.75	20.75	20.38	20.38
1562	NYSE	CVR	Mon, Jul 10, 2000	21.00	21.00	21.00	21.00
1561	NYSE	CVR	Fri, Jun 30, 2000	21.13	21.13	21.13	21.13
1560	NYSE	CVR	Mon, Jun 26, 2000	21.25	21.25	21.25	21.25
1559	NYSE	CVR	Thu, Jun 22, 2000	21.75	21.75	21.50	21.50
1558	NYSE	CVR	Tue, Jun 20, 2000	21.50	21.50	21.50	21.50
1557	NYSE	CVR	Mon, Jun 12, 2000	21.63	21.63	21.63	21.63
1556	NYSE	CVR	Tue, Jun 6, 2000	21.38	21.88	21.38	21.88
1555	NYSE	CVR	Mon, Jun 5, 2000	21.38	21.38	21.25	21.25
1554	NYSE	CVR	Fri, Jun 2, 2000	22.00	22.00	21.50	21.50
1553	NYSE	CVR	Thu, Jun 1, 2000	22.25	22.25	22.25	22.25
1552	NYSE	CVR	Wed, May 31, 2000	22.25	22.25	22.25	22.25
1551	NYSE	CVR	Tue, May 30, 2000	22.75	22.75	22.50	22.50
1550	NYSE	CVR	Fri, May 26, 2000	22.50	22.50	22.25	22.50
1549	NYSE	CVR	Wed, May 24, 2000	23.00	23.00	22.75	22.75
1548	NYSE	CVR	Tue, May 23, 2000	23.25	23.25	23.00	23.00
1547	NYSE	CVR	Fri, May 19, 2000	23.00	23.00	23.00	23.00
1546	NYSE	CVR	Wed, May 17, 2000	22.63	22.88	22.63	22.88
1545	NYSE	CVR	Fri, May 12, 2000	22.38	22.38	22.38	22.38
1544	NYSE	CVR	Thu, May 11, 2000	22.13	22.38	22.13	22.38
1543	NYSE	CVR	Wed, May 10, 2000	22.50	22.50	22.25	22.25
1542	NYSE	CVR	Tue, May 9, 2000	22.63	22.63	22.63	22.63
1541	NYSE	CVR	Tue, May 2, 2000	22.75	22.75	22.50	22.63
1540	NYSE	CVR	Fri, Apr 28, 2000	23.00	23.00	23.00	23.00
1539	NYSE	CVR	Tue, Apr 25, 2000	23.25	23.25	22.50	22.75
1538	NYSE	CVR	Mon, Apr 24, 2000	22.75	23.00	22.75	23.00
1537	NYSE	CVR	Thu, Apr 20, 2000	22.88	23.00	22.88	23.00
1536	NYSE	CVR	Tue, Apr 18, 2000	23.00	23.00	23.00	23.00
1535	NYSE	CVR	Mon, Apr 17, 2000	22.63	23.00	22.38	23.00
1534	NYSE	CVR	Thu, Apr 13, 2000	22.38	22.38	22.38	22.38
1533	NYSE	CVR	Wed, Apr 12, 2000	22.44	22.44	22.44	22.44
1532	NYSE	CVR	Tue, Apr 11, 2000	22.38	22.38	22.38	22.38
1531	NYSE	CVR	Mon, Apr 10, 2000	22.13	22.13	22.13	22.13
1530	NYSE	CVR	Fri, Apr 7, 2000	22.13	22.38	22.13	22.38
1529	NYSE	CVR	Thu, Apr 6, 2000	22.00	22.25	22.00	22.25
1528	NYSE	CVR	Wed, Apr 5, 2000	22.50	22.50	22.25	22.25
1527	NYSE	CVR	Tue, Apr 4, 2000	22.75	22.75	22.25	22.75
1526	NYSE	CVR	Mon, Apr 3, 2000	21.75	23.00	21.75	23.00
1525	NYSE	CVR	Fri, Mar 31, 2000	22.00	22.00	21.75	22.00
1524	NYSE	CVR	Thu, Mar 30, 2000	21.88	21.88	21.88	21.88
1523	NYSE	CVR	Wed, Mar 29, 2000	21.88	21.88	21.75	21.88
1522	NYSE	CVR	Tue, Mar 28, 2000	21.63	22.00	21.63	21.75
1521	NYSE	CVR	Mon, Mar 27, 2000	21.38	21.38	21.31	21.38
1520	NYSE	CVR	Fri, Mar 24, 2000	21.38	21.50	21.38	21.50
1519	NYSE	CVR	Thu, Mar 23, 2000	21.25	21.50	21.25	21.50
1518	NYSE	CVR	Wed, Mar 22, 2000	21.25	21.75	21.25	21.50
1517	NYSE	CVR	Tue, Mar 21, 2000	21.75	21.75	21.75	21.75
1516	NYSE	CVR	Mon, Mar 20, 2000	22.00	22.00	21.75	21.75
1515	NYSE	CVR	Fri, Mar 17, 2000	21.50	21.75	21.50	21.75
1514	NYSE	CVR	Thu, Mar 16, 2000	21.06	21.69	21.06	21.56
1513	NYSE	CVR	Wed, Mar 15, 2000	19.25	19.25	19.00	19.00
1512	NYSE	CVR	Fri, Mar 10, 2000	19.50	19.50	19.50	19.50
1511	NYSE	CVR	Thu, Mar 9, 2000	19.50	19.75	19.50	19.75
1510	NYSE	CVR	Tue, Mar 7, 2000	20.00	20.25	20.00	20.00
1509	NYSE	CVR	Mon, Mar 6, 2000	20.75	20.75	20.00	20.00
1508	NYSE	CVR	Fri, Mar 3, 2000	21.44	21.44	21.25	21.25
1507	NYSE	CVR	Thu, Mar 2, 2000	21.44	21.44	21.31	21.31
1506	NYSE	CVR	Fri, Feb 25, 2000	21.75	21.75	21.50	21.50
1505	NYSE	CVR	Thu, Feb 24, 2000	21.75	21.75	21.50	21.50
1504	NYSE	CVR	Wed, Feb 23, 2000	21.75	21.75	21.75	21.75
1503	NYSE	CVR	Tue, Feb 22, 2000	21.25	21.50	20.75	21.50
1502	NYSE	CVR	Fri, Feb 18, 2000	21.25	21.75	21.25	21.75
1501	NYSE	CVR	Wed, Feb 16, 2000	21.75	21.75	21.00	21.00
1500	NYSE	CVR	Tue, Feb 15, 2000	22.25	22.25	22.00	22.00
1499	NYSE	CVR	Mon, Feb 14, 2000	21.75	21.75	21.75	21.75
1498	NYSE	CVR	Fri, Feb 11, 2000	21.75	21.75	21.75	21.75
1497	NYSE	CVR	Thu, Feb 10, 2000	22.63	22.63	21.88	22.13
1496	NYSE	CVR	Thu, Feb 3, 2000	22.88	22.88	22.63	22.88
1495	NYSE	CVR	Tue, Feb 1, 2000	23.25	23.25	23.00	23.13
1494	NYSE	CVR	Mon, Jan 31, 2000	23.00	23.00	23.00	23.00
1493	NYSE	CVR	Fri, Jan 28, 2000	22.75	22.75	22.25	22.75
1492	NYSE	CVR	Thu, Jan 27, 2000	22.50	22.50	22.50	22.50
1491	NYSE	CVR	Wed, Jan 26, 2000	21.94	22.25	21.94	22.25
1490	NYSE	CVR	Tue, Jan 25, 2000	21.88	21.88	21.88	21.88
1489	NYSE	CVR	Fri, Jan 21, 2000	21.38	21.63	21.00	21.63
1488	NYSE	CVR	Thu, Jan 20, 2000	21.00	21.25	20.00	21.13
1487	NYSE	CVR	Tue, Jan 18, 2000	20.50	21.25	20.50	21.25
1486	NYSE	CVR	Fri, Jan 14, 2000	22.13	22.13	21.75	21.75
1485	NYSE	CVR	Thu, Jan 13, 2000	22.88	23.00	22.44	22.44
1484	NYSE	CVR	Wed, Jan 12, 2000	22.63	22.63	22.63	22.63
1483	NYSE	CVR	Tue, Jan 11, 2000	22.75	22.88	22.75	22.88
1482	NYSE	CVR	Mon, Jan 10, 2000	22.88	22.88	22.88	22.88
1481	NYSE	CVR	Fri, Jan 7, 2000	21.75	22.50	21.75	22.50
1480	NYSE	CVR	Thu, Jan 6, 2000	21.63	21.88	21.63	21.88
1479	NYSE	CVR	Wed, Jan 5, 2000	22.00	22.00	22.00	22.00
1478	NYSE	CVR	Tue, Jan 4, 2000	22.00	22.25	22.00	22.25
1477	NYSE	CVR	Mon, Jan 3, 2000	23.00	23.00	23.00	23.00
1476	NYSE	CVR	Fri, Dec 31, 1999	22.63	22.94	22.63	22.94
1475	NYSE	CVR	Thu, Dec 30, 1999	22.88	22.88	22.13	22.88
1474	NYSE	CVR	Wed, Dec 29, 1999	22.63	22.88	22.63	22.88
1473	NYSE	CVR	Tue, Dec 28, 1999	22.63	23.00	22.00	23.00
1472	NYSE	CVR	Mon, Dec 27, 1999	23.00	23.00	23.00	23.00
1471	NYSE	CVR	Thu, Dec 23, 1999	23.44	23.44	23.25	23.25
1470	NYSE	CVR	Wed, Dec 22, 1999	22.63	23.38	22.63	23.38
1469	NYSE	CVR	Tue, Dec 21, 1999	22.75	23.00	22.75	23.00
1468	NYSE	CVR	Mon, Dec 20, 1999	23.00	23.00	23.00	23.00
1467	NYSE	CVR	Fri, Dec 17, 1999	22.75	22.75	22.75	22.75
1466	NYSE	CVR	Thu, Dec 16, 1999	21.50	22.50	21.50	22.50
1465	NYSE	CVR	Wed, Dec 15, 1999	21.63	21.63	21.63	21.63
1464	NYSE	CVR	Tue, Dec 14, 1999	21.88	21.88	21.38	21.38
1463	NYSE	CVR	Mon, Dec 13, 1999	21.63	21.75	21.38	21.75
1462	NYSE	CVR	Fri, Dec 10, 1999	21.75	21.88	21.75	21.81
1461	NYSE	CVR	Thu, Dec 9, 1999	22.00	22.00	21.81	21.88
1460	NYSE	CVR	Wed, Dec 8, 1999	22.00	22.00	22.00	22.00
1459	NYSE	CVR	Tue, Dec 7, 1999	22.63	22.63	22.38	22.38
1458	NYSE	CVR	Mon, Dec 6, 1999	22.75	22.75	22.75	22.75
1457	NYSE	CVR	Thu, Dec 2, 1999	22.50	23.00	22.50	23.00
1456	NYSE	CVR	Wed, Dec 1, 1999	22.88	23.00	22.88	23.00
1455	NYSE	CVR	Mon, Nov 29, 1999	23.38	23.38	23.13	23.38
1454	NYSE	CVR	Fri, Nov 26, 1999	23.13	23.13	23.00	23.00
1453	NYSE	CVR	Tue, Nov 23, 1999	23.75	23.75	23.50	23.50
1452	NYSE	CVR	Mon, Nov 22, 1999	23.25	24.00	23.25	24.00
1451	NYSE	CVR	Fri, Nov 19, 1999	23.50	23.50	23.50	23.50
1450	NYSE	CVR	Thu, Nov 18, 1999	24.13	24.13	23.88	23.88
1449	NYSE	CVR	Wed, Nov 17, 1999	23.75	24.13	23.75	24.13
1448	NYSE	CVR	Tue, Nov 16, 1999	23.63	24.00	23.63	24.00
1447	NYSE	CVR	Mon, Nov 15, 1999	23.88	23.88	23.88	23.88
1446	NYSE	CVR	Fri, Nov 12, 1999	23.50	23.63	23.38	23.63
1445	NYSE	CVR	Thu, Nov 11, 1999	23.38	23.38	22.75	23.25
1444	NYSE	CVR	Wed, Nov 10, 1999	23.25	23.63	23.25	23.63
1443	NYSE	CVR	Tue, Nov 9, 1999	23.25	23.25	22.88	23.00
1442	NYSE	CVR	Mon, Nov 8, 1999	23.00	23.50	23.00	23.50
1441	NYSE	CVR	Fri, Nov 5, 1999	23.75	23.88	23.25	23.25
1440	NYSE	CVR	Thu, Nov 4, 1999	23.50	24.13	23.50	24.13
1439	NYSE	CVR	Tue, Nov 2, 1999	23.88	24.25	23.88	23.88
1438	NYSE	CVR	Mon, Nov 1, 1999	23.50	24.00	23.38	23.63
1437	NYSE	CVR	Thu, Oct 28, 1999	23.50	23.50	22.75	23.13
1436	NYSE	CVR	Tue, Oct 26, 1999	22.38	23.25	22.38	23.25
1435	NYSE	CVR	Mon, Oct 25, 1999	23.63	23.63	22.50	22.75
1434	NYSE	CVR	Thu, Oct 21, 1999	23.38	24.00	23.38	24.00
1433	NYSE	CVR	Wed, Oct 20, 1999	24.00	24.25	23.88	24.25
1432	NYSE	CVR	Mon, Oct 18, 1999	24.25	24.25	23.75	24.25
1431	NYSE	CVR	Fri, Oct 15, 1999	24.00	24.00	24.00	24.00
1430	NYSE	CVR	Thu, Oct 14, 1999	24.25	24.25	24.25	24.25
1429	NYSE	CVR	Wed, Oct 13, 1999	24.13	24.25	24.13	24.25
1428	NYSE	CVR	Tue, Oct 12, 1999	23.63	24.50	23.63	24.50
1427	NYSE	CVR	Mon, Oct 11, 1999	24.50	24.50	24.50	24.50
1426	NYSE	CVR	Fri, Oct 8, 1999	23.00	24.25	23.00	23.88
1425	NYSE	CVR	Thu, Oct 7, 1999	22.50	22.63	21.88	22.63
1424	NYSE	CVR	Wed, Oct 6, 1999	22.00	22.75	21.63	22.25
1423	NYSE	CVR	Tue, Oct 5, 1999	22.13	22.38	21.88	22.13
1422	NYSE	CVR	Mon, Oct 4, 1999	22.88	23.13	22.50	22.50
1421	NYSE	CVR	Fri, Oct 1, 1999	22.13	23.50	22.13	23.00
1420	NYSE	CVR	Thu, Sep 30, 1999	24.88	24.88	21.75	21.75
1419	NYSE	CVR	Wed, Sep 29, 1999	24.88	24.88	24.25	24.50
1418	NYSE	CVR	Tue, Sep 28, 1999	25.13	25.25	24.88	25.25
1417	NYSE	CVR	Mon, Sep 27, 1999	25.50	25.50	25.50	25.50
1416	NYSE	CVR	Fri, Sep 24, 1999	25.38	25.38	25.00	25.25
1415	NYSE	CVR	Thu, Sep 23, 1999	25.13	25.75	24.75	25.75
1414	NYSE	CVR	Wed, Sep 22, 1999	24.88	25.50	24.75	25.50
1413	NYSE	CVR	Tue, Sep 21, 1999	24.75	25.25	24.75	25.25
1412	NYSE	CVR	Mon, Sep 20, 1999	24.88	24.88	24.88	24.88
1411	NYSE	CVR	Fri, Sep 17, 1999	25.50	25.50	24.63	25.00
1410	NYSE	CVR	Fri, Sep 10, 1999	25.25	25.25	25.25	25.25
1409	NYSE	CVR	Thu, Sep 9, 1999	25.00	25.25	24.75	25.00
1408	NYSE	CVR	Wed, Sep 8, 1999	25.25	25.38	25.00	25.38
1407	NYSE	CVR	Tue, Sep 7, 1999	25.00	25.00	24.75	25.00
1406	NYSE	CVR	Fri, Sep 3, 1999	24.75	25.00	24.63	24.63
1405	NYSE	CVR	Thu, Sep 2, 1999	24.50	25.00	24.00	24.50
1404	NYSE	CVR	Wed, Sep 1, 1999	24.44	24.88	24.19	24.50
1403	NYSE	CVR	Tue, Aug 31, 1999	24.63	24.88	24.50	24.75
1402	NYSE	CVR	Mon, Aug 30, 1999	25.75	25.75	24.88	25.00
1401	NYSE	CVR	Fri, Aug 27, 1999	25.38	25.50	25.25	25.50
1400	NYSE	CVR	Thu, Aug 26, 1999	25.75	25.75	25.75	25.75
1399	NYSE	CVR	Wed, Aug 25, 1999	25.88	26.00	25.63	26.00
1398	NYSE	CVR	Tue, Aug 24, 1999	26.88	26.88	25.25	25.50
1397	NYSE	CVR	Mon, Aug 23, 1999	26.13	26.50	25.75	26.50
1396	NYSE	CVR	Fri, Aug 20, 1999	25.88	26.50	25.88	26.50
1395	NYSE	CVR	Thu, Aug 19, 1999	26.75	26.75	26.13	26.13
1394	NYSE	CVR	Tue, Aug 17, 1999	25.75	26.38	25.75	26.38
1393	NYSE	CVR	Mon, Aug 16, 1999	26.13	26.13	26.13	26.13
1392	NYSE	CVR	Fri, Aug 13, 1999	25.50	25.88	25.50	25.88
1391	NYSE	CVR	Thu, Aug 12, 1999	25.00	25.75	25.00	25.50
1390	NYSE	CVR	Wed, Aug 11, 1999	25.25	25.25	25.00	25.25
1389	NYSE	CVR	Tue, Aug 10, 1999	25.00	25.38	25.00	25.38
1388	NYSE	CVR	Mon, Aug 9, 1999	25.38	25.38	25.13	25.13
1387	NYSE	CVR	Fri, Aug 6, 1999	24.88	25.50	24.75	25.50
1386	NYSE	CVR	Thu, Aug 5, 1999	24.00	24.50	23.63	24.50
1385	NYSE	CVR	Wed, Aug 4, 1999	24.00	24.38	23.88	24.38
1384	NYSE	CVR	Tue, Aug 3, 1999	24.13	24.38	24.13	24.13
1383	NYSE	CVR	Mon, Aug 2, 1999	24.13	24.38	24.13	24.38
1382	NYSE	CVR	Fri, Jul 30, 1999	24.88	24.88	24.13	24.13
1381	NYSE	CVR	Thu, Jul 29, 1999	24.63	24.75	24.25	24.50
1380	NYSE	CVR	Wed, Jul 28, 1999	25.25	25.63	24.50	25.00
1379	NYSE	CVR	Tue, Jul 27, 1999	25.13	25.13	24.88	24.88
1378	NYSE	CVR	Mon, Jul 26, 1999	25.25	25.50	24.88	24.88
1377	NYSE	CVR	Fri, Jul 23, 1999	23.50	24.88	23.50	24.88
1376	NYSE	CVR	Thu, Jul 22, 1999	23.50	24.19	23.50	23.88
1375	NYSE	CVR	Wed, Jul 21, 1999	23.00	23.50	23.00	23.13
1374	NYSE	CVR	Tue, Jul 20, 1999	22.75	24.00	21.75	22.75
1373	NYSE	CVR	Mon, Jul 19, 1999	21.25	22.50	21.25	22.50
1372	NYSE	CVR	Fri, Jul 16, 1999	21.13	21.13	21.13	21.13
1371	NYSE	CVR	Thu, Jul 15, 1999	21.25	21.25	20.63	20.88
1370	NYSE	CVR	Wed, Jul 14, 1999	20.88	21.13	20.88	21.13
1369	NYSE	CVR	Mon, Jul 12, 1999	22.25	22.25	20.75	21.13
1368	NYSE	CVR	Fri, Jul 9, 1999	22.13	22.63	22.13	22.63
1367	NYSE	CVR	Thu, Jul 8, 1999	22.50	22.50	22.13	22.38
1366	NYSE	CVR	Wed, Jul 7, 1999	22.00	22.25	22.00	22.25
1365	NYSE	CVR	Tue, Jul 6, 1999	22.50	22.50	22.25	22.25
1364	NYSE	CVR	Fri, Jul 2, 1999	22.63	22.63	22.25	22.25
1363	NYSE	CVR	Thu, Jul 1, 1999	22.25	22.63	22.25	22.50
1362	NYSE	CVR	Tue, Jun 29, 1999	21.75	22.50	21.75	22.25
1361	NYSE	CVR	Mon, Jun 28, 1999	21.50	21.75	21.50	21.75
1360	NYSE	CVR	Fri, Jun 25, 1999	21.50	21.50	21.25	21.50
1359	NYSE	CVR	Thu, Jun 24, 1999	21.50	21.50	21.50	21.50
1358	NYSE	CVR	Wed, Jun 23, 1999	21.13	21.13	21.13	21.13
1357	NYSE	CVR	Fri, Jun 18, 1999	21.50	21.50	21.38	21.50
1356	NYSE	CVR	Thu, Jun 17, 1999	20.75	21.38	20.75	21.38
1355	NYSE	CVR	Wed, Jun 16, 1999	20.50	20.75	20.38	20.38
1354	NYSE	CVR	Tue, Jun 15, 1999	20.50	20.50	20.13	20.38
1353	NYSE	CVR	Mon, Jun 14, 1999	20.00	20.25	20.00	20.25
1352	NYSE	CVR	Fri, Jun 11, 1999	20.25	20.25	20.25	20.25
1351	NYSE	CVR	Thu, Jun 10, 1999	20.00	20.00	20.00	20.00
1350	NYSE	CVR	Wed, Jun 9, 1999	20.25	20.50	20.25	20.50
1349	NYSE	CVR	Tue, Jun 8, 1999	20.50	20.50	20.00	20.00
1348	NYSE	CVR	Mon, Jun 7, 1999	20.38	20.38	20.00	20.00
1347	NYSE	CVR	Fri, Jun 4, 1999	20.63	20.63	19.63	20.38
1346	NYSE	CVR	Thu, Jun 3, 1999	20.00	20.38	20.00	20.38
1345	NYSE	CVR	Wed, Jun 2, 1999	20.00	20.00	20.00	20.00
1344	NYSE	CVR	Tue, Jun 1, 1999	19.13	20.00	19.13	20.00
1343	NYSE	CVR	Fri, May 28, 1999	20.00	20.50	19.13	19.13
1342	NYSE	CVR	Thu, May 27, 1999	20.50	20.50	20.00	20.00
1341	NYSE	CVR	Wed, May 26, 1999	20.50	21.00	20.50	21.00
1340	NYSE	CVR	Tue, May 25, 1999	22.00	22.00	20.50	20.50
1339	NYSE	CVR	Mon, May 24, 1999	21.75	21.75	21.50	21.50
1338	NYSE	CVR	Fri, May 21, 1999	22.50	22.50	22.25	22.25
1337	NYSE	CVR	Thu, May 20, 1999	21.94	23.00	21.50	22.50
1336	NYSE	CVR	Wed, May 19, 1999	22.00	22.00	21.25	21.88
1335	NYSE	CVR	Tue, May 18, 1999	20.50	21.00	20.50	20.50
1334	NYSE	CVR	Mon, May 17, 1999	22.00	22.00	20.25	20.50
1333	NYSE	CVR	Fri, May 14, 1999	19.25	21.00	19.13	20.50
1332	NYSE	CVR	Thu, May 13, 1999	21.25	21.75	19.50	20.00
1331	NYSE	CVR	Wed, May 12, 1999	23.50	23.50	22.13	22.25
1330	NYSE	CVR	Tue, May 11, 1999	24.50	24.50	22.50	22.75
1329	NYSE	CVR	Fri, May 7, 1999	27.38	27.38	26.88	26.88
1328	NYSE	CVR	Tue, May 4, 1999	27.13	28.38	27.13	27.75
1327	NYSE	CVR	Mon, May 3, 1999	26.50	26.88	26.38	26.75
1326	NYSE	CVR	Fri, Apr 30, 1999	25.50	26.25	25.50	26.25
1325	NYSE	CVR	Thu, Apr 29, 1999	25.50	26.00	25.13	25.13
1324	NYSE	CVR	Wed, Apr 28, 1999	26.00	26.00	25.13	25.13
1323	NYSE	CVR	Tue, Apr 27, 1999	25.25	26.00	25.25	26.00
1322	NYSE	CVR	Mon, Apr 26, 1999	24.88	26.38	24.88	26.00
1321	NYSE	CVR	Thu, Apr 22, 1999	23.13	23.88	23.13	23.63
1320	NYSE	CVR	Wed, Apr 21, 1999	23.13	23.50	23.13	23.50
1319	NYSE	CVR	Mon, Apr 19, 1999	23.25	23.50	23.25	23.50
1318	NYSE	CVR	Thu, Apr 15, 1999	22.63	23.00	22.63	23.00
1317	NYSE	CVR	Wed, Apr 14, 1999	22.50	22.88	22.50	22.88
1316	NYSE	CVR	Tue, Apr 13, 1999	22.50	22.75	22.00	22.13
1315	NYSE	CVR	Mon, Apr 12, 1999	22.00	22.75	22.00	22.75
1314	NYSE	CVR	Fri, Apr 9, 1999	22.50	22.50	21.75	21.75
1313	NYSE	CVR	Thu, Apr 8, 1999	23.38	23.38	22.00	22.25
1312	NYSE	CVR	Wed, Apr 7, 1999	23.00	23.38	23.00	23.38
1311	NYSE	CVR	Tue, Apr 6, 1999	23.00	23.38	23.00	23.00
1310	NYSE	CVR	Mon, Apr 5, 1999	23.38	23.63	23.38	23.38
1309	NYSE	CVR	Thu, Apr 1, 1999	23.38	23.88	23.38	23.75
1308	NYSE	CVR	Wed, Mar 31, 1999	24.38	24.38	23.00	23.00
1307	NYSE	CVR	Tue, Mar 30, 1999	25.00	25.13	25.00	25.13
1306	NYSE	CVR	Mon, Mar 29, 1999	25.13	25.13	25.13	25.13
1305	NYSE	CVR	Fri, Mar 26, 1999	25.00	25.50	25.00	25.50
1304	NYSE	CVR	Thu, Mar 25, 1999	25.75	25.75	25.75	25.75
1303	NYSE	CVR	Tue, Mar 23, 1999	25.94	25.94	25.50	25.50
1302	NYSE	CVR	Mon, Mar 22, 1999	25.69	26.19	25.69	26.19
1301	NYSE	CVR	Fri, Mar 19, 1999	26.25	26.25	26.19	26.19
1300	NYSE	CVR	Thu, Mar 18, 1999	26.50	26.50	26.00	26.00
1299	NYSE	CVR	Wed, Mar 17, 1999	26.00	26.25	26.00	26.25
1298	NYSE	CVR	Tue, Mar 16, 1999	25.50	25.50	25.50	25.50
1297	NYSE	CVR	Mon, Mar 15, 1999	25.75	25.75	25.75	25.75
1296	NYSE	CVR	Fri, Mar 12, 1999	25.50	25.50	25.44	25.44
1295	NYSE	CVR	Thu, Mar 11, 1999	25.81	25.81	25.75	25.75
1294	NYSE	CVR	Wed, Mar 10, 1999	25.50	25.50	25.50	25.50
1293	NYSE	CVR	Tue, Mar 9, 1999	25.88	25.88	25.63	25.63
1292	NYSE	CVR	Fri, Mar 5, 1999	26.38	26.38	26.00	26.00
1291	NYSE	CVR	Thu, Mar 4, 1999	27.31	27.31	26.81	26.81
1290	NYSE	CVR	Wed, Mar 3, 1999	26.00	26.31	26.00	26.31
1289	NYSE	CVR	Tue, Mar 2, 1999	26.00	26.00	26.00	26.00
1288	NYSE	CVR	Mon, Mar 1, 1999	26.00	26.00	26.00	26.00
1287	NYSE	CVR	Fri, Feb 26, 1999	26.13	26.13	26.13	26.13
1286	NYSE	CVR	Thu, Feb 25, 1999	26.50	26.50	26.50	26.50
1285	NYSE	CVR	Tue, Feb 23, 1999	26.50	26.81	26.50	26.81
1284	NYSE	CVR	Mon, Feb 22, 1999	26.75	26.75	26.25	26.63
1283	NYSE	CVR	Fri, Feb 19, 1999	26.69	27.00	26.69	27.00
1282	NYSE	CVR	Thu, Feb 18, 1999	26.13	26.38	26.13	26.38
1281	NYSE	CVR	Wed, Feb 17, 1999	25.75	25.75	25.75	25.75
1280	NYSE	CVR	Tue, Feb 16, 1999	25.38	25.38	25.38	25.38
1279	NYSE	CVR	Fri, Feb 12, 1999	25.00	25.00	25.00	25.00
1278	NYSE	CVR	Thu, Feb 11, 1999	25.00	25.63	25.00	25.25
1277	NYSE	CVR	Tue, Feb 9, 1999	25.25	25.25	25.25	25.25
1276	NYSE	CVR	Mon, Feb 8, 1999	25.13	25.63	25.13	25.63
1275	NYSE	CVR	Fri, Feb 5, 1999	25.00	25.00	25.00	25.00
1274	NYSE	CVR	Thu, Feb 4, 1999	24.75	25.00	24.75	25.00
1273	NYSE	CVR	Wed, Feb 3, 1999	24.75	24.75	24.50	24.50
1272	NYSE	CVR	Tue, Feb 2, 1999	25.00	25.06	25.00	25.06
1271	NYSE	CVR	Mon, Feb 1, 1999	26.13	26.13	25.00	25.00
1270	NYSE	CVR	Fri, Jan 29, 1999	26.50	26.50	26.00	26.50
1269	NYSE	CVR	Thu, Jan 28, 1999	27.00	27.00	27.00	27.00
1268	NYSE	CVR	Wed, Jan 27, 1999	27.25	27.50	27.25	27.50
1267	NYSE	CVR	Tue, Jan 26, 1999	26.50	27.75	26.50	26.75
1266	NYSE	CVR	Mon, Jan 25, 1999	26.00	26.00	26.00	26.00
1265	NYSE	CVR	Fri, Jan 22, 1999	26.88	26.88	25.88	26.50
1264	NYSE	CVR	Thu, Jan 21, 1999	25.88	26.38	25.88	26.38
1263	NYSE	CVR	Wed, Jan 20, 1999	25.50	25.50	25.50	25.50
1262	NYSE	CVR	Tue, Jan 19, 1999	25.50	25.88	25.50	25.88
1261	NYSE	CVR	Fri, Jan 15, 1999	24.88	25.88	24.88	25.75
1260	NYSE	CVR	Wed, Jan 13, 1999	23.75	24.50	23.75	24.50
1259	NYSE	CVR	Tue, Jan 12, 1999	24.00	24.38	24.00	24.13
1258	NYSE	CVR	Mon, Jan 11, 1999	24.25	24.25	24.00	24.00
1257	NYSE	CVR	Fri, Jan 8, 1999	24.25	24.25	23.88	24.25
1256	NYSE	CVR	Thu, Jan 7, 1999	24.00	24.75	24.00	24.75
1255	NYSE	CVR	Wed, Jan 6, 1999	25.13	25.13	23.75	24.00
1254	NYSE	CVR	Tue, Jan 5, 1999	25.13	25.13	25.13	25.13
1253	NYSE	CVR	Thu, Dec 31, 1998	24.88	25.25	24.50	25.25
1252	NYSE	CVR	Wed, Dec 30, 1998	24.13	25.38	24.13	25.38
1251	NYSE	CVR	Tue, Dec 29, 1998	25.38	25.38	24.13	24.13
1250	NYSE	CVR	Mon, Dec 28, 1998	25.50	25.50	25.50	25.50
1249	NYSE	CVR	Wed, Dec 23, 1998	26.00	26.38	25.38	25.50
1248	NYSE	CVR	Tue, Dec 22, 1998	26.00	26.38	26.00	26.38
1247	NYSE	CVR	Mon, Dec 21, 1998	26.13	26.13	26.13	26.13
1246	NYSE	CVR	Fri, Dec 18, 1998	26.88	26.88	26.06	26.06
1245	NYSE	CVR	Thu, Dec 17, 1998	27.13	27.13	27.13	27.13
1244	NYSE	CVR	Tue, Dec 15, 1998	26.00	27.50	25.88	27.50
1243	NYSE	CVR	Mon, Dec 14, 1998	26.63	26.88	26.63	26.88
1242	NYSE	CVR	Thu, Dec 10, 1998	27.63	27.63	27.13	27.13
1241	NYSE	CVR	Tue, Dec 8, 1998	28.13	28.13	27.00	27.25
1240	NYSE	CVR	Mon, Dec 7, 1998	28.25	28.75	28.25	28.50
1239	NYSE	CVR	Fri, Dec 4, 1998	28.25	28.25	28.25	28.25
1238	NYSE	CVR	Thu, Dec 3, 1998	28.25	28.25	28.25	28.25
1237	NYSE	CVR	Wed, Dec 2, 1998	28.31	28.31	28.31	28.31
1236	NYSE	CVR	Tue, Dec 1, 1998	28.63	28.63	28.63	28.63
1235	NYSE	CVR	Mon, Nov 30, 1998	29.63	29.63	28.88	29.00
1234	NYSE	CVR	Fri, Nov 27, 1998	29.75	29.75	29.75	29.75
1233	NYSE	CVR	Wed, Nov 25, 1998	30.38	30.50	30.00	30.00
1232	NYSE	CVR	Tue, Nov 24, 1998	28.50	29.56	28.50	29.56
1231	NYSE	CVR	Mon, Nov 23, 1998	28.63	29.25	28.63	29.25
1230	NYSE	CVR	Fri, Nov 20, 1998	28.75	28.75	28.75	28.75
1229	NYSE	CVR	Wed, Nov 18, 1998	27.75	27.75	27.75	27.75
1228	NYSE	CVR	Tue, Nov 17, 1998	28.38	28.38	28.38	28.38
1227	NYSE	CVR	Mon, Nov 16, 1998	29.00	29.00	28.25	28.88
1226	NYSE	CVR	Fri, Nov 13, 1998	28.88	29.63	28.63	29.38
1225	NYSE	CVR	Thu, Nov 12, 1998	27.88	28.38	27.88	28.38
1224	NYSE	CVR	Wed, Nov 11, 1998	28.38	28.50	28.25	28.25
1223	NYSE	CVR	Tue, Nov 10, 1998	27.75	28.25	27.75	28.25
1222	NYSE	CVR	Mon, Nov 9, 1998	27.50	27.50	27.50	27.50
1221	NYSE	CVR	Fri, Nov 6, 1998	26.81	27.00	26.50	27.00
1220	NYSE	CVR	Thu, Nov 5, 1998	26.25	26.75	26.25	26.75
1219	NYSE	CVR	Wed, Nov 4, 1998	26.81	26.81	26.50	26.75
1218	NYSE	CVR	Tue, Nov 3, 1998	26.50	26.75	26.50	26.75
1217	NYSE	CVR	Mon, Nov 2, 1998	26.50	26.50	26.50	26.50
1216	NYSE	CVR	Fri, Oct 30, 1998	26.13	26.25	25.75	26.25
1215	NYSE	CVR	Thu, Oct 29, 1998	26.13	26.13	26.00	26.00
1214	NYSE	CVR	Wed, Oct 28, 1998	26.00	26.00	26.00	26.00
1213	NYSE	CVR	Tue, Oct 27, 1998	26.13	26.50	26.13	26.50
1212	NYSE	CVR	Mon, Oct 26, 1998	25.63	25.94	25.50	25.94
1211	NYSE	CVR	Fri, Oct 23, 1998	26.13	26.13	26.13	26.13
1210	NYSE	CVR	Thu, Oct 22, 1998	25.00	26.00	25.00	26.00
1209	NYSE	CVR	Wed, Oct 21, 1998	24.50	24.75	24.50	24.75
1208	NYSE	CVR	Tue, Oct 20, 1998	24.44	24.75	24.44	24.75
1207	NYSE	CVR	Mon, Oct 19, 1998	24.69	24.69	24.69	24.69
1206	NYSE	CVR	Thu, Oct 15, 1998	24.25	24.75	24.25	24.75
1205	NYSE	CVR	Wed, Oct 14, 1998	23.75	24.25	23.50	24.25
1204	NYSE	CVR	Tue, Oct 13, 1998	23.75	24.00	23.75	24.00
1203	NYSE	CVR	Mon, Oct 12, 1998	23.00	23.38	23.00	23.38
1202	NYSE	CVR	Fri, Oct 9, 1998	22.00	23.13	21.00	22.75
1201	NYSE	CVR	Thu, Oct 8, 1998	23.63	23.63	21.25	22.00
1200	NYSE	CVR	Wed, Oct 7, 1998	23.50	23.88	23.38	23.38
1199	NYSE	CVR	Tue, Oct 6, 1998	24.63	24.88	23.75	23.75
1198	NYSE	CVR	Mon, Oct 5, 1998	24.75	24.75	24.25	24.25
1197	NYSE	CVR	Fri, Oct 2, 1998	25.38	25.75	25.38	25.75
1196	NYSE	CVR	Thu, Oct 1, 1998	25.75	25.75	25.63	25.63
1195	NYSE	CVR	Wed, Sep 30, 1998	25.25	25.38	25.00	25.38
1194	NYSE	CVR	Tue, Sep 29, 1998	25.25	25.50	25.13	25.50
1193	NYSE	CVR	Fri, Sep 25, 1998	25.13	25.50	25.13	25.50
1192	NYSE	CVR	Thu, Sep 24, 1998	25.50	25.50	25.25	25.25
1191	NYSE	CVR	Wed, Sep 23, 1998	25.50	25.75	25.25	25.75
1190	NYSE	CVR	Tue, Sep 22, 1998	25.50	25.88	25.25	25.88
1189	NYSE	CVR	Mon, Sep 21, 1998	25.50	25.50	25.50	25.50
1188	NYSE	CVR	Fri, Sep 18, 1998	25.50	25.88	25.00	25.88
1187	NYSE	CVR	Thu, Sep 17, 1998	25.50	25.50	25.00	25.50
1186	NYSE	CVR	Wed, Sep 16, 1998	26.00	26.00	25.75	26.00
1185	NYSE	CVR	Tue, Sep 15, 1998	25.25	26.00	25.00	26.00
1184	NYSE	CVR	Fri, Sep 11, 1998	25.88	25.88	25.88	25.88
1183	NYSE	CVR	Thu, Sep 10, 1998	25.88	25.88	25.88	25.88
1182	NYSE	CVR	Wed, Sep 9, 1998	25.13	25.75	25.13	25.75
1181	NYSE	CVR	Tue, Sep 8, 1998	26.00	26.00	25.38	25.38
1180	NYSE	CVR	Fri, Sep 4, 1998	25.63	25.63	25.63	25.63
1179	NYSE	CVR	Thu, Sep 3, 1998	24.75	25.13	24.75	25.13
1178	NYSE	CVR	Wed, Sep 2, 1998	25.13	25.50	25.13	25.13
1177	NYSE	CVR	Tue, Sep 1, 1998	26.13	26.13	25.00	25.63
1176	NYSE	CVR	Mon, Aug 31, 1998	26.75	26.75	25.75	26.13
1175	NYSE	CVR	Fri, Aug 28, 1998	28.00	28.38	27.50	27.88
1174	NYSE	CVR	Thu, Aug 27, 1998	28.25	28.38	27.13	27.50
1173	NYSE	CVR	Wed, Aug 26, 1998	29.00	29.00	27.75	27.75
1172	NYSE	CVR	Tue, Aug 25, 1998	29.00	29.00	28.63	29.00
1171	NYSE	CVR	Mon, Aug 24, 1998	29.00	29.00	29.00	29.00
1170	NYSE	CVR	Fri, Aug 21, 1998	29.00	29.00	29.00	29.00
1169	NYSE	CVR	Thu, Aug 20, 1998	29.25	29.50	28.88	29.50
1168	NYSE	CVR	Tue, Aug 18, 1998	30.00	30.00	29.63	29.63
1167	NYSE	CVR	Mon, Aug 17, 1998	30.00	30.00	30.00	30.00
1166	NYSE	CVR	Fri, Aug 14, 1998	30.00	30.00	30.00	30.00
1165	NYSE	CVR	Thu, Aug 13, 1998	29.38	30.00	29.38	29.75
1164	NYSE	CVR	Wed, Aug 12, 1998	30.00	30.00	29.75	29.75
1163	NYSE	CVR	Tue, Aug 11, 1998	30.50	30.50	30.50	30.50
1162	NYSE	CVR	Mon, Aug 10, 1998	29.88	29.88	29.50	29.50
1161	NYSE	CVR	Fri, Aug 7, 1998	29.75	30.00	29.75	29.88
1160	NYSE	CVR	Thu, Aug 6, 1998	29.25	29.25	29.25	29.25
1159	NYSE	CVR	Wed, Aug 5, 1998	29.75	30.38	29.75	29.75
1158	NYSE	CVR	Tue, Aug 4, 1998	32.00	32.00	30.13	30.13
1157	NYSE	CVR	Mon, Aug 3, 1998	31.88	32.00	31.63	32.00
1156	NYSE	CVR	Thu, Jul 30, 1998	33.00	33.00	32.00	32.38
1155	NYSE	CVR	Wed, Jul 29, 1998	33.00	33.50	32.75	33.25
1154	NYSE	CVR	Tue, Jul 28, 1998	33.50	33.50	32.88	33.25
1153	NYSE	CVR	Mon, Jul 27, 1998	33.75	33.75	33.00	33.00
1152	NYSE	CVR	Fri, Jul 24, 1998	32.50	33.00	32.50	32.75
1151	NYSE	CVR	Thu, Jul 23, 1998	34.75	34.75	33.00	33.00
1150	NYSE	CVR	Wed, Jul 22, 1998	34.50	34.50	34.50	34.50
1149	NYSE	CVR	Tue, Jul 21, 1998	34.75	34.75	34.25	34.25
1148	NYSE	CVR	Mon, Jul 20, 1998	34.50	34.50	34.50	34.50
1147	NYSE	CVR	Fri, Jul 17, 1998	34.63	34.63	34.00	34.25
1146	NYSE	CVR	Thu, Jul 16, 1998	34.75	34.75	34.25	34.25
1145	NYSE	CVR	Wed, Jul 15, 1998	34.00	34.00	34.00	34.00
1144	NYSE	CVR	Tue, Jul 14, 1998	34.88	34.88	34.13	34.13
1143	NYSE	CVR	Fri, Jul 10, 1998	33.94	33.94	33.94	33.94
1142	NYSE	CVR	Thu, Jul 9, 1998	34.13	34.13	33.63	33.63
1141	NYSE	CVR	Wed, Jul 8, 1998	33.75	33.94	33.63	33.63
1140	NYSE	CVR	Mon, Jul 6, 1998	33.25	33.50	33.25	33.50
1139	NYSE	CVR	Thu, Jul 2, 1998	33.19	33.50	33.19	33.25
1138	NYSE	CVR	Wed, Jul 1, 1998	33.25	33.25	33.25	33.25
1137	NYSE	CVR	Thu, Jun 25, 1998	32.88	32.88	32.63	32.88
1136	NYSE	CVR	Wed, Jun 24, 1998	32.25	32.38	32.00	32.38
1135	NYSE	CVR	Tue, Jun 23, 1998	32.63	32.75	32.00	32.75
1134	NYSE	CVR	Mon, Jun 22, 1998	32.00	32.38	32.00	32.38
1133	NYSE	CVR	Fri, Jun 19, 1998	32.50	33.25	32.25	32.25
1132	NYSE	CVR	Thu, Jun 18, 1998	32.50	32.50	32.13	32.13
1131	NYSE	CVR	Wed, Jun 17, 1998	32.50	32.75	32.50	32.75
1130	NYSE	CVR	Tue, Jun 16, 1998	32.00	32.88	32.00	32.50
1129	NYSE	CVR	Mon, Jun 15, 1998	32.88	32.88	32.38	32.38
1128	NYSE	CVR	Fri, Jun 12, 1998	33.25	33.25	32.75	33.25
1127	NYSE	CVR	Thu, Jun 11, 1998	33.25	33.25	33.25	33.25
1126	NYSE	CVR	Wed, Jun 10, 1998	33.25	33.25	33.25	33.25
1125	NYSE	CVR	Tue, Jun 9, 1998	33.50	33.50	33.25	33.25
1124	NYSE	CVR	Mon, Jun 8, 1998	33.13	33.13	33.13	33.13
1123	NYSE	CVR	Fri, Jun 5, 1998	33.50	33.50	33.13	33.13
1122	NYSE	CVR	Wed, Jun 3, 1998	33.88	33.88	33.88	33.88
1121	NYSE	CVR	Mon, Jun 1, 1998	33.25	33.25	33.25	33.25
1120	NYSE	CVR	Fri, May 29, 1998	32.75	32.75	32.25	32.75
1119	NYSE	CVR	Thu, May 28, 1998	33.75	33.75	32.00	32.44
1118	NYSE	CVR	Wed, May 27, 1998	34.25	34.25	34.25	34.25
1117	NYSE	CVR	Tue, May 26, 1998	34.50	34.50	33.63	34.00
1116	NYSE	CVR	Fri, May 22, 1998	34.75	34.75	34.50	34.50
1115	NYSE	CVR	Thu, May 21, 1998	35.13	35.50	35.00	35.00
1114	NYSE	CVR	Wed, May 20, 1998	35.63	35.63	35.25	35.25
1113	NYSE	CVR	Tue, May 19, 1998	36.00	36.00	35.63	35.63
1112	NYSE	CVR	Mon, May 18, 1998	35.25	35.88	35.25	35.88
1111	NYSE	CVR	Fri, May 15, 1998	35.75	36.00	35.75	36.00
1110	NYSE	CVR	Thu, May 14, 1998	35.50	35.50	35.25	35.25
1109	NYSE	CVR	Wed, May 13, 1998	35.88	36.00	35.88	36.00
1108	NYSE	CVR	Tue, May 12, 1998	35.38	35.88	35.38	35.88
1107	NYSE	CVR	Mon, May 11, 1998	35.50	35.50	35.38	35.38
1106	NYSE	CVR	Thu, May 7, 1998	35.38	36.00	35.38	36.00
1105	NYSE	CVR	Wed, May 6, 1998	35.75	35.75	35.75	35.75
1104	NYSE	CVR	Mon, May 4, 1998	36.25	36.25	36.25	36.25
1103	NYSE	CVR	Fri, May 1, 1998	36.50	36.50	36.50	36.50
1102	NYSE	CVR	Thu, Apr 30, 1998	36.25	36.25	36.25	36.25
1101	NYSE	CVR	Wed, Apr 29, 1998	36.13	36.19	36.13	36.19
1100	NYSE	CVR	Tue, Apr 28, 1998	35.50	35.75	35.50	35.75
1099	NYSE	CVR	Mon, Apr 27, 1998	36.25	36.25	35.50	35.50
1098	NYSE	CVR	Fri, Apr 24, 1998	35.75	36.63	35.38	36.63
1097	NYSE	CVR	Thu, Apr 23, 1998	35.25	35.25	35.25	35.25
1096	NYSE	CVR	Wed, Apr 22, 1998	36.25	36.25	35.00	35.63
1095	NYSE	CVR	Tue, Apr 21, 1998	36.75	36.88	36.63	36.88
1094	NYSE	CVR	Mon, Apr 20, 1998	37.50	37.50	37.00	37.00
1093	NYSE	CVR	Fri, Apr 17, 1998	38.88	38.88	36.25	37.00
1092	NYSE	CVR	Thu, Apr 16, 1998	35.00	38.38	35.00	38.38
1091	NYSE	CVR	Wed, Apr 15, 1998	35.00	36.25	34.50	35.00
1090	NYSE	CVR	Tue, Apr 14, 1998	37.50	37.50	35.00	36.44
1089	NYSE	CVR	Mon, Apr 13, 1998	39.25	39.25	37.00	38.50
1088	NYSE	CVR	Thu, Apr 9, 1998	39.50	40.50	39.50	40.00
1087	NYSE	CVR	Wed, Apr 8, 1998	42.75	43.00	38.00	40.38
1086	NYSE	CVR	Tue, Apr 7, 1998	48.00	48.00	45.75	45.75
1085	NYSE	CVR	Mon, Apr 6, 1998	48.75	48.75	48.00	48.00
1084	NYSE	CVR	Fri, Apr 3, 1998	48.25	48.75	46.75	47.38
1083	NYSE	CVR	Thu, Apr 2, 1998	47.75	49.00	47.75	48.50
1082	NYSE	CVR	Wed, Apr 1, 1998	46.94	49.50	46.94	47.25
1081	NYSE	CVR	Tue, Mar 31, 1998	44.75	46.50	44.75	46.50
1080	NYSE	CVR	Mon, Mar 30, 1998	42.00	44.25	42.00	43.75
1079	NYSE	CVR	Fri, Mar 27, 1998	41.00	42.00	41.00	41.50
1078	NYSE	CVR	Thu, Mar 26, 1998	41.50	41.50	41.00	41.50
1077	NYSE	CVR	Wed, Mar 25, 1998	41.00	42.50	41.00	41.50
1076	NYSE	CVR	Tue, Mar 24, 1998	41.00	41.38	41.00	41.38
1075	NYSE	CVR	Mon, Mar 23, 1998	40.50	40.88	40.50	40.88
1074	NYSE	CVR	Fri, Mar 20, 1998	41.38	41.50	41.00	41.00
1073	NYSE	CVR	Thu, Mar 19, 1998	41.25	41.38	41.00	41.00
1072	NYSE	CVR	Wed, Mar 18, 1998	41.50	41.88	41.00	41.00
1071	NYSE	CVR	Tue, Mar 17, 1998	41.00	41.50	41.00	41.00
1070	NYSE	CVR	Mon, Mar 16, 1998	41.25	41.50	40.50	40.63
1069	NYSE	CVR	Fri, Mar 13, 1998	37.75	39.75	37.75	39.75
1068	NYSE	CVR	Thu, Mar 12, 1998	38.00	38.00	37.25	37.25
1067	NYSE	CVR	Wed, Mar 11, 1998	38.00	38.88	37.50	38.00
1066	NYSE	CVR	Tue, Mar 10, 1998	38.88	39.00	37.63	38.00
1065	NYSE	CVR	Mon, Mar 9, 1998	38.50	38.94	37.00	38.38
1064	NYSE	CVR	Fri, Mar 6, 1998	37.00	38.50	37.00	37.00
1063	NYSE	CVR	Thu, Mar 5, 1998	35.50	35.50	35.00	35.50
1062	NYSE	CVR	Wed, Mar 4, 1998	35.50	35.50	35.50	35.50
1061	NYSE	CVR	Tue, Mar 3, 1998	34.00	35.50	34.00	35.50
1060	NYSE	CVR	Mon, Mar 2, 1998	33.25	33.25	33.25	33.25
1059	NYSE	CVR	Thu, Feb 26, 1998	33.00	33.00	32.00	33.00
1058	NYSE	CVR	Wed, Feb 25, 1998	32.50	32.88	32.50	32.88
1057	NYSE	CVR	Tue, Feb 24, 1998	32.00	32.50	32.00	32.13
1056	NYSE	CVR	Mon, Feb 23, 1998	32.75	32.75	31.50	31.50
1055	NYSE	CVR	Fri, Feb 20, 1998	31.50	31.63	31.50	31.63
1054	NYSE	CVR	Thu, Feb 19, 1998	30.88	31.00	30.88	31.00
1053	NYSE	CVR	Wed, Feb 18, 1998	30.50	30.50	30.13	30.13
1052	NYSE	CVR	Fri, Feb 13, 1998	30.50	30.50	30.50	30.50
1051	NYSE	CVR	Thu, Feb 12, 1998	30.88	30.88	30.50	30.50
1050	NYSE	CVR	Wed, Feb 11, 1998	30.75	30.75	30.00	30.00
1049	NYSE	CVR	Tue, Feb 10, 1998	30.63	30.63	30.50	30.50
1048	NYSE	CVR	Mon, Feb 9, 1998	30.88	31.38	30.88	31.38
1047	NYSE	CVR	Fri, Feb 6, 1998	31.00	31.00	31.00	31.00
1046	NYSE	CVR	Thu, Feb 5, 1998	31.38	31.38	30.88	31.38
1045	NYSE	CVR	Wed, Feb 4, 1998	31.13	31.50	31.13	31.13
1044	NYSE	CVR	Mon, Feb 2, 1998	29.88	30.75	29.88	30.63
1043	NYSE	CVR	Fri, Jan 30, 1998	28.75	29.50	28.75	29.50
1042	NYSE	CVR	Thu, Jan 29, 1998	29.00	29.00	29.00	29.00
1041	NYSE	CVR	Wed, Jan 28, 1998	28.75	28.75	28.75	28.75
1040	NYSE	CVR	Tue, Jan 27, 1998	28.00	28.00	28.00	28.00
1039	NYSE	CVR	Mon, Jan 26, 1998	28.75	28.75	28.25	28.25
1038	NYSE	CVR	Fri, Jan 23, 1998	28.25	28.25	28.25	28.25
1037	NYSE	CVR	Thu, Jan 22, 1998	29.00	29.00	28.63	28.63
1036	NYSE	CVR	Wed, Jan 21, 1998	28.88	28.88	28.25	28.63
1035	NYSE	CVR	Tue, Jan 20, 1998	29.13	29.13	28.63	28.63
1034	NYSE	CVR	Thu, Jan 15, 1998	28.63	28.63	28.63	28.63
1033	NYSE	CVR	Wed, Jan 14, 1998	28.88	28.88	28.88	28.88
1032	NYSE	CVR	Tue, Jan 13, 1998	29.63	29.63	29.13	29.13
1031	NYSE	CVR	Mon, Jan 12, 1998	30.13	30.13	30.13	30.13
1030	NYSE	CVR	Fri, Jan 9, 1998	31.38	31.38	31.00	31.00
1029	NYSE	CVR	Thu, Jan 8, 1998	31.50	31.88	30.50	31.00
1028	NYSE	CVR	Wed, Jan 7, 1998	30.50	31.25	30.50	31.00
1027	NYSE	CVR	Tue, Jan 6, 1998	29.13	30.00	29.13	30.00
1026	NYSE	CVR	Mon, Jan 5, 1998	28.75	28.75	28.63	28.63
1025	NYSE	CVR	Fri, Jan 2, 1998	28.00	28.25	28.00	28.25
1024	NYSE	CVR	Wed, Dec 31, 1997	27.38	28.00	27.00	28.00
1023	NYSE	CVR	Tue, Dec 30, 1997	26.50	27.25	26.50	27.00
1022	NYSE	CVR	Mon, Dec 29, 1997	26.75	27.00	26.13	26.75
1021	NYSE	CVR	Fri, Dec 26, 1997	27.13	27.25	27.13	27.25
1020	NYSE	CVR	Wed, Dec 24, 1997	26.75	26.75	26.75	26.75
1019	NYSE	CVR	Tue, Dec 23, 1997	29.25	29.25	27.50	27.50
1018	NYSE	CVR	Mon, Dec 22, 1997	28.50	29.00	28.50	29.00
1017	NYSE	CVR	Fri, Dec 19, 1997	28.25	28.25	27.50	28.00
1016	NYSE	CVR	Thu, Dec 18, 1997	28.50	28.50	27.75	28.00
1015	NYSE	CVR	Tue, Dec 16, 1997	28.50	29.25	27.75	27.75
1014	NYSE	CVR	Mon, Dec 15, 1997	25.25	26.50	25.25	26.50
1013	NYSE	CVR	Fri, Dec 12, 1997	26.00	26.00	25.50	25.50
1012	NYSE	CVR	Thu, Dec 11, 1997	27.00	27.00	26.50	26.50
1011	NYSE	CVR	Wed, Dec 10, 1997	25.50	26.63	24.50	26.63
1010	NYSE	CVR	Tue, Dec 9, 1997	27.00	27.00	23.50	25.50
1009	NYSE	CVR	Mon, Dec 8, 1997	27.25	27.25	27.00	27.25
1008	NYSE	CVR	Fri, Dec 5, 1997	28.63	28.88	27.00	27.75
1007	NYSE	CVR	Thu, Dec 4, 1997	28.00	28.50	27.63	28.13
1006	NYSE	CVR	Wed, Dec 3, 1997	27.94	28.13	27.94	28.13
1005	NYSE	CVR	Tue, Dec 2, 1997	27.50	28.00	27.50	27.88
1004	NYSE	CVR	Mon, Dec 1, 1997	29.13	29.13	28.00	28.00
1003	NYSE	CVR	Fri, Nov 28, 1997	30.50	30.50	29.75	29.75
1002	NYSE	CVR	Wed, Nov 26, 1997	30.50	30.50	30.00	30.00
1001	NYSE	CVR	Tue, Nov 25, 1997	29.50	30.00	29.50	30.00
1000	NYSE	CVR	Mon, Nov 24, 1997	30.75	30.88	30.50	30.50
999	NYSE	CVR	Fri, Nov 21, 1997	31.75	31.75	30.13	30.38
998	NYSE	CVR	Thu, Nov 20, 1997	32.25	32.25	31.50	31.50
997	NYSE	CVR	Wed, Nov 19, 1997	32.69	32.69	32.25	32.25
996	NYSE	CVR	Tue, Nov 18, 1997	33.13	33.19	32.81	32.81
995	NYSE	CVR	Mon, Nov 17, 1997	33.63	33.75	33.13	33.63
994	NYSE	CVR	Fri, Nov 14, 1997	33.38	33.81	33.31	33.31
993	NYSE	CVR	Wed, Nov 12, 1997	32.75	33.38	32.75	32.88
992	NYSE	CVR	Tue, Nov 11, 1997	32.50	33.25	32.50	33.25
991	NYSE	CVR	Mon, Nov 10, 1997	34.00	34.00	32.00	32.00
990	NYSE	CVR	Fri, Nov 7, 1997	33.38	33.88	33.38	33.88
989	NYSE	CVR	Thu, Nov 6, 1997	33.50	33.88	33.50	33.88
988	NYSE	CVR	Wed, Nov 5, 1997	33.50	34.00	33.50	34.00
987	NYSE	CVR	Tue, Nov 4, 1997	33.50	33.50	33.00	33.00
986	NYSE	CVR	Mon, Nov 3, 1997	34.50	34.50	34.00	34.00
985	NYSE	CVR	Fri, Oct 31, 1997	33.50	34.00	33.00	33.00
984	NYSE	CVR	Thu, Oct 30, 1997	34.50	34.50	33.00	33.00
983	NYSE	CVR	Wed, Oct 29, 1997	31.25	34.50	31.25	34.00
982	NYSE	CVR	Tue, Oct 28, 1997	32.00	32.25	31.50	31.75
981	NYSE	CVR	Mon, Oct 27, 1997	34.00	34.00	32.00	33.00
980	NYSE	CVR	Fri, Oct 24, 1997	36.00	36.00	33.50	34.50
979	NYSE	CVR	Thu, Oct 23, 1997	36.00	36.00	33.00	34.50
978	NYSE	CVR	Wed, Oct 22, 1997	35.50	36.00	35.38	36.00
977	NYSE	CVR	Tue, Oct 21, 1997	33.44	35.00	33.44	34.25
976	NYSE	CVR	Mon, Oct 20, 1997	33.13	33.88	33.13	33.13
975	NYSE	CVR	Fri, Oct 17, 1997	34.13	34.13	33.88	33.88
974	NYSE	CVR	Thu, Oct 16, 1997	34.00	34.75	33.63	34.00
973	NYSE	CVR	Wed, Oct 15, 1997	34.00	34.00	33.50	33.50
972	NYSE	CVR	Tue, Oct 14, 1997	32.75	34.50	32.25	34.50
971	NYSE	CVR	Mon, Oct 13, 1997	32.75	32.75	32.75	32.75
970	NYSE	CVR	Fri, Oct 10, 1997	32.50	33.88	32.50	33.25
969	NYSE	CVR	Thu, Oct 9, 1997	31.50	32.50	31.50	32.50
968	NYSE	CVR	Wed, Oct 8, 1997	32.00	33.19	32.00	32.00
967	NYSE	CVR	Tue, Oct 7, 1997	33.50	33.50	32.13	32.13
966	NYSE	CVR	Mon, Oct 6, 1997	33.50	33.50	31.75	32.50
965	NYSE	CVR	Fri, Oct 3, 1997	31.00	33.00	31.00	32.88
964	NYSE	CVR	Thu, Oct 2, 1997	30.25	32.00	29.56	30.50
963	NYSE	CVR	Wed, Oct 1, 1997	32.75	32.75	30.13	31.00
962	NYSE	CVR	Tue, Sep 30, 1997	33.00	34.38	32.00	33.00
961	NYSE	CVR	Mon, Sep 29, 1997	33.63	35.00	33.50	33.50
960	NYSE	CVR	Fri, Sep 26, 1997	36.50	36.50	30.00	32.75
959	NYSE	CVR	Thu, Sep 25, 1997	38.88	38.88	36.50	36.50
958	NYSE	CVR	Wed, Sep 24, 1997	39.00	39.38	37.75	38.38
957	NYSE	CVR	Tue, Sep 23, 1997	36.75	39.94	36.75	37.50
956	NYSE	CVR	Mon, Sep 22, 1997	38.75	39.50	36.50	36.50
955	NYSE	CVR	Fri, Sep 19, 1997	38.25	39.25	37.00	39.25
954	NYSE	CVR	Thu, Sep 18, 1997	36.25	39.50	36.25	39.00
953	NYSE	CVR	Wed, Sep 17, 1997	35.06	36.00	35.06	36.00
952	NYSE	CVR	Tue, Sep 16, 1997	35.50	35.50	34.75	35.00
951	NYSE	CVR	Mon, Sep 15, 1997	34.75	34.75	34.38	34.50
950	NYSE	CVR	Fri, Sep 12, 1997	34.00	34.00	33.00	33.63
949	NYSE	CVR	Thu, Sep 11, 1997	31.38	32.50	30.75	32.50
948	NYSE	CVR	Wed, Sep 10, 1997	30.94	32.00	30.81	31.75
947	NYSE	CVR	Tue, Sep 9, 1997	30.69	30.69	30.69	30.69
946	NYSE	CVR	Mon, Sep 8, 1997	30.75	30.75	30.75	30.75
945	NYSE	CVR	Fri, Sep 5, 1997	31.00	31.25	30.75	30.75
944	NYSE	CVR	Thu, Sep 4, 1997	31.13	31.50	31.13	31.25
943	NYSE	CVR	Wed, Sep 3, 1997	31.31	31.50	30.88	30.88
942	NYSE	CVR	Tue, Sep 2, 1997	31.50	31.69	31.31	31.50
941	NYSE	CVR	Fri, Aug 29, 1997	31.31	31.50	31.31	31.44
940	NYSE	CVR	Thu, Aug 28, 1997	32.00	32.00	31.25	31.69
939	NYSE	CVR	Wed, Aug 27, 1997	30.63	31.69	30.63	31.69
938	NYSE	CVR	Tue, Aug 26, 1997	31.13	31.13	30.13	30.38
937	NYSE	CVR	Mon, Aug 25, 1997	31.00	31.69	31.00	31.13
936	NYSE	CVR	Fri, Aug 22, 1997	29.56	30.25	29.03	30.25
935	NYSE	CVR	Thu, Aug 21, 1997	30.75	31.00	29.81	29.81
934	NYSE	CVR	Wed, Aug 20, 1997	30.00	30.75	30.00	30.53
933	NYSE	CVR	Tue, Aug 19, 1997	28.75	29.56	28.75	29.56
932	NYSE	CVR	Mon, Aug 18, 1997	26.25	29.44	26.25	28.00
931	NYSE	CVR	Fri, Aug 15, 1997	26.38	26.63	26.38	26.50
930	NYSE	CVR	Wed, Aug 13, 1997	26.38	26.38	26.13	26.13
929	NYSE	CVR	Tue, Aug 12, 1997	26.75	26.75	26.50	26.63
928	NYSE	CVR	Mon, Aug 11, 1997	27.00	27.50	26.50	26.50
927	NYSE	CVR	Fri, Aug 8, 1997	26.00	26.75	26.00	26.75
926	NYSE	CVR	Thu, Aug 7, 1997	26.06	26.06	26.06	26.06
925	NYSE	CVR	Wed, Aug 6, 1997	26.06	26.25	26.00	26.25
924	NYSE	CVR	Mon, Aug 4, 1997	26.50	26.50	26.25	26.25
923	NYSE	CVR	Fri, Aug 1, 1997	26.38	26.38	26.25	26.25
922	NYSE	CVR	Thu, Jul 31, 1997	26.13	26.75	26.13	26.50
921	NYSE	CVR	Wed, Jul 30, 1997	26.25	26.25	26.13	26.13
920	NYSE	CVR	Tue, Jul 29, 1997	26.63	26.69	26.25	26.50
919	NYSE	CVR	Mon, Jul 28, 1997	26.50	26.50	26.50	26.50
918	NYSE	CVR	Fri, Jul 25, 1997	26.94	26.94	26.38	26.63
917	NYSE	CVR	Thu, Jul 24, 1997	26.25	27.00	25.50	26.69
916	NYSE	CVR	Wed, Jul 23, 1997	26.50	26.88	26.25	26.25
915	NYSE	CVR	Tue, Jul 22, 1997	24.81	29.00	24.81	26.50
914	NYSE	CVR	Mon, Jul 21, 1997	24.69	24.69	24.69	24.69
913	NYSE	CVR	Fri, Jul 18, 1997	25.00	25.00	24.81	24.94
912	NYSE	CVR	Thu, Jul 17, 1997	24.50	25.06	24.50	25.06
911	NYSE	CVR	Tue, Jul 15, 1997	24.25	24.25	24.25	24.25
910	NYSE	CVR	Mon, Jul 14, 1997	24.75	24.75	24.50	24.50
909	NYSE	CVR	Fri, Jul 11, 1997	25.00	25.00	25.00	25.00
908	NYSE	CVR	Thu, Jul 10, 1997	25.00	25.00	25.00	25.00
907	NYSE	CVR	Wed, Jul 9, 1997	24.50	24.88	24.50	24.88
906	NYSE	CVR	Tue, Jul 8, 1997	24.75	25.00	24.50	25.00
905	NYSE	CVR	Mon, Jul 7, 1997	24.50	24.50	24.50	24.50
904	NYSE	CVR	Thu, Jul 3, 1997	25.38	25.38	24.00	24.50
903	NYSE	CVR	Wed, Jul 2, 1997	23.13	25.63	23.00	25.25
902	NYSE	CVR	Fri, Jun 27, 1997	22.88	22.88	22.88	22.88
901	NYSE	CVR	Thu, Jun 26, 1997	23.00	23.00	23.00	23.00
900	NYSE	CVR	Wed, Jun 25, 1997	22.94	22.94	22.94	22.94
899	NYSE	CVR	Tue, Jun 24, 1997	22.50	22.94	22.50	22.94
898	NYSE	CVR	Mon, Jun 23, 1997	22.50	22.50	22.50	22.50
897	NYSE	CVR	Fri, Jun 20, 1997	22.50	22.50	22.50	22.50
896	NYSE	CVR	Wed, Jun 18, 1997	22.63	22.63	22.63	22.63
895	NYSE	CVR	Tue, Jun 17, 1997	22.75	22.75	22.75	22.75
894	NYSE	CVR	Fri, Jun 13, 1997	22.69	22.69	22.69	22.69
893	NYSE	CVR	Thu, Jun 12, 1997	22.69	22.69	22.69	22.69
892	NYSE	CVR	Wed, Jun 11, 1997	22.94	22.94	22.94	22.94
891	NYSE	CVR	Tue, Jun 10, 1997	23.31	23.31	23.31	23.31
890	NYSE	CVR	Mon, Jun 9, 1997	23.75	23.75	23.38	23.38
889	NYSE	CVR	Fri, Jun 6, 1997	24.00	24.00	24.00	24.00
888	NYSE	CVR	Tue, Jun 3, 1997	23.13	24.25	23.13	24.25
887	NYSE	CVR	Mon, Jun 2, 1997	23.13	23.25	23.13	23.13
886	NYSE	CVR	Fri, May 30, 1997	23.69	23.69	23.38	23.38
885	NYSE	CVR	Thu, May 29, 1997	23.81	23.81	23.81	23.81
884	NYSE	CVR	Wed, May 28, 1997	24.00	24.00	23.88	23.88
883	NYSE	CVR	Fri, May 23, 1997	24.25	24.25	24.25	24.25
882	NYSE	CVR	Thu, May 22, 1997	24.00	24.00	24.00	24.00
881	NYSE	CVR	Wed, May 21, 1997	23.81	23.81	23.81	23.81
880	NYSE	CVR	Tue, May 20, 1997	24.00	24.00	24.00	24.00
879	NYSE	CVR	Mon, May 19, 1997	24.00	24.00	23.88	23.88
878	NYSE	CVR	Fri, May 16, 1997	24.13	24.13	24.13	24.13
877	NYSE	CVR	Thu, May 15, 1997	23.50	24.00	23.50	24.00
876	NYSE	CVR	Wed, May 14, 1997	23.63	23.63	23.63	23.63
875	NYSE	CVR	Tue, May 13, 1997	24.25	24.75	23.88	23.88
874	NYSE	CVR	Mon, May 12, 1997	24.50	24.50	24.50	24.50
873	NYSE	CVR	Fri, May 9, 1997	24.25	24.50	24.25	24.50
872	NYSE	CVR	Thu, May 8, 1997	24.00	24.00	24.00	24.00
871	NYSE	CVR	Wed, May 7, 1997	24.06	24.56	24.00	24.25
870	NYSE	CVR	Tue, May 6, 1997	24.69	24.69	23.88	23.88
869	NYSE	CVR	Mon, May 5, 1997	24.00	24.94	23.38	24.94
868	NYSE	CVR	Fri, May 2, 1997	22.75	24.25	22.56	24.25
867	NYSE	CVR	Thu, May 1, 1997	21.00	22.13	21.00	22.13
866	NYSE	CVR	Wed, Apr 30, 1997	20.75	21.00	20.75	21.00
865	NYSE	CVR	Tue, Apr 29, 1997	20.00	20.50	20.00	20.50
864	NYSE	CVR	Mon, Apr 28, 1997	19.88	19.88	19.88	19.88
863	NYSE	CVR	Fri, Apr 25, 1997	18.50	19.75	18.50	19.75
862	NYSE	CVR	Wed, Apr 23, 1997	18.50	18.63	18.50	18.63
861	NYSE	CVR	Tue, Apr 22, 1997	18.63	18.63	18.63	18.63
860	NYSE	CVR	Fri, Apr 18, 1997	18.25	18.75	18.25	18.75
859	NYSE	CVR	Thu, Apr 17, 1997	18.06	18.06	18.06	18.06
858	NYSE	CVR	Mon, Apr 14, 1997	18.06	18.06	18.06	18.06
857	NYSE	CVR	Fri, Apr 11, 1997	18.19	18.19	18.19	18.19
856	NYSE	CVR	Tue, Apr 8, 1997	18.13	18.13	18.13	18.13
855	NYSE	CVR	Mon, Apr 7, 1997	18.13	18.25	18.13	18.25
854	NYSE	CVR	Thu, Apr 3, 1997	18.38	18.38	18.00	18.00
853	NYSE	CVR	Wed, Apr 2, 1997	18.00	18.50	18.00	18.50
852	NYSE	CVR	Tue, Apr 1, 1997	18.00	18.13	18.00	18.13
851	NYSE	CVR	Mon, Mar 31, 1997	18.25	18.25	18.13	18.13
850	NYSE	CVR	Thu, Mar 27, 1997	18.50	18.50	18.13	18.13
849	NYSE	CVR	Wed, Mar 26, 1997	18.25	18.38	18.25	18.38
848	NYSE	CVR	Tue, Mar 25, 1997	18.13	18.13	18.13	18.13
847	NYSE	CVR	Mon, Mar 24, 1997	18.50	18.50	18.19	18.19
846	NYSE	CVR	Fri, Mar 21, 1997	18.19	18.38	18.19	18.38
845	NYSE	CVR	Thu, Mar 20, 1997	18.38	18.38	18.25	18.25
844	NYSE	CVR	Wed, Mar 19, 1997	18.50	18.50	18.50	18.50
843	NYSE	CVR	Tue, Mar 18, 1997	18.63	18.63	18.63	18.63
842	NYSE	CVR	Mon, Mar 17, 1997	18.75	18.75	18.56	18.56
841	NYSE	CVR	Fri, Mar 14, 1997	18.50	18.75	18.50	18.75
840	NYSE	CVR	Thu, Mar 13, 1997	18.00	18.69	18.00	18.63
839	NYSE	CVR	Wed, Mar 12, 1997	17.81	17.94	17.81	17.94
838	NYSE	CVR	Tue, Mar 11, 1997	17.63	17.75	17.44	17.44
837	NYSE	CVR	Mon, Mar 10, 1997	17.06	17.50	17.06	17.50
836	NYSE	CVR	Fri, Mar 7, 1997	17.00	17.06	16.81	17.06
835	NYSE	CVR	Wed, Mar 5, 1997	16.88	16.88	16.88	16.88
834	NYSE	CVR	Tue, Mar 4, 1997	16.94	16.94	16.88	16.88
833	NYSE	CVR	Fri, Feb 28, 1997	17.50	17.50	17.25	17.25
832	NYSE	CVR	Thu, Feb 27, 1997	17.50	17.50	17.38	17.38
831	NYSE	CVR	Tue, Feb 25, 1997	17.31	17.63	17.31	17.63
830	NYSE	CVR	Mon, Feb 24, 1997	17.06	17.19	17.06	17.19
829	NYSE	CVR	Fri, Feb 21, 1997	16.81	16.94	16.75	16.94
828	NYSE	CVR	Thu, Feb 20, 1997	17.31	17.31	16.75	16.75
827	NYSE	CVR	Wed, Feb 19, 1997	17.44	17.44	17.44	17.44
826	NYSE	CVR	Thu, Feb 13, 1997	17.31	17.44	17.31	17.44
825	NYSE	CVR	Wed, Feb 12, 1997	17.19	17.44	17.19	17.44
824	NYSE	CVR	Mon, Feb 10, 1997	17.19	17.25	17.19	17.25
823	NYSE	CVR	Thu, Feb 6, 1997	17.19	17.19	17.06	17.06
822	NYSE	CVR	Wed, Feb 5, 1997	17.13	17.13	17.00	17.00
821	NYSE	CVR	Tue, Feb 4, 1997	17.13	17.25	17.13	17.25
820	NYSE	CVR	Mon, Feb 3, 1997	17.31	17.31	17.19	17.19
819	NYSE	CVR	Thu, Jan 30, 1997	17.25	17.25	17.13	17.13
818	NYSE	CVR	Wed, Jan 29, 1997	17.19	17.19	17.00	17.13
817	NYSE	CVR	Tue, Jan 28, 1997	17.00	17.31	17.00	17.31
816	NYSE	CVR	Fri, Jan 24, 1997	17.25	17.25	17.25	17.25
815	NYSE	CVR	Thu, Jan 23, 1997	17.00	17.25	17.00	17.25
814	NYSE	CVR	Wed, Jan 22, 1997	16.69	16.94	16.69	16.94
813	NYSE	CVR	Tue, Jan 21, 1997	16.31	16.63	16.31	16.56
812	NYSE	CVR	Wed, Jan 15, 1997	16.25	16.25	16.25	16.25
811	NYSE	CVR	Tue, Jan 14, 1997	16.13	16.13	16.00	16.13
810	NYSE	CVR	Mon, Jan 13, 1997	15.75	16.00	15.75	16.00
809	NYSE	CVR	Fri, Jan 10, 1997	15.75	15.88	15.75	15.81
808	NYSE	CVR	Wed, Jan 8, 1997	15.56	15.69	15.56	15.69
807	NYSE	CVR	Tue, Jan 7, 1997	15.75	15.75	15.75	15.75
806	NYSE	CVR	Thu, Jan 2, 1997	15.63	15.63	15.50	15.63
805	NYSE	CVR	Tue, Dec 31, 1996	15.63	15.63	15.63	15.63
804	NYSE	CVR	Mon, Dec 30, 1996	15.63	15.63	15.63	15.63
803	NYSE	CVR	Fri, Dec 27, 1996	15.50	15.50	15.50	15.50
802	NYSE	CVR	Thu, Dec 26, 1996	15.38	15.50	15.38	15.38
801	NYSE	CVR	Thu, Dec 19, 1996	15.75	15.75	15.44	15.44
800	NYSE	CVR	Wed, Dec 18, 1996	15.81	15.81	15.81	15.81
799	NYSE	CVR	Tue, Dec 17, 1996	15.63	15.88	15.56	15.88
798	NYSE	CVR	Mon, Dec 16, 1996	15.44	15.44	15.44	15.44
797	NYSE	CVR	Fri, Dec 13, 1996	15.56	15.56	15.56	15.56
796	NYSE	CVR	Thu, Dec 12, 1996	15.44	15.44	15.44	15.44
795	NYSE	CVR	Wed, Dec 11, 1996	15.50	15.50	15.38	15.38
794	NYSE	CVR	Tue, Dec 10, 1996	15.44	15.44	15.44	15.44
793	NYSE	CVR	Fri, Dec 6, 1996	15.50	15.50	15.44	15.44
792	NYSE	CVR	Thu, Dec 5, 1996	15.50	15.50	15.50	15.50
791	NYSE	CVR	Wed, Dec 4, 1996	15.75	15.75	15.50	15.50
790	NYSE	CVR	Tue, Dec 3, 1996	15.63	15.88	15.63	15.88
789	NYSE	CVR	Mon, Dec 2, 1996	15.75	15.75	15.69	15.69
788	NYSE	CVR	Fri, Nov 29, 1996	15.63	15.63	15.63	15.63
787	NYSE	CVR	Wed, Nov 27, 1996	15.75	15.75	15.63	15.75
786	NYSE	CVR	Mon, Nov 25, 1996	16.00	16.00	15.75	15.75
785	NYSE	CVR	Fri, Nov 22, 1996	15.88	16.06	15.88	16.06
784	NYSE	CVR	Thu, Nov 21, 1996	15.75	15.75	15.75	15.75
783	NYSE	CVR	Wed, Nov 20, 1996	15.88	15.88	15.88	15.88
782	NYSE	CVR	Tue, Nov 19, 1996	15.88	15.88	15.88	15.88
781	NYSE	CVR	Mon, Nov 18, 1996	16.00	16.00	15.88	15.88
780	NYSE	CVR	Wed, Nov 13, 1996	16.00	16.00	16.00	16.00
779	NYSE	CVR	Mon, Nov 11, 1996	15.81	15.88	15.81	15.88
778	NYSE	CVR	Tue, Nov 5, 1996	15.63	15.63	15.63	15.63
777	NYSE	CVR	Mon, Nov 4, 1996	15.63	15.63	15.50	15.63
776	NYSE	CVR	Fri, Nov 1, 1996	15.75	15.75	15.75	15.75
775	NYSE	CVR	Thu, Oct 31, 1996	15.88	15.88	15.63	15.81
774	NYSE	CVR	Wed, Oct 30, 1996	15.88	15.88	15.88	15.88
773	NYSE	CVR	Mon, Oct 28, 1996	15.63	15.75	15.63	15.75
772	NYSE	CVR	Wed, Oct 23, 1996	15.75	15.75	15.75	15.75
771	NYSE	CVR	Tue, Oct 22, 1996	15.81	15.88	15.63	15.88
770	NYSE	CVR	Fri, Oct 18, 1996	15.81	15.94	15.81	15.94
769	NYSE	CVR	Wed, Oct 16, 1996	15.88	15.88	15.75	15.75
768	NYSE	CVR	Tue, Oct 15, 1996	16.00	16.00	16.00	16.00
767	NYSE	CVR	Mon, Oct 14, 1996	16.00	16.06	16.00	16.00
766	NYSE	CVR	Wed, Oct 9, 1996	16.06	16.06	16.06	16.06
765	NYSE	CVR	Fri, Oct 4, 1996	16.00	16.00	16.00	16.00
764	NYSE	CVR	Wed, Oct 2, 1996	16.00	16.00	15.88	15.88
763	NYSE	CVR	Tue, Oct 1, 1996	16.13	16.13	16.13	16.13
762	NYSE	CVR	Mon, Sep 30, 1996	16.00	16.00	16.00	16.00
761	NYSE	CVR	Fri, Sep 27, 1996	16.13	16.13	16.13	16.13
760	NYSE	CVR	Thu, Sep 26, 1996	15.94	16.06	15.94	16.06
759	NYSE	CVR	Wed, Sep 25, 1996	15.88	15.88	15.88	15.88
758	NYSE	CVR	Tue, Sep 24, 1996	15.88	16.00	15.88	16.00
757	NYSE	CVR	Fri, Sep 20, 1996	16.00	16.00	15.88	16.00
756	NYSE	CVR	Thu, Sep 19, 1996	15.94	16.00	15.94	16.00
755	NYSE	CVR	Wed, Sep 18, 1996	16.00	16.00	15.81	15.81
754	NYSE	CVR	Tue, Sep 17, 1996	16.00	16.00	16.00	16.00
753	NYSE	CVR	Mon, Sep 16, 1996	16.00	16.06	16.00	16.06
752	NYSE	CVR	Thu, Sep 12, 1996	15.94	16.06	15.94	16.06
751	NYSE	CVR	Wed, Sep 11, 1996	15.94	15.94	15.94	15.94
750	NYSE	CVR	Tue, Sep 10, 1996	15.94	15.94	15.94	15.94
749	NYSE	CVR	Fri, Sep 6, 1996	15.94	15.94	15.94	15.94
748	NYSE	CVR	Wed, Aug 28, 1996	16.25	16.38	16.25	16.25
747	NYSE	CVR	Mon, Aug 26, 1996	16.13	16.13	16.13	16.13
746	NYSE	CVR	Fri, Aug 23, 1996	16.63	16.63	16.00	16.00
745	NYSE	CVR	Wed, Aug 21, 1996	16.63	16.75	16.63	16.69
744	NYSE	CVR	Tue, Aug 20, 1996	16.63	16.63	16.63	16.63
743	NYSE	CVR	Mon, Aug 19, 1996	16.56	16.63	16.56	16.63
742	NYSE	CVR	Fri, Aug 16, 1996	16.81	16.81	16.81	16.81
741	NYSE	CVR	Thu, Aug 15, 1996	16.81	16.81	16.81	16.81
740	NYSE	CVR	Mon, Aug 12, 1996	16.88	16.88	16.88	16.88
739	NYSE	CVR	Thu, Aug 8, 1996	16.94	16.94	16.94	16.94
738	NYSE	CVR	Wed, Aug 7, 1996	17.00	17.00	16.88	16.88
737	NYSE	CVR	Fri, Aug 2, 1996	17.13	17.13	17.06	17.06
736	NYSE	CVR	Wed, Jul 31, 1996	17.25	17.25	17.13	17.13
735	NYSE	CVR	Mon, Jul 29, 1996	17.38	17.38	17.38	17.38
734	NYSE	CVR	Fri, Jul 26, 1996	17.38	17.50	17.38	17.50
733	NYSE	CVR	Thu, Jul 25, 1996	17.50	17.50	17.50	17.50
732	NYSE	CVR	Wed, Jul 24, 1996	17.75	17.75	17.44	17.50
731	NYSE	CVR	Tue, Jul 23, 1996	17.56	17.69	17.56	17.63
730	NYSE	CVR	Thu, Jul 18, 1996	17.25	17.44	17.25	17.44
729	NYSE	CVR	Wed, Jul 17, 1996	16.88	17.25	16.88	17.19
728	NYSE	CVR	Tue, Jul 16, 1996	17.13	17.13	16.94	16.94
727	NYSE	CVR	Mon, Jul 15, 1996	17.25	17.25	17.25	17.25
726	NYSE	CVR	Fri, Jul 12, 1996	17.25	17.25	17.06	17.19
725	NYSE	CVR	Thu, Jul 11, 1996	17.25	17.38	17.25	17.38
724	NYSE	CVR	Tue, Jul 9, 1996	17.19	17.25	17.19	17.25
723	NYSE	CVR	Wed, Jul 3, 1996	17.25	17.25	17.25	17.25
722	NYSE	CVR	Tue, Jul 2, 1996	17.25	17.25	17.25	17.25
721	NYSE	CVR	Mon, Jul 1, 1996	17.31	17.31	17.25	17.25
720	NYSE	CVR	Fri, Jun 28, 1996	17.38	17.38	17.38	17.38
719	NYSE	CVR	Thu, Jun 27, 1996	17.50	17.50	17.44	17.44
718	NYSE	CVR	Wed, Jun 26, 1996	17.44	17.63	17.44	17.63
717	NYSE	CVR	Tue, Jun 25, 1996	17.50	17.50	17.50	17.50
716	NYSE	CVR	Thu, Jun 20, 1996	17.88	17.88	17.88	17.88
715	NYSE	CVR	Wed, Jun 19, 1996	17.63	17.88	17.63	17.88
714	NYSE	CVR	Mon, Jun 17, 1996	17.69	17.69	17.50	17.50
713	NYSE	CVR	Fri, Jun 14, 1996	17.81	17.81	17.75	17.75
712	NYSE	CVR	Wed, Jun 12, 1996	17.69	17.81	17.50	17.81
711	NYSE	CVR	Tue, Jun 11, 1996	17.88	17.88	17.75	17.75
710	NYSE	CVR	Mon, Jun 10, 1996	17.88	17.88	17.69	17.69
709	NYSE	CVR	Fri, Jun 7, 1996	17.75	17.75	17.75	17.75
708	NYSE	CVR	Thu, Jun 6, 1996	17.88	17.88	17.81	17.81
707	NYSE	CVR	Wed, Jun 5, 1996	17.50	17.75	17.50	17.75
706	NYSE	CVR	Tue, Jun 4, 1996	17.38	17.38	17.38	17.38
705	NYSE	CVR	Mon, Jun 3, 1996	17.25	17.38	17.25	17.38
704	NYSE	CVR	Fri, May 31, 1996	17.50	17.50	17.50	17.50
703	NYSE	CVR	Tue, May 28, 1996	17.50	17.50	17.25	17.38
702	NYSE	CVR	Fri, May 24, 1996	17.56	17.56	17.56	17.56
701	NYSE	CVR	Wed, May 22, 1996	17.38	17.38	17.38	17.38
700	NYSE	CVR	Tue, May 21, 1996	17.25	17.25	17.25	17.25
699	NYSE	CVR	Mon, May 20, 1996	17.38	17.38	17.25	17.25
698	NYSE	CVR	Fri, May 17, 1996	17.38	17.56	17.38	17.56
697	NYSE	CVR	Thu, May 16, 1996	17.38	17.50	17.25	17.25
696	NYSE	CVR	Wed, May 15, 1996	17.25	17.25	17.25	17.25
695	NYSE	CVR	Tue, May 14, 1996	17.50	17.50	17.25	17.25
694	NYSE	CVR	Mon, May 13, 1996	18.00	18.00	17.63	17.63
693	NYSE	CVR	Fri, May 10, 1996	18.13	18.25	18.13	18.13
692	NYSE	CVR	Thu, May 9, 1996	17.00	18.00	17.00	18.00
691	NYSE	CVR	Wed, May 8, 1996	16.63	16.63	16.63	16.63
690	NYSE	CVR	Tue, May 7, 1996	16.56	16.63	16.56	16.63
689	NYSE	CVR	Fri, May 3, 1996	16.63	16.63	16.63	16.63
688	NYSE	CVR	Thu, May 2, 1996	16.50	16.50	16.50	16.50
687	NYSE	CVR	Wed, May 1, 1996	16.38	16.63	16.38	16.63
686	NYSE	CVR	Tue, Apr 30, 1996	16.44	16.44	16.44	16.44
685	NYSE	CVR	Mon, Apr 29, 1996	16.31	16.44	16.31	16.44
684	NYSE	CVR	Fri, Apr 26, 1996	15.63	16.25	15.63	16.25
683	NYSE	CVR	Thu, Apr 25, 1996	15.75	15.75	15.50	15.50
682	NYSE	CVR	Wed, Apr 24, 1996	16.13	16.19	15.69	15.88
681	NYSE	CVR	Tue, Apr 23, 1996	16.56	16.69	16.25	16.25
680	NYSE	CVR	Mon, Apr 22, 1996	16.94	16.94	16.31	16.44
679	NYSE	CVR	Fri, Apr 19, 1996	17.19	17.19	17.13	17.13
678	NYSE	CVR	Thu, Apr 18, 1996	17.25	17.25	17.25	17.25
677	NYSE	CVR	Wed, Apr 17, 1996	17.38	17.38	17.38	17.38
676	NYSE	CVR	Tue, Apr 16, 1996	17.13	17.25	17.13	17.25
675	NYSE	CVR	Mon, Apr 15, 1996	17.25	17.25	17.13	17.25
674	NYSE	CVR	Fri, Apr 12, 1996	17.19	17.31	17.19	17.31
673	NYSE	CVR	Thu, Apr 11, 1996	17.19	17.25	17.13	17.25
672	NYSE	CVR	Wed, Apr 10, 1996	17.25	17.25	17.25	17.25
671	NYSE	CVR	Tue, Apr 9, 1996	17.31	17.31	17.13	17.31
670	NYSE	CVR	Mon, Apr 8, 1996	17.38	17.38	17.38	17.38
669	NYSE	CVR	Wed, Apr 3, 1996	17.50	17.50	17.50	17.50
668	NYSE	CVR	Mon, Apr 1, 1996	17.63	17.94	17.63	17.94
667	NYSE	CVR	Fri, Mar 29, 1996	17.69	17.69	17.69	17.69
666	NYSE	CVR	Thu, Mar 28, 1996	17.75	17.75	17.75	17.75
665	NYSE	CVR	Wed, Mar 27, 1996	17.94	17.94	17.81	17.81
664	NYSE	CVR	Tue, Mar 26, 1996	17.94	17.94	17.94	17.94
663	NYSE	CVR	Fri, Mar 22, 1996	17.56	17.88	17.56	17.88
662	NYSE	CVR	Wed, Mar 20, 1996	17.25	17.44	17.25	17.44
661	NYSE	CVR	Tue, Mar 19, 1996	17.50	17.50	17.13	17.13
660	NYSE	CVR	Mon, Mar 18, 1996	17.50	17.50	17.44	17.44
659	NYSE	CVR	Fri, Mar 15, 1996	17.19	17.38	17.19	17.38
658	NYSE	CVR	Wed, Mar 13, 1996	16.94	17.06	16.94	17.06
657	NYSE	CVR	Tue, Mar 12, 1996	16.94	17.00	16.88	17.00
656	NYSE	CVR	Mon, Mar 11, 1996	16.94	17.00	16.88	16.94
655	NYSE	CVR	Fri, Mar 8, 1996	16.75	16.88	16.75	16.88
654	NYSE	CVR	Thu, Mar 7, 1996	16.63	16.69	16.38	16.69
653	NYSE	CVR	Wed, Mar 6, 1996	16.69	16.69	16.13	16.50
652	NYSE	CVR	Mon, Mar 4, 1996	16.25	16.31	16.25	16.31
651	NYSE	CVR	Thu, Feb 29, 1996	16.56	16.56	16.31	16.31
650	NYSE	CVR	Wed, Feb 28, 1996	16.56	16.63	16.38	16.38
649	NYSE	CVR	Tue, Feb 27, 1996	16.63	16.63	16.63	16.63
648	NYSE	CVR	Mon, Feb 26, 1996	16.63	16.88	16.63	16.75
647	NYSE	CVR	Fri, Feb 23, 1996	16.38	16.44	16.38	16.38
646	NYSE	CVR	Thu, Feb 22, 1996	16.25	16.38	16.25	16.25
645	NYSE	CVR	Wed, Feb 21, 1996	16.25	16.25	16.25	16.25
644	NYSE	CVR	Tue, Feb 20, 1996	16.06	16.19	16.06	16.13
643	NYSE	CVR	Fri, Feb 16, 1996	16.13	16.13	16.13	16.13
642	NYSE	CVR	Thu, Feb 15, 1996	16.13	16.13	16.00	16.00
641	NYSE	CVR	Wed, Feb 14, 1996	16.00	16.25	15.94	16.13
640	NYSE	CVR	Tue, Feb 13, 1996	16.25	16.25	15.94	16.00
639	NYSE	CVR	Mon, Feb 12, 1996	16.13	16.25	16.13	16.25
638	NYSE	CVR	Fri, Feb 9, 1996	16.00	16.00	16.00	16.00
637	NYSE	CVR	Thu, Feb 8, 1996	15.94	15.94	15.94	15.94
636	NYSE	CVR	Wed, Feb 7, 1996	15.94	16.06	15.94	16.00
635	NYSE	CVR	Tue, Feb 6, 1996	15.63	15.88	15.63	15.88
634	NYSE	CVR	Mon, Feb 5, 1996	15.06	15.31	15.06	15.31
633	NYSE	CVR	Thu, Feb 1, 1996	14.94	14.94	14.94	14.94
632	NYSE	CVR	Tue, Jan 30, 1996	15.06	15.06	15.06	15.06
631	NYSE	CVR	Mon, Jan 29, 1996	15.13	15.13	14.94	14.94
630	NYSE	CVR	Fri, Jan 26, 1996	15.00	15.00	15.00	15.00
629	NYSE	CVR	Thu, Jan 25, 1996	15.00	15.00	15.00	15.00
628	NYSE	CVR	Fri, Jan 19, 1996	15.06	15.13	15.06	15.13
627	NYSE	CVR	Thu, Jan 18, 1996	15.00	15.00	15.00	15.00
626	NYSE	CVR	Wed, Jan 17, 1996	14.88	14.94	14.88	14.94
625	NYSE	CVR	Tue, Jan 16, 1996	14.75	14.75	14.75	14.75
624	NYSE	CVR	Wed, Jan 10, 1996	14.75	14.75	14.75	14.75
623	NYSE	CVR	Wed, Jan 3, 1996	14.75	14.88	14.75	14.88
622	NYSE	CVR	Tue, Jan 2, 1996	14.63	14.63	14.63	14.63
621	NYSE	CVR	Fri, Dec 29, 1995	14.38	14.50	14.38	14.50
620	NYSE	CVR	Thu, Dec 28, 1995	14.06	14.31	14.06	14.31
619	NYSE	CVR	Wed, Dec 27, 1995	14.25	14.25	14.13	14.13
618	NYSE	CVR	Tue, Dec 26, 1995	14.63	14.63	14.31	14.31
617	NYSE	CVR	Wed, Dec 20, 1995	14.69	14.69	14.69	14.69
616	NYSE	CVR	Tue, Dec 19, 1995	14.81	14.81	14.69	14.81
615	NYSE	CVR	Fri, Dec 15, 1995	14.75	14.75	14.75	14.75
614	NYSE	CVR	Tue, Dec 12, 1995	14.69	14.69	14.69	14.69
613	NYSE	CVR	Mon, Dec 11, 1995	14.88	14.88	14.75	14.75
612	NYSE	CVR	Fri, Dec 8, 1995	15.00	15.00	15.00	15.00
611	NYSE	CVR	Thu, Dec 7, 1995	15.19	15.19	15.06	15.06
610	NYSE	CVR	Tue, Dec 5, 1995	15.13	15.13	15.13	15.13
609	NYSE	CVR	Mon, Dec 4, 1995	15.00	15.00	15.00	15.00
608	NYSE	CVR	Fri, Dec 1, 1995	14.81	14.94	14.81	14.94
607	NYSE	CVR	Wed, Nov 29, 1995	15.13	15.13	15.00	15.00
606	NYSE	CVR	Tue, Nov 28, 1995	15.25	15.25	15.25	15.25
605	NYSE	CVR	Mon, Nov 27, 1995	15.06	15.19	15.06	15.19
604	NYSE	CVR	Tue, Nov 21, 1995	15.06	15.06	15.06	15.06
603	NYSE	CVR	Mon, Nov 20, 1995	15.06	15.19	15.06	15.19
602	NYSE	CVR	Fri, Nov 17, 1995	15.13	15.13	15.13	15.13
601	NYSE	CVR	Thu, Nov 16, 1995	15.31	15.31	15.25	15.25
600	NYSE	CVR	Tue, Nov 14, 1995	15.44	15.44	15.44	15.44
599	NYSE	CVR	Fri, Nov 10, 1995	15.63	15.63	15.50	15.50
598	NYSE	CVR	Tue, Nov 7, 1995	15.69	15.75	15.63	15.75
597	NYSE	CVR	Mon, Nov 6, 1995	15.75	15.75	15.75	15.75
596	NYSE	CVR	Fri, Nov 3, 1995	16.19	16.19	15.81	15.81
595	NYSE	CVR	Wed, Nov 1, 1995	16.13	16.13	16.00	16.13
594	NYSE	CVR	Tue, Oct 31, 1995	15.81	16.06	15.81	16.06
593	NYSE	CVR	Thu, Oct 26, 1995	16.38	16.38	15.69	15.69
592	NYSE	CVR	Wed, Oct 25, 1995	16.44	16.44	16.31	16.38
591	NYSE	CVR	Tue, Oct 24, 1995	15.75	15.75	15.69	15.69
590	NYSE	CVR	Mon, Oct 23, 1995	15.81	15.88	15.81	15.81
589	NYSE	CVR	Fri, Oct 20, 1995	15.94	15.94	15.94	15.94
588	NYSE	CVR	Thu, Oct 19, 1995	15.75	15.81	15.75	15.81
587	NYSE	CVR	Wed, Oct 18, 1995	15.75	15.75	15.75	15.75
586	NYSE	CVR	Mon, Oct 16, 1995	15.88	15.94	15.63	15.63
585	NYSE	CVR	Fri, Oct 13, 1995	16.00	16.00	16.00	16.00
584	NYSE	CVR	Tue, Oct 10, 1995	16.00	16.00	15.88	15.88
583	NYSE	CVR	Mon, Oct 9, 1995	16.00	16.00	16.00	16.00
582	NYSE	CVR	Fri, Oct 6, 1995	16.00	16.00	16.00	16.00
581	NYSE	CVR	Mon, Oct 2, 1995	16.00	16.06	16.00	16.06
580	NYSE	CVR	Fri, Sep 29, 1995	16.06	16.06	16.06	16.06
579	NYSE	CVR	Wed, Sep 27, 1995	16.06	16.06	16.06	16.06
578	NYSE	CVR	Tue, Sep 26, 1995	16.06	16.31	16.06	16.31
577	NYSE	CVR	Mon, Sep 25, 1995	16.19	16.19	16.13	16.13
576	NYSE	CVR	Fri, Sep 22, 1995	16.25	16.25	16.06	16.06
575	NYSE	CVR	Thu, Sep 21, 1995	16.25	16.38	16.25	16.38
574	NYSE	CVR	Tue, Sep 19, 1995	16.31	16.31	16.31	16.31
573	NYSE	CVR	Mon, Sep 18, 1995	16.56	16.56	16.44	16.44
572	NYSE	CVR	Fri, Sep 15, 1995	16.38	16.50	16.38	16.50
571	NYSE	CVR	Thu, Sep 14, 1995	16.25	16.25	16.25	16.25
570	NYSE	CVR	Mon, Sep 11, 1995	16.19	16.38	16.19	16.38
569	NYSE	CVR	Fri, Sep 8, 1995	16.06	16.06	16.06	16.06
568	NYSE	CVR	Thu, Sep 7, 1995	16.13	16.13	16.06	16.06
567	NYSE	CVR	Fri, Sep 1, 1995	16.19	16.19	16.19	16.19
566	NYSE	CVR	Thu, Aug 31, 1995	16.19	16.31	16.06	16.31
565	NYSE	CVR	Wed, Aug 30, 1995	16.44	16.44	16.44	16.44
564	NYSE	CVR	Tue, Aug 22, 1995	16.75	16.75	16.56	16.56
563	NYSE	CVR	Mon, Aug 21, 1995	16.56	16.75	16.56	16.75
562	NYSE	CVR	Fri, Aug 18, 1995	16.50	16.50	16.50	16.50
561	NYSE	CVR	Thu, Aug 17, 1995	16.38	16.44	16.38	16.44
560	NYSE	CVR	Wed, Aug 16, 1995	16.25	16.25	16.25	16.25
559	NYSE	CVR	Tue, Aug 15, 1995	16.31	16.44	16.31	16.44
558	NYSE	CVR	Mon, Aug 14, 1995	16.50	16.50	16.38	16.38
557	NYSE	CVR	Fri, Aug 11, 1995	16.63	16.69	16.63	16.63
556	NYSE	CVR	Thu, Aug 10, 1995	16.44	16.50	16.44	16.50
555	NYSE	CVR	Wed, Aug 9, 1995	15.81	16.31	15.81	16.31
554	NYSE	CVR	Tue, Aug 8, 1995	15.94	15.94	15.75	15.75
553	NYSE	CVR	Mon, Aug 7, 1995	16.19	16.19	15.81	15.81
552	NYSE	CVR	Fri, Aug 4, 1995	16.31	16.31	16.19	16.19
551	NYSE	CVR	Thu, Aug 3, 1995	16.63	16.63	16.50	16.56
550	NYSE	CVR	Tue, Aug 1, 1995	16.75	16.81	16.69	16.69
549	NYSE	CVR	Mon, Jul 31, 1995	16.94	16.94	16.81	16.88
548	NYSE	CVR	Thu, Jul 27, 1995	17.13	17.25	16.94	17.00
547	NYSE	CVR	Wed, Jul 26, 1995	17.25	17.25	17.00	17.00
546	NYSE	CVR	Tue, Jul 25, 1995	17.25	17.44	17.25	17.38
545	NYSE	CVR	Mon, Jul 24, 1995	16.94	17.44	16.94	17.38
544	NYSE	CVR	Fri, Jul 21, 1995	16.56	16.56	16.56	16.56
543	NYSE	CVR	Thu, Jul 20, 1995	16.56	16.56	16.56	16.56
542	NYSE	CVR	Mon, Jul 17, 1995	16.94	16.94	16.56	16.56
541	NYSE	CVR	Fri, Jul 14, 1995	17.25	17.25	17.00	17.00
540	NYSE	CVR	Thu, Jul 13, 1995	16.88	17.25	16.88	17.19
539	NYSE	CVR	Wed, Jul 12, 1995	16.94	17.00	16.75	16.75
538	NYSE	CVR	Tue, Jul 11, 1995	15.63	16.81	15.63	16.81
537	NYSE	CVR	Mon, Jul 10, 1995	15.50	15.50	15.50	15.50
536	NYSE	CVR	Fri, Jul 7, 1995	15.19	15.44	15.19	15.31
535	NYSE	CVR	Thu, Jul 6, 1995	15.13	15.13	15.13	15.13
534	NYSE	CVR	Wed, Jul 5, 1995	15.13	15.13	15.13	15.13
533	NYSE	CVR	Mon, Jul 3, 1995	14.94	15.00	14.94	15.00
532	NYSE	CVR	Fri, Jun 30, 1995	14.94	14.94	14.94	14.94
531	NYSE	CVR	Thu, Jun 29, 1995	14.94	14.94	14.94	14.94
530	NYSE	CVR	Wed, Jun 28, 1995	14.75	14.94	14.75	14.94
529	NYSE	CVR	Mon, Jun 26, 1995	14.81	14.81	14.63	14.63
528	NYSE	CVR	Fri, Jun 23, 1995	15.00	15.00	14.63	14.69
527	NYSE	CVR	Thu, Jun 22, 1995	15.13	15.13	15.13	15.13
526	NYSE	CVR	Mon, Jun 19, 1995	15.00	15.00	15.00	15.00
525	NYSE	CVR	Thu, Jun 15, 1995	15.06	15.13	15.00	15.00
524	NYSE	CVR	Wed, Jun 14, 1995	14.94	15.00	14.94	15.00
523	NYSE	CVR	Mon, Jun 12, 1995	14.81	14.88	14.81	14.88
522	NYSE	CVR	Fri, Jun 9, 1995	14.56	14.75	14.44	14.75
521	NYSE	CVR	Thu, Jun 8, 1995	14.75	14.81	14.69	14.69
520	NYSE	CVR	Wed, Jun 7, 1995	14.94	14.94	14.63	14.88
519	NYSE	CVR	Tue, Jun 6, 1995	14.81	15.06	14.75	14.94
518	NYSE	CVR	Mon, Jun 5, 1995	14.69	14.75	14.69	14.75
517	NYSE	CVR	Fri, Jun 2, 1995	14.50	14.63	14.50	14.63
516	NYSE	CVR	Thu, Jun 1, 1995	14.38	14.38	14.38	14.38
515	NYSE	CVR	Wed, May 31, 1995	14.31	14.31	14.31	14.31
514	NYSE	CVR	Tue, May 30, 1995	14.25	14.25	14.06	14.19
513	NYSE	CVR	Wed, May 24, 1995	14.25	14.44	14.25	14.44
512	NYSE	CVR	Mon, May 22, 1995	14.63	14.63	14.63	14.63
511	NYSE	CVR	Fri, May 19, 1995	14.56	14.56	14.50	14.50
510	NYSE	CVR	Thu, May 18, 1995	14.56	14.69	14.56	14.69
509	NYSE	CVR	Wed, May 17, 1995	14.44	14.56	14.44	14.56
508	NYSE	CVR	Tue, May 16, 1995	14.69	14.69	14.56	14.56
507	NYSE	CVR	Mon, May 15, 1995	14.75	14.81	14.69	14.81
506	NYSE	CVR	Fri, May 12, 1995	14.88	14.88	14.88	14.88
505	NYSE	CVR	Thu, May 11, 1995	14.94	14.94	14.94	14.94
504	NYSE	CVR	Wed, May 10, 1995	14.81	15.00	14.81	15.00
503	NYSE	CVR	Tue, May 9, 1995	14.69	14.75	14.69	14.69
502	NYSE	CVR	Fri, May 5, 1995	14.56	14.69	14.44	14.69
501	NYSE	CVR	Thu, May 4, 1995	14.69	14.75	14.63	14.69
500	NYSE	CVR	Tue, May 2, 1995	14.63	14.75	14.63	14.63
499	NYSE	CVR	Mon, May 1, 1995	14.63	14.88	14.63	14.75
498	NYSE	CVR	Fri, Apr 28, 1995	14.44	14.50	14.44	14.50
497	NYSE	CVR	Wed, Apr 26, 1995	14.38	14.38	14.38	14.38
496	NYSE	CVR	Tue, Apr 25, 1995	14.13	14.31	14.13	14.31
495	NYSE	CVR	Fri, Apr 21, 1995	14.00	14.00	14.00	14.00
494	NYSE	CVR	Thu, Apr 20, 1995	13.88	13.88	13.88	13.88
493	NYSE	CVR	Wed, Apr 19, 1995	13.81	13.81	13.75	13.75
492	NYSE	CVR	Tue, Apr 18, 1995	13.69	13.69	13.69	13.69
491	NYSE	CVR	Mon, Apr 17, 1995	13.63	13.63	13.56	13.56
490	NYSE	CVR	Thu, Apr 13, 1995	13.63	13.69	13.63	13.69
489	NYSE	CVR	Wed, Apr 12, 1995	13.56	13.56	13.50	13.50
488	NYSE	CVR	Tue, Apr 11, 1995	13.81	13.81	13.38	13.50
487	NYSE	CVR	Mon, Apr 10, 1995	13.69	13.94	13.63	13.94
486	NYSE	CVR	Fri, Apr 7, 1995	13.69	13.69	13.56	13.56
485	NYSE	CVR	Thu, Apr 6, 1995	13.94	13.94	13.75	13.75
484	NYSE	CVR	Wed, Apr 5, 1995	14.25	14.25	14.00	14.00
483	NYSE	CVR	Fri, Mar 31, 1995	14.44	14.50	14.38	14.38
482	NYSE	CVR	Thu, Mar 30, 1995	14.38	14.38	14.38	14.38
481	NYSE	CVR	Wed, Mar 29, 1995	14.38	14.63	14.38	14.63
480	NYSE	CVR	Thu, Mar 23, 1995	14.19	14.38	14.19	14.25
479	NYSE	CVR	Wed, Mar 22, 1995	14.06	14.06	14.06	14.06
478	NYSE	CVR	Tue, Mar 21, 1995	14.06	14.25	14.06	14.13
477	NYSE	CVR	Mon, Mar 20, 1995	14.06	14.06	13.94	13.94
476	NYSE	CVR	Fri, Mar 17, 1995	14.00	14.00	14.00	14.00
475	NYSE	CVR	Thu, Mar 16, 1995	14.00	14.00	13.88	13.88
474	NYSE	CVR	Wed, Mar 15, 1995	13.94	13.94	13.94	13.94
473	NYSE	CVR	Tue, Mar 14, 1995	13.94	13.94	13.94	13.94
472	NYSE	CVR	Mon, Mar 13, 1995	13.81	13.88	13.81	13.88
471	NYSE	CVR	Fri, Mar 10, 1995	13.94	13.94	13.94	13.94
470	NYSE	CVR	Thu, Mar 9, 1995	13.88	13.88	13.81	13.81
469	NYSE	CVR	Wed, Mar 8, 1995	13.94	14.00	13.94	14.00
468	NYSE	CVR	Tue, Mar 7, 1995	14.00	14.00	13.81	13.81
467	NYSE	CVR	Mon, Mar 6, 1995	13.94	13.94	13.94	13.94
466	NYSE	CVR	Thu, Mar 2, 1995	14.31	14.38	14.06	14.06
465	NYSE	CVR	Wed, Mar 1, 1995	14.38	14.38	14.38	14.38
464	NYSE	CVR	Tue, Feb 28, 1995	14.38	14.38	14.38	14.38
463	NYSE	CVR	Mon, Feb 27, 1995	14.44	14.56	14.44	14.56
462	NYSE	CVR	Fri, Feb 24, 1995	14.25	14.44	14.25	14.44
461	NYSE	CVR	Thu, Feb 23, 1995	14.44	14.50	14.25	14.25
460	NYSE	CVR	Wed, Feb 22, 1995	14.13	14.31	14.06	14.31
459	NYSE	CVR	Tue, Feb 21, 1995	13.81	14.13	13.81	14.00
458	NYSE	CVR	Thu, Feb 16, 1995	13.50	13.69	13.50	13.69
457	NYSE	CVR	Mon, Feb 13, 1995	13.31	13.44	13.31	13.44
456	NYSE	CVR	Fri, Feb 10, 1995	13.25	13.25	13.25	13.25
455	NYSE	CVR	Thu, Feb 9, 1995	13.44	13.44	13.31	13.31
454	NYSE	CVR	Wed, Feb 8, 1995	13.25	13.56	13.25	13.56
453	NYSE	CVR	Tue, Feb 7, 1995	13.00	13.19	13.00	13.19
452	NYSE	CVR	Mon, Feb 6, 1995	13.25	13.25	12.88	12.88
451	NYSE	CVR	Fri, Feb 3, 1995	13.13	13.19	13.13	13.19
450	NYSE	CVR	Thu, Feb 2, 1995	13.00	13.00	13.00	13.00
449	NYSE	CVR	Wed, Feb 1, 1995	12.88	12.88	12.88	12.88
448	NYSE	CVR	Tue, Jan 31, 1995	13.19	13.19	13.00	13.00
447	NYSE	CVR	Tue, Jan 24, 1995	13.25	13.25	13.25	13.25
446	NYSE	CVR	Mon, Jan 23, 1995	13.38	13.38	13.38	13.38
445	NYSE	CVR	Fri, Jan 20, 1995	13.19	13.31	13.19	13.31
444	NYSE	CVR	Thu, Jan 19, 1995	13.31	13.31	13.31	13.31
443	NYSE	CVR	Wed, Jan 18, 1995	13.31	13.31	13.19	13.19
442	NYSE	CVR	Mon, Jan 16, 1995	13.31	13.31	13.19	13.19
441	NYSE	CVR	Fri, Jan 13, 1995	13.31	13.38	13.31	13.38
440	NYSE	CVR	Thu, Jan 12, 1995	13.19	13.19	13.19	13.19
439	NYSE	CVR	Wed, Jan 11, 1995	13.31	13.31	13.31	13.31
438	NYSE	CVR	Tue, Jan 10, 1995	13.25	13.25	13.25	13.25
437	NYSE	CVR	Mon, Jan 9, 1995	13.19	13.19	13.19	13.19
436	NYSE	CVR	Fri, Jan 6, 1995	13.06	13.06	13.06	13.06
435	NYSE	CVR	Thu, Jan 5, 1995	13.00	13.00	13.00	13.00
434	NYSE	CVR	Wed, Jan 4, 1995	12.94	12.94	12.88	12.88
433	NYSE	CVR	Fri, Dec 30, 1994	13.13	13.13	12.94	13.00
432	NYSE	CVR	Thu, Dec 29, 1994	13.25	13.25	13.25	13.25
431	NYSE	CVR	Wed, Dec 28, 1994	13.19	13.19	13.06	13.06
430	NYSE	CVR	Tue, Dec 27, 1994	13.25	13.25	13.25	13.25
429	NYSE	CVR	Thu, Dec 22, 1994	13.25	13.38	13.25	13.38
428	NYSE	CVR	Wed, Dec 21, 1994	13.13	13.13	13.13	13.13
427	NYSE	CVR	Mon, Dec 19, 1994	13.00	13.00	13.00	13.00
426	NYSE	CVR	Thu, Dec 15, 1994	13.00	13.00	13.00	13.00
425	NYSE	CVR	Wed, Dec 14, 1994	13.13	13.13	12.94	12.94
424	NYSE	CVR	Tue, Dec 13, 1994	13.25	13.25	12.94	13.00
423	NYSE	CVR	Mon, Dec 12, 1994	13.50	13.50	13.31	13.31
422	NYSE	CVR	Fri, Dec 9, 1994	13.44	13.44	13.44	13.44
421	NYSE	CVR	Thu, Dec 8, 1994	13.50	13.56	13.31	13.56
420	NYSE	CVR	Wed, Dec 7, 1994	13.63	13.63	13.63	13.63
419	NYSE	CVR	Tue, Dec 6, 1994	13.50	13.50	13.50	13.50
418	NYSE	CVR	Fri, Dec 2, 1994	13.56	13.56	13.56	13.56
417	NYSE	CVR	Thu, Dec 1, 1994	13.38	13.50	13.38	13.50
416	NYSE	CVR	Wed, Nov 30, 1994	13.25	13.25	13.25	13.25
415	NYSE	CVR	Tue, Nov 29, 1994	13.31	13.31	13.13	13.13
414	NYSE	CVR	Mon, Nov 28, 1994	13.50	13.50	13.50	13.50
413	NYSE	CVR	Wed, Nov 23, 1994	13.56	13.56	13.56	13.56
412	NYSE	CVR	Tue, Nov 22, 1994	13.50	13.50	13.50	13.50
411	NYSE	CVR	Mon, Nov 21, 1994	13.69	13.69	13.63	13.63
410	NYSE	CVR	Fri, Nov 18, 1994	13.94	13.94	13.75	13.75
409	NYSE	CVR	Thu, Nov 17, 1994	14.13	14.13	13.75	13.88
408	NYSE	CVR	Tue, Nov 15, 1994	14.25	14.25	14.25	14.25
407	NYSE	CVR	Mon, Nov 14, 1994	14.13	14.13	14.13	14.13
406	NYSE	CVR	Wed, Nov 9, 1994	14.25	14.25	14.19	14.19
405	NYSE	CVR	Tue, Nov 8, 1994	14.56	14.56	14.31	14.31
404	NYSE	CVR	Mon, Nov 7, 1994	14.44	14.44	14.44	14.44
403	NYSE	CVR	Fri, Nov 4, 1994	14.75	14.75	14.50	14.50
402	NYSE	CVR	Wed, Nov 2, 1994	14.56	14.63	14.56	14.63
401	NYSE	CVR	Tue, Nov 1, 1994	14.44	14.44	14.44	14.44
400	NYSE	CVR	Thu, Oct 27, 1994	14.56	14.56	14.56	14.56
399	NYSE	CVR	Wed, Oct 26, 1994	14.75	14.75	14.50	14.50
398	NYSE	CVR	Tue, Oct 25, 1994	14.81	14.81	14.81	14.81
397	NYSE	CVR	Thu, Oct 20, 1994	14.88	14.88	14.88	14.88
396	NYSE	CVR	Wed, Oct 19, 1994	15.00	15.00	15.00	15.00
395	NYSE	CVR	Thu, Oct 13, 1994	15.06	15.25	15.06	15.06
394	NYSE	CVR	Tue, Oct 11, 1994	15.13	15.13	15.13	15.13
393	NYSE	CVR	Fri, Oct 7, 1994	15.00	15.00	15.00	15.00
392	NYSE	CVR	Thu, Oct 6, 1994	15.00	15.00	15.00	15.00
391	NYSE	CVR	Wed, Oct 5, 1994	15.50	15.50	15.06	15.06
390	NYSE	CVR	Mon, Oct 3, 1994	15.56	15.63	15.44	15.63
389	NYSE	CVR	Fri, Sep 30, 1994	15.69	15.69	15.69	15.69
388	NYSE	CVR	Thu, Sep 29, 1994	15.69	15.69	15.56	15.56
387	NYSE	CVR	Tue, Sep 27, 1994	15.56	15.56	15.56	15.56
386	NYSE	CVR	Mon, Sep 26, 1994	15.63	15.63	15.44	15.44
385	NYSE	CVR	Fri, Sep 23, 1994	15.63	15.63	15.44	15.56
384	NYSE	CVR	Thu, Sep 22, 1994	14.81	15.75	14.69	15.56
383	NYSE	CVR	Wed, Sep 21, 1994	14.81	14.88	14.19	14.69
382	NYSE	CVR	Tue, Sep 20, 1994	14.31	14.94	14.31	14.94
381	NYSE	CVR	Mon, Sep 19, 1994	13.75	14.06	13.75	14.06
380	NYSE	CVR	Fri, Sep 16, 1994	13.56	13.88	13.56	13.88
379	NYSE	CVR	Thu, Sep 15, 1994	13.69	13.69	13.69	13.69
378	NYSE	CVR	Wed, Sep 14, 1994	13.88	13.88	13.31	13.63
377	NYSE	CVR	Tue, Sep 13, 1994	13.94	13.94	13.94	13.94
376	NYSE	CVR	Mon, Sep 12, 1994	14.00	14.00	14.00	14.00
375	NYSE	CVR	Fri, Sep 9, 1994	14.19	14.19	14.06	14.06
374	NYSE	CVR	Thu, Sep 8, 1994	14.13	14.25	14.13	14.13
373	NYSE	CVR	Wed, Sep 7, 1994	13.94	14.06	13.94	14.06
372	NYSE	CVR	Tue, Sep 6, 1994	14.50	14.50	13.69	13.88
371	NYSE	CVR	Fri, Sep 2, 1994	14.25	14.38	14.25	14.38
370	NYSE	CVR	Thu, Sep 1, 1994	14.44	14.44	14.31	14.31
369	NYSE	CVR	Wed, Aug 31, 1994	14.63	14.63	14.44	14.44
368	NYSE	CVR	Tue, Aug 30, 1994	14.75	14.75	14.69	14.69
367	NYSE	CVR	Mon, Aug 29, 1994	15.13	15.13	15.00	15.06
366	NYSE	CVR	Fri, Aug 26, 1994	14.63	14.94	14.63	14.94
365	NYSE	CVR	Thu, Aug 25, 1994	14.38	14.50	14.31	14.50
364	NYSE	CVR	Wed, Aug 24, 1994	14.44	14.44	14.38	14.38
363	NYSE	CVR	Mon, Aug 22, 1994	14.50	14.56	14.25	14.56
362	NYSE	CVR	Fri, Aug 19, 1994	14.63	14.63	14.63	14.63
361	NYSE	CVR	Thu, Aug 18, 1994	14.63	14.63	14.50	14.50
360	NYSE	CVR	Wed, Aug 17, 1994	15.19	15.19	14.69	14.69
359	NYSE	CVR	Mon, Aug 15, 1994	15.19	15.19	14.88	15.06
358	NYSE	CVR	Thu, Aug 11, 1994	15.38	15.38	15.25	15.25
357	NYSE	CVR	Wed, Aug 10, 1994	15.56	15.56	15.44	15.44
356	NYSE	CVR	Tue, Aug 9, 1994	15.56	15.63	15.44	15.44
355	NYSE	CVR	Mon, Aug 8, 1994	15.44	15.44	15.31	15.44
354	NYSE	CVR	Fri, Aug 5, 1994	15.31	15.31	15.31	15.31
353	NYSE	CVR	Thu, Aug 4, 1994	15.44	15.44	15.44	15.44
352	NYSE	CVR	Wed, Aug 3, 1994	15.44	15.44	15.31	15.44
351	NYSE	CVR	Fri, Jul 29, 1994	15.44	15.56	15.44	15.56
350	NYSE	CVR	Thu, Jul 28, 1994	15.63	15.63	15.31	15.31
349	NYSE	CVR	Wed, Jul 27, 1994	16.38	16.44	15.56	15.75
348	NYSE	CVR	Tue, Jul 26, 1994	15.94	16.25	15.88	16.25
347	NYSE	CVR	Mon, Jul 25, 1994	15.81	16.19	15.81	16.00
346	NYSE	CVR	Fri, Jul 22, 1994	15.75	15.75	15.75	15.75
345	NYSE	CVR	Thu, Jul 21, 1994	15.75	15.75	15.75	15.75
344	NYSE	CVR	Wed, Jul 20, 1994	15.63	15.69	15.56	15.69
343	NYSE	CVR	Thu, Jul 14, 1994	15.81	15.81	15.63	15.75
342	NYSE	CVR	Wed, Jul 13, 1994	15.63	16.13	15.63	15.88
341	NYSE	CVR	Tue, Jul 12, 1994	15.25	15.50	15.25	15.50
340	NYSE	CVR	Mon, Jul 11, 1994	15.25	15.31	15.13	15.13
339	NYSE	CVR	Fri, Jul 8, 1994	14.75	15.19	14.75	15.19
338	NYSE	CVR	Thu, Jul 7, 1994	14.63	14.88	14.63	14.88
337	NYSE	CVR	Fri, Jul 1, 1994	14.25	14.50	14.25	14.50
336	NYSE	CVR	Wed, Jun 29, 1994	14.44	14.44	14.31	14.31
335	NYSE	CVR	Tue, Jun 28, 1994	14.31	14.38	14.31	14.38
334	NYSE	CVR	Mon, Jun 27, 1994	14.00	14.19	14.00	14.19
333	NYSE	CVR	Fri, Jun 24, 1994	13.88	13.94	13.69	13.94
332	NYSE	CVR	Thu, Jun 23, 1994	13.94	13.94	13.94	13.94
331	NYSE	CVR	Wed, Jun 22, 1994	14.06	14.06	14.06	14.06
330	NYSE	CVR	Tue, Jun 21, 1994	14.00	14.00	13.88	14.00
329	NYSE	CVR	Mon, Jun 20, 1994	13.94	13.94	13.94	13.94
328	NYSE	CVR	Wed, Jun 15, 1994	13.94	14.06	13.94	14.06
327	NYSE	CVR	Tue, Jun 14, 1994	13.88	14.06	13.88	14.06
326	NYSE	CVR	Fri, Jun 10, 1994	13.88	14.00	13.88	14.00
325	NYSE	CVR	Thu, Jun 9, 1994	14.19	14.19	14.00	14.00
324	NYSE	CVR	Tue, Jun 7, 1994	14.13	14.13	14.13	14.13
323	NYSE	CVR	Fri, Jun 3, 1994	14.06	14.19	14.06	14.19
322	NYSE	CVR	Thu, Jun 2, 1994	14.19	14.19	14.19	14.19
321	NYSE	CVR	Wed, Jun 1, 1994	14.38	14.38	14.25	14.25
320	NYSE	CVR	Fri, May 27, 1994	14.44	14.44	14.44	14.44
319	NYSE	CVR	Thu, May 26, 1994	14.63	14.63	14.50	14.56
318	NYSE	CVR	Wed, May 25, 1994	14.44	14.56	14.44	14.56
317	NYSE	CVR	Fri, May 20, 1994	14.38	14.38	14.38	14.38
316	NYSE	CVR	Thu, May 19, 1994	14.25	14.31	14.25	14.31
315	NYSE	CVR	Wed, May 18, 1994	14.00	14.13	14.00	14.13
314	NYSE	CVR	Tue, May 17, 1994	14.06	14.06	14.00	14.00
313	NYSE	CVR	Mon, May 16, 1994	14.25	14.25	14.19	14.19
312	NYSE	CVR	Thu, May 12, 1994	14.69	14.69	14.31	14.38
311	NYSE	CVR	Wed, May 11, 1994	14.94	14.94	14.81	14.81
310	NYSE	CVR	Mon, May 9, 1994	15.06	15.06	15.06	15.06
309	NYSE	CVR	Fri, May 6, 1994	15.06	15.19	15.00	15.19
308	NYSE	CVR	Thu, May 5, 1994	15.06	15.19	15.06	15.19
307	NYSE	CVR	Wed, May 4, 1994	14.56	15.25	14.56	15.06
306	NYSE	CVR	Tue, May 3, 1994	14.25	14.50	14.25	14.50
305	NYSE	CVR	Mon, May 2, 1994	14.31	14.31	14.19	14.19
304	NYSE	CVR	Fri, Apr 29, 1994	14.44	14.44	14.44	14.44
303	NYSE	CVR	Thu, Apr 28, 1994	14.38	14.50	14.31	14.31
302	NYSE	CVR	Tue, Apr 26, 1994	14.00	15.38	14.00	14.69
301	NYSE	CVR	Mon, Apr 25, 1994	14.06	14.06	13.88	14.00
300	NYSE	CVR	Fri, Apr 22, 1994	13.94	14.13	13.94	14.13
299	NYSE	CVR	Wed, Apr 20, 1994	14.00	14.00	13.88	13.88
298	NYSE	CVR	Tue, Apr 19, 1994	14.00	14.19	14.00	14.06
297	NYSE	CVR	Mon, Apr 18, 1994	13.88	13.88	13.88	13.88
296	NYSE	CVR	Wed, Apr 13, 1994	14.94	14.94	14.00	14.00
295	NYSE	CVR	Mon, Apr 11, 1994	15.00	15.06	15.00	15.00
294	NYSE	CVR	Fri, Apr 8, 1994	14.88	15.00	14.88	15.00
293	NYSE	CVR	Wed, Apr 6, 1994	15.06	15.06	14.88	14.88
292	NYSE	CVR	Mon, Apr 4, 1994	14.88	14.88	14.88	14.88
291	NYSE	CVR	Thu, Mar 31, 1994	15.00	15.00	15.00	15.00
290	NYSE	CVR	Wed, Mar 30, 1994	15.38	15.38	14.81	15.13
289	NYSE	CVR	Tue, Mar 29, 1994	15.69	15.69	15.50	15.50
288	NYSE	CVR	Mon, Mar 28, 1994	15.56	16.00	15.56	15.88
287	NYSE	CVR	Fri, Mar 25, 1994	15.75	15.75	15.75	15.75
286	NYSE	CVR	Thu, Mar 24, 1994	15.88	15.88	15.75	15.75
285	NYSE	CVR	Tue, Mar 22, 1994	16.00	16.00	16.00	16.00
284	NYSE	CVR	Mon, Mar 21, 1994	16.06	16.06	16.06	16.06
283	NYSE	CVR	Fri, Mar 18, 1994	16.13	16.13	16.06	16.06
282	NYSE	CVR	Thu, Mar 17, 1994	16.44	16.50	16.25	16.25
281	NYSE	CVR	Wed, Mar 16, 1994	16.44	16.44	16.44	16.44
280	NYSE	CVR	Tue, Mar 15, 1994	16.44	16.44	16.25	16.44
279	NYSE	CVR	Mon, Mar 14, 1994	16.56	16.56	16.56	16.56
278	NYSE	CVR	Fri, Mar 11, 1994	16.56	16.56	16.38	16.50
277	NYSE	CVR	Thu, Mar 10, 1994	16.50	17.19	16.50	16.69
276	NYSE	CVR	Wed, Mar 9, 1994	16.25	16.44	16.25	16.44
275	NYSE	CVR	Tue, Mar 8, 1994	15.63	16.50	15.50	16.25
274	NYSE	CVR	Mon, Mar 7, 1994	14.94	14.94	14.94	14.94
273	NYSE	CVR	Fri, Mar 4, 1994	15.06	15.06	15.06	15.06
272	NYSE	CVR	Tue, Mar 1, 1994	15.00	15.00	14.94	14.94
271	NYSE	CVR	Mon, Feb 28, 1994	15.13	15.25	15.13	15.13
270	NYSE	CVR	Fri, Feb 25, 1994	15.06	15.13	15.00	15.13
269	NYSE	CVR	Thu, Feb 24, 1994	15.13	15.19	15.13	15.19
268	NYSE	CVR	Wed, Feb 23, 1994	14.88	15.00	14.75	15.00
267	NYSE	CVR	Fri, Feb 18, 1994	15.00	15.00	15.00	15.00
266	NYSE	CVR	Thu, Feb 17, 1994	14.88	15.13	14.88	14.88
265	NYSE	CVR	Wed, Feb 16, 1994	14.81	14.81	14.81	14.81
264	NYSE	CVR	Tue, Feb 15, 1994	14.69	14.75	14.69	14.75
263	NYSE	CVR	Thu, Feb 10, 1994	14.56	14.56	14.56	14.56
262	NYSE	CVR	Mon, Feb 7, 1994	14.56	14.69	14.50	14.69
261	NYSE	CVR	Fri, Feb 4, 1994	14.75	14.75	14.69	14.69
260	NYSE	CVR	Thu, Feb 3, 1994	15.00	15.00	14.88	14.88
259	NYSE	CVR	Wed, Feb 2, 1994	14.31	14.81	14.31	14.81
258	NYSE	CVR	Mon, Jan 31, 1994	14.19	14.19	14.06	14.19
257	NYSE	CVR	Mon, Jan 24, 1994	14.38	14.44	14.38	14.44
256	NYSE	CVR	Fri, Jan 21, 1994	14.38	14.38	14.38	14.38
255	NYSE	CVR	Thu, Jan 20, 1994	14.38	14.38	14.38	14.38
254	NYSE	CVR	Wed, Jan 19, 1994	13.88	14.50	13.88	14.50
253	NYSE	CVR	Mon, Jan 17, 1994	13.63	13.75	13.63	13.75
252	NYSE	CVR	Thu, Jan 13, 1994	13.75	13.75	13.75	13.75
251	NYSE	CVR	Wed, Jan 12, 1994	13.75	13.75	13.63	13.63
250	NYSE	CVR	Fri, Jan 7, 1994	13.81	13.81	13.81	13.81
249	NYSE	CVR	Wed, Jan 5, 1994	13.88	13.88	13.81	13.81
248	NYSE	CVR	Mon, Jan 3, 1994	14.00	14.00	14.00	14.00
247	NYSE	CVR	Thu, Dec 30, 1993	13.94	13.94	13.94	13.94
246	NYSE	CVR	Wed, Dec 29, 1993	13.88	13.88	13.88	13.88
245	NYSE	CVR	Thu, Dec 23, 1993	13.75	13.75	13.63	13.75
244	NYSE	CVR	Tue, Dec 21, 1993	13.69	14.06	13.69	13.81
243	NYSE	CVR	Mon, Dec 20, 1993	13.56	13.56	13.56	13.56
242	NYSE	CVR	Fri, Dec 17, 1993	13.75	13.75	13.63	13.63
241	NYSE	CVR	Thu, Dec 16, 1993	13.69	13.69	13.69	13.69
240	NYSE	CVR	Tue, Dec 14, 1993	13.63	13.63	13.63	13.63
239	NYSE	CVR	Fri, Dec 10, 1993	13.50	13.50	13.50	13.50
238	NYSE	CVR	Wed, Nov 24, 1993	13.81	13.81	13.81	13.81
237	NYSE	CVR	Tue, Nov 23, 1993	13.94	13.94	13.69	13.69
236	NYSE	CVR	Mon, Nov 22, 1993	14.13	14.13	14.00	14.00
235	NYSE	CVR	Wed, Nov 17, 1993	14.13	14.25	14.13	14.25
234	NYSE	CVR	Thu, Nov 11, 1993	14.19	14.19	14.13	14.13
233	NYSE	CVR	Mon, Nov 8, 1993	14.13	14.13	14.06	14.06
232	NYSE	CVR	Fri, Nov 5, 1993	14.13	14.13	14.13	14.13
231	NYSE	CVR	Thu, Nov 4, 1993	14.50	14.50	14.13	14.13
230	NYSE	CVR	Wed, Nov 3, 1993	14.63	14.63	14.63	14.63
229	NYSE	CVR	Tue, Nov 2, 1993	14.19	14.50	14.19	14.50
228	NYSE	CVR	Mon, Nov 1, 1993	14.13	14.13	14.13	14.13
227	NYSE	CVR	Fri, Oct 29, 1993	13.88	14.00	13.88	14.00
226	NYSE	CVR	Thu, Oct 28, 1993	13.88	14.13	13.88	14.00
225	NYSE	CVR	Tue, Oct 26, 1993	13.75	13.75	13.75	13.75
224	NYSE	CVR	Fri, Oct 22, 1993	13.56	13.69	13.56	13.69
223	NYSE	CVR	Wed, Oct 20, 1993	13.69	13.69	13.69	13.69
222	NYSE	CVR	Fri, Oct 15, 1993	13.81	13.81	13.81	13.81
221	NYSE	CVR	Tue, Oct 12, 1993	13.69	13.69	13.69	13.69
220	NYSE	CVR	Mon, Oct 11, 1993	13.56	13.56	13.56	13.56
219	NYSE	CVR	Thu, Oct 7, 1993	13.63	13.63	13.63	13.63
218	NYSE	CVR	Tue, Oct 5, 1993	13.69	13.69	13.69	13.69
217	NYSE	CVR	Fri, Oct 1, 1993	13.75	13.75	13.75	13.75
216	NYSE	CVR	Thu, Sep 30, 1993	13.81	13.81	13.81	13.81
215	NYSE	CVR	Wed, Sep 29, 1993	13.69	13.69	13.69	13.69
214	NYSE	CVR	Mon, Sep 27, 1993	13.56	13.56	13.56	13.56
213	NYSE	CVR	Fri, Sep 24, 1993	13.69	13.69	13.69	13.69
212	NYSE	CVR	Wed, Sep 22, 1993	13.56	13.56	13.56	13.56
211	NYSE	CVR	Fri, Sep 17, 1993	13.63	13.75	13.63	13.75
210	NYSE	CVR	Thu, Sep 16, 1993	13.44	13.56	13.44	13.56
209	NYSE	CVR	Wed, Sep 15, 1993	13.31	13.31	13.31	13.31
208	NYSE	CVR	Mon, Sep 13, 1993	13.38	13.38	13.31	13.31
207	NYSE	CVR	Fri, Sep 10, 1993	13.44	13.44	13.44	13.44
206	NYSE	CVR	Wed, Sep 8, 1993	13.44	13.44	13.44	13.44
205	NYSE	CVR	Fri, Sep 3, 1993	13.56	13.56	13.56	13.56
204	NYSE	CVR	Thu, Sep 2, 1993	13.69	13.69	13.63	13.63
203	NYSE	CVR	Thu, Aug 26, 1993	13.69	14.00	13.56	14.00
202	NYSE	CVR	Tue, Aug 24, 1993	13.75	13.81	13.75	13.81
201	NYSE	CVR	Mon, Aug 16, 1993	13.63	13.63	13.63	13.63
200	NYSE	CVR	Thu, Aug 12, 1993	13.69	13.69	13.69	13.69
199	NYSE	CVR	Tue, Aug 10, 1993	13.81	13.81	13.69	13.69
198	NYSE	CVR	Mon, Aug 9, 1993	13.50	13.69	13.50	13.69
197	NYSE	CVR	Fri, Aug 6, 1993	13.38	13.44	13.38	13.44
196	NYSE	CVR	Thu, Aug 5, 1993	13.06	13.25	13.06	13.25
195	NYSE	CVR	Wed, Aug 4, 1993	12.94	12.94	12.94	12.94
194	NYSE	CVR	Tue, Aug 3, 1993	13.13	13.13	13.13	13.13
193	NYSE	CVR	Mon, Aug 2, 1993	12.75	13.00	12.75	13.00
192	NYSE	CVR	Fri, Jul 30, 1993	12.69	12.69	12.69	12.69
191	NYSE	CVR	Wed, Jul 28, 1993	12.69	12.69	12.63	12.63
190	NYSE	CVR	Thu, Jul 22, 1993	12.81	12.81	12.81	12.81
189	NYSE	CVR	Wed, Jul 21, 1993	12.75	12.75	12.75	12.75
188	NYSE	CVR	Mon, Jul 19, 1993	12.69	12.75	12.56	12.75
187	NYSE	CVR	Thu, Jul 15, 1993	12.75	12.75	12.75	12.75
186	NYSE	CVR	Tue, Jul 13, 1993	12.75	12.88	12.75	12.88
185	NYSE	CVR	Mon, Jul 12, 1993	12.81	12.81	12.63	12.63
184	NYSE	CVR	Fri, Jul 9, 1993	12.94	12.94	12.94	12.94
183	NYSE	CVR	Wed, Jul 7, 1993	12.94	12.94	12.81	12.81
182	NYSE	CVR	Tue, Jul 6, 1993	13.19	13.19	13.00	13.00
181	NYSE	CVR	Fri, Jul 2, 1993	13.25	13.25	13.25	13.25
180	NYSE	CVR	Tue, Jun 29, 1993	13.38	13.38	13.38	13.38
179	NYSE	CVR	Mon, Jun 28, 1993	13.31	13.31	13.25	13.25
178	NYSE	CVR	Fri, Jun 25, 1993	13.44	13.44	13.44	13.44
177	NYSE	CVR	Tue, Jun 22, 1993	13.69	13.75	13.50	13.50
176	NYSE	CVR	Fri, Jun 18, 1993	13.63	13.63	13.63	13.63
175	NYSE	CVR	Thu, Jun 17, 1993	13.63	13.63	13.63	13.63
174	NYSE	CVR	Mon, Jun 14, 1993	13.38	13.50	13.38	13.50
173	NYSE	CVR	Fri, Jun 11, 1993	13.25	13.31	13.25	13.31
172	NYSE	CVR	Tue, Jun 8, 1993	13.19	13.19	13.13	13.13
171	NYSE	CVR	Thu, Jun 3, 1993	13.25	13.25	13.25	13.25
170	NYSE	CVR	Wed, Jun 2, 1993	13.38	13.38	13.38	13.38
169	NYSE	CVR	Tue, Jun 1, 1993	13.38	13.38	13.25	13.25
168	NYSE	CVR	Fri, May 28, 1993	13.50	13.50	13.50	13.50
167	NYSE	CVR	Wed, May 26, 1993	13.25	13.88	13.25	13.75
166	NYSE	CVR	Tue, May 25, 1993	13.13	13.31	13.13	13.31
165	NYSE	CVR	Mon, May 24, 1993	13.06	13.13	13.06	13.13
164	NYSE	CVR	Fri, May 21, 1993	12.63	13.06	12.63	13.06
163	NYSE	CVR	Thu, May 20, 1993	12.56	12.56	12.44	12.56
162	NYSE	CVR	Tue, May 18, 1993	12.50	12.50	12.50	12.50
161	NYSE	CVR	Thu, May 13, 1993	12.38	12.38	12.38	12.38
160	NYSE	CVR	Thu, May 6, 1993	12.50	12.50	12.50	12.50
159	NYSE	CVR	Wed, Apr 28, 1993	12.56	12.56	12.38	12.38
158	NYSE	CVR	Tue, Apr 27, 1993	12.56	12.56	12.56	12.56
157	NYSE	CVR	Mon, Apr 26, 1993	12.19	12.69	12.19	12.50
156	NYSE	CVR	Fri, Apr 23, 1993	12.44	12.44	12.25	12.25
155	NYSE	CVR	Thu, Apr 22, 1993	12.56	12.56	12.56	12.56
154	NYSE	CVR	Wed, Apr 21, 1993	12.50	12.63	12.50	12.63
153	NYSE	CVR	Mon, Apr 19, 1993	12.31	12.44	12.31	12.44
152	NYSE	CVR	Thu, Apr 15, 1993	12.19	12.19	12.19	12.19
151	NYSE	CVR	Tue, Apr 13, 1993	12.25	12.25	12.25	12.25
150	NYSE	CVR	Wed, Apr 7, 1993	12.31	12.44	12.31	12.31
149	NYSE	CVR	Mon, Apr 5, 1993	12.31	12.31	12.19	12.19
148	NYSE	CVR	Thu, Apr 1, 1993	12.38	12.38	12.38	12.38
147	NYSE	CVR	Tue, Mar 30, 1993	12.38	12.50	12.38	12.50
146	NYSE	CVR	Mon, Mar 29, 1993	12.25	12.31	12.25	12.31
145	NYSE	CVR	Wed, Mar 24, 1993	12.38	12.38	12.38	12.38
144	NYSE	CVR	Wed, Mar 17, 1993	12.31	12.38	12.31	12.38
143	NYSE	CVR	Tue, Mar 16, 1993	12.19	12.19	12.19	12.19
142	NYSE	CVR	Mon, Mar 15, 1993	12.25	12.25	12.25	12.25
141	NYSE	CVR	Fri, Mar 12, 1993	12.25	12.25	12.25	12.25
140	NYSE	CVR	Wed, Mar 10, 1993	12.38	12.38	12.38	12.38
139	NYSE	CVR	Tue, Mar 9, 1993	12.38	12.44	12.38	12.44
138	NYSE	CVR	Mon, Mar 8, 1993	12.25	12.38	12.25	12.38
137	NYSE	CVR	Thu, Mar 4, 1993	12.19	12.19	12.19	12.19
136	NYSE	CVR	Wed, Mar 3, 1993	12.13	12.13	12.06	12.06
135	NYSE	CVR	Fri, Feb 26, 1993	12.44	12.44	12.44	12.44
134	NYSE	CVR	Thu, Feb 25, 1993	12.38	12.38	12.38	12.38
133	NYSE	CVR	Tue, Feb 23, 1993	12.38	12.38	12.38	12.38
132	NYSE	CVR	Fri, Feb 19, 1993	12.44	12.44	12.44	12.44
131	NYSE	CVR	Fri, Feb 12, 1993	12.38	12.44	12.38	12.44
130	NYSE	CVR	Thu, Feb 11, 1993	12.31	12.31	12.31	12.31
129	NYSE	CVR	Tue, Feb 9, 1993	12.06	12.19	12.06	12.19
128	NYSE	CVR	Mon, Feb 8, 1993	12.00	12.00	12.00	12.00
127	NYSE	CVR	Fri, Feb 5, 1993	12.19	12.19	12.06	12.06
126	NYSE	CVR	Tue, Feb 2, 1993	12.31	12.31	12.31	12.31
125	NYSE	CVR	Fri, Jan 29, 1993	12.19	12.19	12.19	12.19
124	NYSE	CVR	Tue, Jan 26, 1993	12.25	12.25	12.25	12.25
123	NYSE	CVR	Mon, Jan 25, 1993	12.13	12.13	12.13	12.13
122	NYSE	CVR	Thu, Jan 21, 1993	12.19	12.19	12.19	12.19
121	NYSE	CVR	Wed, Jan 20, 1993	12.13	12.13	12.06	12.06
120	NYSE	CVR	Tue, Jan 19, 1993	12.19	12.19	12.19	12.19
119	NYSE	CVR	Fri, Jan 15, 1993	12.25	12.25	12.25	12.25
118	NYSE	CVR	Thu, Jan 14, 1993	12.25	12.25	12.25	12.25
117	NYSE	CVR	Tue, Jan 12, 1993	12.38	12.38	12.38	12.38
116	NYSE	CVR	Mon, Jan 11, 1993	12.25	12.25	12.25	12.25
115	NYSE	CVR	Fri, Jan 8, 1993	12.31	12.31	12.31	12.31
114	NYSE	CVR	Thu, Jan 7, 1993	12.44	12.44	12.31	12.31
113	NYSE	CVR	Mon, Jan 4, 1993	12.50	12.50	12.50	12.50
112	NYSE	CVR	Thu, Dec 31, 1992	12.75	12.75	12.75	12.75
111	NYSE	CVR	Wed, Dec 23, 1992	12.88	12.88	12.81	12.81
110	NYSE	CVR	Mon, Dec 14, 1992	13.00	13.00	13.00	13.00
109	NYSE	CVR	Mon, Dec 7, 1992	13.13	13.13	13.13	13.13
108	NYSE	CVR	Fri, Dec 4, 1992	13.06	13.06	13.06	13.06
107	NYSE	CVR	Wed, Dec 2, 1992	13.06	13.19	13.06	13.19
106	NYSE	CVR	Tue, Dec 1, 1992	13.25	13.25	13.25	13.25
105	NYSE	CVR	Thu, Nov 19, 1992	13.63	13.69	13.56	13.56
104	NYSE	CVR	Tue, Nov 17, 1992	13.81	13.81	13.81	13.81
103	NYSE	CVR	Mon, Nov 16, 1992	13.75	13.75	13.75	13.75
102	NYSE	CVR	Fri, Nov 13, 1992	13.69	13.69	13.63	13.63
101	NYSE	CVR	Thu, Nov 12, 1992	13.81	13.81	13.81	13.81
100	NYSE	CVR	Tue, Nov 3, 1992	13.75	13.75	13.75	13.75
99	NYSE	CVR	Thu, Oct 29, 1992	13.88	13.88	13.88	13.88
98	NYSE	CVR	Wed, Oct 28, 1992	13.75	14.00	13.75	14.00
97	NYSE	CVR	Mon, Oct 19, 1992	13.75	13.75	13.75	13.75
96	NYSE	CVR	Fri, Oct 16, 1992	13.81	13.94	13.75	13.75
95	NYSE	CVR	Tue, Oct 13, 1992	13.69	13.75	13.69	13.75
94	NYSE	CVR	Mon, Oct 12, 1992	13.63	13.63	13.63	13.63
93	NYSE	CVR	Fri, Oct 9, 1992	13.56	13.75	13.56	13.75
92	NYSE	CVR	Thu, Oct 8, 1992	13.56	13.56	13.44	13.44
91	NYSE	CVR	Fri, Oct 2, 1992	13.63	13.63	13.63	13.63
90	NYSE	CVR	Wed, Sep 30, 1992	13.75	13.75	13.75	13.75
89	NYSE	CVR	Tue, Sep 29, 1992	13.69	13.69	13.63	13.63
88	NYSE	CVR	Wed, Sep 23, 1992	13.81	13.81	13.81	13.81
87	NYSE	CVR	Wed, Sep 16, 1992	13.75	13.75	13.75	13.75
86	NYSE	CVR	Mon, Sep 14, 1992	13.63	13.75	13.63	13.75
85	NYSE	CVR	Thu, Sep 10, 1992	13.63	13.63	13.63	13.63
84	NYSE	CVR	Tue, Sep 8, 1992	13.69	13.69	13.69	13.69
83	NYSE	CVR	Wed, Sep 2, 1992	13.81	13.81	13.81	13.81
82	NYSE	CVR	Tue, Sep 1, 1992	13.94	13.94	13.94	13.94
81	NYSE	CVR	Mon, Aug 31, 1992	13.94	13.94	13.94	13.94
80	NYSE	CVR	Fri, Aug 28, 1992	13.88	13.88	13.88	13.88
79	NYSE	CVR	Wed, Aug 26, 1992	14.00	14.00	13.88	13.88
78	NYSE	CVR	Fri, Aug 21, 1992	13.81	13.94	13.81	13.81
77	NYSE	CVR	Thu, Aug 20, 1992	13.69	13.75	13.69	13.75
76	NYSE	CVR	Wed, Aug 19, 1992	13.63	13.63	13.56	13.56
75	NYSE	CVR	Tue, Aug 18, 1992	13.63	13.75	13.63	13.75
74	NYSE	CVR	Mon, Aug 17, 1992	13.38	13.56	13.38	13.56
73	NYSE	CVR	Tue, Aug 4, 1992	13.25	13.25	13.25	13.25
72	NYSE	CVR	Fri, Jul 31, 1992	12.94	13.31	12.94	13.31
71	NYSE	CVR	Thu, Jul 30, 1992	13.25	13.25	13.13	13.13
70	NYSE	CVR	Wed, Jul 29, 1992	13.38	13.38	13.38	13.38
69	NYSE	CVR	Tue, Jul 28, 1992	13.38	13.38	13.31	13.31
68	NYSE	CVR	Mon, Jul 27, 1992	13.38	13.50	13.38	13.50
67	NYSE	CVR	Fri, Jul 24, 1992	13.44	13.44	13.31	13.31
66	NYSE	CVR	Thu, Jul 23, 1992	13.56	13.56	13.56	13.56
65	NYSE	CVR	Wed, Jul 22, 1992	13.81	13.81	13.69	13.69
64	NYSE	CVR	Tue, Jul 21, 1992	13.94	13.94	13.88	13.88
63	NYSE	CVR	Mon, Jul 20, 1992	13.88	14.06	13.88	14.06
62	NYSE	CVR	Thu, Jul 16, 1992	13.88	14.00	13.88	14.00
61	NYSE	CVR	Wed, Jul 15, 1992	14.00	14.00	14.00	14.00
60	NYSE	CVR	Mon, Jul 13, 1992	14.13	14.13	14.13	14.13
59	NYSE	CVR	Fri, Jul 10, 1992	14.25	14.31	14.25	14.25
58	NYSE	CVR	Thu, Jul 9, 1992	14.00	14.31	14.00	14.19
57	NYSE	CVR	Wed, Jul 8, 1992	14.25	14.38	14.00	14.00
56	NYSE	CVR	Tue, Jul 7, 1992	13.75	13.88	13.75	13.88
55	NYSE	CVR	Mon, Jul 6, 1992	13.69	13.69	13.69	13.69
54	NYSE	CVR	Thu, Jul 2, 1992	13.69	13.81	13.69	13.81
53	NYSE	CVR	Wed, Jul 1, 1992	13.63	13.63	13.63	13.63
52	NYSE	CVR	Tue, Jun 30, 1992	13.50	13.50	13.50	13.50
51	NYSE	CVR	Tue, Jun 23, 1992	13.38	13.38	13.38	13.38
50	NYSE	CVR	Mon, Jun 22, 1992	13.44	13.44	13.25	13.25
49	NYSE	CVR	Fri, Jun 19, 1992	14.00	14.00	13.50	13.50
48	NYSE	CVR	Thu, Jun 18, 1992	13.31	13.31	13.25	13.25
47	NYSE	CVR	Wed, Jun 17, 1992	13.69	13.69	13.56	13.56
46	NYSE	CVR	Tue, Jun 16, 1992	14.00	14.06	13.81	13.81
45	NYSE	CVR	Fri, Jun 12, 1992	14.13	14.13	13.94	13.94
44	NYSE	CVR	Thu, Jun 11, 1992	13.81	14.06	13.69	14.06
43	NYSE	CVR	Wed, Jun 10, 1992	13.50	14.00	13.50	14.00
42	NYSE	CVR	Tue, Jun 9, 1992	13.13	13.25	12.81	13.25
41	NYSE	CVR	Mon, Jun 8, 1992	13.13	13.13	13.13	13.13
40	NYSE	CVR	Fri, Jun 5, 1992	13.50	13.50	13.06	13.25
39	NYSE	CVR	Thu, Jun 4, 1992	12.50	13.44	12.50	13.44
38	NYSE	CVR	Wed, Jun 3, 1992	12.38	12.38	12.38	12.38
37	NYSE	CVR	Tue, Jun 2, 1992	12.38	12.63	12.38	12.50
36	NYSE	CVR	Mon, Jun 1, 1992	12.19	12.31	12.13	12.31
35	NYSE	CVR	Fri, May 29, 1992	12.50	12.50	12.50	12.50
34	NYSE	CVR	Thu, May 28, 1992	12.63	12.63	12.63	12.63
33	NYSE	CVR	Wed, May 27, 1992	12.69	12.75	12.69	12.75
32	NYSE	CVR	Tue, May 26, 1992	12.31	12.63	12.31	12.63
31	NYSE	CVR	Fri, May 22, 1992	12.50	12.50	12.44	12.44
30	NYSE	CVR	Thu, May 21, 1992	12.31	12.38	12.31	12.38
29	NYSE	CVR	Wed, May 20, 1992	11.94	12.25	11.94	12.25
28	NYSE	CVR	Tue, May 19, 1992	11.69	11.94	11.69	11.94
27	NYSE	CVR	Mon, May 18, 1992	11.44	11.50	11.44	11.50
26	NYSE	CVR	Fri, May 15, 1992	11.50	11.50	11.50	11.50
25	NYSE	CVR	Thu, May 14, 1992	11.25	11.25	11.25	11.25
24	NYSE	CVR	Tue, May 12, 1992	11.13	11.13	11.13	11.13
23	NYSE	CVR	Fri, May 8, 1992	11.06	11.25	11.06	11.25
22	NYSE	CVR	Wed, Apr 29, 1992	11.38	11.38	11.06	11.06
21	NYSE	CVR	Tue, Apr 28, 1992	11.00	11.25	11.00	11.25
20	NYSE	CVR	Mon, Apr 27, 1992	10.94	10.94	10.94	10.94
19	NYSE	CVR	Thu, Apr 23, 1992	11.00	11.00	11.00	11.00
18	NYSE	CVR	Wed, Apr 22, 1992	11.13	11.13	11.13	11.13
17	NYSE	CVR	Tue, Apr 21, 1992	11.13	11.13	11.13	11.13
16	NYSE	CVR	Mon, Apr 20, 1992	11.19	11.19	11.19	11.19
15	NYSE	CVR	Fri, Apr 10, 1992	11.31	11.31	11.31	11.31
14	NYSE	CVR	Mon, Apr 6, 1992	11.19	11.19	11.19	11.19
13	NYSE	CVR	Thu, Apr 2, 1992	11.19	11.19	11.19	11.19
12	NYSE	CVR	Wed, Apr 1, 1992	11.25	11.25	11.25	11.25
11	NYSE	CVR	Tue, Mar 31, 1992	11.25	11.38	11.25	11.38
10	NYSE	CVR	Mon, Mar 30, 1992	11.38	11.38	11.38	11.38
9	NYSE	CVR	Wed, Mar 25, 1992	11.50	11.50	11.50	11.50
8	NYSE	CVR	Mon, Mar 23, 1992	11.38	11.44	11.38	11.44
7	NYSE	CVR	Thu, Mar 19, 1992	11.25	11.25	11.25	11.25
6	NYSE	CVR	Mon, Mar 16, 1992	11.38	11.38	11.25	11.25
5	NYSE	CVR	Mon, Mar 9, 1992	11.50	11.50	11.50	11.50
4	NYSE	CVR	Thu, Mar 5, 1992	11.38	11.38	11.38	11.38
3	NYSE	CVR	Tue, Mar 3, 1992	11.50	11.50	11.50	11.50
2	NYSE	CVR	Mon, Mar 2, 1992	11.50	11.50	11.50	11.50
1	NYSE	CVR	Fri, Feb 28, 1992	11.50	11.50	11.38	11.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Chicago Rivet & Machine Co NYSE:CVR 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